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 ( sobekcm )
newspaper ( marcgt )
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

SARASOTA „ Following Tuesdays Sarasota County School Board meeting, board member Eric Robinson took a moment to apologize. Robinson came under “re due to some text messages he exchanged with Sarasota Sheriff Tom Knight, expressing anger at the board in late March. During his two-minute apology, Robinson said he became emotional and sent the messages in frustration, and let his emotions get the best of him. I regret my actions because its important for us as a board to be able to work together for the good of Sarasota County kids,Ž Robinson said. Robinson said it was important to keep the trust of the community. He then addressed the fact that messages were sent after the decision had been made and was not colluding with Knight against the board. This does not change the nature of the text messages, which I regret,Ž he said. Robinson became choked up near the end of the apology and said he hopes to set an example for his children, and hed try to be better. Board member Caroline Zucker said she appreciated his apology, but read her own statement. When I read the text messages I certainly did not see someone who values public education, and is looking out for the best interest of our children,Ž Zucker said. Zucker continued that it wasnt about her or Superintendent Todd Bowden, but about the students. She then said if he truly cared for the children, he would step down. Speaking on Wednesday with the Sun Robinson said he has tried in the past to meet Zucker in the middle and mend fences, to no avail. Id be willing to meet her if she suggested it,Ž he said. While Robinson would not say if he felt his statement made a difference, he did reaf“rm he was wrong and the messages were sent after the meeting. Board member Shirley Brown, Vice Chair Jane Goodwin and Chair Bridget Ziegler, made no comments on Tuesday about the statements made. ERIC ROBINSON:I regret my actionsBy ALEXANDRA HERRERA STAFF WRITER CHARLOTTE COUNTY „ Charlotte School Superintendent Steve Dionisio said the school district and local businesses share a common goal. Were trying to produce a product that this community can be proud of,Ž Dionisio told members of the Charlotte County Chamber of Commerce Wednesday at the Charlotte Harbor Conference and Event Center. Each year, the superintendent traditionally delivers to the chamber a State of the DistrictŽ speech. This years speech focused on two of the greatest concerns currently surrounding public education: mandatory testing and student safety. Since his appointment in 2015, Dionisio has seen Charlotte County Public Schools move from 48th to 30th place in state rankings, a signi“cant jump in just three years. Were getting better, thats the goal. You cant go from number 40 to number one in a day, but were getting there,Ž he said, adding, This is the trend I want to continue to see.Ž Graduation rates also rose from 77 percent in 2016 to 81 percent in 2017. This is the highest graduation rate Charlotte County has ever seen. With state-mandated testing occupying the minds of students and parents this time of year, Dionisio focused his Charlotte superintendent touts test scoresBy KAYLA GLEASONSTAFF WRITERSCORES | 4A deputy terminated from the Charlotte County Sheriffs Of“ce earlier this year allegedly stole and attempted to purchase prescription medication from his neighbor, according to the Charlotte County Sheriffs Of“ce Internal Affairs Unit. Multiple homeowners nearby said Deputy First Class Luke Adamchik had been acting strange for some time, according to the internal affairs investigation. When they caught him attempting to enter his neighbors home, he would hide behind a tree or claim to be borrowing a tool. The neighbor contacted CCSO in December, saying he was tired of his pain pills being stolen, claiming Adamchik would ask for his medication and sometimes simply take it without permission. He showed investigators a note from March 2017, allegedly from Adamchik, which read, Boss man, my dude is getting $35.00 each but needs them now because he is going to Tampa now or he cant do it for $35.00. You wouldnt wake up so I grabbed 20 of them. Glad you didnt shoot me! I left the check for $700.00, call me when you get it.Ž The check left behind was a PNC bank check, dated March 15, with Adamchiks name and bank account number listed, according to the investigation. A short time later, the Report: AWOL deputy stole drugsBy ANNE EASKERSTAFF WRITER DEPUTY | 5 ROBINSON DIONISIO Barbara Bush | 1925-2018Locals remember her as talkative, kind & personableSHUTTERSTOCK PHOTOFirst Lady Barbara Bush awaits the arrival of Foreign head of State during ocal State Visit ceremony at the White House, Washington D.C., in 1990.In her cellphone, local massage therapist and acupuncture physician Cheech Hill still has Barbara Bushs phone number saved for posterity. The number appeared on Hills phone after a week after she gave a massage to the First Lady of the United States was vacationing at Boca Grande. She recounted the story Wednesday, the day after Barbara Bush died at age 92. When I worked at the Gasparilla Inn, I asked the spa manager to be assigned to Barbara Bush when the family came to visit,Ž said Hill, who owns Sandhill Healing Center in Port Charlotte. I thought shes a phenomenal person and I really wanted to meet her.Ž Hills wish came true. For a whole week, she went to the presidential suite where the couple stayed and did massages. She got to know Barbara. What you see is what you get with Barbara Bush and she was fantastic,Ž Hill said. One day after I massaged Mr. President George W., he kept going on and on saying he felt like a spring colt. He felt very good. Barbara said, Now George, the girls (therapists) are here like she wanted him to behave,Ž Hill said. Meeting Barbara and Mr. President was one of the highlights of my life. It was everything and more than I ever expected. It was a thrill.Ž Hill is among many in the area who fondly remember Barbara Bush, who often visited Boca Grande for family vacations. At the end of the “ve days, Hill and another massage therapist were each given a hand-signed family Christmas card. She also gave us a lapel By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR 1990 Wellesley College commencement address:YOU MUST READ TO YOUR CHILDREN and you must hug your children and you must love your children. Your success as a family, our success as a society, depends not on what happens in the White House, but on WHAT HAPPENS INSIDE YOUR HOUSE.  BARBARA BUSHStorybook 73-year marriage(AP) „ They met at a Christmas dance. She was 16. He was 17. Three years later they were married. The couple stayed together for 73 years, becoming the longest-married couple in presidential history. George Bush knows how I feel,Ž Barbara Bush had said. He is the hero... He is my hero.Ž AP FILE PHOTOIn this Nov. 2, 1992, le photo, President George H. W. Bush kisses his wife Barbara during a pre-election rally at the Astro Arena in Houston.Former Public Information Officer remembers Barbara BushFor years, Bob Carpenter was the Charlotte County Sheriffs Offices public information officer. He met President George H.W. Bush and Barbara Bush on Dec. 30, 2003. He was asked to take photos of the local VIPs. Most of the Bush family used to fly into Punta Gorda Airport for the week after Christmas and stay on Boca Grande,Ž Carpenter said. I took the photo of them exiting their vehicle, and a photo of their dog Millie sniffing the aircraft tires. After I took the VIP photos, I asked someone to take a photo of me with President Bush.Ž Carpenter called Barbara Bush one of the greatest and most gracious Presidential First Ladies.Ž „ Compiled by Anne EaskerMARRIAGE | 4 REMEMBER | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 109AMERICAS BEST COMMUNITY DAILY Mostly sunny and niceHigh 86 Low 61$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Ive done it all. „ Barbara Bush 705252000258Daily Edition $1.50 Thursday, April 19, 2018 In-flight explosion creates pressure for engine inspectionsThe engine explosion aboard a Southwest Airlines jetliner puts new pressure on airlines and regulators to act faster to inspect the fan blades that may have snapped o and triggered the accident that killed a passenger. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ........... 9 Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7 State ......................10OUR TOWN: Calendar ..................9 Classifieds ............3-9 Local News .......1-2, 9NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................2 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 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.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 $243.54 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. To subscribe or to report any problems with your service, please call 941-206-1300 or toll-free at 877-818-6204. You may visit our office at: 23170 Harborview Road, Charlotte Harbor, FL 33980. 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. LOCAL/REGIONAL NEWSSARASOTA „ Theres an old proverb that begins, For the want of a nail...Ž and continues with the dire consequences resulting from that single action. Sarasota County Commission Chairwoman Nancy Detert could have invoked that proverb recently to express her irritation that the county needed to spend an additional $1.3 million to install a new roof and heating and air conditioning system for the sheriffs new administrative headquarters. The county purchased the property on Cattleridge Road in Sarasota last year, for $15.7 million, to meet the operational needs of the sheriff. The county knew, through an inspection of the premises, that the roof and the air conditioning system had a remaining life span of two to four years. The purchase contract included a clause providing that $3.1 million of the purchase price would be allocated to repairs required by the county. Instead of replacing the roof and AC system, the funds were used for other improvements to the property sought by the sheriff, thus causing Deterts irritation over the request for additional funding. None of it went for the roof or AC system,Ž Detert complained. I think they bought glitz instead of practical items they needed, and now they come back to this board for more. They thought bike racks, and a gymnasium and forensics lab were more important than a roof and air conditioning system.Ž General Services Director Jeff Lowdermilk explained to commissioners that work was not likely to begin until November, which would put the county roughly 21 months into the anticipated life span of the roof and AC system. Detert was still not satis“ed. I feel manipulated,Ž she said, into making a decision that should have been part of the original negotiations ... I just dont like how it was handled, and to handle it that way erodes trust as far as Im concerned.Ž Commissioner Charles Hines, who said he had walked through the building prior to the purchase, pointed out that the building was formerly a business, and thus many changes were needed to convert it into a facility for the sheriff. It was a nice building for a business, not for a sheriffs headquarters,Ž Hines said. We just didnt need to replace the air conditioner that day.Ž None of the other commissioners participated in the discussion, and the board ultimately approved the budget resolution by a 4-1 vote, with Detert dissenting. Email: jondaltonwr@gmail.comRequest for funding draws Deterts ireBy WARREN RICHARDSONSUN CORRESPONDENT SARASOTA „ After a month of debate, the Sarasota County School Board is considering creating its own police force. During its workshop Tuesday, Superintendent Todd Bowden presented a four-part plan for the board to consider for its security. In the weeks since the Parkland school massacre, districts across Florida have renewed security efforts. The board looked at several options to help create a greater security presence at the schools. Even with the additional $1.4 million funding provided through the state, the district wouldnt have enough. Bowden presented a plan Tuesday that included the full cost of the district covering school resource of“cers „ the proposals from the municipalities „ as well as the cost of having its own police force. In the proposal, both the Sarasota County Sheriffs Of“ce and the city of North Port are asking the district pay for the of“cers 100 percent, while the city of Sarasota offered a split of 70 percent paid by the district and 30 percent paid by the city. Venice was the only city that offered to continue the 50 percent split. Following Parkland, the district asked Sheriff Tom Knight to have SROs stationed at schools without a police presence until the end of the school year. Having the extra SROs cost the district an additional $300,000, which exceeded the current safe schools allocation. We knew our safe schools allocation did not cover our SRO program fully,Ž Bowden said. If the district were to continue the current program, they would be paying around $5.1 million for safety and security. It would face a de“cit of $3.1 million. This projected $3.1 million de“cit caused a war of words between Bowden and board member Eric Robinson. The second plan looked at the municipalities proposals which would leave the district with a $2.8 million shortfall. Bowden provided the possibility of trimming unrelated costs, making a 1 percent cut. Bowden asked principals and other of“ces to say what cuts could be made to help fund safety. This option was not popular among board members who dont want further cuts. The most popular plan was the starting of districts own police force. In that proposal, there would be a $2.4 million shortfall reduced to $1.4 million in the second year. In this reduction, the district would also keep the reserve fund above 7.3 percent. Within the schools police department, current head of safety and security Michael Andreas would oversee the department with the police of“cers answering to a lieutenant. Assistant Superintendent for Operations for Scott Lempe said a police force would need a detective. The detective would investigate drugs and violent threats, among other issues. Lempe said the district has been speaking with former safety and security director Larry Leon, who oversees Palm Beach County Schools police force. Leon has been providing guidance to the district, something Chair Bridget Ziegler was worried about. The district had a single certi“ed law enforcement of“cer “ve years ago, Bowden said. In the past, we created a police department only in name; never had a sworn of“cer before,Ž Lempe said speaking with The Sun The entire force would be 24 of“cers, with two stationed at every high school, one at each middle and elementary school, and three unassigned of“cers that would ”oat. The of“cers would report to sergeants who would oversee the zones the of“cers work in. Board member Caroline Zucker applauded the program saying when the district contracts services, you dont get the same quality of work. Bowden asked if the district should ask for an additional year on the contracts with law enforcement to set up the force. Vice Chair Jane Goodwin and board members Shirley Brown and Zucker agreed the district should negotiate the contracts for an additional year. The districts police force would be in place during the 2020-21 school year, with work beginning this summer to start laying the foundation. Email: aherrera@sun-herald.comSarasota County Schools may create police force By ALEXANDRA HERRERA STAFF WRITER No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! adno=50532882adno=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 adno=54535021 SPONSORED BY: FLORIDA RV TRADE ASSOC€REGION ONEwww.frvta.org/shows CenturyLink (Lee Cty.) Sports Complex adno=50534002

PAGE 3

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

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 FROM PAGE ONE speech on Charlotte Countys immense recent improvement. Though it is a common opinion that Charlotte ranks poorly on statewide and national testing, this is not at all the case, he said. In the 2016-17 school year, the countys scores on the new, arguably more challenging SAT beat the state average 546 to 527 in reading and 517 to 491 in math. These scores also beat the national reading average and tied the national math average, though Dionisio said, I dont want to tie people, I want us to beat people.Ž The county also has a higher AP exam pass rate than the global average, despite a significant increase in enrollment. When you can open the door to more kids and still get the job done, thats what its all about,Ž Dionisio said. Charlotte County schools are also front-runners in student protection, having already implemented many of the states new safety measures. I cannot thank this county enough for how weve handled safety,Ž Dionisio said. People think our job is just to teach, but our number-one priority is to send them home safe. Weve been doing for years the things the state is just now requiring. I cant believe you wouldnt already do these things.Ž Because CCPS already has a School Resource Of“cer assigned to each school, the district is looking at other ways of spending the new safety funds, including adding more counselors, social workers and psychologists to their staff. The only way to stop this is to prevent it, catch the signs. Bulletproof glass and security guards wont help prevent anything. They might make us safer, but they wont prevent it. We need to be able to get help to those who need it,Ž said Dionisio. As it stands, Dionisios goal, and the goal of the School Board in general, is to make Charlotte County number one in everything from academia to student safety, and to also produce highly effective members of this community and onward. The only way were going to get there,Ž Dionisio said, is with a lot of help from you.ŽEmail: kgleason@sun-herald.com SCORESFROM PAGE 1 SUN PHOTOS BY KAYLA GLEASONChamber members Melissa Bergey, Rise Wells, Geri Waksler, Dianne Medico and Angelina Perry attend Superintendent Dionisios State of the District speech. CEO of Virginia B. Andes Suzanne Roberts and Market Leader for Centennial Bank Kathy Robinson at Wednesdays Chamber meeting. Former “rst lady Barbara Bush died Tuesday at the age of 92. George H.W. Bush was at his wifes side when she died and had been holding her hand all day, according to Jean Becker, chief of staff at the former presidents of“ce in Houston. The couples relationship was a true love story, which granddaughter Jenna Bush Hager described Monday as remarkable.Ž The former president still says, I love you Barbie every night,Ž Hager said on NBCs TodayŽ, where she works. They had six children, including Hagers father, former president George W. Bush, making Barbara Bush one of only two “rst ladies to also be a presidential mother. The other was Abigail Adams, wife of John Adams, the nations second president, and mother of John Quincy Adams, the sixth president. George H.W. Bush, 93, has described the mother of their six children as the mainstay, of course, the parent who was always there to help solve the daily problems and emergencies of teen and preteen life.Ž In her 1994 memoir, Barbara Bush describes her and her husband as the two luckiest people in the world, and when all the dust is settled and all the crowds are gone, the things that matter are faith, family and friends. We have been inordinately blessed, and we know that.Ž Their “rst meeting left an indelible impression on young George Bush. Im not much at recalling what people wear, but that particular occasion stands out in my memory,Ž he says in his autobiography. The band was playing Glenn Miller tunes and he asked a friend from Rye, New York, if he knew the girl across the room in the green and red holiday dress. The friend introduced him to Barbara Pierce, a publishers daughter from Rye who was going to school in South Carolina. The next song was a waltz. Since I didnt waltz, we sat the dance out. And several more after that, talking and getting to know each other,Ž George H.W. Bush said. It was a storybook meeting.Ž Within eight months, theyd met each others families, were engaged in August 1943 and married Jan. 6, 1945, four months after Bush was shot down over the Paci“c. Hed been the Navys youngest aviator when he got his wings and carried the name BarbaraŽ on his Grumman Avenger torpedo bomber. After the war, he attended Yale and they moved to Texas. Her husband made his mark in the oil business as the couple grew their family and turned to politics, a journey that would take them around the world and into the White House. You have given me joy that few men know,Ž George Bush wrote to her, according to a collection of letters published in 1999. I have climbed perhaps the highest mountain in the world, but even that cannot hold a candle to being Barbaras husband,Ž he also said. Photos taken of the couple by The Associated Press over the decades have captured moments of care, such as when Barbara Bush applied sunscreen to the 41st presidents nose at a 2015 baseball game between the Houston Astros and Seattle Mariners; and candor, notably after Bush stepped on his wifes toe in 1989 while boarding Air Force One. Their marriage also has endured more serious trials. A daughter, Robin, died in 1953 of leukemia a few weeks before her 4th birthday. Barbara Bush has recalled a bout of depression in the mid-1970s. Night after night, George held me weeping in his arms while I tried to explain my feelings,Ž she said. I almost wonder why he didnt leave me.Ž Just last year, allegations surfaced that Bush, who for more than “ve years has used a wheelchair for mobility, inappropriately touched more than a half dozen women on their buttocks as they stood next to him to take photos. Through family spokesman Jim McGrath, Bush issued repeated apologies to anyone he has offended.Ž George Bush simply does not have it in his heart to knowingly cause anyone distress,Ž McGrath said. Also last year, they both wound up in the same Houston hospital „ the former president with pneumonia; his wife with bronchitis. In 2013, she told C-SPAN in an interview that they pray aloud each night and sometimes we “ght over whose turn it is.Ž In the same conversation, she said she didnt fear death for herself or my precious George.Ž I know there is a great God, and Im not worried,Ž she said.MARRIAGEFROM PAGE 1stick pin and on it was the symbol of the President of the United States,Ž Hill said. I was so blown away with it. The world lost an iconic person. I feel sad for myself. She was the matriarch. She made that family. Barbara was married to Mr. President for 72 years because she made it happen, she was a pistol.Ž Hill didnt think she would hear from the “rst lady again. However, she received a phone call not long after. Earlier in the week Barbara said she thought Mr. President needed hearing aids,Ž Hill said. I told her I wore them and I liked mine. Then shortly after, Barbara called to ask the brand. Thats how I got her number. I keep it on my phone under Barbara Bush.Ž Other massage therapists Alissa Benavidez and Brian Tucker worked in Boca Grande while the Bush family vacationed. During the three years, Tucker worked at the Gasparilla Inn Spa, he became acquainted with the Bushes and spoke to Barbara Bush numerous times. Whats nice is after working on them year after year, they actually remembered your name,Ž said Tucker, an Englewood resident, who retired after 19 years in the business. You would be surprised that they were extremely normal people. They were also very appreciative. The “rst year I met the family, Barbara gave me a card photo with the entire family on it. George Sr. gave me cuff links with presidential seal on them. These are memories I will have forever and gifts I will never get rid of.Ž Tucker said the Secret Service were very much a part of the familys stay. They would be right outside while any member of the Bush family was getting a massage,Ž Tucker said. They would also be in the lobby and near the front door and in the parking lot. It was kind of uncomfortable. They say you have to have an extensive background check to be in the same room with George Jr. or Sr. I dont know if thats true. I know they were close friends with the owners of the Gasparilla Inn and maybe that helped with the trust factor. Either way it was a real neat experience.Ž Tucker said when the family was exploring the island, they were in a motorcade, so onlookers never knew who was in which vehicle. Its kind of funny that your cellphones didnt work that well when the Bush motorcade was on the island,Ž he said. You didnt really get a chance to interact with them when they were on outings. The Secret Service was everywhere. Thats why I liked to talk to them, when they were getting a massage.Ž Tucker said as he massaged George W. Bush, Laura Bush would sometimes visit The Island School in Boca Grande and read with students. Barbara would be doing laps in the pool and George Sr., former Florida Gov. Jeb Bush and the grandkids were all nearby. During Tuckers career, he massaged celebrities including Carrie Fisher, also known as Princess Leia to her millions of fans. He worked on Super Bowl MVP quarterback Kurt Warner, TaxiŽ and Whos the BossŽ actor Tony Danza, and several soap opera stars, whom he admits he didnt necessarily recognize at “rst. By the time I met the Bush family, I wasnt star struck anymore,Ž he said. I grew up in Englewood. When I was a kid and we went to Boca Grande and would see George Sr. while he was president. Then years later, I got to say, I gave massages to two presidents, a governor and Princess Leia. It was all pretty memorable.Ž Local resident Alissa Benavidez also massaged actors including Adrien Brody, who starred in The Pianist,Ž Bob Vila the This Old HouseŽ star, and Oliver Platt, who is in the TV series Chicago MedŽ and Murphy Brown.Ž Additionally, she worked on the Bush family while vacationing on the island. The entire family would come the day after Christmas and stay until the new year,Ž she said. Barbara Bush was very personable to the help. She would get her hair done there and sit and chat with the ladies around her. She would swim in the lap pool.Ž Benavidez said the Secret Service would clear the entire pool area while Barbara swam. They would stand at the end of the pool every morning that she swam there,Ž she said. While the family was there it was a little crazy because Jeb was governor at the time and there were lots of Bushes on the island,Ž she said. George and Barbara would be in a mini van and there were Secret Service all over the spa. It was a little eerie because they (Secret Service) knew who you were and what you drove. The family was really nice about it. Barbara, especially. She always had a smile on her face. What I remember the most is she was very talkative to people.ŽEmail: eallen@sun-herald.com REMEMBERFROM PAGE 1 BARBARA BUSH AND THE AUTOGRAPHSEEKERWhile many know Wayne Sallade as the former director of Charlotte County Emergency Management, he also spent 16 years as the Voice of the Texas Rangers during their Spring Training at Charlotte County Stadium. For five of those springs (1989-93), the principal owner of the Rangers was George W. Bush, a West Texas oilman and wannabe politician,Ž Sallade shared Wednesday on Facebook. Sometime during the spring of 1990, his parents came to see a game. W. and I had struck up a friendship and spoke often about Charlotte County and Boca Grande where they stayed.Ž After they were friends, Sallade asked if he could get a baseball signed by Georges parents. The future president said yes and said they were out on the back fields. Go catch them and say I sent you!Ž Sallade wrote. I was running short on time, with starting lineups coming up in 15 minutes. He gave me the key to his golf cart, parked at the bottom of the stairs, and I rushed off to find them. Not thinking, I drove like a madman and as I approached the former first couple, the Secret Service folks took notice and intervened. Lucky not to be face down in handcuffs, I heard President Bush tell them to relax and I explained my reason for being there.Ž After the former President signed Sallades baseball, he turned to Mrs. Bush and asked her to do likewise. In her own Barbara Bush style, she said, Oh, you dont want me on your baseball!Ž Sallade wrote. But I most certainly did, and she most graciously signed. That remains one of the most priceless memories in my life ƒ You (Barbara Bush) were indeed a class act!Ž Sallade said those memories came flooding back with the former First Ladys passing. The story is all mine, and one of many I have regarding my relationship with the Bush Brothers (W. & Jeb),Ž he said. I still have a very close relationship with (Jeb) our former Governor. He came up to the press box at Tarpon Stadium, to congratulate me on my induction to the Tarpon Hall of Fame.Ž „ Elaine Allen-Emrich AP FILE PHOTOSIn this Aug. 7, 1991, le photo, Barbara Bush watches as President George Bush reels in a sh aboard their boat Fidelity, just o shore from their vacation home at Walkers Point in Kennebunkport, Maine. Former rst couple George and Barbara Bushs relationship is a true love story, described by granddaughter Jenna Bush Hager as remarkable.Ž In this Sept. 13, 1991, le photo, rst lady Barbara Bush, her granddaughter Barbara, and Millie wait on the steps of the White House for U.S. President George H.W. Bush to return from his check-up at Bethesda Naval Hospital in Washington.

PAGE 5

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 5 CHARLOTTE Joseph B. Lopes Sr.Joseph B. Lopes Sr., 91, of Port Charlotte, Florida, died Wednesday, April 11, 2018, at Tidewell Hospice House in Port Charlotte, Florida. He was born Aug. 21, 1926, in Newark, New Jersey, to the late Bernardo and Christina Lopes. Joseph was a retired computer programmer for AT&T in New Jersey. He and his wife, Eleanor, moved to Florida in 1988 from Fords, New Jersey. He was a member of San Antonio Catholic Church of Port Charlotte and Elks Lodge No. 2673 of Deep Creek. He was also an avid golfer. Joseph is survived by his loving family, three sons, Robert Lopes of Neshanic Station, New Jersey, Joseph B. Lopes Jr. of Wilmington, Delaware, and Jonathan Lopes of Moorestown, New Jersey; their wives, Kathy, Denise and Donna respectively; eight grandchildren; and one great-grandchild. He was preceded in death by his wife of 63 years, Eleanor Ann Lopes, in 2017. A Memorial Mass will be held in the near future (a later date will be announced) at San Antonio Catholic Church, 24445 Rampart Blvd., Port Charlotte, FL 33980. Interment will follow in the San Antonio Memorial Garden at the church. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Punta Gorda Chapel.Lois J. WestLois J. West, 83, of Port Charlotte, Florida, passed away on Tuesday, April 17, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlottememorial.com.ENGLEWOODThere were no deaths reported in Englewood Wednesday. NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES neighbor found a second note which stated, Boss, I stopped over but you didnt answer. I left the check and the other note the other day. But maybe you didnt see them. Sorry for the confusion, I didnt want for you to lose the money.Ž The notes matched Adamchiks writing from a Notice to Appear for the Sheriffs Of“ce. The IA investigator noted Adamchik always writes his bsŽ in uppercase when they should be in lowercase. The neighbor said each time he found these notes, Adamchik must have entered his home without his permission while he was sleeping. He did not cash the check, because he does not sell his medications, he said. However, he did not want to get Adamchik in trouble, so he simply held onto the notes and check, in case he ever needed to report the incident. Three or four months prior to calling CCSO, he was at home with his granddaughters when he heard someone attempting to break into the back door, he told investigators. The door popped openŽ to reveal Adamchik standing in the doorway. Adamchik appeared startled and allegedly said he was going to leave a note. The neighbor admitted to purchasing pills from Adamchik when his own ran out, because of Adamchik taking them. He purchased 10 pills at $10 apiece and was also given cocaine and marijuana by Adamchik, he said. Investigators in Major Crimes could not contact Adamchik. On Oct. 1, 2017, he ran his personal truck off the road while on his way to work. The 911 caller told dispatchers she was on Tuckers Grade when she observed his truck come from a side street and drive quickly across all four lanes of Tuckers Grade before crashing into the ditch and wooded area beyond. Adamchik told investigators a vehicle turned in front of him at the intersection, causing him to swerve to the left and run off the roadway. Tire tracks were found on Lamontier Drive, directly across the four lanes of Tuckers Grade heading straight toward the area where Adamchiks vehicle had come to rest, but he denied ever being on the road. Investigators believed he was lying. He could not tell them which lane of Tuckers Grade he was in before the crash, and he became increasingly argumentative the more he was questioned. After the crash, Adamchik completed paperwork to go on medical leave. He never returned to work, according to both internal investigations. On Jan. 2, CCSO learned from Adamchiks brother he had checked into a treatment facility. When detectives reached out to the facility, staff would not con“rm or deny Adamchiks attendance. Since he was out of medical leave and unable to return to work, he was terminated on Jan. 3. The internal affairs investigator sustained charges against Adamchik for untruthfulness and violation of law. However, they could not contact him about either violation. According to his mother, he took off with a girl from the facility he was in,Ž and she has not seen or heard from him since.Email: aeasker@sun-herald.com DEPUTYFROM PAGE 1The Charlotte County Sheriffs Office reported the following arrests: € Perry Dale Nason, 38, of Winter Haven. Charge: out of county warrant. Bond: none. € Kara Anne White, 27, of Westfield, Mass. Charges: three counts of violation of probation. Bond: none. € David Eugenio Billuk, 36, homeless of Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $9,500. € Carlos Cesar Chisties, 44, 300 block of Porto Alegre St., Punta Gorda. Charge: driving with license expired more than 6 months. Bond: $2,000. € Angela Marie Stafford, 31, 11200 block of Tamiami Trail, Punta Gorda. Charge: DUI with damage to property or person. Bond: $3,000. € 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. € Joseph Arthur Clady, 36, 300 block of Camillia Lane, Port Charlotte. Charges: out of county warrant, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. € Vincent Sean King, 54, 300 block of Cornelius Blvd., Port Charlotte. Charge: out of county warrant. Bond: none. € Bonnie Lee Palon, 46, 23000 block of Gulf Coast Ave., Port Charlotte. Charges: grand theft of motor vehicle, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $12,500. € Peter Brian Poulin, 38, 6100 block of Gillot Blvd., Port Charlotte. Charges: violating domestic violence injunction, follow/harass/cyberstalk after injunction for protection, possession of a controlled substance without a prescription, possession of drug paraphernalia, and introduction of contraband into county detention facility. Bond: none. € Levi Jesse Benavides, 21, 2200 block of Hariet St., Port Charlotte. Charges: failure of defendant on bail to appear on felony and three underlying charges. Bond: none. € Jacklyn Marie Gray, 32, 21000 block of Bersell Ave., Port Charlotte. Charge: battery. Bond: $1,000. € Hugo Perez-Perez, 26, of Hollywood, Fla. Charges: operating a motor vehicle without a valid license and failure to have motor vehicle liability insurance. Bond: $3,500. € Teresa Mary Fischer, 55, homeless of Englewood. Charges: violating domestic violence injunction and resisting an officer without violence. Bond: $3,000. € Kavauris Deonte Polk, 24, of Arcadia. Charge: violation of probation. Bond: none. € Yennit Alvarez, 31, homeless of Punta Gorda. Charge: trespass failure to leave property upon order by owner. Bond: $2,500. € Robert Lee Aulbach II, 27, 5400 block of Grovewood Circle, Punta Gorda. Charges: DUI and failure to return driver license registration when insurance canceled. Bond: $3,000. € Christopher Derouin, 19, 2100 block of Rio De Janeiro Ave., Punta Gorda. Charges: battery on person 65 years or older and violation of probation. Bond: $5,000. € Deborah Ann Veader, 53, 21400 block of Mallory Ave., Port Charlotte. Charges: loitering or prowling and possession of drug paraphernalia. Bond: $3,500. € William Tracey McLean, 51, 2300 block of Beacon Drive, Port Charlotte. Charges: loitering or prowling and possession of drug paraphernalia. Bond: $3,000. € Nicholas James Allen, 32, 22200 block of Beverly Ave., Port Charlotte. Charges: battery and DUI. Bond: $6,000. € Alexander Stewart Molineux, 30, 11000 block of Vanessa Ave., Englewood. Charges: failure to register motor vehicle, driver present non-current insurance, and possession of drug paraphernalia. Bond: $5,000. € Crystal Lynn Reinhardt, 29, 5000 block of North Beach Road, Englewood. Charge: convicted felon fails to register. Bond: $1,000. € Valerie Irene Burke, 27, 11000 block of Vanessa Ave., Englewood. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. The Punta Gorda Police Department reported the following arrests: € Patricia Marie Baldwin, 53, 1200 block of West Retta Esplanade, Punta Gorda. Charges: refusal to submit to testing and DUI. Bond: $6,000. € Jose Angel Rodriguez, 25, 3200 block of Port Charlotte Blvd., Port Charlotte. Charge: out of county warrant. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Ryan Albritton, 37, 300 block of E Bay St., Osprey. Charge: probation violation (original charges: two counts of fraudulent use of ID). Bond: none. € John Frost Jr., 47, unlisted Osprey address. Charges: petty theft, loitering, resisting an officer without violence and resisting in the recovery of property. Bond: $2,620. € Chevy Ingram, 31, 300 block of Southland Road, Venice. Charge: probation violation (original charge: petty theft). Bond: $20,000. € Jason Jones, 50 5200 block of Kent Road, Venice. Charge: contempt of court (original charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment). Bond: $17,000. € Kameron Kennedy, 26, 4400 block of Stairway Ave., North Port. Charge: contempt of court (original charge: battery). Bond: $20,000. € Patrick Love Jr., 38, 1100 block of West Price Blvd., North Port. Charges: two counts of contempt of court (original charges: two counts of writ of bodily attachment through non payment of child support). Bond: $1,540. € Michael Mosser, 38, 100 block of Thelma Drive, Rotonda. Charges: two counts of probation violation (original charges: two counts of trafficking a controlled substance). Bond: none. € Annamarie Plummer, 59, 3600 block of Lakewood Blvd., North Port. Charge: battery. Bond: $500. € Lukas Schwab-Hill, 29, 800 block of E. 3rd St., Englewood. Charge: possession of marijuana. Bond: $1,500. € Jose Rojaslasso, 45, 1700 block of Highland Ave., Osprey. Charge: out-of-state fugitive from Walker County, Alabama. Bond: none. € Matthew Willgohs, 21, 100 block of E Marland Court, Nokomis. Charges: possession of MDMA, possession of marijuana and driving with a suspended license. Bond: $2,120. The North Port Police Department reported the following arrests: € Eduards Gulbins, 45, 1000 block of Arrendondo St., North Port. Charge: resisting an officer without violence. Bond: $500. € Warren Wiegert, 72, 19000 Quisto St., North Port. Charge: fraud through giving a false report using firearms in a violent manner. Bond: $7,500. The Venice Police Department reported the following arrest: € Adam Campbell, 25, 300 block of Albee Farm Road, Venice. Charge: contempt of court (original charge: driving with a suspended license). Bond: $3,000. „ Compiled by Lauren Coffey and Anne Easker POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. The City Council denied a motion Wednesday that would allow a Valiant Recovery detoxi“cation and substance abuse treatment center in Punta Gorda. The center was proposed for the medical overlay district in Punta Gorda on the corner of E. Olympia Avenue and Mary Street. I dont think this is for our people,Ž said Councilmember Jaha Cummings. One major concern for the council was that the proposed center would not be associated with any local medical facility. This application appears to be a sober home,Ž said Cummings. It looks like nothing what Im accustomed to in terms of looking at what a treatment program is supposed to look like. I am very in favor with having an accredited residential drug and alcohol treatment center.Ž At a previous meeting with city staff, Valiant agent Royce Dockrill said they obtained the required licensing through the Department of Children and Families and the Commission on the Accreditation of Rehabilitation Facilities, accordi ng to the citys minutes. Having served on a rehab treatment board, Cummings said, he was surprised to learn that Valiants treatment program would expose its clients to triggers.Ž (Clients would be) allowed to use phones, internet for business purposes, visits from family, outside activities ... Ive never heard of a such a thing in my life. In a program that desires to be successful, its going to sequester someone away from the triggers, its going to address root problems, its going to provide for more effective coping mechanisms.Ž Because the center would not be associated with an existing medical facility, city code dictates that Dockrill had to put in a special exception request in order to move forward. The two-story facility would have housed 22 beds for residential treatment. Clients would meet with counselors and be r andomly tested for drugs and alcohol. A positive test would mean dismissal from the program, which can range from 30 to 120 days. Another concern for council members and citizens alike is where the facilitys clients would go after leaving the program. How do they get to where they are going?Ž said Mayor Rachel Keesling. We would probably call them a cab,Ž said Dockrill. Where would they stay at or go to?Ž said Vice Mayor Gary Wein. Dockrill said, Ideally, there is enough of demand with our local community that they would go to their home. If they were from outside of the community, I suppose to the Punta Gorda Airport.Ž The facilitys exit plan for clients was also a concern for Punta Gorda residents at the public hearing. I dont see any completion,Ž said Eunice Wiley. Lets say a person gets to 75 days and decided, Ive had enough. Im leaving. Where are you going? Were dealing with people that have addictions.Ž Wiley also expressed concern over the lack of statistics offered by Dockrill. When asked by council members, he could only produce an industry standard of success rates for similar treatment centers, which he quoted at 10 percent, however he could not produce any statistics for the companys other two out-of-state facilities. I dont see answers,Ž said Whiley. I heard no numbers.Ž Dockrills lack of statistics and details in his presentation contributed to council members nixing the proposal. Before I came here today,Ž said Councilmember Lynne Matthews, there was a lot of good discussion but I feel that this is very loose and that thats what has made me uncomfortable.Ž Dockrills casualŽ approach, as Matthews said, to the presentation left council members with more questions and not many answers. I feel that when youre coming before the city council you should be prepared,Ž said Matthews. You should have all your facts and I dont feel the applicant was really prepared to provide substantial data.Ž Dockrill said after the meeting that Valiant, which owns the property, would reapply for a special exception at a later date.Email: dsutphin@sun-herald.comPunta Gorda nixes treatment center proposalBy DANIEL SUTPHINSTAFF WRITER SUN PHOTO BY DEBORAH GOUVELLISCharlotte County law enforcement ran down U.S. 41 on Wednesday morning as part of the 35th annual Torch Run.Police take part in torch run this weekMotorists might have see an unusual sight on Friday in North Port: police ocers running down U.S. 41. Sarasota County Sheris Oce deputies and North Port Police Department ocers plan to run along the stretch of road as part of the annual Law Enforcement Torch Run. North Ports run will start at 7 a.m. on U.S. 41, continuing from the Publix at Cocoplum Plaza to Ortiz Boulevard. Sarasota County will run at 8 a.m. along U.S. 41 from the Gulf Gate Pavilion to the Paradise Plaza at Bee Ridge Road. The torch will then be passed to the Sarasota Police Department. Residents should be aware trac delays may occur on U.S. 41 between 8-9 a.m., so drivers may want to avoid the area or plan accordingly. Charlotte County law enforcement held its run Wednesday. It began at the Publix on Airport Road in Punta Gorda and went down U.S. 41 to a Publix in Port Charlotte. The torch is carried through 60 Florida counties spanning 1,500 miles with 3,000 law enforcement ocers participating. The 35th annual run benets the athletes of Special Olympics Florida, which will be held in May. Anyone interested in contributing to or volunteering with the Special Olympics can call the local oce 941-4120402 or visit http://specialolympicsorida.org/sarasota/. FROM PAGE ONE www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50534060Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for 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

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTHeadline was unfair to Trump An imbalance in repower Raw materials a portion of costs Clinton is repellent to voters Wholesome majority must step up Second Amendment plainly awkward Contradictions in a few moments People dont want taller buildingsEditor: A front page headline for a story in the April 13 edition on the Americas Summit is incomplete and misleading. Vice President Pence is at that summit. He is the best representative to “ll in for the president whenever he or she is called away to something more important. Whats going on in Syria is more important than the Americas Summit, so there is no void.Ž That makes the whole headline faulty and unfair to Trump. I am not at all fond of President Trump, but I believe this headline is a very poor way to make him look bad.Robert M. Dickinson Port CharlotteEditors: Recent letters have advocated 30-round clips and fully automatic weapons. We need these to protect ourselves from the Army (U.S.?). The Army is equipped with tanks, cruise missiles, grenade launchers, drones with guided missiles, and many other superior weapons. I dont think we are adequately armed to defend ourselves. What will we do?John Schortemeyer Port Charlottebear armsŽ idea must be closely related. These two concepts are co-joined. They were meant to go together. The Founding Fathers were practical, pragmatic thinkers. They never expected that words written in 1790, would be practical and meaningful 200 years from then. They respected and expected change. They knew the country would change in unforeseeable ways. Not all words in the Constitution were intended to be meaningful for all time; hence amendments. Now consider the Third Amendment. It was clearly written for the times, a reaction to the quartering of troops in Boston in 1770. Since it is the third, it must have had great importance at that time, yet it has no meaning in 2018. The concept that bands of armed citizens could take on the U.S. military to topple a tyrannical government is ridiculously unreal.John J. Marshall EnglewoodEditor: I have worked in metal fabrication most of my life, including owning my own shop for a period of years. I would like to point out that the cost of metal products more re”ects the fabrication cost than that of the actual steel. The vats for the breweries should only see a 25 percent increase in the cost of raw materials, not the “nished product. I say should because I am sure some manufacturers will use the tariff as an excuse to raise prices to more than cover cost of materials. Larry Clark Punta GordaEditor: It took me some time to mull over a column published on March 15, Telegram to Hillary Clinton, stop. Please. Stop,Ž but I have to say that the writer of that post (Kathleen Parker of the Washington Post) was right onŽ when she said, Hillary Clinton just cant quit herself.Ž Not only that, Hillary cant stop insulting voters and she remains as toxic as ever. She has constantly insulted white men, women, husbands, bosses, everyone. Clinton lost the election because of her condescending, arrogant, and inconsiderate speeches (as well as her attitude), repelling so many voters. I know people who are Democrats and they voted for Trump because of Hillarys prejudice againstŽ too many Americans. In future elections, if Democrats want to win they have to distance themselves from Clinton, which I believe Editor: Today has some semblance of the McCarthy saga. McCarthy falsely suggested our institutions were infested with communists. Unfortunately, many were scammed into believing McCarthy. Truth trumped the lies told by McCarthy and the wholesome Americans that trusted our institutions were vindicated. We all are accountable for Trumps election. Sure, the weak were scammed by him and by Russia but most were complacent, perhaps assuming the scam would not work. Still, most have faith that a free press and an incorruptible judiciary will again have truth trump the lies. Like with McCarthy, it is not about political parties, it is about truth and the rule of law. Fascism uses propaganda to weaken the rule of law. Propaganda is rarely truthful. Instead it is used to scam the weak into accepting a false narrative. Fortunately, 70 percent of Americans are strong and will support the judgment our judiciary will make as to the Trump saga. This will be a teachable moment and hopefully the majority can forgive the weak 30 percent that were scammed into enabling the unpleasant saga we are experiencing. The lesson is the majority cant be complacent when gerrymandering distorts democracy or when lies are given equivalence to truth. America is better than the values demonstrated by Trump. Most of us arent seen in cheek to cheek photos with porn stars. The wholesome majority needs to vote this saga into the dustbin of history.Douglas Kennedy Punta Gordawill not happen. Maybe then, they can beg her (and her husband) to act with some dignity. I question whether the Clintons know how to pull that one off. Thank you for publishing Ms. Parkers thoughtprovoking column.Toni Waltz Port CharlotteWhat happened to, If they are so innocent, why arent they allowing people to go in and prove it.Ž Just a few minutes earlier? These astonishing contradictions in the span of just a few minutes are mind boggling. If Trump cant see them, you have to ask, should this man be a president?Mike Deignan Punta GordaEditor: Please review the language of the Second Amendment and the Third Amendment. I am not a constitutional scholar, but I am able to read and comprehend English. I have always found the language of the Second Amendment to be awkward and unclear. This 27-word sentence has two concepts: a well regulated militia, and the right of the people to keep and bear arms. I do not know the grammatical conventions in use in the 1790s. Today a well-written, clear meaning sentence contains one main idea; two, if they are related. The militiaŽ idea and the Editor: The Syrian poison gas attack killed 49 people and counting as of April 8. The Russian ambassador to America, Mr. Nebenzia, said the attack was an American fabrication to build an anti-Russian alliance. A fabrication. That same day, Russian Foreign Minister Lavrov said the anti-Assad rebels attacked themselves to gain sympathy and support. Hard to believe but, yes, that is what he said. No, they cant coordinate their talking points. The day after the attack, in a meeting with his generals, our president said, Syria is not allowing any independent inspectors to the attack site. If they are so innocent, why arent they allowing people to go in and prove it.Ž OK, good point. Unbelievably, it was in this same meeting that he was asked about the FBIs raid on his lawyers of“ce (Cohen). In response to this investigation he is now seriously considering the “ring of Mueller and Rosenstein. Mind you, this is all in the same meeting. Editor: It seems that the editorials and some city leaders are branding anyone who does not support the 84-foot building height as being against progress. Not so! Many of us in Punta Gorda support increasing the downtown building height maximum as illustrated by support of Wyvern (69 feet), Four Points Sheraton (68 feet), Marriott (67 feet), medical of“ce (65 feet), and Sunloft (64 feet). We are for progress, but we want it without sacri“cing the small-town feel that we moved here to enjoy. We support a building height increase in line with what the City Council found appropriate when they gave variances in the past. We are against 84 feet (a 68 percent increase) in what is allowed. Please listen to your constituents. Polls are indicating 70-80 percent of the Punta Gorda residents do not want buildings over 70 feet.Don Kidwell Punta GordaSex offender registry offers a useful toolGiven the recent spate of arrests in Southwest Florida for child porn charges, it was welcome news to learn recently that the Florida Department of Law Enforcement has upgraded its sexual offenders and predators search website. The site allows the public to check whether someone is an offender or predator and, if so, “nd out his or her address, date of birth, convictions and vehicle information. It comes with a photo and a physical description, including identifying marks. To get there go to the Florida Department of Law Enforcement website „ FDLE.State.FL.US „ and click on Quick Links. Then “nd the Sexual Offender/ Predator Database. There, it is possible to do a search by address up to a “ve-mile radius. That search parameter for the Charlotte Suns of“ce address at 23170 Harborview Road, Port Charlotte, showed more than 130 registrants, with the vast majority of them classi“ed as offenders and 10 as predators. Under Florida law, a sex offender is someone convicted of a crime ranging from sexual misconduct to sexual battery to transmission of child pornography to human traf“cking. A sexual predator is someone who has been convicted of a sexually violent offense and been designated a predator by court order. The term also applies to someone who has been civilly committed under Floridas Jimmy Ryce Sexually Violent Predator Act. Offenders and predators are required to register their whereabouts at least twice a year, generally for life, and predators and some offenders must report to the local sheriffs of“ce four times a year. Failing to do so is a felony. The site has links to national and state registries and connects visitors to forms to sign up for an alert if a predator moves into their neighborhood. They can also register to receive Amber Alerts for child abductions; Blue Alerts, when a law enforcement of“cer has been killed or seriously injured or is missing in the line of duty and a dangerous suspect is still at large; missing child alerts, regarding children whose whereabouts are unknown but without evidence of a kidnapping; and Silver Alerts, about a missing person who suffers from an irreversible deterioration of intellectual faculties.Ž We applaud the FDLEs effort to help the public stay better informed, especially to the extent it will help to protect our children. While school shootings command headlines, children are also at risk from offenders and predators. Being able to identify the people who are known to have committed sexual offenses empowers the community at large, and parents in particular, to take appropriate steps to reduce the risk. Visit FDLE.State.FL.US to take advantage of this updated tool in the battle against sex crimes. SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 7

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 7 Anyone who doubts that Barbara Pierce Bush was a force in her own right never saw her speak live. On one occasion we caught her at an event at Texas A&M University where the crowd roared to life the moment the emcee said, And here she is, the Silver Fox herself.Ž Bush, who died Tuesday at age 92, occupied that rarest of positions in American life: The wife of one president and the mother of another. Only Abigail Adams „ married to the second president and mother of the sixth „ shared that distinction. But to note this unique history is also to risk casting Bush in the shadow of two presidents, and that doesnt do justice to the woman whose husband affectionately called her Bar.Ž Born and raised in New York, she possessed an inner strength that undergirded an extraordinary life. Married in 1945 at age 19 to George H.W. Bush, then a naval aviator, she would go on to move to West Texas and become a force within one of the most successful political families in American history. Although sometimes known for her sharp wit, Bushs legacy will be found in the compassion she demonstrated for other people. As first lady, at a time of irrational fear about the spread of HIV/AIDS, she famously pushed against stigmatizing those with the disease. She visited a home in Washington, D.C., for HIV-positive children, where she cradled an infant and kissed a toddler. She said it was safe and the right thing for everyone to do. There is a need for compassion,Ž she said. Instantly recognizable for her gray hair and pearls, few today know that her hair first turned when her daughter Pauline Robinson Bush, known as Robin, tragically died at age 3 after battling leukemia. Among the many initiatives she championed, Bush may be best known for her work on literacy. She launched the Barbara Bush Foundation for Family Literacy while in the White House and continued the work the rest of her life. The foundation, working with local partners, has awarded more than $40 million as of 2014 and helped more than 1,500 literacy programs. This kind of work doesnt generate the headlines or controversy often associated with the policy agenda of presidents, but it is the kind of effort that can improve millions of lives. I still feel that being more literate will help us solve so many of the other problems facing our society,Ž she wrote in her memoir in 1994. Her son George W. Bush is fond of saying that he has his fathers eyes and his mothers mouth. That may be true, but we shouldnt let that mask this truth: The depth of Barbara Bushs heart endures in all of the people she has touched.The depth of Barbara Bushs heart will endure James Comey did it, naturally, for the children. Why does anyone in Washington take advantage of the most opportune moment to make a mint off publishing a tell-all book? Its never for the pro“ts or the sheer satisfaction of sticking it to your enemies and putting yourself in the best possible light. No, theres always some ostensible higher cause. For the former FBI director, its demonstrating, through his own sterling example, what ethical leadership is, especially to young people.Ž That the nations youth will be riveted to their TV screens in coming weeks, watching Comeys exquisitely thoughtful gymnastics of self-justi“cation, and conclude that this is how to conduct themselves when they inherit the baton of the countrys leadership seems extremely unlikely. James Comey has managed the seemingly impossible. The former FBI director is locked in a death struggle with an unpopular president who makes even his allies cringe with his belittling nicknames, foolish threats and strange view of the presidency „ and somehow it is Comey who is coming away as the unlikable one. Thats because no one likes a prig, especially when he has an ax to grind. Comey has good reason to disdain Donald Trump, who “red him in humiliating circumstances and whose warped view of the Justice Department as an institution for the protection of the president is rightly anathema to him. Comey is just the latest of Trumps adversaries, though, who are diminished by the president dragging them down to his level and exposing their weaknesses. Comeys weakness is self-regard, clearly wounded by the widespread sense that he took an impossibly challenging assignment in 2016 and made a complete hash of it. A lesser mortal wouldnt be able to write about himself the way the former FBI director does. He describes sitting down with President Barack Obama after the election. Obama praises his integrity. A moved Comey agrees that he is just trying to do the right thing. I know,Ž Obama commiserates. I know.Ž Every Washington memoir portrays its author as the smartest guy in the room; Comey is the most ethical guy in the room, and he lets us know it. A tart review in The Washington Post notes, Comey isnt just the kind of writer who quotes Shakespeare, but the kind who quotes himself quoting Shakespeare.Ž Underneath the high-mindedness is a thirst for petty revenge. He says he took note of the size of Trumps hand when they “rst met „ smaller than his. He goes out of his way to say Trump looks like he wears tanning goggles. In his interview with George Stephanopoulos, he says it might well be true that Trump watched prostitutes perform a profane act in a Russian hotel as described in the dossier „ an observation surely born of a desire to wound. Is all fair in a struggle with a president who calls you a slime ballŽ? Maybe. But this is another instance of the country not being wellserved by the president or his opponents violating norms. Its not a healthy precedent for former FBI directors to attack presidents they served, even if brie”y in terrible circumstances. It doesnt do the standing of our law enforcement and intelligence institutions any good to have the men recently entrusted with leading them, like James Comey and John Brennan, brand themselves as committed partisans almost immediately upon leaving government. Its understandable that Comey wants to get his side out. But hes already done that in his extensive memos that he made sure to leak upon his “ring and in his congressional testimony. Hell probably have his moment in the sun again as a key witness in the Robert Mueller matter, depending on how it shakes out. Yet none of that is as remunerative as cashing in as a hero of the resistance when the Mueller investigation is perhaps at peak intensity. Nothing is better than being the most righteous guy in the room „ while still getting a huge payday. Children, take note. Rich Lowry can be reached via e-mail: comments.lowry@ nationalreview.com.Washington soap opera: The prig vs. the president Rich Lowry Havesomethingtosell?Sellitintheclassifieds!Call941-429-3110. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Sen. Bill Nelson, 716 Hart Senate Office Building, Washington, D.C., 20510; 202-2245274. Online at www. billnelson.senate.gov. Navigate to email. Sen. Marco Rubio, 284 Russell Senate Office Building, Washington, D.C., 20510; 202-224-3041. Online at www.rubio. senate.gov. Navigate to email. Rep. Tom Rooney, 202-225-5792. Email via www.Rooney.house. gov. Click send Tom an email.Ž Rep. Vern Buchanan, 202-225-5015. Email via www.buchanan.house. gov. Navigate to email.Contact Congress Another ViewThe Dallas Morning News VIEWPOINT 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533075 adno=50533336 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 Englewood Christian School is celebrating its 5-year anniversary at its Green Street location! Free Student Diagnostics! Is your child where she or he should be? We Bus Our Students! (Port Charlotte, North Port) adno=54532187 Free Food! Book Fair! Door Prizes! Scholarships! COME JOIN US AT OUR OPEN HOUSE Friday April 20th … 6 pm … 8 pm 404 W Green St, 941-475-1034 www.ecschool.org GET FIT FOR SUMMER SUMMER FAMILY MEMBERSHIP SPECIALVenice/Englewood € 4 Months: Only $199 (May-August) Port Charlotte/Punta Gorda € 4 Months: Only $155 (May-August )PAY NO $50 NEW MEMBER JOINER FEE!Venice Y 701 Center Road, Venice Englewood Y 701 Medical Blvd., Englewood Port Charlotte Y 1933 Quesada Ave., Port Charlotte Punta Gorda Y 2905 Tamiami Trail, Punta Gorda Membership Includes:€Unlimited access to all locations €FREE child watch while you work out €Discounts on youth programs €State of the Art Family Friendly Fitness Center €Great selection of Strength Training Equipment €Group Cycling Center €Over 40 Group Fitness Classes each week Bodycombat, LesMills, Spin, Yoga, Barre, Zumba, MYZONE and much more! €FREE Personal Coaching Session €Steam room, spa, sauna, pool and hot tub adno=54534860

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 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 04/19/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of QI Transportation located at 4055 Tamiami Trail Unit 10 in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 17th day of April 2018 QUality Independence, LLC Publish 04/19/18 110833 3571008 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of The Homeless Coalition located at 1476 Kenesaw Street in the County of Charlotte in the City of Port Charlotte, Florida 33948 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 17th day of April 2018 Charlotte County Homeless Coalition, Inc. Publish 04/19/18 110833 3570954 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18455DR Division: Gladys Cajas Petitioner, and Carlos Rodolfo Cajas Cruz Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Carlos Rodolfo Cajas Cruz Unknown 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 Gladys Cajas whose address is 3766 Slayton Avenue North Port, FL 34286 on or before May 18, 2018 and file the original with the clerk of this Court at 350 E. Marion Avenue, Punta Gorda, FL 33950 before service on Petitioner or immediately thereafter. I f you fail to do so, a default ma y be entered against 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 in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents upon 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 Rules of Procedure, requires certain automatic disclosure of documents and information. Failure t o comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 04/12/18 CLERK OF THE CIRCUIT COURT By: Deputy Clerk Publish: April 19, 26, May 3, 10, 2018 395956 3570561 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ANNE C. DEJULIO, Deceased File No. 18-16-CP Division________ NOTICE TO CREDITORS The administration of the estate of Anne C. DeJulio, deceased, whose date of death was June 30, 2017, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is Circuit Court for Charlotte County, Attn: Probate Division, Charlotte County Justice Center, 350 E. Marion Ave., Punta Gorda, FL 33950. The names and addresses of the personal representatives and the personal representatives attorney are indicated below. All creditors of the decedent and other persons having claims or demands against Decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is: March 26, 2018 Personal Representative: Marcia D. Valerino 5118 Yellow Wood Parkway Jamesville, New York 13078 Attorney for Personal Representative: Susan L. King, Esq P.O. Box 906 Tully, New York 13159 Publish: April 19, 26, 2018 398061 3561262 3126 NOTICE OF MEETING NOTICE OF MEETINGS TERN BAY COMMUNITY DEVELOPMENT DISTRICT The Regular Meeting of the Board of Supervisors of the Tern Bay Community Development District is scheduled for Thursday, April 26, 2018, at 10:00 A.M., at the County Inn and Suites, 24244 Corporate Court, Port Charlotte, Florida 33954. The meeting is open to the public and will be conducted in accordance with the provisions of Florida Law for Community Development Districts. A copy of the agenda for the meeting may be obtained from the office of the District Manager, JPWard & Associ ates, LLC, 2900 NE 12th Terrace, Oakland Park, Florida 33334 at least seven (7) days in advance of the meeting, by phoning (954) 658-4900. In addition, the agenda will be posted on the Districts web site at www.ternbaycdd.org The meeting may be cancelled or continued to a date, time and location specified on the record at the meeting. In accordance with the provisions of the Americans with Disabilities Act, any person requiring special accommodations or an interpreter to participate at these meetings should contact the District Manager at (954) 6584900, at least five (5) days prior t o the date of the meetings. If you are hearing or speech impaired, please contact the Florida Relay Service at 1-800-955-8770, for assistance in contacting the Dist rict Office. If any person decides t o appeal any decision made with respect to any matter considered at these board meetings, such person will need a record of the proceedings and such person may need to ensure that a verbatim record of the proceedings is made at their own expense and which record includes the testimony and evidence on which the appeal is based. Tern Bay Community Development District James P. Ward, District Manager Publish: 04/19/18 3138 OTHER NOTICES IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: D.E 08/22/2005 J.E. 03/16/2012 J.E.05/01/2013 Minor Children JUVENILE DIVISION CASE NO.: 15-108-D-CJ THE STATE OF FLORIDA TO:AMBER WILLIAMS 3138 OTHER NOTICES S UMM O N S AND N O TI C E You are hereby notified that a petition to Terminate Parental Rights, which is delivered to you herewith, has been filed in the above styled Court in behalf of D.E., a male child born on August 22, 2005 in Florida ; J.E, and a male child, born on March 16, 2012 in Florida; and J.E, a female child, born on May 1, 2013 and you are hereby commanded to be and appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in the above Court at: Charlotte County Justice Center, 350 E. Marion Avenue, Punta Gorda, FL 33950 on May 10, 2018, at 9:30 a.m., for an Advisory Hearing, to show as to cause why said Petition should not be granted. FAILURE TO PERSONALLY APPEAR AT THIS ADVISORY / AJUDICATORY HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF YOUR CHILD. IF Y OU FAIL TO APPEAR ON THE DATE AND TIME SPECIFIED, YOU MAY LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS ATTACHED TO THIS NOTICE. Pursuant to Sections 39.804(4)(d) and 63.082(6)(g), Florida Statutes, you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof, this 04/02/2018 day of 2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: E Derfonte as Deputy Clerk AMERICAN WITH DISABILITES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gorda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771 (TDD), or 1-800-955-8770(v), vi a Florida Relay Service, not late r than seven (7) days prior to th e proceeding. Publish: April 5, 12, 19, 26, 2018 396521 3566615 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! Look for a third crossword in The News Wire section.

PAGE 9

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 9 LOCAL SPORTS LOCAL SPORTS ENGLEWOOD „ Though both the boys and girls Lemon Bay tennis teams entered this season as the defending 2A District-11 champions, both coaches were unsure of what to expect in 2018. Despite both teams losing talented seniors and boys coach Harry Trismen in his “rst season as head coach, the Manta Rays boys team eked out a District Championship win over Bayshore and Southeast, while the girls team “nished as District runner-ups to Bayshore on Tuesday afternoon at Lemon Bay High School. Both teams will advance to 2A Regional play on Tuesday, which will take place at Lemon Bay for the boys team and at the home court of the 2A District-12 champion for the girls team. I think well be a force further out than maybe this year,Ž Trismen said of his teams future in the area. I honestly dont know what the teams in District 12 are, but theres 12 of them in that district so Id imagine whoever comes out of there is going to be pretty strong. I think in the next couple years those teams will probably hear a lot more about us because our guys will have that much more experience.Ž Freshman Matthew Hutcherson became a district champion playing out of the No. 4 position for the boys team and Lauren Maheu completed her undefeated season with a district championship victory out of the No. 5 spot. In No. 2 doubles, Siena Burger and Samantha Cahill won a district championship 10-4 in a match tiebreaker after splitting the “rst two sets. Manta Rays No. 1 boys player Enrique Subero lost both matches he played in, but battled back after losing the “rst set both times to send his two matches to 10-point tiebreakers. The Lemon Bay sophomore played in the No. 1 slot for the “rst time this year after the Manta Rays lost their top two players from last season and returned no senior players. I like it because Im No. 1, but sometimes I still wish I still had our two seniors from last year, they were really cool they helped me out a lot,Ž Subero said of former Manta Rays David Kappelmann and Liam Ryan. Every time I saw them I knew what they were thinking and I knew what I had to do. They taught me patience and not to push too much and let the points come to you.Ž Though Subero was con“dent that the Manta Rays would pull off the victory, girls coach Darrell Roach was thrilled his team advanced as the District runner-ups. The Lemon Bay girls team entered 2018 without all but one of its starters from last season and went 5-6 in the regular season as the players adjusted to their new roles. Roach and the girls team will once again have to go through a transition period in 2019 when they lose four of their “ve starters to graduation, but for now the 29thyear coach is just happy to be moving on to the Regional tournament. Yeah, I was surprised with today, I thought wed “nish as a distant third to Southeast,Ž Roach said. Nobody can take this away from us, I didnt think we would get second. Runner-up is great for this team. The team we “nished ahead of had beaten us 6-1 in the regular season and 4-3 with two of their girls missing. But then full strength in the tournament we wind up beating them, so it was nice.ŽLemon Bay boys, girls advance to RegionalsBy VINNIE PORTELLSPORTS WRITER SUN PHOTO BY TIM KERNHailey Tucker and Chloe DiDonato celebrate a point together as they play doubles portion of the District Tennis Tournament. TENNIS: District 2A-11 Tournament The Venice Indians softball team jumped out to a 4-1 lead through three innings and held of a Lemon Bay Manta Ray onslaught late as the Indians claimed an 8-6 Senior Night victory in Tuesdays game. Our “rst game against them was canceled as we tried to make it up so this is the only time we get to play,Ž Indians coach Steve Constantino said. Weve built a pretty good rivalry and theyre a good team. This can only help us moving into the district tournament.Ž After sitting down the Mantas in order in the top of the “rst, Venice scored two runs in the bottom of the inning to take a quick lead. Becca Mellor singled and was forced at second on a “elders choice by Kayleigh Roper. After Kay Holland reached on an error, Tess Rosa singled to score both runners. Our seniors relax us and both Tess and Kay came through the way that we expect them in that situation,Ž Constantino said. Lemon Bay cut the lead in half in the top of the third as Francesca Gallucci, Destiny Ashcraft, and Karlie Sweiderk hit consecutive singles to make the score 2-1. The Indians responded with two runs in the bottom of the inning as Roper walked and after a stolen base scored on a single by Tess Rosa. Rosa was able to come around and score on a passed ball and put Venice up 4-1. The Mantas came back and sent ten batters to the plate in the fourth inning to take a 6-5 lead on the Indians. Gallucci was hit by a pitch and Ashcraft followed with a single. After a groundout moved the runners up, Olivia Gibb singled to score Gallucci and Rayne Wells hit into a “elders choice to score Ashcraft and make the score 5-3. Our bottom of the lineup has been coming through for us and they had “ve hits and drove in some runs,Ž Manta Rays coach Kim Pinkham said. Leadoff hitter Bailey Grossenbacher doubled to score both Gibb and Wells; and Grossenbacher scored on a single by Christian Chandler to put the Mantas in the lead. Most of our games have been battles like this,Ž Pinkham said. We were able string hits together and “ght for a lead.Ž Venice tied the game in the bottom of the inning as Antonia Rosa was hit by a pitch, stole second, and scored on a single by Roper. Venice got some two out magic to score the go ahead runs in the bottom of the sixth inning. Roper singled and moved up to third on a perfectly executed hit-and-run by Kay Holland. With runners on the corners, Tess Rosa tripled to right “eld and put the Indians ahead for good. Tonight was about survival, and Im happy with how the girls responded after Lemon Bay took the lead,Ž Constantino said. Tess and Roper and Holland continue to come through for us and thats why they bat in the 3-4-5 spots in the lineup. Thats what you expect.Ž Tess Rosa had a triple, two singles and drove in three runs to lead the Venice offensive attack. Holland had two singles and scored two runs while driving in a run while Roper reached base four times; scoring three times and driving in a run. Sweiderk had two hits and drove in a run while Ashcraft had two singles and scored a run. Grossenbacher had a two run double and Gallucci scored two runs. Both teams have one more game before going into district play. Venice goes to Braden River Thursday and Lemon Bay plays at Sarasota Christian.Indians outlast Mantas on Senior NightBy NATE COWANSUN CORRESPONDENT SUN PHOTO BY JUSTIN FENNELLLogan Johnson pitches for Lemon Bay on Tuesday against Venice. SOFTBALL: Venice 8, Lemon Bay 6PUNTA GORDA „ Haley Weaver and Natavia Ellis drove in two runs, and the North Fort Myers High School softball team jumped out to a big early lead as it beat Charlotte 6-3 Tuesday on senior night. North Fort Myers (19-5) jumped on the Tarpons early with three in the “rst inning and two more in the third as it cruised the rest of the night. It was the second straight year North defeated Charlotte on senior night, and even though this team lost eight seniors from a team that advanced to states, the seven freshmen who replaced them have kept them playing at a high level. Our freshmen are starting to pick their games up and were laying down our bunts. Weve come a long way,Ž said North coach Jeff Minor. Weve gotten early leads this season and built on them. Charlotte is a very good team, they hit, “eld and pitch well, and we kept pressure on the all game.Ž However, the Red Knights did not bring its AŽ game. Pitcher Emma Johnson walked six batters and the defense committed three errors. Charlotte (12-11) was able to cut the lead to 6-3 in the “fth, but also stranded 10 runners, including the bases loaded in the third, and couldnt get closer. We came out a little ”at. We hit the ball but didnt get the hits when we needed them. We gave a good team three runs ad you cant do that,Ž Charlotte coach Greg Higgins said. We kept battling and I thought we were in it until the end.Ž To be fair, Higgins started his “ve seniors, a couple of whom dont start. But they battled the entire game, which he appreciated. What he didnt appreciate was Norths big “rst inning. Sajarie Jones led off with a walk and scored on Weavers stand-up triple, who in turn scored on Ellis double to make it 2-0. Dylan Anthony was replaced by senior Haley Cabral, who didnt do much better. Sarah Giompolo made it 3-0 on a successful squeeze bunt before North added two in the third on an RBI single from Ellis and an RBI double from Johnson. Senior Taylor Kirkus got Charlotte on the board with a sac ”y in the bottom of the third, but North got that run back on an in“eld hit from Weaver off Laci Hendrickson. Charlotte scored two in the “fth on an error by Johnson and an Erica Barnes RBI grounder to second. The Tarpons had second and third with one out, but a pop up and strike out ended the inning. Seniors Amber Klein, Krystle Byrne, Abby Hayse, Cabral and Kirkus were honored before the game, their “nal regular season home game.NORTH FORT MYERS 6, CHARLOTTE 3North Fort Myers 302 100 0 … 6 6 3 Charlotte 001 020 0 … 3 4 2 Dylan Anthony, Haley Cabral (1), Laci Hendrickson (4), Anthony (6), and Taylor Kirkus, Emma Johnson and Sarah Giompolo. WP: Johnson, LP: Anthony. Top hitters: Haley Weaver (N) 2-3, 3B, 2 runs, 2 RBI, Natavia Ellis (N) 2-4, 2B, 2RBI, run. Records: North Fort Myers 19-5, Charlotte 12-11.Tarpons fall to Knights on Senior NightBy CHUCK BALLAROSUN CORRESPONDENT At left: Charlottes Taylor Kirkus makes an out at home plate against North Fort Myers during their game played at home on Tuesday.SUN PHOTOS BY JENNIFER BRUNOCharlottes Erica Barnes connects with the ball during the Tarpons home game on Tuesday against North Fort Myers. SOFTBALL: North Ft. Myers 6, Charlotte 3

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 FORT LAUDERDALE, Fla. „ Parents, students and teachers still dealing with the trauma of the Marjory Stoneman Douglas High School shootings are going to need long-term treatment if theyre to have a chance at reclaiming normalcy. That was the message members of the school community offered at a town hall held to solicit comments about distribution plans for donations to the Broward Education Foundations Stoneman Douglas Victims Fund. Tuesdays town hall was the third „ and “nal „ of three scheduled to discuss how the money should be distributed. As of Tuesday, more than 35,720 people had donated nearly $7.2 million. In the auditorium of the Coral Springs Center for the Arts, parents described children paralyzed by memories of hearing and smelling gunshots, seeing large amounts of blood, or ”eeing the shooting scene by stepping over bodies of friends and classmates. Few people raised speci“c issues with a distribution formula proposed by an 18-member steering committee appointed by the foundation. During one dramatic moment, a participant asked whether the committee would be willing to accept shooter Nikolas Cruzs inheritance money, as Cruz told a judge this week he wanted done. That prompted a member of the audience to stand up and shout, We dont want blood money!Ž to the applause of other participants. Others voiced frustration with the complicated application process required to receive money from a crime victims compensation fund administered by Attorney General Pam Bondis of“ce „ even though the steering committee has no control over the state fund. The draft plan was modeled after others created by the National Compassion Fund, including for victims of the Pulse nightclub shooting in Orlando in June 2016 and the Las Vegas concert shooting in October 2017. Several tiers would be created, and money would be divided equally among victims in each tier. The top tier would be the next of kin of the 17 slain victims, who would receive the largest gifts. The next tier would be victims with physical injuries requiring overnight hospitalization. The third tier would be injured victims who received outpatient treatment within 48 hours of the shooting but werent admitted to a hospital. Finally, the bottom tier would be people who werent physically injured but suffered trauma. People inside the building where the shootings occurred would automatically be eligible, while anyone who was outside the building but on the campus would be eligible if they sought mental health treatment by May 1.Town hall told of long road ahead for Parkland school shooting victimsBy RON HURTIBISESUN SENTINEL In 2016, the city of Miami saw 641 opioidrelated overdoses, a 20 percent increase from the year before. Now, attorneys for the city have “led a lawsuit in MiamiDade County circuit court alleging that drug manufacturers violated Florida law by aggressively and deceptively marketing opioids as safe. The 134-page suit “led Monday alleges that the drug-manufacturing industry worked to cultivate a narrative that pain was undertreated,Ž which paved the way for increased prescribing of opioids for chronic pain. Attorneys are requesting an unspeci“ed amount of damages and are seeking disgorgementŽ of unjust enrichment bene“ts and ill gotten gains plus interest.Ž The suit said the widespread use of opioids has caused an increase in emergency-room visits, emergency responses and emergency medical technicians administration of naloxone „ an antidote to opioid overdose. The Miami Department of Fire-Rescue responded to 1,717 opioid-related calls involving the use of naloxone in 2016, up from 668 calls in 2015. The suit also alleges the city experienced increased costs in its employee health-care bene“t plan and in its workers compensation insurance policy as a result of the opioid epidemic. The suit names as defendants the drug companies Purdue, Teva, Jansen Pharmaceuticals, Endo Health Solutions, Insys Therapeutics, Mallinckrodt, Cardinal Health and McKesson Corp. Walgreens is a also as a named defendant for its distribution role. Miami is the latest Florida municipality to “le suit against drug manufacturers. Meanwhile, Florida Attorney General Pam Bondi said this month that she was vetting law “rms and that the state will “le a lawsuit against drug companies, as opposed to joining a federal lawsuit that is before U.S. District Judge Dan Polster in Ohio.Miami sues drug makers over opioid epidemicTHE NEWS SERVICE OF FLORIDAMIAMI (AP) „ Target stores in Florida are now offering drive-up service. The retail chain announced Tuesday customers can buy items without leaving their car. The service began last fall in Minneapolis, where the company is headquartered. Target hopes to expand the service to nearly 1,000 stores across the U.S. by the end of the year. Orders can be placed with the Target mobile app and should be ready in less than two hours. Customers then park in designated spots outside the store and employees bring out the orders.Target stores offers drive-up service in Florida STATE NEWS Where Shopping Makes Cents charlottecountychamber.org adno=50532903 We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50534199 www.SKYattheY.com VENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626 JOIN US AT OUR OPEN HOUSEAPRIL 21ST from 11-1 & POOL PARTYFREE TUITION | FREE YOUTH MEMBERSHIP FREE BEFORE/AFTER CARE | FREE TRANSPORTATIONPUBLIC CHARTER MIDDLE SCHOOLMeet our principal, teachers & students, tour the campus and register for the 2018-2019 school year!adno=54534857

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, APRIL 19, 2018 This weeks question: What is the best fertilizer to use for gardening in our area? Are there specialty fertilizers? Great question, and not an easy one to answer. There is no one universal fertilizer that works for everything. Shrubs, turf, veggies and palm trees all have different needs, so there are many different blends depending on what you want to feed. All plants require certain chemical elements for proper growth and appearance. Of these nutrients, at least 17 are known to be essential elements. Plants obtain all essential elements except carbon, hydrogen and oxygen from the soil, absorbed by their roots. If inadequate nutrients are available in the soil, vegetable, shrub, garden and turfgrass growth and quality may be limited. However, essential elements can be added to a soil through fertilizer applications. A soil test is important for you to determine just what you need for success. A soil test kit is My mother used to own part of this river,Ž the man ”oating on a blue in”atable raft said to me as we drifted down the Ichetucknee River in Ichetucknee Springs State Park on a hot summer day. With his wife sitting shotgun, he added, We come back at least once a year to ”oat the river.Ž Part of me wished I had continued the conversation, but my disembarkation point was ahead and the couple were continuing down the river. I love a good story, and theirs piqued my curiosity. The other part of me was relieved my time on the river was over „ because although it was a gorgeous, mostly relaxing experience through wetlands and shaded hammocks, it was a bit frustrating. Speak to any Floridian, and it seems your rites of passage to becoming a true (or naturalized) Floridian include participating in a slew of genuine Florida experiences. Hopping in an inner tube and ”oating down at least a portion of the 6-mile Ichetucknee River is one of them. Ichetucknee is a Native American word for place of the beaversŽ and although I did not see any, I saw the natural beauty of Old Florida. The U.S. Department of the Interior declared the rivers head spring a National Natural Landmark in 1972, and it ”ows through Ichetucknee Springs State Park in Fort White, located about 3 hours north of Orlando. Ive lived in Florida and played under the sunshine for more than two decades, but ”oating the Ichetucknee is something I had not done. A conference in Lake City a couple years back was the perfect opportunity to jump in the clear water, ”oat, and let my cares drift downstream. When the conference bus pulled up to the Midpoint Launch, I was instructed to leave food, drinks and anything disposable on the bus. This included bottled water. These and other items such as tobacco and alcohol are also prohibited, which helps keep the river free of litter. Taking my yellow tube, I followed the Midpoint Trail to the river and somehow, shimmied my body onto the tube without falling in. I wore water shoes, swim shorts, a swim top, ball cap, and of course sunscreen. Once situated, I leaned back and waited for the water to carry me down the river „ but it wasnt that easy. I watched as others gracefully eased down the river, but my tube rotated 180 degrees and my feet faced upstream, the opposite way I wanted to be facing. I expected the current to carry me, but my tube just sat there. I wiggled my body and splashed my arms to get moving. Eventually, I began ”oating. The Ichetucknee carried me, and I spied blue sky and cumulonimbus clouds above me and clear water, the rivers bottom, eelgrass, and occasional “sh below me. The river meandered through cypress canopies draped with Spanish moss and offered shade from the sun. In other portions I brushed against grasses and navigated away from spiders. Several times I admired turtles sunning on logs. It was Floating the Ichetucknee Jennifer A.HUBERCOLUMNISTDAY TRIPPERASK THE MASTER GARDENER Feeding your yard SHUTTERSTOCK PHOTOTake care to apply only the recommended amount of fertilizer. Too much can be worse than too little.BUTH | 2 Since we have owned our RV, we have never taken it to a football game or any sporting event outside of our bass “shing tournaments. You cant tailgate for a tournament, but we always wanted to give the tailgate scene a try with the RV and see what it would be like. A couple weeks ago, the Tampa Bay Lightning were playing the Buffalo Sabres in Tampa for their home “nale, so we decided to give it a shot. What an awesome experience. We found a lot where we would get great satellite reception and set up shop early in the afternoon. We skipped out of work to avoid the traf“c in Tampa and pulled the RV through town „ no easy task these days with the construction down there „ and found a lot to park in that was two blocks from the arena and perfect to set the RV up. We were foregoing the food because we had club level seats which included free food and adult beverages. So we didnt break out the grill for this trip. We did manage to get the satellite dish set up and watch round two of The Masters. That rolled into some pre-game shows for the game we were at, which made it even more exciting. The one thing that made this whole set up so easy for us was the fact that we were on the end of the parking area and had ”at grass next to us to roll out the awning and have a nice shaded spot to sit. That was awesome. While everything went well for where we got to set up, there are some things to be mindful of if you ever use your RV for something like this. Lets start with traf“c. You basically have one option: Leave early enough in order to avoid the huge surge of vehicles moving in one direction to get to the game. You do not want to be caught in traf“c where no one lets you get to where you need to be. The downtown areas were not necessarily constructed for RV passage, so the drive can be interesting at best if you dont know exactly what the roads are like in that area. In conjunction with the drive is the parking. For something like the Tampa Bay Buccaneers games, they are thoughtful enough to have a designated area where the folks can bring their RVs down and park right across the street from the entrance. The Lightning have no designated areas for parking Tailgating, RV-style GregBARTZCOLUMNISTTHE BACK NINE BIRDS ON THE BRAINThe Charlotte Harbor Environmental Center, also known as CHEC, is one of the “rst places many elementary school children in Charlotte County learn about nature. CHEC is not just one center, but has two locations in the county. Both CHEC nature centers offer education opportunities, hiking trails and much more. Alligator Creek is the main of“ce and is located in Punta Gorda. The second center, Cedar Point, is located in Englewood. I will be writing several columns on these locations, but today I want to write about a particular hiking trail that I really like at the Alligator Creek complex. The Alligator Creek CHEC is located at 10941 Burnt Store Road in Punta Gorda. There is a peaceful gravel road leading to a complex of buildings and the parking area. There is a boardwalk at the parking area that will take you to the Eagle Point trail, the one I am interested in. This trail begins almost immediately from the start of the boardwalk (look for the sign) and loops around to the boardwalk. The Eagle Point trail is ”at, approximately 1 mile long, and goes through different habitats. Always have water and wear a hat. If you are a summer hiker here, the trail may be quite wet and populated with mosquitoes. That is what summer hiking is like in Southwest Florida! In winter, the trail is almost always dry or just slightly damp with few, if any, mosquitoes. Walk quietly. I have observed a lot of wildlife here. If you are lucky, you might spot a bobcat, snakes, rabbits and lots of birds. It is best to hike in the early morning to see wildlife. Shortly into the hike, you will enter a slash pine ”atwoods. Slash pines are the most common pine tree in our area of the state. There are also some live oak trees. The understory shrubs may include salt bush, lyonia, saw palmetto and winged sumac. All of these plants provide habitat and food to a variety of animals. The ”atwoods section is where I saw a bobcat one morning. Depending upon the time of the year, you may see warblers, and woodpeckers are common. About halfway on the trail, you will come to a black needle rush marsh. Sit in the shelter built by Eagle Scouts and enjoy the view. Marshes such as this one are very important habit for animals. Small animals can better hide from predators. I have often observed ospreys ”ying overhead here as well as vultures, wood storks and the occasional bald eagle. Continuing down the trail, youll come to a mangrove forest. The water bodies here are tributaries to Alligator Creek, which ”ows into Charlotte Harbor. Depending on the tide (a low tide is preferred), you may see wading birds here such as the great egret. Look closely at the mangroves to see if they have propagules on them. Many people think the propagules look like beans. These are actually live plants, not seeds. They are dormant now, but after they drop off the parent tree, they will ”oat to a sandbar, begin rooting into the sand and growing. Past the bridge where the mangroves are, you enter a woods with a lot of live oaks and sable palms. Wild coffee, a native plant only distantly related to true coffee, is an understory shrub there. Please do not make coffee with the psychotropic berries. You might notice the ferns here are different from the ferns in the pine ”atwoods. Here, we see mostly swamp ferns rather than the bracken fern common in the ”atwoods. This is a good habitat for woodpeckers. The most common species seen here is the red-bellied woodpecker, but you may also see a downy woodpecker or the pileated woodpecker. Later the trail goes by a series of ponds called The Land Before Time. This is a really neat place, but be aware of alligator mothers and their babies. If you see a baby alligator, the mother gator will not be far away. Mama gators are very protective of their babies, so be careful to not get too close to the ponds. Toward the end of the trail, you will pass a bird blind that is maintained by CHEC volunteers and the Peace River Audubon Society. Feel free to enter it and use the binoculars there to look for birds. At the end of the trail, you will see the Caniff Visitor Center that contains a museum and gift shop. But before you buy a real cool T shirt there, walk out on the boardwalk to the pond on your right. This is the best place to observe alligators. I hope you enjoy your hike on the Eagle Point trail. CHEC and other organizations, such as the Peace River Audubon Society, lead hikes there if you would like to participate in a guided hike. Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy.com.Hiking the Eagle Point trail SUN PHOTOS BY JIM KNOYThe Land Before Time got its name from the dinosaurs (OK, alligators) that live in the area. JimKNOYCOLUMNISTHUBER | 2 BARTZ | 9 The view out over the mangroves. Look for propagules hanging from the stems. LynBUTHCOLUMNIST

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 OUR TOWN OUTDOOR LIVING 2Isaw a lot of riders on the road this past week. Even saw two riders making the trip to Cheney Brothers food shop by the Punta Gorda Airport. Cheney, consider putting in a bike rack so riders dont have to lean the bikes up against the building. As the miles roll by, odd sensations in different parts of our body may cause us to wonder why something hurts. Knee pain we covered a few weeks ago. Wrist pain is another common complaint. This can manifest itself as numbness in the “ngers or palm, tingling in the “ngers, or outright pain. Short rides probably dont give us time to realize something hurt. But as our rides get longer and faster, wrist pain may start to become bothersome. What is wrist pain? Sometimes called handlebar palsy, it occurs when there is compression of the ulnar nerve which runs from the wrist to the little “nger and ring “nger. There are several points to consider when relieving the causes of wrist pain. Bike “t is number one. If the bike is set up incorrectly, it can cause the rider to lean to far forward putting extra weight on the wrists. There shouldnt be any weight on your hands and wrists. Take the bike out for a ride on ”at roads and shallow climbs with your hands lightly resting on the bars. If you feel as though you are falling forward, then your position, as determined by the bike “t, needs adjustment. Consider the handle bar grips as well. Are they stiff and unforgiving? They will transmit every bump straight to the wrist. Are they smooth and slippery? This will force a rider to grip harder to keep the hands on the grips. With a softer and tackier grip, impacts are not felt as much and hands stay in place without the grip of death on the handles. Take a look at the position of the shifters. They should be located so that shifting is a simple movement of the “nger without having to twist or reach with the wrist to change gears. Another trick to avoid wrist pain is to move your hands around. Holding them in one spot for the entire ride will concentrate all the stress to a single point. Shift your hands from the top, in close, outer edge, drops, hoods, but move them around. This increases blood ”ow to the hand and helps prevent numbness. Bike gloves can also relieve wrist pain. Spend a little money and get a good pair with the built in gel pads. Road shock is absorbed, grip is improved and an added bonus is that most gloves have highly re”ective stripes on the back of the hand to assist when signaling turns. If youre at the point where you might like some company to ride with or just want to see if there are any tips or tricks to learn, join us for the Saturday morning ride from the Acme Bicycle Shop (615 Cross St #1116, Punta Gorda). There will be many different groups from leisure riders to Captain, shes going to blow!Ž Wheels roll out from the shop at 8:30 a.m. (helmets required). Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.A pain in the ƒ hands? CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS available at your local extension office. Water soluble slowrelease fertilizers will supply nutrition for longer periods of time and are more desirable. Inorganic blends are readily available for a wide range of uses. They have good control of elements in the mix and provide readily available nutrition to the garden. If it is not slow release you run the risk of nitrogen burn. Of course, organic compost or compounds, derived from plants and animals, are a great alternative „ but you may not be getting everything the plant needs. They are less subject to leaching loss and theres only a small danger of burn. Downsides: It may be very expensive per pound, its not released at adequate rate during cool season, application response may be slow, and it may contain weed seeds that could contaminate turfgrass or your veggie garden. Fertilizer packages are labeled for content of N (nitrogen), P (phosphorus) and K (potassium). There will be additional listing for other micronutrients if they are included. Generally the packaging will tell what the product is designed for. A general or all purposeŽ would have a ratio of 3-1-2 (three parts nitrogen, one part phosphorus, two parts nitrogen). You could see this blend listed as 248-16 or 12-4-8 „ same thing, just a greater amount of chemicals in the blend. Palm fertilizer is 8-2-12-4 „ the 4 being magnesium, plus there are other micro-nutrients added. Vegetables do well with inorganic 6-6-6. A side application of organic compost or manure will be beneficial. Trees, once established, should not need additional fertilization (remember, palms are not really trees). Turfgrass would benefit from application of a ratio of 15-0-15. In many cases, Florida soil does not require any phosphorus application. A soil test will tell you for sure. Typically you will find other micro-nutrients in the turfgrass blend. Complete fertilizers, such as 16-4-8, 12-4-8, 10-10-10 and 6-6-6 are often used. It is important to note that much of Florida, including Charlotte County, has a fertilizer ban in place between June 1 and September 30. This restricts the application of nitrogen and phosphorus during the rainy season when leaching of nutrients into our local waterways is a potential hazard. So feed your lawns and gardens in May with the appropriate slowrelease fertilizer. After the ban expires, you could use a product with a more soluble nitrogen content. This will give a needed boost while not releasing nutrients during the winter when the ability to absorb nitrogen is reduced. Most importantly, always apply per label instructions. Lynn Buth is a Florida Master Gardener. If you have a question you would like to answered in this column, he can be contacted at AskTheMG@ yahoo.com.BUTHFROM PAGE 1 a hot day and the cool water, a consistent 72 to 73 degrees year-round, was refreshing. There were portions of the river where I got stuck in an eddy and had to rock my body back and forth and use my arms to launch me into the main ”ow. Other times, the river current ran swiftly, and I occasionally bumped into other tubers. About an hour after launching, I disembarked at Dampiers Landing Dock, which could have been challenging if I didnt have anyone catching me. Thankfully, bumpers slowed my momentum and I didnt miss my stop. This is where I said goodbye to the guy whose mother once owned a part of the Ichetucknee River. I didnt learn the family name, but am grateful for the interaction and their mothers contribution. Because of the rivers beauty, peacefulness and enjoyment, I have a better appreciation of why tubing the Ichetucknee is important in understanding what it means to be a Floridian. Jennifer Huber is just your average fortysomething-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.HUBERFROM PAGE 1 PHOTO BY JENNIFER HUBER / SOLOTRAVELGIRL.COMExpect to have company as you drift downstream.By P.K. Fisher Health Correspondent What Scientists Discovered Impressive Bene its For Memory Loss Sufferers How It Works What Doctors Are Saying How To Get Lipicade 1-800-924-9680 LP168 Important: Reversing Memory Loss: These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on Lipicades acti ve ingredient were independently conducted and were not sponsored by the maker of Lipicade.Now available in the U.S. without a prescription!Memory Pill Used In China For 23 Years Goes On Sale NationwideApproved by top doctors; proven in 20 clinical trials to improve memory and enhance brain function in days without harmful side effects adno=50533981Advertisement Advertisement Advertisement

PAGE 13

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 13 CLASSIFIEDS 3 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 04/19/18 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway CLASSIFIED WORKS! 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 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4.52 Acres in Punta Gorda w/home, open field, woods Build outbuilding for cars, barn, workshop near town, I-75 $399,000 Ann Keohan 941-441-6867 Premier Sotheby's Realty 518 Boundary Blvd, R otonda W est 3/2/2 Pool Home on Canal $333,900 Sharon R odgers 941-716-7731 REAL TO R Michael Saunders & Co. Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 1020 HOUSES FOR SALE 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 NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty 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 VENICE 3/2/2.5 Open House on 4-22-2018, from 12 to 3pm 194 Grand Oaks Cir. Solar House for sale. $449,000 352-643-1087 1020 HOUSES FOR SALE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $410,000 (239)464-3185 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 3/2/2 Canal Ranch Near Myakka River. Pool, Dock, Lift! Must See!$319,900 941-380-1311 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $499,850 Jackie Thornberry Harbor Coast Realty 941-740-4580 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. 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 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 CLASSIFIEDS 4 1040 CONDOS/VILLAS FOR SALE VENICEBEACH Valencia on the Gulf! 2/2, Furnished, Pool, Exercise Room, 1284 sq ft., $455,000. 941-266-0560 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, $369,000 941-416-6202 1090 MOBILE HOMES FOR SALE PORT CHARLOTTE Harborview Park. Double Wide 28X40 2 bed, 2 bath, made by Palm Harbor in 2000. One owner, smoke & pet free, workshop area, great water view! All for $69,900 OBO 312-502-8307 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com $49,900 Riverside Oaks! Owner Says Sell it Now! Clean, Well Cared for 2/2. Call Kathy and Move in Today! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT Casa San Juan Bosco I & II Rental Homes USDA housing community, taking apps for low income/rental assisted households with Farm Laborers, retired Farm Laborers, or disabled Farm Laborers only. For more info call 863-884-2123 TTY# 800-955-8771 This institution is an Equal Opportunity Provider & Employer. 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT P O RT C HARL O TTE 3 / 2 / 2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1650/MO 1st & security Please CALL 941-350-1288 PORT CHARLOTTE Oak Hollow 3BR/1BA Home Recent remodel. for rent $1100/mo or for sale $115k Gerat Neighborhood with club house. 941-628-0941 PORT CHARLOTTE 3/1 Fenced Backyard, $850./mo + 1st, Last & Security Deposit. Call Jim 941-924-2764 1240 CONDOS/VILLAS FOR RENT 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 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 Tile Floors, Clean, Quiet, Well Maintained, Ground Floor & Parking. Avail NOW $700/mo 941-587-7828 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 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 PORT CHARLOTTE Beautiful Lot w/ Large Oak Trees, Palm & Bamboo. Will Sell at a Steal $11,500 941-629-0172 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! PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 T urnyou r trashinto cash! Advertise youryard sa l e! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment GETRESULTS USECLASSIFIED! 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 2020 CLERICAL/OFFICE THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL COOK, FULLTIMEHOUSEKEEPERS FULLORPARTTIMECNAS ALLSHIFTSLPN 11-7, (SATURDAY& SUNDAY) RN`S (SUPERVISOR3-11, MONDAYFRIDAY) RISK 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 ASSIST/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFIC E 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 2035 MUSICAL FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA is in Need of a Church Organist & Keyboardist &/or Choir Director to Assist in Our Worship Services Send Resumes to: Pastor Steve Mock First Presbyterian Church, 25250 Airport Rd. Punta Gorda, FL 33950 or Email to: steve@fpcpunta.org 2040 RESTAURANT/ HOTEL PREP COO K, COO K, DISHWASHERSNEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 ADVERTISE In TheClassifieds! WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 2050 SKILLED TRADES AC INSTALLER MIN3 YRS EXP. GOODDRIVINGRECORD. AC HELPER WILLTRAIN. TOP PAY & BENEFITS. FRANKSHEATING& COOLINGVENICE 941-484-0058 C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-706-5916 Habla Espanol IMMEDIATE OPENING 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 NOW HIRING: Currently accepting applications for NEW CONSTRUCTION PLUMBERS: Become part of the team of a well established and very busy plumbing company. If you're unemployed, relocating or considering changing employment, stop by our office and have a look at what we have to offer. Paid holidays, paid vacations, health insurance and 401k are benefits we have to offer along with 40+hrs and a great work envir onment. Join us and our professional organization as we grow into the future. 941-613-6785 Plaster / Stucco / Punch-out Needed. Must have valid DL and able to drive a company vehicle or have reliable transportation for work. Pay based on Experience. Email Resume: kristin@elitestucco.net Or Call (941) 743…7266 PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters and stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com S HUTTER A SS EMBLY & WAREHOUSE HELP FT/PT for installation/manufacturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda.

PAGE 15

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 5 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 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 EXP POOL TECH Must have Clean Driving Record. In Boca Grande, Bridge Tolls Paid. D.F.W.P. 941-964-1755 STUCCO LABORERS NEEDED. WILLTRAIN. NEEDTOHAVEYOUROWNTRANSPORTATION(941)-639-3079 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CEMETERY GROUNDSKEEPERS SEEKINGEXPERIENCEDPERSON TOASSISTWITHGROUNDSKEEPING, MAINTENANCEANDBURIALS. NONSMOKER, FLORIDAD.L., BACKGROUNDCHECKREQUIRED., FULLTIME& PARTTIMEPOSITIONSAVAILABLEHOURLYPAY. APPLYINPERSONRESTLAWN MEMORIAL GARDENS 1380 FORRESTNELSONBLVD. PORTCHARLOTTE8AM-4PM DRUGFREEWORKPLACE. Needanew Home? LookintheClassifieds! 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 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 SECURITY GUARDSNeeded on Boca Grande, Florida Security License. Tools Paid. D.F.W.P. Email Resumes to ops@bocagrandeclub.com 2100 GENERAL IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to promote the Sun Newspapers at various locations throughout the local area. NO EXPERIENCE REQUIRED WE WILL TRAIN Perfect for Retired/ Semi-Retired, Outgoing, dependable who can set their own schedule. Prior self-employed or sales experience a plus. Positive work environment. Business casua l attire. Relia ble transportation and cell phone required. Call today for interview. 941-833-8590 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 3020 PERSONALS LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 S PIRITUAL EXPL O RATI O N DISCUSSION: Soul Travel: Voyages into the Higher Worlds,Ž Sat. April 21, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941766-0637 www.hearhu.org UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 F i n d i t i n t h e C l a s s i f i e d s 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 CLASSIFIEDS 6 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-264-9901 CRC#1327834 Andys Pressure Washing & Painting. 30 Years Experience. 941-740-3421 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5107 IRRIGATION C HARL O TTE IRRI G ATI O N. Lic AAA-18-00005 941-830-4102 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 GreatDealsin theClassifieds! AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins LAWN M O WIN G S ERVI C E S Free Estimates, Starting at $20, Call Len 941-504-4465 MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6002 LAKE SUZY GARAGE SALES FRI .SUN 9 4 24529 SW Kingsway Cir. (Off Kings Hwy. Across From Kingswa y Golf Course) ESTATE SALE!! Furniture, Antiques, Household & MUCH MORE!! Cash Onl y 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 9 : 00 -1 2 : 00 1212 Beekman Cir. Refrig e rator, Desk, Bar Stools, House hold, Garage Items, Cornhole FRI.-SAT. 7AM-?? 439 Yeager St INSIDE MOVING SALE!! King Size Adjustable Bed w/ 130Ž Headboard (Oak) Vibrate, Heat, Exc. Cond! $1000. Entertainment Center $100., Queen Bedroom Set (Best Offer) & MORE! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! S AT. 8 ? 41 22 Librar y St. Premium Fishing Gear, & Boating Equip. Outriggers, Anchor windlass, etc. THURS.-SAT8:00-2:00 23125 Madelyn Avenue ESTATE SALE! Grandfather Clock, Large Baker Rack, Living Room & Bedroom Furniture, Patio Set, Nice China, & MUCH MORE!! Credit Cards Welcome. 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. FRI .SAT 8AM ? 4053 San Massimo Dr. B.S.I Com pressers, Tools, Barbie Cars, Antique Dolls, Fiesta Dishes, Snorkel Equip, Decor & MORE!!

PAGE 17

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 7 6005 PUNTA GORDA AREA GARAGE SALES SAT. 8AM-NOON PG CHAMBER CITY WIDE GARAGE SALE 401 TAYLOR ST. & 225 W. VIRGINIA AV. PARKING LOT OF CENTENNIAL BANK & KOCH & COMPANY CPAS. 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 9 -4 7 236 Totem Ave. Karaoke Cds (500+), Speakers, Player, Christmas Items, Tools, Household, Clothing, Stage Lights, Bar Stools, Powered Subwoofer & Subwoofer Speakers, Audio Cables & Computer Cables. SAT. APRIL21 2018. 9:00-4:00 5055 Greenway Dr. 34287. MOVING SALE! Korg SG & Yamaha DX7, Amps, Stands, Etc. Floral Decor and Crafts, Furniture. 6007 ENGLEWOOD AREA GARAGE SALES FRI 8AM 5PM 7297 Skycrest St. Roll-Top Desk, Many unusual items at Great Prices! FRI.S AT. 8 2 14 36 Blue Heron Dr. Nice China, Clothes, Household & MUCH MORE!! Too Much To List!! SAT .SUN 9AM 4PM 10331 Euston Ave. Table Linens, Rugs, Office Furnishings, Pottery, Shop & Yard Tools & MORE!! No Early Birds Please 6011 S. VENICE AREA GARAGE SALES S AT. 8 AM-1 2 PM Corner of Azure & Neptune. 3 Family Sale! Closed Store Inventory DANCEWEAR, Household, and MUCH MORE! 6020 AUCTIONS ARMOIR HAND ma d e, 6d rawers3 shelf.two tone wood .very nice $100 941-421-6544 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS FRAME 26 X 26 WALNUT, GLASS, MAT AND PRINT $20 941-575-8881 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 M O DEL S AILB O AT In original box, never put together $30 941-223-8308 SC RAP B OO K albums I have 10 new albums 5.00 each. $5 941-228-1745 6030 HOUSEHOLD GOODS 1 0 C UP BRITA Pitcher, White, 6 new (boxed) filters Save 35! All/ $28 941-276-1881 A IR CO NDITI O NER/HEATER LG 115 Volts 3 months old 7500btus $325 508-985-3463 A REA RU G 5 x 7 Tan 4 di ff 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 BATH SAMOAŽ b at h (b am b oo motif, dark wicker access) New! 8 items $55 941-276-1881 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 CLOTHING RACK R oun d commercial grad chrome adjustable legs $40 941-625-2873 COO LER S NEW 5pc Turquoise 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 unbeam Fry Right 6 cup capacity, like new $20 941-624-3091 DRYER GE S uper C apac i ty can del. $135 941-697-8359 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C abinet 2 drawer, beige, good condition $10 941-276-1881 O RIENTAL C ARPET 8 X1 0 $75, OBO 609-618-2082 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 P OO L TABLE accessorys with pool table 38Žx67Ž $150, OBO 863-494-0436 SLEEPER SOFA F u ll s i ze, tan & brown $250 941-228-4153 TERRA CO TTA S TATUE 26 Ž boy=$40, and 16Ž strawberry planter= $20 941-743-2656 TRADITI O NAL RU G 5 X 7 Ex. Cond. $20 941-629-4857 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 W HITE WI C KER TWIN HB/FRM MT/BS EXC condition $195, OBO 941-408-7535 6030 HOUSEHOLD GOODS 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. 6031 HOLIDAYITEMS C HRI S TMA S TREE 7 f t prelit white lights used once includes stand $25, OBO 631-671-1103 6035 FURNITURE A RM C HAIR solid wood arms & legs, soft comfy coral cushions, excellent $80 941-743-2656 A RM O IRE MAPLEW OO D. Ornate. 72 inches high. $50 401-473-9668 BAR S T OO L rattan, swivels, padded seat. picture O/L $20 586-436-0076 BAR STOOLS (2) very n i ce w / swivel padded seat,great for snack bar. $90 586-436-0076 BED Q ueen. Like new dark wood $100, OBO 631-671-1103 BED S ET Full size includes everything Good condition $100 941-460-9540 BED TWIN with mattress perfect non smoking or pets $150 941-769-2389 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OO M S ET Q ueen, 4 piece dark wood like new $300, OBO 631-671-1103 BEDR OO M S ET 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 B OO K C A S E wood, 3 upper shelves, 3 lower drawers, 72h x30w x18d $80 941-743-2656 C A S UAL TABLE S 8 wood & 1 wrought iron, Good to A+ cond, from $15 941-743-2656 C HAIR & a Hal f with O ttoman, Raspberry with Pillows. $600 DESK 2pc, Dark wood, Lshaped. $500. 703-801-0941 C HAIR 2 position. S ide drop leafs. Beechwood. Cushions. $50 401-473-9668 C HAIR 2 position.Beechwood. Side drop leafs. Cushions. $50 401-473-9668 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & End Tables White, Italian with glass inlay, like new. $150 941-625-5632 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COUCH & l oveseat B e i ge Leather with 4 recliners $499 715-551-6890 DE S K Hand made 3 drawers, like new $75 941-421-6544 DRE SS ER, MIRR O R & Q-bed all good. $50, OBO 941-787-3518 END TABLE With magazine rack and lanp $30, OBO 941-474-4011 FURNITURE COFFEE & en d tables, etc. have several $20 941-445-5619 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 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYB O Y S WIVEL/R OC /RECLINE ex cond mauve $150 941-743-0582 L O UN G E Wicker $9 5. L O VE SEAT, Wicker, $65, LAMP Seashell $65. 717-880-2952 L O VE S EAT By Kroehler, 7 2 Ž x38Ž, 2 cushion, fabric, exc. cond. $225 941-625-5632 L O VE S EAT 2 tone Brown, extra Deco cushions. FREE Call btw 10am & 4pm 941-743-4469 MATTRE SS D O UBLE, 5Ž thick foam, exc cond. $50 941-625-5632 MATTRE SS Q UEEN beauty rest firm pillow top excellent condition $50 941-625-2873 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 6035 FURNITURE NIGHTSTAND 1 D rawer, O a k Only Used 6 Months, Excellent Condition $75 941-575-2947 O AK C HE S T o f 5 Drawers, Used Only 6 Months, Excellent Condition $125 941-575-2947 O AK C HE S T w/ 2 Drawers, Used Only 6 Months, Excellent Condition $75 941-575-2947 PATI O S ET BR O NZE BAR HT 42IN RND TABLE 4 MATCH SWIVEL CHAIRS W CUSHIONS EXC $495, OBO 941-391-6377 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 R OC KIN G C HAIR Youths. S olid Oak Scrolled 28x22x18 $70, OBO 941-408-7535 SECRETARY DESK b eaut if u l writing area + 3 large drawers picture. $100 941-740-3286 SO FA BY Kroehler, 86 Ž x 38 Ž, 3 cushion, fabric, exc. cond. $375 941-625-5632 SO FA LA-Z-B O Y No Recliners 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 TABLE & 4 chairs black wrought iron, wood top, nice. $75, OBO 941-876-3878 TABLE & Ch a i rs 48Ž g l ass ta bl e & 4 padded swivel chairs. $200 412-680-1663 TABLE 41Ž Round w/1 8 Ž lea f Hitchcock design $45 941-488-5595 TV CO N SO LE f or 4 8 Ž tv. Dark wood. glass doors. New $85 941-235-2203 TV STAND WICKER Whi te w /3 drawers & 1 shelf. Good cond. $25 941-889-7846 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $20 941-889-7846 W IND SO R R OC KER nichols & stone co.solid maple.ex c $100 941-235-2203 6038 ELECTRONICS PRI S M PR O JE C T O R Artograph.used twice. Two extra bulbs $125 941-697-4367 TRA C F O NE AL C ATEL Flip Tracfone with charger. Like new. $8 941-889-7846 TURNTABLE PIONEER D D SERVO! A-1 SHAPE $200 941-249-3922 6040 TV/STEREO/RADIO HI FI S ystem S ony : Model MH C EC79i .Perfect condition : $45 941-830-3662 STEREO SAMSUNG g i ga b eat 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 R C A 2 7Ž with remote great condition $25 941-228-1745 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT CO MPUTER BA G S amsonite rolling leather excellent condition $40 941-228-1745 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 WOO D TRUNK med size. nice cond.antique look. $55 941-235-2203 6065 CLOTHING/JEWELRY ACCESSORIES COW BOY HATS EDDIE BROS BEAVER,WATER ( 1 ) STRA W $25 941-391-6377 HAND BAGS V era B ra dl ey an d Brighton $25 941-235-2613 JA C KET S MANY to choose from mostly L $5, OBO 941-445-5619 JEWELRY NEW Jewelry-necklace ,braclets,rings etc. $15, OBO 727-519-5039 TOPS & Sh orts J am i e S a d oc k S/M/L $8 941-235-2613 W ALLET HARLEY DAVID SO N w/chain. Never used. $20 941-235-2203 W EDDIN G DRE SS brand new I have 7 different dresses each $50 941-623-6554 6070 ANTIQUES COLLECTIBLES 1949 BASEBALL car d V ery good condition old cards. $2, OBO 810-210-9553 ALWAYS BUYING 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 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HARL O TTE HARB O R Hotel 1886 Wood Hanger Vintage $100 941-258-4771 C HARL O TTE HARB O R Hotel 1920 Wood Hanger Vintage $100 941-258-4771 CHINA CABINET S ma ll oa k $225 941-875-4589 C HINA N O RITAKE 77 pieces 1950 set of 12 gold pattern picture $100 941-740-3286 CO IN S Proo f and mint sets $7 781-956-8891 6070 ANTIQUES COLLECTIBLES D O LLAR S S U S AN B.Anthony $3 781-956-8891 DROPLEAF TABLE S ma ll oa k $225 941-875-4589 DUKE S NIDER R OO KIE card 1949 Bowman $29, OBO 810210-9553 EARNHARDT S R. diecast 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 IKE DOLLARS s il ver proo f $10 781-956-8891 L O N G ABER G ER L O T S o f Longaberger stuff all new $5, OBO 941-228-1745 SERAPHINE BEAUTIFUL Ariel, Nina, Hope $425 941-889-8891 S ILVER CO IN S u.s.silver coins $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 S TAN MU S IAL Baseball card 1949 Bowman n/m $49, OBO 810-210-9553 TABLE F O R hall 75Ž high x 2 7Ž long with drawer $20 941-223-8308 WOO D TENNI S RA C KET S Vintage Chemold-great shape $10 941-445-5619 6090 MUSICAL IN S TRUMENT S G UITAR S Mandolins, Violins New w/cases $300, OBO 941-408-7535 ORGAN, LOWREY EX 300 FANFARE, Over 75 Song Books. Excellent Condition! Must See. $1500. 941-626-2640. SO UND S Y S TEM small unit microphone lighted music stand mic stand $100 941-769-2389 Y AMAHA KEYB O ARD es 3 5 3 With stand and bench. New $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 BED S IDE P O TTY Medline-holds 300 lbs-very solid great shape $20 941-445-5619 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $350 941-268-8951 LIFT C HAIR In very good condition. Works well Tan color $125, OBO 231-855-1409 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) SCOO TER Pride gogo new batteries very good $500 941-979-9257 S H O WER C HAIR Like New $25 941-268-8951 SHOWER CHAIR w /CASTERS & FOOT RESTS by Lumex Like NEW $110 941-268-8951 S H O WER C HAIR, Adjustable, Only Used 3 Months, Excellent Condition $35 941-575-2947 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor brand. ex. cond. lg. size. like new $30 941-235-2203 6110 TREES & PLANTS S TA G H O RN FERN Huge f ern 5 ft tall and wide. Very Healthy $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 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $40 941-488-7774 6125 GOLF ACCESSORIES CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BA G New, C allaway cart bag NEW with tags 8 pockets blk/brn $95 941-875-5983 GOLF BALLS per d ozen, goo d used $2 941-235-2613 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 PIN G G IR O N S ET senior gra f -5 to uw-purple dot-new grips-excl $495, OBO 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6126 GOLF CARTS Y AMAHA CUSTOM DELUXE GAS, Black Many upgrades Like new. $3,950 561-339-6492 6128 EXERCISE / FITNESS 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 EXER C I S E BIKE Sunny excellent condition $55 609-618-2082 N O RDI C TRA C K ELLIPTI C AL Model 23896, ex cond, used in doors $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 BY C I C LE 7 speed Avalon ligh t weight clean condition. $25 941-627-9159 C AR G ARA G E 1 0 x 20 King canopy White, good condition $200, OBO 508-985-3463 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 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES ANCHOR W/5 f oot o f c h a i n 100 ft line good condition $45 941-460-9698 FI S H LANDIN G NET S 4 & 5Ž Excellent condition $25 941-460-9698 6135 BICYCLES/ TRICYCLES BICYCLE HUFFY S upreme Cruiser 700C pump extra sea t $80 941-445-3611 BIKE M en  s 26Ž N ee d s Ti res $20 941-624-3091 BIKE RA C K f its 1Žor 2 Ž hitch for 2 bikes $50 941-743-0582 BIKE RA C K HIT C H M O UNT b y PRO SERIES 3 Mens Bikes LIKE NEW $75 941-268-8954 KENT PAM O NA mens 26 Ž alu minum 7 speed, front & rear shocks $90 941-303-2957 MEN S BIKE 26 Ž Mongoose, 21 speed, front & rear shocks ex. cond. $45 941-223-9800 S UN EZ S port Recumbant Bike Sun Bicycles 18-speed recum bant 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 old ing trike white 20Ž wheels 2 years old not ridden much $225 941-391-4707 6138 TOYS/GAMES JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 6140 PHOTOGRAPHY/ VIDEO S LIDE FILM 2 5 rolls FUJI Velvia film. Sealed and refrigerated. Expired $75 941-830-0008 6145 POOL/SPA/ & SUPPLIES IN G R O UND P OO L cover Pool cover, 11X22 used once $25 941-627-9159 P OO L 15X 3  Ring Pool, pump, ladder, skimmer, vacuum, chem icals $175 941-626-3265

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 CLASSIFIEDS 8 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 PUMP 1 hp marathon $75 941-743-0582 P OO L SO LAR Panel Excellent condition. $50 941-223-8308 6160 LAWN & GARDEN BLA C K & DE C KER 2 -N-! TRIMMER 2 Lithium Grass/Hedge Trimmers $45 941-456-3301 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 E C H O P O WERED G ER PE 22 5 LIKE NEW WITH EXTRA BLADES $75, OBO 941-456-3301 EXTEN S I O N LADDER Aluminum In good shape $35, OBO 941-629-3921 GAS CAN 5 ga l s ea $10 941-743-0582 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 HED G E TRIMMER C ra f tsman, CHAINSAW, electric, WEED W ACKER $50 ea 941-306-8583 HI G H WHEEL PU S H 22 Ž Husky Mower 6.5HP Briggs & Stratton. $80. 941-743-8243 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER HU SQ VARNA 22ŽAll Wheel Dr725EX 190CC $150, OBO 941-456-3301 LAWNM O WER TR O Y-BILT 21ŽFront Wheel DR 725EX 190 C C $120, OBO 941-456-3301 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 M O WER, SCO TT S REEL Push MowerGood Condition $30 941-629-3921 MOWER TORO 22 pus h runs good $40 941-473-2424 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN mower john deere sabre 15.5 38Ž cut runs g reat $325, OBO 941-460 1970 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 6161OUTDOOR LIVING IND OO R/ O UTD OO R RU GS 8.5round, 4x5 never been out, clean $50 941-876-3878 L O UN G ER BY S uncoast, adj ustable with a thick cushion $125 941-625-5632 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 ROCKER L arge, H ar d woo d good condition $90, OBO 941-629-3921 6170 BUILDING SUPPLIES 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 LADDER WERNER 8 feet green 225 lbs. $35 941-740-3286 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R Large with long hose $25, OBO 941-629-3921 G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $450 941-255-1832 G ENERAT O R, 9 HP Honda Engine, Good Condition! $375. 941743-8243 LADDER WERNER fib erg l ass 4 ladder like new $30 941-473-2424 ME C HANI C  S C REEPER $20 941-624-3091 PRE SS URE WA S HER S (2) 2500 PSI, with 5HP Honda, both for $150 847-567-4634 W ELL PUMP motor submersable, franklin 4Ž 2 wire 230v 1 hp $75 941-380-1311 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C AN O N PIXMA M G2 5 20 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 O FFI C E DE S K, HUT C H, f ile cabinets excellent cond $150 941-764-7957 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 eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Y ORKIE MALE PUP Registered, Vet Cert., 1st Shot $1,250. (941)-787-4913 6234 MISC.PETS FREE GO LDFI S H, Just Bring a Fish Bowl. (941)-585-9531 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 BIRD C A G E LARGE24X22X36X53 High. $70, OBO 941-875-5391 PET S TR O LLER Black Pet Stroller like new in box. $35 941-457-1786 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 $85, OBO 941-268-7571 DRYER MA G I C C HEF white 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 REFRI G ERAT O R H O TP O INT double door excellent condition white $225 941-380-1311 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s 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 C HANDLIER 9 light beauti f ul $99 941-496-9252 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 END TABLE Wi t h magaz i ne rack and lamp $30, OBO 941-474-4011 GENERATOR HOME Li te lik e new $110 941-629-3921 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 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 TIRE S & RIM S 4 tires Plenty o f tread. p235/75 R15 $325, OBO 513-226-9327 T O NNEAU CO VER tri f old ton neau cover for chevy 8ft box $175 863-494-0436 Y AMAHA KEYB O ARD es 3 5 3 Keyboard, stand and bench. New $179 941-295-6948 6265 FREE MERCHANDISE DESK TAN 48Ž x 29Ž Sh e l ves. On wheels. $0 401-473-9668 TABLE R O UND kitchen. 36 Ž. Metal\wood. $0 401-473-9668 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 200 1 BUI C K C ENTUR Y $500 Hurry, it wont last long. 941-716-3693 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 2006 C ADILLA C C T S $6,995. Leather, Clean Nice Car. 941-650-8715 Dlr 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2017 CADILLAC XT5 $32,990. BLACK, NAV, 49K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2003 CHEVY IMPALA LS $3000 OBO, Senior owner, Re painted 2016, leather(some sun fade) regularly serviced great daily driver. 941-460-9040 1 99 4 C HEVY C AMAR O -Z 28 $8,000 FIRM!!58K Orig miles, great shape, Convertible. 941-769-6527 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2018 CHEVY CORVETTE $49,900 Firm Conv., 2K Mi! Like Brand New!! 941-457-1717 20 17 C HEVY CO RVETTE $59,990. GRAY, CONV, 2LT, 2,699 MI. 855-280-4707 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 1 99 7 F O RD C R O WN-VI C T O RIA $2,500 very nice inside & outside, new tires, low miles. 518-572-5374 Findthe perfect companion inthe Classifieds! 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7080 JEEP 20 14 JEEP C HER O KEE LATTITUDE $13,900. 4x4. Nice! 58K Mi. 941-650-8715 Dlr 2013 JEEP WRANGLER $29,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 11 LIN CO LN MKZ $8,850. Leather, Nav, 313-850-5887 Dlr 20 17 LIN CO LN MKZ $21,900. X-Clean, Nice Car! 313-850-5887 Dlr 7100 MERCURY 2000 MER C URY G R. MARQUIS $4,995 GS, Super Clean. Only 60K Mi. 941-650-8715 Dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 20 14 A C URA RLX $26,477 BLACK PEARL, 32K MI 855-481-2060 DLR 20 1 6 A C URA RDX $28,787 RED PEARL ii, 30K MI 855-481-2060 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 7148 BMW 20 1 2 BMW 328 i $14,900.Loaded! 941-650-8715 Dlr 20 1 3 BMW 3 S ERIE S $25,397 BLACK SAPPHIRE, 45K MI 855-481-2060 DLR 2014 BMW 5 SERIES $27,877 JET BLACK, 11K MI 855-481-2060 DLR 20 1 6 BMW X5 S3 5I $39,990. TAN, 26K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $48,990. BLACK, NAV, CONV 2,171 MI. 855-280-4707 DLR 7160 HONDA 2006 HONDA CR-V $4,900 Gray, 144k mi, Excellent, 941-276-0385 2011 HONDA ACORD $9,990. GRAY, EX-L, 80K MI. 855-280-4707 DLR 20 17 H O NDA HRV, $ 1 9 8 5 0 Nav, Loaded! 941-650-8715 Dlr 20 1 6 H O NDA PIL O T $26,950 WHITE DIAMOND,EX-L 48KMI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,950 ALABASTER SILVER, 28KMI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,877 CHERRY PEARL, EX, 41KMI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 7163 HYUNDAI 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 1 3 INFINITI G3 7 $18,990. WHITE, NAV, 27K MI 855-280-4707 DLR 20 15 INFINITI Q60 $29,990. RED, NAV, COUPE, 9,650 MI 855-280-4707 DLR 7177 KIA 2008 KIA RI O $3 99 5. Auto, A/C. 941-650-8715 Dlr 20 15 KIA S XT G TI $12,800. Leather, Manual Trans. 313-850-5887 Dlr 20 17 KIA S P O RTA G E $25,897 MINERAL SILVER 14,611 MI 855-481-2060 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 3 LEXU S E S 3 5 0 $21,990. SILVER, NAV, 49K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $21,990. WHITE, CONV, 62K MI. 855-280-4707 DLR 20 14 LEXU S I S 2 5 0 $26,990. GRAY, CERT, NAV, 16K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $29,911. WHITE, CERT, 37K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $29,990. AGATE, NAV, 15K MI. 855-280-4707 DLR 20 14 LEXU S GS 3 5 0 $31,990. WHITE, F NAV, LEV, 38K MI. 855-280-4707 DLR 7190 MERCEDES 200 5 MER C EDE S C LK 32 A $7,990. BLACK, WS, 86K MI. 855-280-4707 DLR 2004 MERCEDES-BENZ SL-500 $22,500 Hardtop Conv., 36K miles, Silver, looks new-classic 941-249-8708 7200 NISSAN 2008 NISSAN VERSA SL 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 7207 SUBARU 2002 SUBARU OUTBACK 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 2008 T O Y O TA SO LAR A $9,000 OBO, Conv. Must SEE! New Top, 2 tires. 941-697-9425 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 2014 TOYOTA COROLLA $12,995. LE, Silver, Extra Clean! 941-650-8715 Dlr 20 1 2 T O Y O TA 4 RUNNER $26,877. BLACK, TRAIL, 83K MI 855-481-2060 DLR 20 15 T O Y O TA HI G HLANDER $29,990. WHITE, XLE, 28K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2017 VOLVO XC90 $49,990. WHITE, NAV, AWD, 19K MI. 855-280-4707 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES TIRE S 2 20 5/ 60 /15 tires 1 with rim $35 each $35, OBO 941-474-4011 TOW BAR w i t h li g h ts 1 7/8 200 lb weight, 2Ž 300 lb weight, $70 941-223-8308 1999 LINCOLN CARTIER PARTS CAR ONLY. CALL 239-810-1472 FOR DETAILS 03 HI G HLANDER 4x4 rear pads+ rotors new in box $50, OBO 941-473-2424 7290 VANS 20 1 6 D O D G E C ARAVAN S X T $16,900. Nice Clean Vehicle. 313-850-5887 Dlr 20 15 H O NDA O DY SS E Y $25,677 SMOKY TOPAZ, EX-L, 60K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $25,877 SILVER METALLIC, EX-L, 40K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $25,987 BLUE PEARL, EX-L, 29K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 40K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 29K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $26,477 TOURING, TOPAZ 51K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,687 SMOKY TOPAZ, EX-L,, 35K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,987 SILVER METALLIC, EX-L 25,314 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 WHITE DIAMOND, EX-L 42K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 SMOKY TOPAZ, SE, 29K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $28,797 WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,477 SMOKYTOPAZ, EX-L 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,677 MODERN STEEL, EX-L 26K MI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $29,687 STEEL METALLIC, 4,389 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,987 MODERN STEEL, EX-L 24K 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 1999 DODGE RAM 1500 $3,100 obo, V8 Magnum, Ne w Tires. Runs Great! 110K Miles. 218-849-2618 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 new Call 941-883-1508 2003 FORD F-350 Dually, $14,000,4X4, Long B ed, 112K, Lariat Package. 561-329-6157 20 1 3 F O RD F-15 0 XLT $21,800. SC, 4x4, Ecoboost Nice Truck. 313-850-5887 Dlr 20 11 G M C 2 5 00 $22 ,5 39 4 wheel dr. Bed liner, Cover, Al most fully loaded, Ex. shape Ap prox 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

PAGE 19

The Sun /Thursday, April 19, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 9 7300 TRUCKS/ PICK-UPS 2016 CHEVY COLORADO $25,477. LASER BLUE, 2WD 44K 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 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 200 5 D O D G E DAK O T A $9,950/OBO 4dr, 66k mi, New tires, Loaded. 630-248-3596 7305 SPORT UTILITY/ VEHICLES 1 999 F O RD EXPL O RER XLT $2,000 Good Condition! 941-889-7438 941-624-4350 between 9AM & 5PM 2007 FORD EDGE SEL $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 2014 21 HURRICANE SUNDECK SPORT, CC, F150 Y AMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 7331 SAILBOATS 27 HUNTER Sailboat, Good cond. $2,000 941-268-5067 7334 OUTBOARD/ MARINE ENGINES JOHNSON 2HP b oat motor l ow hr ex cond 325 7338 MARINE SUPPLY & EQUIP. A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 A N C H O R 2 5LB Dan f orth style $40 941-429-8261 A N C H O R G ENUINE 15lb CQ R $100 941-429-8261 OUTBOARD MOTOR Lif t SS with tackle. Like new $200 941-697-0940 MARINE S H O RE Power C ord 2 5 ft with adapter $50 941-429-8261 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 B O AT FENDER S 20 Poly 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 13 PRO EXPLORER fi s hi ng kayak, sit on top, rod holders ex cond. $350 941-223-9800 7341 TRAILER & ACCESSORIES UTILITY TRAILER 6 x 8  enclosed trailer $499, OBO 414-502-4860 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR BOAT/UTILITY/CYCLE 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 2018 CARGO CRAFT 8.5X24 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 $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 T urnyou r trashinto cash! Advertise youryard sa l e! Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Tree Fair 2018!, Sponsored by People for Trees. April 21, 10-2. Hundreds of native trees for sale, 3-gallon, $15. Tree-climbing demos, arborist Q&A, tree info. workshop 11:30, Fairy House display/contest. 4940 Pan Am Blvd. North Port 941-468-2486. www.peoplefortrees.com 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 Collector Car Display, Thurs. April 19, 4:30 to 8 p.m. PG Merchants Alive After 5, 149 W. Marion Ave. PG (between Big Blue Turtle & F.M. Dons) by VMCCA SW Fl. Region. Our only location for 10 yrs. Arrive with non-modified vehicle over 20 yrs old & new members special interest cars. Info Don or Lee Royston 941-626-9359 Alive After 5, Punta Gordas Alive After 5, downtown, April 19, 5-8 pm, celebrates Earth Day with environmental groups, art demos, live music, high school Jazz Band, shopping, dining. Wine & food tastings. Free. Humanist Club of Charlotte County, The Humanist Club of Charlotte County will hold its next meeting at 11:00 a.m. on Saturday, April 21, 2018 at Kingsgate C.C., 24000 Rampart Blvd., Pt. Charlotte. Luncheon/ Speaker. Dr. Frances Auld will speak of MONSTERS IN LITERATURE AND FILMŽ. .Open to the public. Contact: Herb Levin, 941-286-7939 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 Event Featured Events Featured EventPAID ADVERTISEMENT PAID 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. PHOTO BY DEBRA GOUVELLISNancy Del-Zio works on her OppossumŽ creation at the Woodcarver gathering at the Cultural Center in Port Charlotte. Every Wednesday from 8 a.m. until noon in Centennial Hall. For more information call 941-625-4175.Cultural Center Woodworking classRVs, so if you want to take your RV and have the ultimate setup for a tailgate event, you need to leave around noon for a 7:30 game just so you can pick a spot in the lot to set up shop. Once the game is over, be prepared to hang out and wait. After all, you have the luxury of your RV, so dont plan on being in any kind of a rush to get out. Let the cars go, let the tucks go, let the masses move before you even engage in the thought of heading home. We waited for about 90 minutes before we left. We sat around and talked about the game, watched the post-game show and packed up. By the time we got all of that done, we had a clear shot out and headed home with no issues. You can tell by now that my wife and I look for ways to use our RV. I always planned to get the maximum use out of it, and in the past two years, there are not too many months that have gone by when we havent used it for one event or another. Shoot, I have even used it to load up a group of friends to go to a golf outing just so we didnt have to take four vehicles to the course. It was pretty enjoyable to have all the fellas in the RV, talking and joking on the way to and from the course. But again, make sure you know the roads before you try something like this and make sure they are passable with your RV. I am a “rm believer it getting my moneys worth out of everything we own. Doing things like this make it a lot of fun to own an RV, even though we are not always venturing out for a couple of weeks at a time. For us, it has become a practical tool to be used for all kinds of events. And guys, when you have your lady with you, my guess is shell be like my wife and feel more comfortable using the facilities shes familiar with. So I know for us that is also an added plus. Besides, you spent all that money on a magni“cent vehicle, so it just makes sense to utilize it every chance you get. See you on the road. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.BARTZFROM PAGE 1 In the CLASSIFIEDS! Find The Perfect Companion

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, April 19, 2018 10 Honda adno=50531344

PAGE 21

At left: This photo shows the window that was shattered after a jet engine of a Southwest Airlines airplane blew out at altitude, resulting in the death of a woman who was nearly sucked from the window during the ight of the Boeing 737 bound from New York to Dallas with 149 people aboard, shown after an emergency landing in Philadelphia. PHILADELPHIA „ U.S. airline regulators said late Wednesday that they will order inspections on engine fan blades like the one involved in fatal failure that killed a woman in a plane that made an emergency landing in Philadelphia. The Federal Aviation Administration said it will issue a directive in the next two weeks to require inspections of certain CFM56-7B engines. The announcement came after initial “ndings from investigators showed that Tuesdays emergency was caused by a fan blade that snapped off, leading to debris hitting the Southwest Airlines plane and a woman being partially blown out a window. She later died. Tuesdays emergency was eerily similar to an engine failure on another Southwest plane in 2016. That breakdown led the engine manufacturer to recommend new inspections of fan blades on many Boeing 737s. Investigators say a fan blade snapped off as Southwest Flight 1380 cruised at 500 mph high above Pennsylvania on Tuesday. The failure set off a catastrophic chain of events that killed a woman and broke a string of eight straight years without a fatal accident involving a U.S. airliner. Engine failures like this should not occur,Ž Robert Sumwalt, chairman of the National Transportation Safety Board, said Wednesday. Sumwalt expressed concern about such a destructive engine failure but said he would not yet draw broad conclusions about the safety of CFM56 engines or the entire ”eet of Boeing 737s, the most popular airliner ever built. Metal fatigue „ microscopic cracks that can splinter open under the kind of stress placed on jetliners and their engines „ was blamed for an engine failure on a Southwest plane in Florida in 2016. Both that plane and the jet that made a harrowing emergency landing Tuesday in Philadelphia were powered by CFM56 engines. Manufacturer CFM International, a joint venture of General Electric Co. and Frances Safran SA, recommended last June that airlines using certain CFM56 FAA to order fan blade inspections after Southwest engine explosionBy CLAUDIA LAUER and DAVID KOENIGASSOCIATED PRESSHAVANA „ Cuba on Wednesday selected 57-year-old First Vice President Miguel Mario Diaz-Canel Bermudez as sole candidate to succeed Raul Castro as president of Cuba, the centerpiece of an effort to ensure that the countrys single-party system outlasts the aging revolutionaries who created it. The virtually certain unanimous approval of the National Assembly will install someone from outside the Castro family in the countrys highest government of“ce for the “rst time in nearly six decades. The 86-year-old Castro will remain head of the Communist Party, designated by the constitution as the superior guiding force of society and the state.Ž As a result, Castro is almost certain to remain the most powerful person in Cuba for the time being. His departure from the presidency is nonetheless a symbolically charged moment for a country accustomed to 60 years of absolute rule “rst by revolutionary leader Fidel Castro and, for the last decade, his younger brother. Nominated as new “rst vice president was Salvador Valdes Mesa, a 72-year-old Afro-Cuban former union of“cial who has held a long series of high posts in the Cuban government. The governments of“cial Candidacy Commission also nominated another “ve vice presidents of the Council of State, Cubas highest government body. Only one of the “ve, 85-year-old Ramiro Valdez, was among the revolutionaries who fought with the Castros in the eastern Sierra Maestra mountains.Miguel Diaz-Canel, selected as Cubas next presidentInvestigators say crack in engine led to failureBy MICHAEL WEISSENSTEIN and ANDREA RODRIGUEZASSOCIATED PRESSPARRISH, Ala. „ A stinking trainload of human waste from New York City is stranded in a tiny Alabama town, spreading a stench like a giant backed-up toilet „ and the poop trainŽ is just the latest example of the South being used as a dumping ground for other states waste. In Parrish, Alabama, population 982, the sludge-hauling train cars have sat idle near the little league ball “elds for more than two months, Mayor Heather Hall said. The smell is unbearable, especially around dusk after the atmosphere has become heated, she said. Oh my goodness, its just a nightmare here,Ž she said. It smells like rotting corpses, or carcasses. It smells like death.Ž All kinds of waste have been dumped in Georgia, Alabama and other Southern states in recent years, including toxic coal ash from power plants around the nation. In South Carolina, a plan to store radioactive nuclear waste in a rural area prompted complaints that the state was being turned into a nuclear dump. In Parrish, townspeople are considering rescheduling childrens softball games, or playing at “elds in other communities to escape the stink. Sherleen Pike, who lives about a half-mile from the railroad track, said she sometimes dabs peppermint oil under her nose because the smell is so bad. Would New York City like for us to send all our poop up there forever?Ž she said. They dont want to dump it in their rivers, but I think each state should take care of their own waste.ŽPoop Train full of New York City sewage raisesstink in Alabama townBy JEFF MARTIN and JAY REEVESASSOCIATED PRESS TRAIN | 3 FLIGHT | 2 CUBA | 3 AP FILE PHOTOIn this July 6, 2013, photo, Cubas President Raul Castro and Vice President Miguel DiazCanel Bermudez attend the opening of legislative sessions, at the National Assembly in Havana, Cuba. For stretches of Wednesdays Democratic gubernatorial primary debate in Tampa, it was Gwen vs. the men. Four Democratic candidates presented their visions for Florida on education, health care, the environment, the economy and guns. But one candidates record got more attention than any other. Former Congresswoman Gwen Graham drew “re from all three of her primary opponents. Tallahassee Mayor Andrew Gillum knocked her for a Congressional vote she cast in 2015 for a bill that would have temporarily halted Syrian refugees from entering the country. Former Miami Beach Mayor Philip Levine drew a stark contrast to Grahams response to a question about publicly funded sports stadiums. And Orlando-area businessman Chris King criticized Graham for accepting donations from Floridas powerful sugar industry while in Congress. I seem to be the one. Its OK,Ž Graham said after Kings jab. Gwen and the men.Ž The line drew laughs from some of the candidates, but it served as a reminder that no candidate has caught “re yet. Poll after poll shows that the majority of likely primary voters are undecided. And Graham, once thought to be the frontrunner, has repeatedly drawn ”ak from the “eld for her conservative congressional votes. The hour-long debate, the “rst in Floridas 2018 gubernatorial race, never veered into unpleasant territory. There were a few noteworthy gaffes, but the candidates focused almost exclusively on policy. Levine, who has appeared at the top of some recent polls, had some of the catchier lines of the debate, but he was hardly precise, and at times inaccurate, in answering questions from WTVT-Ch. 13s moderator, Craig Patrick. When Patrick asked Levine how much money Florida spent on K-12 education this past year, Levine responded, Its in the billions.Ž (The state spent $21.6 billion.) When asked who the outgoing Florida House minority leader is, Levine said, Kionne McGhee.Ž (Its Janet Cruz.) Graham held her own in the face of criticism from her opponents, but she struggled to explain some of her past positions. After Gillum criticized her for a vote on Syrian refugees, Graham offered a puzzling explanation for the vote. That vote was not a vote to deny access to the United States,Ž Graham said. It was a vote that would only have certi“ed the process that was in place.ŽGrahams record front and center at Democratic gubernatorial debateBy KIRBY WILSONTAMPA BAY TIMESDEBATE | 3 SAN JUAN, Puerto Rico „ An island-wide blackout hit Puerto Rico on Wednesday as the U.S. territory struggles to repair an increasingly unstable power grid nearly seven months after Hurricane Maria. Of“cials said an excavator accidentally downed a transmission line. Of“cials said it could take 24 to 36 hours to fully restore power to more than 1.4 million customers as outrage grew across the island about the state of Puerto Ricos Electric Power Authority. It is the second major outage in less than a week, with the previous one affecting some 840,000 customers. This is too much,Ž said Luis Oscar Rivera, a 42-year-old computer technician who just got normal power back at his house less than two months ago. Its like the “rst day of Maria all over again.Ž Several large power outages have hit Puerto Rico in recent months, but Wednesday was the “rst time since the Category 4 storm struck on Sept. 20 that the U.S. territory has experienced a full island-wide blackout. It snarled traf“c across the island, interrupted classes and work and forced dozens of businesses to temporarily close, including the Island-wide blackout hits Puerto Rico; excavator blamedBy DANICA COTOASSOCIATED PRESSBLACKOUT | 3 NTSB VIA APNational Transportation Safety Board investigators examine damage to the engine of the Southwest Airlines plane that made an emergency landing at Philadelphia International Airport in Philadelphia on Tuesday. The Southwest Airlines jet blew the engine at 32,000 feet and got hit by shrapnel that smashed a window, setting o a desperate scramble by passengers to save a woman from getting sucked out. She later died, and seven others were injured. At left: Marty Martinez is shown after a jet engine blew out on the Southwest Airlines Boeing 737. Below: Jennifer Riordan, a bank executive from Albuquerque, New Mexico, was ying home from a business trip to New York when she was partially sucked out of the window. MARTY MARTINEZ VIA APMARTY MARTINEZ VIA AP THE ALBUQUERQUE JOURNAL VIA AP THE DEMOCRATIC FIELD: Andrew Gillum, mayor of Tallahassee Gwen Graham, former U.S. representative Chris King, CEO of Elevation Financial Group Philip Levine, former mayor of Miami Beach The News Wire Thursday, April 19, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Jury rejects insanity plea, convicts nanny of killing 2 kidsSee page 2

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, April 19, 2018 TODAY / TONIGHTMostly sunny and nice Clear to partly cloudyHIGH 86 LOW 610% chance of rain 0% chance of rainSunny much of the time and pleasant88 / 670% chance of rain FRIDAY GULF WATER TEMPERATUREMainly cloudy with a passing shower or two87 / 6655% chance of rain SATURDAYMostly cloudy with a shower or t-storm87 / 6855% chance of rain SUNDAYA morning t-storm possible; mostly cloudy83 / 6230% chance of rain TUESDAYClouds and sun with a shower or t-storm84 / 6855% chance of rain MONDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 930-50 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 VENICE677988898781Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 1.15Ž Normal month to date 1.28Ž Year to date 4.32Ž Normal year to date 8.79Ž Record 0.71Ž (2010) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.37Ž Normal month to date 1.67Ž Year to date 2.49Ž Normal year to date 10.16Ž Record 0.71Ž (1957) High/Low 89/50 Normal High/Low 85/61 Record High 90 (2013) Record Low 50 (2018) High/Low 86/51 High/Low 79/55 Normal High/Low 81/62 Record High 90 (1994) Record Low 49 (2005)Pollen Index readings as of Wednesday 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 Fri.Apalachicola 79 52 pc 73 57 pc Bradenton 80 65 s 83 68 s Clearwater 79 67 s 82 67 s Coral Springs 87 67 pc 87 73 s Daytona Beach 84 63 pc 74 62 pc Fort Lauderdale 85 69 pc 86 73 s Fort Myers 86 65 pc 88 71 s Gainesville 84 56 pc 73 55 s Jacksonville 86 55 pc 68 54 pc Key Largo 82 70 pc 83 75 s Key West 84 74 s 83 75 s Lakeland 86 61 pc 83 65 s Melbourne 88 65 pc 82 68 pc Miami 86 69 pc 87 74 pc Naples 85 67 s 86 71 s Ocala 82 57 pc 75 55 pc Okeechobee 88 60 pc 83 66 s Orlando 88 62 pc 82 65 s Panama City 78 50 pc 74 53 pc Pensacola 78 49 pc 73 57 pc Pompano Beach 84 69 pc 86 74 s St. Augustine 83 61 pc 68 59 pc St. Petersburg 82 65 s 84 67 s Sarasota 81 63 s 83 64 s Tallahassee 82 50 pc 76 50 s Tampa 82 66 s 84 67 s Vero Beach 87 64 pc 82 68 pc West Palm Beach 85 66 pc 84 71 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:08a 12:41a 5:20p 11:25a Fri. 8:36a 1:39a 6:03p 11:43a Today 5:45a 9:41a 3:57p 11:55p Fri. 7:13a 9:59a 4:40p --Today 5:24a 8:19a 2:25p 10:50p Fri. 3:06p 11:57p ----Today 7:40a 1:10a 5:52p 11:54a Fri. 9:08a 2:08a 6:35p 12:12p Today 4:00a 8:20a 2:12p 10:34p Fri. 5:28a 8:38a 2:55p 11:43p SSW 4-8 1-2 Light W 6-12 1-2 LightFt. Myers 86/65 part cldy none Punta Gorda 87/61 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 9:59 a.m. 11:51 p.m. Friday 10:54 a.m. none Today 7:01 a.m. 7:55 p.m. Friday 7:00 a.m. 7:55 p.m. Today 9:24a 3:10a 9:53p 3:39p Fri. 10:29a 4:14a 10:58p 4:43p Sat. 11:33a 5:18a ---5:48p Monterrey 75/62 Chihuahua 84/57 Los Angeles 65/51 Washington 58/38 New York 50/38 Miami 86/69 Atlanta 63/41 Detroit 49/29 Houston 74/55 Kansas City 54/33 Chicago 46/30 Minneapolis 48/28 El Paso 82/63 Denver 68/43 Billings 59/36 San Francisco 64/50 Seattle 62/42 Toronto 39/25 Montreal 44/34 Winnipeg 56/32 Ottawa 40/29 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: 04/19/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 75 49 s 60 39 t Anchorage 49 36 pc 45 36 c Atlanta 63 41 s 68 45 s Baltimore 56 35 pc 55 36 s Billings 59 36 pc 59 38 c Birmingham 63 39 s 70 45 pc Boise 67 40 c 70 45 s Boston 44 37 r 49 37 c Buffalo 36 29 sn 42 29 pc Burlington, VT 46 34 r 46 33 c Charleston, WV 50 32 c 57 31 s Charlotte 66 37 s 67 41 s Chicago 46 30 s 55 36 s Cincinnati 52 31 pc 56 34 s Cleveland 42 32 sn 45 30 s Columbia, SC 76 42 s 70 43 s Columbus, OH 48 32 sn 54 33 s Concord, NH 44 33 r 49 31 pc Dallas 72 49 s 70 51 c Denver 68 43 pc 56 33 r Des Moines 49 28 pc 55 39 pc Detroit 49 29 pc 52 32 s Duluth 50 28 pc 53 28 s Fairbanks 42 19 c 28 17 sn Fargo 52 31 pc 52 35 pc Hartford 44 33 r 51 32 c Helena 57 33 c 62 36 s Honolulu 81 73 r 83 73 sh Houston 74 55 s 71 57 c Indianapolis 51 30 pc 57 35 s Jackson, MS 65 41 s 69 48 pc Kansas City 54 33 pc 59 42 c Knoxville 54 35 pc 63 37 s Las Vegas 67 53 pc 77 59 s Los Angeles 65 51 pc 71 53 s Louisville 57 33 pc 62 38 s Memphis 57 40 s 66 43 pc Milwaukee 44 28 s 48 34 s Minneapolis 48 28 pc 47 31 pc Montgomery 70 41 s 72 46 pc Nashville 56 36 pc 64 38 s New Orleans 74 54 pc 69 57 pc New York City 50 38 sh 53 38 c Norfolk, VA 70 43 s 58 45 s Oklahoma City 66 41 s 65 43 c Omaha 51 31 pc 57 42 c Philadelphia 56 36 c 53 36 pc Phoenix 83 54 s 79 59 s Pittsburgh 42 30 sn 49 30 pc Portland, ME 44 36 r 50 35 c Portland, OR 67 43 s 66 48 pc Providence 46 36 r 52 36 c Raleigh 67 38 s 64 38 s Salt Lake City 69 47 c 65 48 pc St. Louis 54 35 pc 59 40 s San Antonio 77 55 pc 73 59 c San Diego 63 55 sh 69 55 s San Francisco 64 50 pc 67 50 s Seattle 62 42 pc 60 45 pc Washington, DC 58 38 pc 58 40 s Amsterdam 79 53 pc 72 48 pc Baghdad 92 65 s 96 66 s Beijing 82 56 pc 86 65 s Berlin 74 53 pc 79 54 s Buenos Aires 83 65 pc 79 63 t Cairo 88 66 s 90 67 pc Calgary 49 28 s 56 36 pc Cancun 86 71 pc 87 74 pc Dublin 62 45 c 60 44 pc Edmonton 50 32 s 55 35 s Halifax 45 34 r 42 31 c Kiev 57 46 sh 62 45 pc London 80 55 pc 74 54 pc Madrid 76 51 pc 73 49 pc Mexico City 80 50 pc 81 55 pc Montreal 44 34 r 48 30 c Ottawa 40 29 c 44 26 c Paris 81 55 s 81 57 pc Regina 48 31 c 56 36 pc Rio de Janeiro 84 67 pc 85 71 s Rome 74 55 pc 75 55 s St. Johns 46 30 pc 49 30 r San Juan 86 76 sh 87 75 pc Sydney 79 64 pc 78 66 pc Tokyo 68 58 s 74 59 pc Toronto 39 25 c 45 28 s Vancouver 56 43 pc 55 45 r Winnipeg 56 32 s 58 34 pcHigh ............... 89 at Punta Gorda, FLLow ....................... 4 at Leadville, CO(For the 48 contiguous states yesterday)68Snow began to fall in Watertown, Ohio, on April 19, 1901. Watertown received 45 inches the next day. Q: What year had the fewest fatalities from tornadoes?A: 1972; only 27 lives lost 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 86/61 89/59 89/62 89/62 87/62 89/61 89/59 89/59 89/60 82/66 80/65 82/67 82/63 86/65 85/61 87/61 87/62 87/60 88/61 86/61 86/62 85/61 84/62 82/65 86/61 79/67 82/63 81/64 88/60 82/64 81/64 86/61 81/63 79/67 81/66 84/64 84/64 85/61 Largest maker of bump stocks will stop accepting orders Nanny who killed 2 kids, pleaded insanity convicted of murderLOS ANGELES (AP) „ The largest manufacturer of bump stocks, which allow semi-automatic weapons to “re rapidly like automatic “rearms, announced Wednesday that it will stop taking orders and shut down its website next month. The announcement comes about a month after President Donald Trump said his administration would banŽ bump stocks, which he said turn legal weapons into illegal machines.Ž The devices became a focal point of the national gun control debate when they were used in October when a man carried out the deadliest mass shooting in modern U.S. history. NEW YORK (AP) „ A nanny who stabbed two children to death at their home but argued she was too mentally ill to be held responsible was convicted of murder on Wednesday. Jurors found that Yoselyn Ortega killed 6-year-old Lucia Krim and 2-year-old Leo Krim in October 2012 and understood the consequences of her actions when she did it. Ortega expressed no reaction to the verdict, staring straight ahead as it was read in court. Ortegas lawyer Valerie Van Leer-Greenberg didnt dispute that Ortega killed the children but contended she had an undiagnosed mental illness that got worse in the moments leading up to the attack. Mental illness does not announce itself like a bad cough or a limp,Ž Van Leer-Greenberg said during closing arguments. Sometimes it sneaks up and nestles in before anyone takes notice.Ž Ortega, whos from the Dominican Republic, showed little emotion during the trial and mostly stared straight ahead. But she shook her head forcefully and mouthed noŽ during testimony that her employers treated her well. Marina Krim was at a swimming class with her 3-year-old daughter, Nessie. They went to pick up Lucia from dance class, but she wasnt there. Lucia, who was called Lulu, was stabbed more than 30 times and had defensive wounds on her body. Leo was stabbed “ve times. Ortega, whos 55 years old, faces life in prison when shes sentenced next month.UN team fired on at suspected Syria chemical attack site Senate considers letting babies inBEIRUT (AP) „ Assailants opened “re at a U.N. security team visiting the site of a suspected chemical weapons attack in Syria, an of“cial said Wednesday, forcing it to retreat to its base and further delaying a fact-“nding mission by outside experts to examine the claims. Gunmen shot at the U.N. team in Douma on Tuesday and detonated an explosive, leading it to return to Damascus, said the head of the international chemical weapons watchdog, Ahmet Uzumcu. He did not identify the assailants. Inspectors from the Organization for the Prohibition of Chemical Weapons have been waiting since Saturday to visit Douma, the site of the alleged April 7 attack. They were initially blocked by the Syrian government and its ally, Russia. WASHINGTON (AP) „ Babies do not care about Senate decorum. But in a bow to working parents, the tradition-bound institution is considering letting the newborns of senators in. The inspiration is Sen. Tammy Duckworths daughter, born April 9. Duckworth wants to continue voting, and the Senate requires that votes be cast in person. So the Illinois Democrat is proposing that babies be allowed into the chamber. That doesnt sit easily with some senators, but nobody has threatened to object. The rule change, which could pass this week, says senators with children under a year old could bring them into the Senate during votes. NEWS BRIEFSWoman killed during Facebook livestream(AP) „ Louisiana police say a woman died after an ex-boyfriend shot her while she pleaded for him to stop during a livestream on Facebook. Funeral services are Saturday for 27-yearold Rannita Williams. The Shreveport Times reports multiple gunshots could be heard on the video and she called out, Stop, Johnathan. Stop, Johnathan,Ž just before being shot last Thursday in her Shreveport home. Police say 36-year-old Johnathan T. Robinson had an 80-minute standoff with of“cers after the shooting. Williams was declared dead at a hospital. Robinson is charged with second-degree murder. He is also charged with seven counts of attempted “rst-degree murder for shots “red from the house toward of“cers outside. Passengers aboard the tumultuous Southwest Airlines ”ight „ during which one passenger was killed after nearly being ripped from the plane „ are crediting pilot Tammie Jo Shults quick thinking with saving their lives. The former Navy “ghter pilot safely brought the plane down in Philadelphia after one of its engines exploded shortly after taking off from New York City. This is a true American Hero,Ž passenger Diana McBride Self said in a Facebook post about Shults, adding the pilot went back and personally spoke with passengers after the ordeal. A huge thank you for her knowledge, guidance and bravery in a traumatic situation. God bless her and all the crew.Ž But long before her quick-thinking maneuvers softly landed the damaged Southwest plane, Shults was a pioneer among female “ghter pilots and faced resistance to even enlist. She did it for herself and all women “ghting for a chance. Im extremely proud of her,Ž college classmate Cindy Foster said to the Kansas City Star on Tuesday of her friends military career. She saved a lot of lives today.Ž Shults was calm in exchanges with ”ight controllers Tuesday moments after an engine blew out, sending shrapnel into the plane and tearing a hole into the cabin. No its not on “re, but some of its missing,Ž she plainly said to a ”ight controller when asked about the engine. They said theres a hole, and uh, someone went out.Ž Jennifer Riordan, a Wells Fargo executive and mother of two from Albuquerque, died after she was partially pulled out of the fuselage.Southwest pilot Tammie Jo Shults praised for calmly landing planeBy TERENCE CULLENNEW YORK DAILY NEWS This March 20, 2017, shows Tammie Jo Shults, one of the pilots of a Southwest Airlines twin-engine Boeing 737 bound from New York to Dallas that made an emergency landing at the Philadelphia International Airport after the aircraft blew one of its engines Tuesday. In this image provided by the U.S. Navy, Lt. Tammie Jo Shults, one of the rst women to y Navy tactical aircraft, poses in front of an F/A-18A with Tactical Electronics Warfare Squadron (VAQ) 34 in 1992. After leaving active duty in early 1993, Shults served in the Navy Reserve until 2001. AP PHOTOSengines conduct ultrasonic inspections to look for cracks. Last month, European regulators required airlines ”ying in Europe to conduct the inspections that were recommended by CFM. In the U.S., the Federal Aviation Administration proposed a similar directive last August but has not yet required the inspections. The FAA proposal would have given airlines six months to inspect the fan blades on engines that had ”own more than 7,500 ”ights, and 18 months on more lightly used engines. The announcement Wednesday said the new directive will require ultrasonic inspections of fan blades when they reach a certain number of takeoffs and landings. Blades that fail inspection will have to be replaced. Federal investigators were still trying to determine how a window came out of the plane, killing the woman seated next to it who was wearing a seatbelt. No plastic material from the window was found inside the plane. Family members have identi“ed the woman as 43-year-old Jennifer Riordan, a banking executive and mother of two from Albuquerque, New Mexico. Passengers say Riordan was partially blown out of the window and Philadelphias medical examiner said Wednesday that she was killed by blunt impact trauma to her head, neck and torso. The leading edge of the left wing was damaged by shrapnel from the engine explosion. It is unclear whether the FAA directive that would have forced Southwest to quickly inspect the engine that blew up. CEO Gary Kelly said it had logged only 10,000 cycles since being overhauled.FLIGHTFROM PAGE 1 FROM PAGE ONE

PAGE 23

The Sun /Thursday, April 19, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 ... +1.0 SmCpGrA m 56.98 +.16 +13.4AMGYackFocN d 21.21 -.01 +9.3 YacktmanI d 22.92 -.03 +8.7AQRMgdFtsStratI 9.04 +.03 -6.0AberdeenIntlSmCpA m 32.63 +.15 +10.2AkreFocRetail m 34.13 +.09 +14.0AlgerSmCpGrB m 6.96 +.03 +9.4AlpinedynDivInstl d 4.20 +.02 +7.3AmanaMutGrInv b 36.18 -.04 +12.3 MutIncInv b 49.93 +.04 +7.9American CenturyCptlValInv 8.64 ... +6.7 EqIncInv 8.73 ... +10.1 GrInv 34.81 +.06 +13.2 HYMuniInv 9.62 ... +4.3 HeritageInv 23.64 +.06 +7.7 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 46.46 +.19 +14.4American FundsAMCpA m 33.60 +.13 +11.1 AmrcnBalA m 27.19 ... +8.1 AmrcnHiIncA m 10.30 +.01 +4.0 AmrcnMutA m 40.62 +.09 +8.9 BdfAmrcA m 12.57 -.04 +.7 CptWldGrIncA m 52.46+.26 +8.4 CptlIncBldrA m 61.58 +.01 +4.3 CptlWldBdA m 20.27 -.03 +2.3 EuroPacG rA m 57.70 +.38 +7.3 FdmtlInvsA m 63.48 +.12 +12.6 GlbBalA m 33.06 +.10 +5.2 GrfAmrcA m 52.85 +.22 +13.7 IncAmrcA m 23.16 +.02 +6.5 IntrmBdfAmrA m 13.12 -.02 +.1 InvCAmrcA m 40.78 +.13 +10.2 NewWldA m 68.47 +.43 +7.8 NwPrspctvA m 45.33 +.17 +11.0 SmCpWldA m 57.71 +.21 +9.5 TheNewEcoA m 48.25 +.16 +13.3 TxExBdA m 12.80 ... +2.2 WAMtInvsA m 46.14 +.12 +11.1Angel OakMltStratIncIns 11.22 ... +3.6ArtisanIntlInstl 34.53 +.20 +4.0 IntlValueInstl 38.30 +.12 +6.7BairdAggrgateBdInstl 10.61 -.03 +1.4 CorPlusBdInstl 10.99 ... +1.9 ShrtTrmBdInstl 9.57 ... +1.1BaronAsstRetail b 72.77 +.21 +11.5 GrRetail b 70.51 +.16 +8.9 PtnrsRetail b 51.62 +.07 +11.3BerkshireFoc d 25.12 +.02 +21.6BlackRockAlCpEngyRsInvA m 11.62+.22 -3.4 EqDivInstl 22.66 +.02 +10.7 GlbAllcIncInstl 19.98 +.03 +4.2 GlbAll cIncInvA m 19.85+.02 +3.9 GlbAllcIncInvC m 17.88+.02 +3.2 HYBdInstl 7.75 +.01 +5.0 HYBdSvc b 7.75 ... +4.7 StrIncOpIns 9.90 ... +2.3 TactOppsInvA m 14.75+.01 +1.7BruceBruce 513.54 -1.46 +4.4 Fidelity500IdxIns 94.68 +.07 +11.5 500IdxInsPrm 94.68 +.08 +11.5 500IndexPrm 94.68 +.08 +11.4 AllSectorEq 12.58 +.04 +10.4 AsstMgr50% 18.38 +.03 +5.5 BCGrowth 14.80 +.06 +14.3 BCGrowth 93.77 +.33 +14.2 Balanced 24.12 +.04 +7.4 BalancedK 24.12 +.04 +7.5 Canada 52.66 +.30 +1.8 Cap&Inc 10.29 +.02 +5.7 Contrafund 128.40 +.27 +14.3 ContrafundK 128.35 +.26 +14.4 DivGro 32.73 +.01 +8.0 DiversIntl 40.28 +.20 +5.2 DiversIntlK 40.21 +.20 +5.3 EmMkts 21.73 +.22 +8.7 EmMkts 33.03 +.28 +9.6 EmergingAsia 44.27 +.20 +7.0 ExMktIdxPr 63.93 +.21 +9.1 Fidelity 47.12 -.02 +10.4 FltngRtHiInc 9.65 ... +3.7 FocusedStock 24.48 +.10 +12.6 FourinOneIdx 44.90 +.07 +8.1 Frdm2020 16.72 +.03 +6.3 Frdm2025 14.55 +.02 +6.7 Frdm2030 18.31 +.04 +7.8 Frdm2035 15.51 +.04 +8.7 Frdm2040 10.89 +.03 +8.8 GNMA 11.13 -. 02 +.6 GlobalexUSIdx 13.44 +.08 +5.8 GroCo 18.16 +.04 +17.5 GroCo 194.34 +.35 +17.1 GroCoK 194.36 +.35 +17.2 Growth&Inc 37.45 +.03 +8.7 Independence 39.17 +.11 +7.1 IntlDiscv 46.10 +.28 +6.6 IntlGr 16.43 +.06 +7.1 IntlIdxInstlPrm 43.92 +.22 +5.9 IntlIdxPremium 43.92 +.23 +5.8 IntlRlEstt 11.89 +.07 +6.1 IntlVal 10.83 +.05 +4.0 InvmGradeBd 10.98 -.03 +1.5 InvmGradeBd 7.73 -.02 +1.2 JapanSmlrCo 19.23 +.09 +15.0 LatinAmerica 26.74 +.32 +7.2 LowPrStk 55.60 +.22 +8.7 LowPrStkK 55.56 +.22 +8.8 LvrgdCoStk 34.56 +.23 +6.2 Magellan 109.32 +.23 +11.9 MegaCapStock 17.38 ... +8.9 MidCapStock 38.84 +.04 +8.5 MidCapValue 24.82 +.06 +5.9 MuniInc 12.73 ... +2.3 NYMuniInc 12.90 ... +2.1 NasdCmpIdx 95.91 +.19 +15.1 NewMillennium 40.88 +.08 +10.0 NewMktsInc 15.82 +.01 +6.4 Nordic 51.40 +.27 +6.5 OTCPortfolio 11 7.81 +.31 +16.9 Overseas 51.44 +.28 +8.4 Puritan 23.80 +.02 +7.9 PuritanK 23.78 +.02 +8.0 SCGrth 27.30 +.04 +15.2 SmCpOpps 14.70 +.05 +8.4 StkSelorAllCp 45.69 +.17 +10.9 StratInc 10.98 -.01 +4.0 TaxFreeBond 11.28 -.01 +2.4 TotalBond 10.42 -.02 +1.8 TtlMktIdxF 77.68 +.09 +11.0 TtlMktIdxInsPrm 77.66 +.10 +11.0 TtlMktIdxPrm 77.68 +.10 +11.0 USBdIdxInsPrm 11.28 -.03 +.8 USBdIdxPrm 11.28 -.04 +.8 ValDiscv 28.66 +.01 +6.8 Value 119.27 +.46 +6.0Fidelity AdvisorLargeCapA m 33.22 +.04 +8.8 LimitedTermBdA m 11.26-.02 +.6 NewInsA m 32.41 +.07 +12.5 NewInsI 33.12 +.06 +12.7Fidelity SelectBiotechnology 220.12 -.18 -1.2 STTrsAdmrl 10.44 -.01 +.3 SeledValInv 30.43 +.17 +8.3 SmCpIdxAdmrl 72.45 +.24 +9.1 SmCpIdxIns 72.45 +.24 +9.1 SmCpIdxInsPlus 209.12+.69 +9.1 StarInv 27.14 +.03 +7.1 StrEqInv 35.04 +.19 +9.1 TMCapApAdm 139.74 +.19 +11.6 TMSmCpAdm 64.34 +.19 +12.2 TrgtRtr2015Inv 15.39 +.01 +4.7 TrgtRtr2020Inv 31.59 +.02 +5.7 TrgtRtr2025Inv 18.65 +.02 +6.4 TrgtRtr2030Inv 33.99 +.05 +6.9 TrgtRtr2035Inv 20.95 +.03 +7.5 Tr gtRtr2040Inv 36.31 +.08 +8.1 TrgtRtr2045Inv 22.86 +.06 +8.4 TrgtRtr2050Inv 36.78 +.08 +8.3 TrgtRtr2055Inv 39.86 +.10 +8.3 TrgtRtrIncInv 13.52 -.01 +3.6 TtBMIdxAdmrl 10.47 -.03 +.8 TtBMIdxIns 10.47 -.03 +.9 TtBMIdxInsPlus 10.47 -.03 +.9 TtInBIdxAdmrl 21.84 ... +2.2 TtInBIdxIns 32.77 -.01 +2.2 TtInBIdxInv 10.92 -.01 +2.2 TtInSIdxAdmrl 30.93 +.16 +6.3 TtInSIdxIns 123.67 +.63 +6.3 TtInSIdxInsPlus 123.6 9 +.63 +6.3 TtInSIdxInv 18.49 +.10 +6.2 TtlSMIdxAdmrl 67.83 +.09 +11.0 TtlSMIdxIns 67.84 +.08 +11.0 TtlSMIdxInv 67.80 +.08 +10.8 ValIdxAdmrl 41.16 -.01 +10.5 ValIdxIns 41.16 -.01 +10.5 WlngtnAdmrl 71.70 -.03 +7.6 WlngtnInv 41.52 -.02 +7.5 WlslyIncAdmrl 63.68 -.14 +5.1 WlslyIncInv 26.29 -.05 +5.0 WndsrAdmrl 80.46 +.23 +8.8 WndsrIIAdmrl 66.97 +.03 +8.2 WndsrIIInv 37.74 +.02 +8.1VictorySpecValA m 27.61 -.03 +8.3 SycEsVlI 41.17 +.19 +11.5VirtusVontobelEMOppI 12.21 +.07 +6.3WCMFocIntGrIns d 16.25 +.09 +9.8WasatchGlbValInv d 8.89 +.03 +7.4Wells FargoTarget2010Adm 10.94 -.01 +1.8Western AssetCorBdI 12.34 -.04 +2.0 CorPlusBdI 11.60 ... +3.0 CorPlusBdIS 11.59 ... +3.0 WAMngdMuniA 16.02 ... +1.9Wintergreen FundInv m 12.96 +.07 +2.5iSharesS&P500IdxK 322.89 +.27 +11.4 TrgtRet2040 14.35 +.06 +6.9 TrgtRet2050 14.57 +.06 +7.3 WldGr 32.39 +.10 +8.0Value LinePremGr b 34.38 +.12 +9.9Vanguard500IdxAdmrl 250.27 +.21 +11.5 500IdxInv 250.26 +.21 +11.3 BalIdxAdmrl 34.74 -.01 +7.0 BalIdxIns 34.74 -.02 +7.0 CAITTxExAdm 11.58 ... +2.0 CnvrtSecInv 13.62 +.04 +3.0 CptlOppAdmrl 159.20 +.96 +13.4 CptlOppInv 68.91 +.42 +13.3 DevMIdxAdmrl 14.58 +.07 +6.5 DevMIdxIns 14.60 +.07 + 6.5 DivGrInv 26.62 +.01 +9.8 EMStkIdxInAdm 38.83 +.23 +5.1 EMStkIdxIns 29.53 +.18 +5.1 EngyAdmrl 105.95 +1.76 +2.0 EqIncAdmrl 77.09 ... +10.5 EqIncInv 36.78 ... +10.4 ExplorerAdmrl 95.24 +.43 +10.3 ExtMktIdxAdmrl 87.15 +.28 +9.1 ExtMktIdxIns 87.15 +.28 +9.1 ExtMktIdxInsPls 215.08 +.70 +9.1 FAWexUSIAdmr 34.38 +.18 +6.0 FAWexUSIIns 108.99 +.57 +6.1 FAWexUSIdxInv 21.82 +.11 +5.9 GNMAAdmrl 10.24 -.01 +.9 GNM AInv 10.24 -.01 +.8 GlbEqInv 32.07 +.12 +9.9 GrIdxAdmrl 75.22 +.16 +12.1 GrIdxIns 75.23 +.17 +12.1 GrandIncAdmrl 78.74 +.14 +11.5 GrandIncInv 48.23 +.09 +11.3 HCAdmrl 84.50 ... +3.2 HCInv 200.37 -.01 +3.2 HYCorpAdmrl 5.83 ... +4.6 HYTEAdmrl 11.21 ... +3.5 HiDivYldIdxInv 33.39 -.05 +10.3 InTrBdIdxAdmrl 10.99 -.04 +.8 InTrInGdAdm 9.45 -.03 +1.5 InTrTEAdmrl 13.86 ... +1.9 InflPrtScAdmrl 25.32 -.05 +.7 InflPrtScIns 10.32 -.02 +.7 InsIdxIns 247.00 +.20 +11.5 InsIdxInsPlus 247.02 +.20 +11.5 InsTrgRt2020Ins 22.68 +.02 NA InsTtlSMIInPls 60.30 +.08 +11.0 IntlGrAdmrl 100.41 +.44 +11.9 IntlGrInv 31.55 +.14 +11.8 IntlValInv 40.36 +.20 +5.3 LTInGrdAdm 9.97 -.08 +2.6 LTTEAdmrl 11.40 ... +2.9 LfStrCnsrGrInv 19.93 ... +4.5 LfStrGrInv 34.12 +.06 +7.6 LfStrModGrInv 27.35 +.02 +6.1 LgCpIdxInv 50.23 +.05 +11.1 L tdTrmTEAdmrl 10.81 ... +.9 MCpGrIdxAdm 56.99 +.18 +8.0 MCpGrIdxInv 52.06 +.16 +7.9 MCpVlIdxAdm 57.90 +.19 +8.9 MdCpIdxAdmrl 195.11 +.63 +8.5 MdCpIdxIns 43.10 +.14 +8.5 MdCpIdxInsPlus 212.57+.68 +8.5 MorganGrAdmrl 96.60 +.35 +13.4 MorganGrInv 31.15 +.11 +13.2 PrmCpAdmrl 138.78 +.73 +14.3 PrmCpCorInv 27.40 +.11 +12.6 PrmCpInv 133.86 +.71 +14.2 RlEstIdxAdmrl 107.49 -.21 +2.0 RlEstIdxInstl 16.64 -.03 +2.0 SCpGrIdxAdm 59.53 +.20 +9.2 SCpValIdxAdm 57.03 +.19 +9.0 SCpValIdxI 31.88 +.11 +9.0 STBdIdxAdmrl 10.25 -.01 +.5 STInfPrScIdAdmr 24.53 ... +.9 STInfPrScIdIns 24.54 -.01 +.9 STInfPrScIdxInv 24.49 -.01 +.8 STInvmGrdAdmrl 10.48 -.01 +1.3 STInvmGrdIns 10.48 -.01 +1.3 STInvmGrdInv 10.48 -.01 +1.2 STTEAdmrl 15.69 ... +.7 LiveOakHlthSci 19.06 +.07 +3.6 PinOakEq 67.34 -.18 +13.3 RedOakTechSel 26.82 -.03 +21.8OakmarkEqAndIncInv 32.20 +.03 +6.1 GlbInv 33.22 +.04 +7.2 IntlInv 28.73 +.08 +7.8 Inv 86.22 +.32 +11.7 SelInv 47.45 +.20 +8.1Old WestburyGlbSmMdCpStrat 17.20+.09 +8.4 LgCpStrats 14.74 +.04 +6.6 StratOpps 7.94 +.04 +4.5OppenheimerDevMktsA m 44.94 +.41 +7.2 DevMktsY 44.33 +.41 +7.5 GlbA m 98.38 +.20 +10.3 GlbStr IncA m 3.89 ... +2.3 IntlGrY 44.76 +.07 +7.2 MnStrA m 50.74 -.02 +9.2OsterweisStrInc 11.33 +.01 +4.6PIMCOAlAstAllAthIns 8.89 ... +3.1 AlAstInstl 12.19 +.04 +5.0 FBdUSDHdgI 10.78 +.01 +3.2 HYInstl 8.82 -.01 +4.6 IncA m 12.17 ... +5.1 IncC m 12.17 ... +4.3 IncInstl 12.17 ... +5.5 IncP 12.17 ... +5.4 InvGdCpBdIns 10.29 ... +3.3 LowDrInstl 9.78 -.01 +1.0 RlRetInstl 10.90 -.02 +.8 ShrtTrmIns 9.8 6 ... +2.0 TtlRetA m 10.04 -.03 +1.0 TtlRetIns 10.04 -.03 +1.3PRIMECAP OdysseyAgrsGr 49.54 +.23 +17.3 Gr 40.37 +.19 +16.6 Stk 32.46 +.12 +12.6ParnassusCorEqInv 43.48 -.03 +9.7PaxBalIndvInv b 22.86 +.01 +5.8PioneerA m 29.37 +.03 +10.3PrincipalDiversIntlIns 14.12 +.10 +6.6 SAMgCnsGA m 18.40 +.04 +7.0PrudentialJsnBlndA m 21.83 +.07 +9.3 JsnUtilityA m 13.65 -.01 +3.6 QMAIntlEqC m 7.76 +.05 +4.4 QMASmCpValZ 19.88 ... +8.5 TtlRetBdZ 14.21 -.04 +2.2PutnamEqIncA m 24.62 +.02 +8.7 GlbUtlsB m 13.34 +.02 +3.6 IntlGrB m 21.27 +.13 +5.9 SmCpValA m 13.44 +.09 +8.1ReynoldsBlueChipGr b 60.93 +.32 +8.1RoyceSmCpValSvc m 10.34 +.03 +3.6RydexElectronicsInv 139.42 -1.15 +18.6 HCH b 25.97 +.10 +2.2 NASDAQ100Inv 36.27 +.09 +16.1SchwabHC 24.49 -.01 +4.2 SP500Idx 41.96 +.04 +11.4 Schwab1000Idx 6 3.84 +.07 +10.9 TtlStkMktIdx 48.24 +.06 +10.9State FarmGr 78.39 -.08 +8.0Sterling CapitalStrtonSmCpVlIns 85.44 +.18 +9.5T. Rowe PriceBCGr 105.45 +.55 +16.5 Bal 24.62 +.03 +7.1 EqIncI 17.22 ... +9.6 InvCnsrvGrA m 12.73 ... +3.7 MCapValL 40.07 +.04 +7.2 USLCpCrPlsI 30.32 +.07 +9.8 USRsrchEnhEqR6 28.48+.04 +8.9Janus HendersonBalancedC m 33.17 +.02 +6.6 ContrarianT 19.86 +.07 +1.5 EnterpriseT 124.89 +.30 +13.4 FlexibleBondS b 10.08 -.02 +.4 GlobalLifeSciT 57.76 +.18 +1.4 GlobalValueT 15.07 +.01 +5.1 High-YieldT 8.36 ... +4.5 MidCapValueL 17.19 +.06 +9.0 MidCapValueT 16.80 +.06 +8.7 OverseasT 33.98 +.28 +2.4 ResearchT 48.29 +.09 +10.1 Short-TermBondT 2.99 ... +.7 SmallCapValueL 23.31 +.03 +10.3 VentureT 81.10 +.33 +10.2John HancockBdR6 15.53 -.04 +2.1 DiscpValI 22.03 +.05 +9.1 DiscpValMCI 23.65 +.10 +9.8 IntlGrI 29.10 +.16 +10.2 MltMgLsBlA b 15.33 +.03 +5.9 MltmgrLsGr1 b 16.37 +.04 +7.2LazardEMEqInstl 20.18 +.24 +6.4 IntlStratEqIns 16.29 +.06 +4.8Litman GregoryMtrsIntlInstl 18.10 +.11 +1.8Loomis SaylesBdInstl 13.76 -.01 +3.0 GrY 15.93 +.06 +15.3Lord AbbettAffiliatedA m 15.62 ... +8.8 ShrtDurIncA m 4.20 ... +1.7 ShrtDurIncC m 4.22 -.01 +1.0 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.19 -.01 +1.9MFSInstlIntlEq 25.91 +.13 +6.2 MAInvsTrustB m 31.75 ... +9.7 ValA m 39.76 -.05 +8.7 ValI 39.98 -.05 +9.0MainStayMacKHYCorpBdA m 5.70+.01 +5.5Mairs & PowerGrInv 118.42 -.05 +8.3Manning & NapierPrBlndCnsrvTrmS 13.55-.02 +2.4 PrBlndMaxTrmS 21.33 +.03 +7.3Marsico21stCentury b 29.81 +.13 +10.1 FlexCptl b 14.61 +.03 +5.4MatthewsAsianGrIncInv 17.08 +.08 +2.6MeridianGrLegacy d 43.63 +.20 +12.2Metropolitan WestTtlRetBdI 10.41 -.03 +.8 TtlRetBdM b 10.41 -.03 +.6 TtlRetBdPlan 9.80 -.03 +.9Midas FundsMidas m 1.20 ... +5.9 MidasMagic m 18.75 -.03 +8.5NeedhamGrRetail b 43.57 -.11 +3.5Neuberger BermanSmCpGrInv 39.32 +.06 +11.0NicholasNicholas 63.31 -.03 +3.9NorthernIntlEqIdx d 13.14 +.06 +5.6 StkIdx 32.18 +.03 +11.4NuveenHYMuniBdI 17.11 ... +5.4 NYMnBdI 10.81 ... +2.6Oak AssociatesEmergTech 5.40 -.01 +11.0 Energy 46.54 +.90 Gold 20.06 +.12 +6.3 HealthCare 235.96 +.74 +4.2 HealthCareSvcs 89.53 +.24 +9.1 Leisure 160.67 +.77 +11.2 Materials 85.58 +.99 +7.9 MedTech&Devcs 46.58 +.37 +13.8 NaturalGas 24.11 +.49 -8.9 NaturalRes 30.56 +.56 -1.7 Pharmaceuticals 19.09 -.07 -3.2 Semicon 112.93 -.26 +23.3 Technology 176.72 +.89 +22.9 Wireless 10.19 -.02 +9.6First EagleGlbA m 59.54 +.29 +6.5First InvestorsGlbA m 8.64 +.03 +7.6 TtlRetA m 19.89 -.01 +3.7FirsthandTechOpps 11.33 ... +20.8Franklin TempletonCATxFrIncA m 7.29 ... +2.4 EqIncA m 25.00 -.01 +8.4 FdrTFIncA m 11.73 ... +1.6 FloridaTFIncA m 10.44 ... +1.1 GlbBdA m 11.98 +.03 +1.5 GlbBdAdv 11.94 +.03 +1.8 GlbBdC m 12.02 +.03 +1.2 Gr,IncA m 27.40 +.13 +5.0 GrA m 99.27 +.49 +12.5 GrOppsA m 39.56 +.11 +10.1 IncA m 2.32 ... +4.0 IncAdv 2.30 ... +4.1 IncC m 2.36 +.01 +3.5 MutGlbDiscvA m 31.93+.06 +4.3 MutGlbDiscvZ 32.57 +.06 +4.6 MutZ 28.58 +.01 +5.1 RisingDivsA m 61.09 +.21 +9.9 TtlRetA m 9.52 -.02 +.2 UtlsC m 17.86 -.08 +6.1GERSPUSEq 53.93 -.02 +9.6GabelliAsstAAA m 59.61 +.17 +8.0 EqIncAAA m 23.05 +.03 +5.6 Val25A m 15.49 +.03 +4.1GlenmedeSmCpEqAdv 30.46 -.02 +8.4Goldman SachsShrtDurGovtA m 9.76 -.01 +.1HarborCptlApprecInstl 75.09 +.28 +14.9 IntlInstl 69.41 +.35 +4.0Harding LoevnerIntlEqInstl d 23.41 ... +8.5HeartlandValPlusInv m 33.67 +.06 +5.7HennessyCrnrstnGrInv b 24.12 +.03 +6.8 GasUtilityInv b 28.01 -.06 +1.6HodgesRetail m 50.33 +.84 +10.3INVESCOComStkA m 26.91 +.16 +8.8 DivIncInv b 23.50 -.03 +7.2 DiversDivA m 19.84 -.01 +6.5 EngyA m 25.96 +.68 -7.8 EngyInv b 25.85 +.68 -7.8 EqandIncA m 10.91 +.04 +7.0 EuropeanGrA m 40.46 +.15 +6.1 GrAllcA m 16.19 +.04 +5.6 QualIncA m 11.62 -.03 +.9 SmCpEqA m 15.78 +.06 +5.6 TechInv b 48.23 +.13 +14.8IVAWldwideI d 19.10 +.04 +5.2IvyAsstStratB m 23.09 +.10 +.2JPMorganCPBondR6 8.10 -.01 +1.6 CoreBondI 11.32 -.03 +1.0 CoreBondR6 11.33 -.03 +1.2 CorpInc 9.29 -.04 +1.5 CptlAprc 28.85 -.01 +9.1 DivGr 44.00 +.03 +10.7 EMStk d 45.85 +.37 +9.9 EqIdx500 d 72.72 +.06 +11.2 EqInc 33.12 +.02 +8.8 FinclSvcs 28.50 -.05 +11.3 GNMA 8.99 -.01 +.6 GlbTech 18.09 ... +24.1 GrStk 67.33 +.27 +14.8 HY d 6.66 ... +4.7 HlthSci 73.70 +.44 +5.5 InsLgCpGr 40.27 +.20 +17.1 InsMdCpEqGr 57.66 +.22 +12.4 IntlDiscv d 74.41 +.28 +13.8 IntlEqIdx d 14.71 +.07 +6.0 I ntlStk d 19.03 +.07 +6.6 IntlValEq d 15.31 +.05 +3.6 MdCpGr 91.97 +.33 +11.7 MdCpVal 31.18 +.12 +9.9 MediaTeleCms 102.26 +.45 +17.4 NJTFBd 11.85 ... +2.3 NewAmericaGr 51.71 +.20 +14.3 NewAsia d 19.57 +.10 +7.4 NewHorizons 57.18 +.17 +14.5 NewInc 9.25 -.03 +1.0 OverseasStk d 11.58 +.05 +6.5 RlEstt d 26.68 -.07 +2.0 Rtr2015 15.10 ... +5.7 Rtr2020 22.81 +.01 +6.5 Rtr2025 17.86 +.02 +7.2 Rtr2030 26 .41 +.05 +7.8 Rtr2035 19.38 +.04 +8.3 Rtr2040 27.89 +.07 +8.7 Rtr2045 18.94 +.05 +8.8 Rtr2050 15.91 +.04 +8.8 RtrBal 15.43 ... +4.6 SciandTech 49.28 +.26 +20.2 SmCpStk 49.98 +.05 +10.3 SmCpVal d 49.43 +.11 +12.0 SpectrumGr 25.18 +.08 +10.2 SpectrumInc 12.60 -.02 +3.6 SummitMnIncInv 11.73 ... +2.5 SummitMnIntrInv 11.67 -.01 +1.6 TFShrtInterm 5.51 ... +.5 TxEfficientEq d 30.86 +.11 +12.1 Val 37.24 +. 05 +8.1TCWTtlRetBdI 9.70 -.03 +.9TIAA-CREFBdIdxIns 10.53 -.03 +.7 EqIdxIns 20.05 +.03 +11.0 IntlEqIdxIns 20.56 +.09 +5.9 LgCpValIns 19.01 +.05 +7.5Third AvenueValIns d 50.77 +.28 +5.8ThompsonBd 11.43 -.01 +3.7 LgCp 66.66 +.34 +8.2ThornburgInvmIncBldrA m 21.70 +.08 +3.9ThriventIncA m 8.96 -.03 +1.9TocquevilleGold m 36.92 +.34 +5.4TouchstoneLargeCpFocA m 43.43 +.07 +11.5TransamericaAsAlGrC m 14.97 +.05 +7.2 AsAlModC m 12.10 +.01 +4.1Tweedy, BrowneGlbVal d 28.72 +.15 +4.7U.S. Global InvestorGlbRes b 6.09 +.08 +3.0 GoldPrcMtls b 7.68 +.08 +11.4USAACrnrstnMod 14.93 +.03 +3.5 GrInc 25.38 +.10 +10.0 GvtSec 9.53 -.02 +.2 HiInc d 8.11 ... +4.4 PrcMtlsMnral 13.25 +.07 +4.6 SciTech 28.23 +.05 +15.8 TELngTrm 13.19 ... +2.6 CGMFoc 52.33 +.86 +8.5CausewayIntlValInstl d 17.19 +.05 +4.5ClearBridgeLgCpGrI 47.41 +.13 +14.4ClipperClipper 121.06 +.36 +12.4ColumbiaLgCpValA m 14.34 +.01 +8.8DFAEMktCorEqI 23.71 +.15 +7.2 EMktSCInstl 24.38 +.05 +8.2 EmMktsInstl 31.15 +.23 +7.1 EmMktsValInstl 32.25 +.32 +7.7 FvYrGlbFIIns 10.82 -.01 +1.0 GlbEqInstl 23.61 +.08 +9.3 GlbRlEsttSec 10.51 -.01 +3.1 IntlCorEqIns 14.83 +.08 +8.4 In tlRlEsttScIns 5.25 +.01 +3.4 IntlSmCoInstl 21.77 +.12 +11.4 IntlSmCpValIns 23.24 +.15 +10.3 IntlValInstl 20.93 +.16 +6.6 OneYearFIInstl 10.25 -.01 +.6 RlEsttSecInstl 32.70 -.07 +2.8 ShTrmExQtyI 10.70 -.01 +1.1 TAUSCorEq2Instl 18.41+.05 +10.1 USCorEq1Instl 23.23 +.05 +10.8 USCorEqIIInstl 21.88 +.06 +10.0 USLgCo 21.04 +.02 +11.4 USLgCpValInstl 38.99 +.14 +10.4 USMicroCpInstl 22.71 +.08 +10.6 USSmCpInstl 36.57 +.10 +9.5 USSmCpValInstl 38.51 +.20 +7.9 USTrgtedValIns 25.16 +.12 +8.5DavisNYVentureA m 34.45 +.18 +11.4Delaware InvStrategicIncA m 8.17 -.01 +1.3 ValInstl 22.05 +.06 +9.2DeutscheCorEqA m 27.92 +.11 +11.2 CorEqS 28.21 +.11 +11.5 GNMAS 13.43 -.02 +.5Dodge & CoxBal 105.22 +.11 +8.0 GlbStk 13.88 +.07 +8.0 Inc 13.50 -.02 +2.1 IntlStk 46.70 +.34 +3.8 Stk 202.13 +.45 +11.1DoubleLineCorFII 10.81 ... +2.0 TtlRetBdI 10.45 -.02 +1.8 TtlRetBdN b 10.45 -.02 +1.6DreyfusMidCpIdxInvs 37.73 +.11 +9.5 MnBd 11.55 ... +2.2 NYTxExBd 14.53 -.01 +2.1 OppcSmCpInv 38.17 +.25 +12.3 ShrtTrmIncD 10.19 -.01 +.3Eaton VanceAtlntCptSMIDCI 34.69 +.12 +14.2 DivBldrA m 14.48 -.01 +8.7 FltngRtInstl 9.06 ... +4.3EdgewoodGrInstl 32.57 +.11 +18.6FMICommonStk 26.97 +.10 +8.5 LgCp 21.81 +.08 +9.4FPACptl 34.94 +.38 -.2 Crescent d 35.00 +.08 +6.0FederatedHiIncBdA f 7.47 ... +4.5 InsHYBdIns d 9.86 ... +5.2 IntlSmMidCoA m 41.02+.30 +7.0 KaufmannA m 6.29 +.03 +12.3 StratValDivIns 5.84 -.01 +7.1 TtlRetBdInstl 10.63 -.03 +1.7 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 9 20.50 19.65 -.10 -0.5 s s s +18.0 +18.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 142.80 +.80 +0.6 t t t -7.7 -6.1 12 2.80 ArcBest Corp ARCB 16.95 9 39.70 36.65 +1.20 +3.4 s s s +2.5 +44.5 16 0.32 Bank of America BAC 22.07 7 33.05 29.53 -.51 -1.7 t t t ... +33.6 17 0.48 Capital One Fncl COF 76.05 7 106.50 97.14 -.34 -0.3 s t s -2.5 +19.4 28 1.60 Carnival Corp CCL 59.44 5 72.70 65.27 +1.10 +1.7 s t t -1.7 +12.7 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.16 -.17 -1.6 t s s +15.2 -20.2 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.28 +.44 +0.3 t s s +2.8 +9.2 20 4.80 Disney DIS 96.20 3 116.10 101.21 -.96 -0.9 s t s -5.9 -8.8 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.19 +1.24 +1.6 s t t +0.2 +8.3 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.93 -.23 -0.4 s t s -13.9 -3.3 20 0.80f Harris Corp HRS 106.18 0 167.60 168.28 +1.32 +0.8 s s s +18.8 +53.5 30 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.34 +.04 +0.1 s t t -1.9 +1.3 q 2.13a KC Southern KSU 86.15 9 114.85 111.10 -.19 -0.2 s s s +5.6 +25.4 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.64 +.11 +0.2 s t t -8.9 +12.4 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.22 +.02 +0.2 t s t +3.2 -8.4 dd ... NextEra Ener gy NEE 131.43 0 164.71 162.86 -.36 -0.2 s s t +4.3 +27.8 24 4.44f Office Depot ODP 2.00 1 6.26 2.25 +.08 +3.7 s t s -36.4 -52.0 5 0.10 PGT Inc PGTI 10.57 0 19.60 18.75 +.10 +0.5 s t s +11.3 +80.2 24 ... Pembina Pipeline PBA 29.28 6 36.99 33.72 +.36 +1.1 s s s -6.8 +5.1 25 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.58 -.41 -0.5 s t t -2.8 +19.3 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 89.42 +.76 +0.9 s t s +4.2 +19.4 20 2.00f Ryder R 62.52 5 90.26 76.35 +2.04 +2.7 s s s -9.3 +1.6 18 2.08f St Joe Co JOE 16.45 5 20.00 18.00 -.15 -0.8 t t t -0.3 +5.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.79 +.24 +1.5 s s s -10.5 -16.8 11 ... Simon Property Gp SPG 147.28 3 173.16 152.55 -.69 -0.5 s t t -11.2 -8.0 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.91 +.02 +1.1 t s s +64.7 -23.2 dd 0.30 Suntrust Bks STI 51.96 7 73.37 65.41 -.54 -0.8 t t t +1.3 +23.7 16 1.60 Superior Uniform SGC 17.36 9 28.85 26.83 +.07 +0.3 s t s +0.4 +51.4 24 0.38 Tech Data TECD 76.89 2 111.10 83.05 +1.09 +1.3 s t t -15.2 -7.9 22 ... Wendys Co WEN 13.38 0 17.71 17.63 +.31 +1.8 s s s +7.4 +30.3 19 0.34f World Fuel Svcs INT 20.64 4 40.16 27.30 +.57 +2.1 s s s -3.0 -24.1 12 0.24 ALMANACToday is Thursday, April 19 the 109th day of 2018. There are 256 days left in the year. Today in history On April 19, 1993 the 51-day siege at the Branch Davidian compound near Waco, Texas, ended as fire destroyed the structure after federal agents began smashing their way in; about 80 people, including two dozen children and sect leader David Koresh, were killed. On this date In 1775 the American Revolutionary War began with the battles of Lexington and Concord. In 1989 47 sailors were killed when a gun turret exploded aboard the USS Iowa in the Caribbean. In 1995 a truck bomb destroyed the Alfred P. Murrah Federal Building in Oklahoma City, killing 168 people. (Bomber Timothy McVeigh, who prosecutors said had planned the attack as revenge for the Waco siege of two years earlier, was convicted of federal murder charges and executed in 2001.) Five years ago: Dzhokhar Tsarnaev a 19-year-old college student wanted in the Boston Marathon bombings, was taken into custody after a manhunt that had left the city virtually paralyzed; his older brother and alleged accomplice, 26-year-old Tamerlan, was killed earlier in a furious attempt to escape police. Todays birthdays Actor Tim Curry is 72. Pop singer Mark FloŽ Volman is 71. Actor Tony Plana is 66. Motorsports Hall of Famer Al Unser Jr. is 56. Actor Tom Wood is 55. Recording executive Suge Knight is 53. Singer-songwriter Dar Williams is 51. Actress Ashley Judd is 50. Latin pop singer Luis Miguel is 48. Actress Jennifer Esposito is 46. Actress Jennifer Taylor is 46. Jazz singer Madeleine Peyroux is 44. Actor James Franco is 40. Actress Kate Hudson is 39. Actor Hayden Christensen is 37. Actress-comedian Ali Wong is 36. Tennis player Maria Sharapova is 31. Alabamas inexpensive land and permissive zoning laws and a federal ban on dumping New Yorkers excrement in the ocean got the poop train chugging, experts say. Nelson Brooke of the environmental group Black Warrior Riverkeeper, describes Alabama as kind of an open-door, rubber-stamp permitting placeŽ for land“ll operators. Its easy for them to zip into a rural or poor community and set up shop and start making a ton of cash,Ž he said. The poop trains cargo is bound for the Big Sky land“ll, about 20 miles east of Parrish. The land“ll has been accepting the New York sewage sludge since early 2017. Previously, it was transferred from trains to trucks in nearby West Jefferson, but of“cials there obtained an injunction to keep the sludge out of their town. The sludge smells of dead rotting animals as well as human waste,Ž West Jeffersons attorney said in a lawsuit against Big Sky Environmental LLC. It also caused the community to become infested with ”ies,Ž the complaint states. After West Jefferson went to court, the train stopped in late January in Parrish, which lacks the zoning regulations to block the train cars. Its sat there ever since. Were probably going to look at creating some simple zoning laws for the town of Parrish so we can be sure something like this does not happen again,Ž the Parrish mayor said. Hall said shes optimistic the sludge will all be trucked to the land“ll soon. New York City has discontinued shipping it to Alabama for the time being, said Eric Timbers, a city spokesman. Its waste, recovered from the sewage treatment process and often called biosolids,Ž has been sent out of state partly because the federal government in the late 1980s banned disposal in the Atlantic Ocean.TRAINFROM PAGE 1 islands largest mall and popular tourist attractions like a 16th-century fort in the historic part of Puerto Ricos capital. Backup generators roared to life at the islands largest public hospital and at its main international airport, where of“cials reported no cancellations or delays. Meanwhile, the power company said its own customer service center was out of service and asked people to go online or use the phone. Of“cials said restoring power to hospitals, airports, banking centers and water pumping systems was their priority. Following that would be businesses and then homes. Carmen Yulin Cruz, mayor of the capital of San Juan, said the outage would not interrupt the last of a two-game series between the Cleveland Indians and Minnesota Twins, which is being played on the island. She said all emergency systems at Hiram Bithorn stadium are functioning and that tower lights and additional security will be placed at the stadiums parking lot. Justo Gonzalez, the power companys executive sub-director, said a private contractor removing a collapsed tower during unrelated power restoration efforts hit the transmission line on Wednesday with an excavator. It is the second such incident in less than a week. On Thursday, a tree fell on a power line as crews were clearing land in central Puerto Rico, leading to a widespread power outage. A backup line that was supposed to prevent that outage failed. Fredyson Martinez, vice president of a union that represents power company workers in Puerto Rico, told The Associated Press that he was concerned about the two back-toback incidents. That is not normal,Ž he said. Angel Figueroa, president of the same union, told reporters workers are investigating why a backup breaker at a main power station in the islands southern region did not function when the outage occurred, causing the entire electrical grid to shut down to protect itself. He noted it was the same problem that caused a 2016 power outage that affected the entire island. Rivera said he worries that such serious power outages are still occurring as the new Atlantic hurricane season, which starts on June 1, approaches. Federal of“cials who testi“ed before Congress last week said they expect to have a plan by June on how to strengthen and stabilize the islands power grid, noting that up to 75 percent of distribution lines were damaged by high winds and ”ooding. Meanwhile, the U.S. Army Corps of Engineers, which is overseeing the federal power restoration efforts, said they hope to have the entire island fully energized by May. Some 40,000 customers still remain without normal electrical service as a result of the hurricane. The new blackout occurred as Puerto Rico legislators debate a bill that would privatize the islands power company, which is $14 billion in debt and relies on infrastructure nearly three times older than the industry average.BLACKOUTFROM PAGE 1Facing biological reality, Raul Castro is working to ensure a smooth transition from him and his small group of former guerrillas to a new generation that can maintain the governments grip on power in the face of economic stagnation, an aging population and waning revolutionary fervor among Cuban youth attuned more to global consumer culture than the anti-capitalist, nationalist messaging of the state-run media. That media went into overdrive Wednesday with a single message: Cubas system is continuing in the face of change. Commentators on state television and online offered lengthy explanations of why Cubas single-party politics and socialist economy are superior to multi-party democracy and free markets, and assured Cubans that no fundamental changes were occurring, despite some new faces at the top. It falls on our generation to give continuity to the revolutionary process,Ž said assembly member Jorge Luis Torres, a municipal councilman from central Artemisa province who appeared to be in his 40s. Were a generation born after the revolution, whose responsibility is driving the destiny of the nation.ŽCUBAFROM PAGE 1FROM PAGE ONEBut the bill would have mandated FBI checks for all Syrian refugees „ in effect putting a temporary freeze on new Syrian refugees. (In light of new threats, we must strengthen our vetting process,Ž Graham said at the time.) Lesser-known candidates King and Gillum got ample opportunity to introduce themselves to the state. King, a political newcomer, was particularly knowledgeable about a wide variety of issues. When he wasnt hitting Graham over contributions from Big Sugar, he was ”oating liberal policies like free community college. I am the candidate that is the outsider with new ideas and fresh vision,Ž King said. For his part, Gillum, arguably the most polished speaker of any candidate, re-upped his bold proposal to raise the corporate tax rate in Florida to pay for a variety of state programs. The son of a bus driver and a construction worker, Gillum spoke passionately about wanting to make the states economy work for more Floridians. At times, it seemed dif“cult to “nds areas of disagreement between the candidates. All four bashed Republicans over the states medical marijuana debacle, failure to expand Medicaid and gun laws. But some differences did stand out. Levine supported an increase of the homestead property tax exemption, which the other candidates said took valuable tax dollars from local communities. Graham said she supported taxpayer-funded efforts to keep local sports teams from moving. No other candidate agreed. Will those differences stand out enough for one candidate to capture the imagination of Florida voters? With months to go until the Aug. 28 primary, only Levine has a signi“cant television advertising presence.DEBATEFROM PAGE 1

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, April 19, 2018 DVN DevonE 36.10 +2.41 DEO Diageo 139.78 +.01 DO DiamOffsh 19.53 +.93 FANG DiambkEn 127.10 +4.80 DSX DianaShip 3.56 +.02 DKS DicksSptg 31.95 +.43 DBD Diebold 15.90 +.75 DGII DigiIntl 11.50 +.30 DLR DigitalRlt 104.12 -.39 DDS Dillards 73.46 -.39 NUGT DxGBull rs 27.71 +.39 JNUG DrGMBll rs 15.83 +.34 SPXS DirSPBear s27.06 -.07 DRIP DxSPOGBr rs8.62 -.86 DUST DirDGlBr rs 22.39 -.10 GUSH DxSPOGBl s31.83+2.67 TZA DxSCBe ar rs10.55 -.08 FAZ DxFnBr rs 11.20 +.07 SPXL DrxSPBull s 44.17 +.08 ERX DirxEnBull 35.25 +1.57 DFS Discover 72.09 +.17 DISCA DiscIncA 23.51 -.26 DISCK DiscIncC 21.74 -.22 DIS Disney 101.21 -.96 DG DollarGen 100.18 +.31 DLTR DollarTree 100.52 +1.65 D DomEngy 66.07 +.38 DPZ Dominos 238.19 +1.03 UFS Domtar g 46.71 +.36 DCI Donaldson 45.71 +.31 DWDP DowDuPnt 68.06 +.51 LEO DryStrt 7.64 +.01 DCAR DropCar rs 2.09 +.17 D BX Dropbox n 30.56 +.73 DUC DufPUC 8.51 -.02 DUK DukeEngy 78.28 -.22 DRE DukeRlty 26.62 +.18 ETFC E-Trade 58.06 -.38 EBAY eBay s 41.75 +1.14 EOG EOG Rescs112.85+1.70 EPE EP Energy 1.86 +.31 EVEP EV Engy .15 +.00 ETN Eaton 79.19 +1.24 EOS EV EEq2 16.55 +.05 EXG EVTxMGlo 9.25 +.03 ECL Ecolab 149.84 +1.77 EC Ecopetrol 21.72 +.63 EDGE EdgeTher n 1.28 +.01 EIX EdisonInt 64.79 -.43 EW EdwLfSci s139.52 +.31 EGO EldorGld g .99 +.01 LLY EliLilly 79.72 -.20 ELLI EllieMae 89.72 +.92 ESBK ElmiraSB 20.65 +.15 EMES EmergeES 7.15 +.13 EMR EmersonEl 70.62 +1.23 EEP EnbrdgEPt 10.63 -.05 ENB Enbridge 33.10 +.12 ECA EnCana g 12.67 +.42 EXK EndvSilv g 3.09 +.13 ENDP Endo Intl 5.74 +.18 ETE EgyTrEq s 15.80 +.10 ETP EngyTrfPt 18.10 -.07 ERF Enerpls g 12.08 +.38 ENLC EnLinkLLC 14.85 -.15 EBF Ennis Inc 20.20 -.10 ESV ENSCO 6.01 +.33 ETR Entergy 7 9.56 -.59 EPD EntProdPt 26.84 -.29 ERIC Ericsson 6.37 -.15 ESNT Essent 34.83 -2.06 ETSY Etsy n 30.40 +.12 ES EversrceE 59.90 -.34 EVLV EvineLive .85 -.02 EXAS ExactSci h 47.80 +.12 EXC Exelon 38.94 -.13 EXPE Expedia 110.28 -.17 ESRX ExpScripts 74.74 +2.24 XOG ExtrOilGs n13.79 +.71 XOM ExxonMbl 79.22 +.89 EYEG EyegatePh .49 ... FNB FNBCp PA 13.04 -.04 FB Facebook 166.36 -2.30 FAST Fastenal 50.68 +.15 FDX FedExCp 25 5.53 +3.53 FRT FedRlty 116.14 -.38 FNHC FedNatHld 17.04 -.01 RACE Ferrari n 124.80 -.43 FGP Ferrellgs 3.15 -.03 FCAU FiatChrys 24.29 +.11 FNF FidlNatFn 38.56 -.58 FDUS FidusInvst 13.10 +.03 FITB FifthThird 30.78 -.16 FNSR Finisar 15.68 -.20 FEYE FireEye 18.83 +.01 FDC FstData n 15.22 -.09FHN FstHorizon 18.50 -.18 AG FMajSilv g 6.85 +.14 FSLR FstSolar 77.58 +4.90 FE FirstEngy 35.10 +.04 FIT Fitbit n 5.28 +.01 FIVE FiveBelow 76.06 -.79 FLC FlrtyTotR 19.62 -.02 FLEX Flex Ltd 17.46 +.23 FLO FlowrsFds 22.52 -.17 FLR Fluor 59.39 +.72 FL FootLockr 42.42 +.05 F FordM 11.33 -.05 FCE/A ForestCA 20.26 -.01 FBHS FBHmSec 58.93 -.23 BEN FrankRes 34.05 +.08 FCX FrptMcM 19.18 +.88 G-H-IGGP GGP Inc 20.32 ... GWPH GW Pharm133.39 -.74 GDV GabDvInc 22.25 -.17 GGT GabMultT 9.35 -.07 GUT GabUtil 5.97 -.03 GME GameStop 13.66 -.28 GLPI Gam&Lsr n 34.72 +.03 GPS Gap 29.54 -1.00 GRMN Garmin 59.98 +.06 GAM GAInv 34.25 -.06 GD GenDynam225.49 +4.08 GE GenElec 13.66 -.13 GIS GenMills 44.73 -.53 GM GenMotors 38.93 -.29 GEL GenesisEn 21.63 -.42 GNTX Gentex 24.17 -.09 GPC GenuPrt 91.36 +.62 GNW Genworth 2.79 -.03 GGB Gerdau 5.07 +.20 GERN GeronCp 3.74 -.25 GILD GileadSci 75.68 +.21 GSK GlaxoSKln 40.44 -.07 BOTZ GblX Rob n 24.47 +.36 GSAT Globalstar .76 +.00 GMED GlobusMed 50.78 +.31 GDDY GoDaddy n 64.82 +.58 GFI GoldFLtd 3.92 +.04 GG Goldcrp g 14.40 +.06 GS GoldmanS 254.00 +.37 GT Goodyear 27.28 -.54 GPRO GoPro 5.06 +.02 GOV GovPrpIT 12.44 +.06 GRA vjGrace 68.06 +.34 GTE GranTrra g 3.18 +.13 GPK GraphPkg 16.08 +.06 GX P GtPlainEn 31.33 -.12 GEF Greif A 57.34 -.16 GRIF Griffin 37.13 -.68 GRPN Groupon 4.83 -.02 GSH GuangRy 27.15 -.78 GPOR GulfportE 9.49 +.15 HEES H&E Eqp 40.28 +.19 HCP HCP Inc 22.67 -.11 HPQ HP Inc 22.03 -.02 HSBC HSBC 48.57 -.27 HAIN HainCels lf 31.49 -.44 HK HalconRs n 5.41 +.26 HAL Hallibrtn 52.09 +1.20 HBHC HancHld 48.50 -3.00 HBI Hanesbds s 17.91 -.45 THG HanoverIns120.24 -.48 HOG HarleyD 41.90 -.09 HLIT Har monic 3.65 -.03 HMY HarmonyG 1.98 ... HSC Harsco 22.45 +.50 HIG HartfdFn 51.79 +.05 HAS Hasbro 85.49 -.57 HE HawaiiEl 34.47 -.45 HCSG HlthCSvc 38.50 -2.10 HL HeclaM 3.83 +.07 HMNY HeliMAn h 3.83 -.13 HLX HelixEn 6.49 +.25 HSY Hershey 95.34 -1.36 HTZ HertzGl 20.71 +.02 HES Hess 57.92 +1.59 HPE HP Ent n 17.68 -.07 HPR HighPtRs 6.14 +.45 HTH HilltopH 23.91 +.33 HLT Hilton 82.18 +1.02 HIMX HimaxTch 7.18 -.27 HFC HollyF ront 58.03 +.27 HD HomeDp 179.85 +4.94 HMC Honda 34.64 -.34 HON HonwllIntl 149.37 +.67 HRL Hormel s 35.54 +.12 HPT HospPT 25.42 ... HST HostHotls 19.78 +.11 HNP HuanPwr 25.31 +.13 HUBB Hubbell 121.97 +1.22 HUM Humana 298.30 +2.01 HBAN HuntBncsh 14.49 +.01 HII HuntgtnIng 263.80 +2.81 HUN Huntsmn 32.24 +.80 IAG IAMGld g 5.56 ... IBN ICICI Bk 8.79 -.05 IDXX IdexxLab s 200.84 +1.22 ING ING 17.44 -.06 IQ IQIYI n 18.95 -.68 IRBT iRobot 61.80 -1.67 IAU iShGold 12.94 ... EWZ iShBrazil 43.84 +1.23 EWC iShCanada 28.38 +.14 EZU iShEMU 45.16 +.19 EWG iShGerm 33.36 +.06 EWH iSh HK 25.58 +.18 EWW iShMexico 54.11 -.05SLV iShSilver 16.18 +.38 DVY iShSelDiv 97.14 -.14 FXI iShChinaLC 46.92 -.11 IVV iSCorSP500272.19 +.12 AGG iShUSAgBd106.55 -.30 EEM iShEMkts 48.14 +.41 ACWX iShACWX 50.79 +.39 LQD iShiBoxIG 116.38 -.60 EMB iShEMBd 112.03 ... TLT iSh20 yrT 120.30 -.97 IEF iSh7-10yTB102.19 -.40 EFA iS Eafe 71.59 +.37 HYG iShiBxHYB 86.37 -.09 IBB iShNsdBio s107.35 +.07 IWM iShR2K 157.48 +.42 HDV iShCorHiDv 86.28 -.39 MCHI iShChina 67.76 -.01 PFF iShUSPfd 37.34 +.04 IYR iShREst 75.65 -.13 IJR iShCrSPS s 80.16 +.29 IEFA iShCorEafe 67.61 +.33 IDA Idacorp 88.80 -.04 ITW ITW 159.40 +1.43 IMGN ImunoGn 10.19 -.49 IBCP IndBkMI 23.70 ... INFY Infosys 16.93 +.10 I R IngerRd 86.36 +.30 INGR Ingredion 130.77 -.15 INTC Intel 53.61 +.07 I Intelsat 9.07 -.04 ICPT InterceptP 71.98 -1.81 ICE IntcntlExc s 74.32 +.89 IBM IBM 148.79-12.12 IGT IntlGmeT n 28.15 +.94 IP IntPap 54.07 +.55 IPG Interpublic 24.10 -.25 INTX Intersectns 1.70 -.10ISRG IntSurg s 471.03+35.58IVZ Invesco 31.11 -.02 IONS IonisPhm 46.03 +1.54 EWJ iShJapan rs 61.04 +.41 EWT iSTaiwn rs 37.79 +.20 IEMG iShCorEM 58. 27 +.45 ITUB ItauUnibH 15.31 +.43 IZEA Izea n 3.17 +.97 J-K-LJD JD.com 40.18 -.09 JPM JPMorgCh 109.32 -.89 AMJ JPMAlerian 26.01 -.60 JEC JacobsEng 60.56 +.32 JAGX JaguarHlth .17 -.00 JAKK JkksPac 2.35 +.05 JBLU JetBlue 19.97 +.16 JNJ JohnJn 127.72 -2.82 JCI JohnContl n 34.44 +.15 JNPR JnprNtwk 24.38 -1.03 KKR KKR 20.97 -.01 KLAC KLA Tnc 108.24 -2.38 KSU KC Southn 111.10 -.19 K Kellogg 63.41 -.38 KERX KeryxBio 4.86 +.03 KEY Keycorp 18.87 -.09 KEYS Keysight 54.57 +.06 KM B KimbClk 106.53 -.07 KIM Kimco 13.95 -.07 KMI KindMorg 16.17 +.15 KGC Kinross g 3.90 +.03 KLDX KlondexM g 2.45 +.05 KNX KnSwftT rs 44.58 +.46 KSS Kohls 61.19 -.58 KHC KraftHnz n 60.79 -.90 KTOS KratosDef 11.54 +.57 KR Kroger s 24.58 +.35 KLIC Kulicke 25.91 -.39 LB L Brands 36.04 -.20 LLL L-3 Tch 214.51 +.59 LTC LTC Prp 37.09 -.17 LQ LaQuinta 19.67 +.13 LRCX LamResrch203.77 -8.56 LW LambWst n 65.51 +.01 LSTR Lands tar 111.50 +.95 LPI LaredoPet 10.03 +.39 LVS LVSands 74.42 +.92 LHO LaSalleH 31.13 -.10 LEG LeggPlat 44.84 -.20 LC LendingClb 3.43 +.04 LEN LennarA 57.64 +.11 LUK LeucNatl 24.32 -.21 USA LbtyASE 6.41 +.01 LBTYK LibtyGlobC 30.85 +.44 LPT LibtProp 40.09 -.32 LECO LincElec 92.99 +.21 LYG LloydBkg 3.86 -.07 LMT LockhdM 351.15 +2.01 LPX LaPac 30.48 -.58 LOW Lowes 86.41 +.25 LULU lululemn gs 95.00 +.40 LYB LyonBas A 108 .87 +2.83 M-N-0MTB M&T Bk 178.05 +.62 MBI MBIA 9.12 -.05 MDC MDC 29.66 +.20 MDU MDU Res 27.89 -.26 MTG MGIC Inv 10.50 -.27 MGM MGM Rsts 36.41 +.30 MVC MVC Cap 10.10 +.06 MIC Macquarie 39.80 +.33 M Macys 29.40 +.46 MGA Magna g s 59.88 -.86 MNK Mallinckdt 13.99 +.02 MFC Manulife g 18.73 +.07 MRO MarathnO 18.23 +.08 MPC MarathPt s 78.78 +.23 MAR MAR 138.31 +1.50 MBII Marrone 1.85 +.02 MMLP MartinMid 15.30 +.90 MRVL MarvellTch 22.02 -.23 MAS Masco 41.31 -.09 MA MasterCrd 179.46 +1.12 MAT Mattel 13.89 -.44 MXIM MaximIntg 58.57 -.42 MKC McCorm 108.13 -.32 MDR McDrmInt 6.25 -.07 MCD McDnlds 161.81 -.74 MCK McKesson 149.28 -.22 MUX McEwenM 2.12 +.06 MPW MedProp 12.69 -.04 MCC MedleyCap 4.29 +.01 MDT Medtrnic 80.19 -.44 MLCO MelcoResE 31.71 +.31 MRK Merck 58.92 -.35 MCY MercGn 48.34 -.16 MDP Meredith 52.30 +.30 MTOR Meritor 21.63 +.66 MET Met Life 47.00 +.10 MIK Michaels 19.00 +.35 MCHP Microchp 88.00 -1.07 MU MicronT 54.01 +1.75 MSFT Microsoft 96.44 +.37 MVIS Microvisn 1.30 ... MIDD Middleby 126.44 +1.15 MSEX MdsxWatr 39.95 -.30 HIE MHowHiInc 11.79 +.08 MUFG MitsuUFJ 6.51 -.03 MBT MobileTele 10.25 +.44 TAP MolsCoorB 73.23 -.48 MOMO Momo 35.45 +.03 MDLZ Mondelez 41.99 +.08 MON Monsanto 124.95 -.50 MOG/AMoog A 86.88 +.80 MS MorgStan 53.26 +.02 MOS Mosai c 26.04 +.45 MSI MotrlaSolu 111.42 +.77 MULE Mulesft n 44.72 +.16 MUR MurphO 30.79 +1.96 MYL Mylan NV 40.74 -.24 NCR NCR Corp 32.03 +.41 NRG NRG Egy 31.38 +.13 NYLD NRG Yld C 17.60 -.05 NBR Nabors 7.82 +.23 NFG NatFuGas 51.82 -.29 NGG NatGrid 58.48 -.41 NHI NtHlthInv 67.62 -.22 NOV NOilVarco 38.32 +.73 NPK NatPresto 97.40 +.85 NM Navios .94 +.15 NAV Navistar 40.03 -.91 NKTR NektarTh 92.54 -1.17 NEOG Neogen s 69.64 +.14 NVCN Neovasc g .05 +.00 NFLX Netflix s 334.52 -1.54 NGD NwGold g 2.46 +.03 NJR NJ Rscs s 40.15 -.40 NEWM NewMedia 17.37 -.03 EDU NewOriEd 93.65 +1.25 NYCB NY CmtyB 12.44 -.04 NYMT NYMtgTr 6.04 +.01 NYT NY Times 22.80 +.40 NWL NewellRub 27.23 -.14 NFX NewfldExp 27.89 +1.55 NEM NewmtM 41.09 -.29 NEE NextEraEn 162.86 -.36 NI NiSource s 23.95 -.19 NKE NikeB s 66.20 -1.31 NE NobleCorp 4.79 +.24 NBL NobleEngy 33.6 2 +1.29 NOK NokiaCp 5.85 -.01 NAT NordicAm 2.17 ... NSC NorflkSo 138.61 +3.06 NOG NthnO&G 1.78 +.11 NOC NorthropG 357.70 +2.66 NWBI NwstBcsh 16.45 -.04 NWN NwstNG 60.00 -.40 NCLH NorwCruis 55.43 +1.55 NVS Novartis 81.70 -.08NVAX Novavax 1.80 -.06 NVO NovoNord 48.68 -.56 NVCR NovoCure n 23.80 +.55 NUS NuSkin 71.69 +.49 NUE Nucor 65.42 +1.29 NTNX Nutanix n 55.51 +.18 NAD NuvDivA 13.09 -.03 NUW Nv AMT-Fr 15.74 -.03 J PC NvPfdInco 9.85 -.02 BXMX NuvEqtP 13.72 ... NVDA Nvidia 236.37 -1.17 NXTM NxStageMd 25.86 -.02 OGE OGE Engy 32.75 +.13 OCSL OaktrSpL 4.35 +.01 OCSI OaktStInco 8.07 +.14 OAS OasisPet 10.20 +.98 OXY OcciPet 75.92 +.70 OCFC OceanFst 26.17 -.05 OCLR Oclaro 8.45 +.06 ODP OfficeDpt 2.25 +.08 ONB OldNBcp 16.70 -.20 ORI OldRepub 21.58 -.01 OLN Olin 30.77 +.06 OHI OmegaHlt 26.31 -.10 ON OnSmcnd 25.56 -.18 OKE ONEOK 59.83 +.16 OPK OpkoHlth 3.22 +.11 ORCL Oracle 47.08 +.42 ORBK Orbotch 60.09 -.97 ONVO Organovo 1.19 +.06 OFIX Orthofix 59.53 +.04 OSK OshkoshCp 81.63 +1.57 OTTR OtterTail 43.60 -.30 OMI OwensMin 16.29 +.07 P-Q-RPDLI PDL Bio 2.96 -.05 PCG PG&E Cp 46.45 -.35 PNC PNC 141.66 +.80 PNM PNM Res 38.60 -.50 PKX POSCO 81.91 +4.11 PPG PPG s 113.19 +.11 PPL PPL Corp 28.19 -.17 PCAR Paccar 70.88 +1.14 PTN PalatinTch 1.34 -.08 PANW PaloAltNet 192.47 +.57 P Pandora 5.30 +.17 TEUM Paretem rs 2.53 +.06 PKD ParkDrl .60 +.01 PH ParkerHan 178.46 +2.61 PE ParsleyEn 30.47 +.61 PTEN PattUTI 20.62 +.43 PAYX Paychex 61.03 -.10 PYPL PayPal n 80.34 +.31 PBA Pembina g 33.72 +.36 PGH PengthE g .76 +.03 PENN PnnNtGm 27.49 +.70 PNNT PennantPk 6.97 -.02 JCP Penney 3.04 -.01 PAG Penske 44.72 +.19 PNR Pentair 71.90 +.69 PBCT PeopUtdF 18.34 -.10 PEP PepsiCo 106.98 -1.89 PKI PerkElm 76.40 +.60 PRGO Perrigo 82.77 +.29 PBR/A PetrbrsA 12.95 +.56 PBR Petrobras 14.24 +.55 PFE Pfizer 36.49 +.16 PM PhilipMor 101.44 -1.86 PHG PhilipsNV 40.89 +1.01 PSX Phillips66 108.89 +1.03 PIR Pier 1 3.46 -.11 PFN PimIncStr2 10.36 +.01 PF PinnaclFds 56.69 -.21 PNW PinWst 79.24 -.91 PXD PioNtrl 194.45 +1.27 PBI PitnyBw 10.96 +.04 PAA PlainsAAP 24.62 -.76 PAGP PlainsGP rs 25.00 -.25 PAH PlatfmSpc 10.30 +.25 PLUG PlugPowr h 1.95 -.01 PII Polaris 123.51 -1.53 POL PolyOne 45.10 +.60 DBC PwshDB 17.57 +.32 DBO PS Oil 11.69 +.25 QQQ PwShs QQQ166.44+.34 PX Praxair 153.25 -1.67 PFG PrinFncl 60.89 +.64 P RA ProAssur 47.15 -.25 PLD ProLogis 65.66 +.36 PUMP ProPetr n 19.00 +.44 TQQQ PrUltPQ s 159.27 +1.10 UVXY PUVixST rs 14.59 +.08 UCO PrUCrude rs30.63+1.95 SVXY ProShtVx s 12.53 -.02 SCO PrUShCrd s17.58 -1.26 PG ProctGam 78.20 -.23 PGR ProgsvCp 61.18 -1.10 SH ProShSP rs 29.50 -.02 SDS PrUShSP rs 38.76 -.06 QID PUShtQQQ 11.21 -.05 SQQQ PShtQQQ rs16.09 -.09 SDOW PrUShD3 rs 18.00 +.08 TBT ProUShL20 37.11 +.57 SPXU PUS htSPX 10.26 -.02 PSEC ProspctCap 6.49 ... PRU Prudentl 105.84 +.94 PEG PSEG 50.45 -.42 PSA PubStrg 197.92 -.65 PHM PulteGrp 29.95 +.08 PSTG PureStrg n 20.89 +.13 PMM PMMI 7.04 -.06 QEP QEP Res 12.11 +.56 QCOM Qualcom 55.23 -.12 DGX QstDiag 100.79 -.01 RAS RAIT Fin .20 +.02 RSPP RSP Perm 48.88 +.99 RDN RadianGrp 15.37 -.90 RL RLauren 111.35 -2.06 RRC RangeRs 14.53 +.37 RAVN RavenInds 38.00 +.85 RYN Rayonier 37.00 + .04 RTN Raytheon 227.06 -.05 O RltyInco 51.43 -.18 RWT RedwdTr 15.34 +.06 REGN Regenrn 321.39 -1.24 RF RegionsFn 17.91 -.04 RS RelStlAl 89.42 +.76 RGEN Replgn 38.53 +.63 RSO ResCap rs 9.74 +.12 QSR RestBrnds 55.06 +.64 ROIC RetailOpp 17.23 +.04RIGL RigelPh 3.88 -.23 RIO RioTinto 56.85 +2.11 RAD RiteAid 1.65 -.06 ROK RockwlAut 177.12 +2.58 COL RockColl 135.01 -.01 ROG Rogers 123.16 +.35 ROKU Roku n 31.72 -4.26 ROP Roper 279.66 +2.91 ROST RossStrs s 78.89 +.12 RDC Rowan 15.40 +.41 RY RoyalBk g 76.88 +.15 RCL RylCarb 118.30 +1.34 RDS/B RoyDShllB 72.20 +1.54 RDS/A RoyDShllA 70.38 +1.61 S-T-USTBA S&T Bcp 40.95 -.15 SCG SCANA 37.21 +.99 SLG SLGreen 96.51 -.57 SLM SLM Cp 11.49 -.09 SM SM Energy 21.76 +.95 DIA SpdrDJIA 247.38 -.42 GLD SpdrGold 127.85 +.10 SPY S&P500ETF270.39 +.20 XBI SpdrBiot s 90.74 -.38 KBE SpdrS&PBk 46.82 -.33 JNK SpdrLehHY 36.19 -.04 KRE SpdrS&P RB59.57 -.25 XRT SpdrRetl s 45.12 +.02 XOP SpdrOGEx 39.06 +1.17 XME SpdrMetM 36.89 +.69 SRCI SRC Eng 10.63 +.31 SBR SabnR 46.00 +.85 SA BR SabreCorp 20.42 +.18 SAIA Saia Inc 78.00 +.45 JOE StJoe 18.00 -.15 CRM Salesforce 124.46 +1.11 SBH SallyBty 16.79 +.24 SJT SJuanB 7.20 +.13 SN SanchezEn 3.95 +.29 SGMO SangTher 19.45 -.08 SNY Sanofi 40.66 -.30 SC SantCUSA 15.80 +.11 SLB Schlmbrg 70.34 +1.68 SCHW Schwab 52.18 -1.43 SGMS SciGames 49.50 +3.90 SDRL SeadrillLtd .37 +.14 STX SeagateT 62.11 +.22 SHLD SearsHldgs 3.15 +.12 SSW Seaspan 7.08 +.20 SRE Semp raEn 111.60 -1.00 SNH SenHous 15.49 -.08 BB BlackBerry 10.79 +.02 BME BlkHlthSci 34.92 -.15 MUA BlkMuniast 13.23 -.06 BX Blackstone 31.78 +.30 HRB BlockHR 26.69 +.23 APRN BlueAprn n 2.06 +.08 BA Boeing 341.00 +4.28BKNG BookingHl 2180.60+18.29BWA BorgWarn 53.91 +.03 SAM BostBeer 225.00 +2.95 BSX BostonSci 28.94 +.08 BYD BoydGm 35.04 +.64 BGG BrigStrat 21.15 +.19 EAT Brinker 39.87 +.53 BMY BrMySq 52.30 -.08 BTI Br itATob s 54.84 -1.91 BKD Brookdale 6.75 +.01 BIP BrkfInfra s 40.98 -.11 BC Brunswick 61.27 -.38 BPL Buckeye 41.25 -.47 CBL CBL Asc 4.25 -.08 CMS CMS Eng 45.07 -.19 CNHI CNH Indl 12.64 +.05 CNX CNX Resc 16.22 +.43 CSX CSX 61.01 +4.44 CVRR CVR Rfng 16.10 +.15 CVS CVS Health 66.61 -.50 CYS CYS Invest 6.66 -.01 COG CabotO&G 24.04 +.20 CDNS Cadence 38.17 +.07 CZR CaesarsEnt 11.75 +.20 CALM Cal-Maine 49.55 +.10 CHY Cala CvHi 12.00 ... CAMP CalAmp 23.54 +.01 CRC CalifRes rs 24.04 +1.08 CWT CalifWtr 39.30 +.05 CALA Calithera 6.20 -.15 ELY CallGolf 16.39 -1.32 CPE CallonPet 14.17 +.62 CLMT CalumetSp 7.40 +.05 CPT CamdenPT 85.95 -.28 CCJ Cameco g 10.55 +.15 CPB CampSp 41.84 -.69 CM CIBC g 87.78 -.32 CNI CdnNR gs 76.19 +.60 CNQ CdnNRs gs 35.75 +.91 COF CapOne 97.14 -.34 CSU CapSenL 11.66 +.29 CMO CapsteadM 8.84 +.02 CPST CpstnTur rs 1 .53 -.02 CAH CardnlHlth 63.89 +.70 KMX CarMax 63.27 +.30 CCL Carnival 65.27 +1.10 CRS CarpTech 51.28 +1.23 CRZO Carrizo 18.52 +1.39 CAT Caterpillar 155.95 +2.64 FUN CedarF 63.93 -.27 CELG Celgene 91.01 -.09 CLDX CelldexTh .73 -.06 CX Cemex 7.19 +.06 CIG Cemig pf 2.43 +.07 CVE CenovusE 10.26 +.49 CDEV CntRsDvA 18.62 +1.17 CNP CenterPnt 27.14 -.03 CENX CentAl 18.31 +.08 CTL CntryLink 17.55 -.07 CHGG Chegg 23.10 +.53 CHFC ChemFinl 54.64 -.26 CC Chemours n52.62 +.34 LNG CheniereEn 58.52 +.98 CHK ChesEng 3.13 +.09 CVX Chevron 123.82 +2.36 CBI ChicB&I 15.05 -.11 CHS Chicos 10.16 -.17 ZNH ChinaSoAir 49.20 -.97 CNET ChinaNt rs 3.38 +.23 CMG Chipotle 339.36 +4.75 CHD ChurchDwt s50.27 -.05 CI Cigna 175.21 +.83 XEC Cimarex 100.97 +4.65 CINF CinnFin 74.56 +.07 CRUS Cirrus 38.98 -.62 CSCO Cisco 44.63 +.04 UWT CgpVelLCrd35.53+3.36 DWT Cg pVelICrd 8.34 -.94 C Citigroup 68.98 -.76 CFG CitizFincl 41.03 -.26 CTXS CitrixSy s 98.22 +.70 CLNE CleanEngy 1.66 +.02 CLF ClevCliffs 7.19 +.30 CLX Clorox 126.72 -.12 CLDR Cloudera n 14.91 +.54 KO CocaCola 44.51 -.37 CDE Coeur 8.59 +.08 CTSH CognizTch 82.70 +.51 RQI CohStQIR 11.86 +.12 PSF CohStSelPf 25.45 -.02 CL ColgPalm 72.08 -.15 CLNS ColNrthS n 5.65 -.09CMCSAComcast s 33.27 ...CMA Comerica 93.28 +.54 CMC C mclMtls 21.90 +.61 CTG CmpTask 8.75 +.06 CMTL Comtech 32.10 -.54 CAG ConAgra 37.17 -.34 CXO ConchoRes156.83+3.36 CTWS ConnWtrSv 64.45 -.20 COP ConocoPhil 66.42 -.09 CNSL ConsolCom 11.26 +.06 ED ConEd 78.01 -.45 STZ ConstellA 232.16 +.76 CLR ContlRescs 63.41 +1.29 CTB CooperTire 28.45 -1.35 CSOD CorOnDem 44.67 +.35 GLW Corning 27.87 +.12 OFC CorpOffP 27.23 -.08 COST Costco 196.51 +.51 COTY Coty 17.68 -.15 CUZ CousP rp 8.65 -.07 TVIX CSVixSh rs 6.96 +.04 USLV CS VSSilv 11.47 +.79 CEQP CrestEq rs 27.65 +.10 CROX Crocs 15.77 -.33 CCI CrwnCstle 106.59 +.45 CCK CrownHold 52.34 -.07 CTRP Ctrip.com s 43.34 +.52 CMI Cummins 170.83 +3.36 CYBE CybrOpt 17.75 -.85 CY CypSemi 17.29 -.21 D-E-FDCT DCT IndlTr 57.64 +.19 DDR DDR Corp 7.20 -.09 DNP DNP Selct 10.74 -.01 DHI DR Horton 45.57 +.14 DTE DTE 104.01 -.48 DHR Danaher 102.40 +.71 DRI Darden 89.76 +.34 DF DeanFoods 8.65 +.18 DE Deere 149.77 +.62 DAL DeltaAir 55.21 +.66 DNR DenburyR 3.14 +.30 DERM Dermira 8.64 -.01 DB DeutschBk 14.44 +.06 A-B-CABB ABB Ltd 23.46 +.17 AES AES Corp 11.75 +.01 AFL AFLAC s 45.02 -.16 AKS AK Steel 4.82 +.11 T AT&T Inc 35.21 -.15 ABT AbbottLab 59.52 -.28 ABBV AbbVie 94.32 +.73 ANF AberFitc 28.20 -.36 AXAS Abraxas 2.91 +.12 ACIA AcaciaC n 25.57 -.86 AXDX AccelrDiag 24.95 +.25 ARAY Accuray 5.15 ... ATVI ActivsBliz 68.69 +.41 ADNT Adient n 63.10 -1.95 ADBE AdobeSy 231.10 -.06 AEIS AdvEnId 65.95 -2.47 A MD AMD 10.36 -.16 A CM Ae com 36.75 +.13 AVAV AeroViron 56.71 -.52 AET Aetna 177.53 +.24 GNMX AeviGeno 1.62 +.07 A Agilent 69.55 +1.11 AYR Aircastle 19.88 +.02 AKER AkersBios .56 +.02 AGI AlamosGld 5.71 +.06 ALK AlaskaAir 65.97 +.98 ALSK AlaskCom 1.55 -.09 ALB Albemarle 98.79 +2.16 AA Alcoa Cp 59.40 +2.32 ALXN Alexion lf 112.96 -.32 BABA Alibaba 182.68 +3.98 ATI AllegTch 26.29 +.44 A GN Allergan 165.58 -1.25 A LE Allete 73.61 -.60 A RLP Allnc eRes 16.70 +.15 AB AlliBern 26.55 -.10 LNT AlliantEg s 41.60 -.25 ALSN AllisonTrn 42.19 +.51 ALL Allstate 97.79 +.04 ALLY AllyFincl 27.54 +.01 ALNY AlnylamP 97.70 -.65 GOOG Alphabet C1072.08-2.08GOOGLAlphabet A 1075.39 -3.97AOD AlpTotDiv 9.08 +.03 AMLP AlpAlerMLP 10.20 -.05 AABA Altaba 72.32 +1.23 MO Altria 61.50 -2.48AMZN Amazon 1527.84+24.01AMBA Ambarella 49.57 -1.76 ABEV Ambev 6.88 +.12 AEE Ameren 56.56 -.33 ATAX AFMulti 6.18 -.03 AMX AMovilL 19.87 +.18 AAL AmAirlines 47.76 +2.01 AEO AEagleOut 21.55 -.21 AEP AEP 68.73 -.13 AXP AmExp 95.15 +1.29 AIG AmIntlGrp 54.46 +.20 AWR AmStsWtr 54.84 -.24 AWK AmWtrWks 83.68 -.39 APU Amerigas 42.44 +.17 AMP Ameriprise 144.62 +.55 ABC AmeriBrgn 92.75 +1.71 AME Ametek 76.98 +.60 AMGN Amgen 175.11 +.23 FOLD AmicusTh 14.77 +.02 A PH Amphenol 87.20 +.38 A PC Anadarko 66.35 +2.29 A NDV An deavor 116.70 +1.22 AU AnglogldA 9.16 +.12 BUD ABInBev 107.00 +.29 NLY Annaly 10.28 +.01 AR AnteroRes 20.42 +.03 ANTM Anthem 230.65 +1.13 ANH Anworth 4.73 -.01 APA Apache 42.84 +1.49 AINV ApolloInv 5.49 +.03 AAPL Apple Inc 177.84 -.40 AMAT ApldMatl 54.73 -3.13 AAOI ApldOptoel 28.29 -.04 WTR AquaAm 34.39 -.15 ARQL ArQule 3.13 -.03 A RCB ArcBest 36.65 +1.20 A DM ArchDan 45.65 -.04 A RNC Arconic 23.68 -.07 A RCC AresCap 16.07 +.01 ARES AresMgmt 22.25 ... ARGS ArgosThr rs 1.10 -.02 ANET AristaNetw 258.50 +1.70 ARRY ArrayBio 15.29 -.20 ARW ArrowEl 78.25 +1.18 ASH Ashland 70.83 +.14 AZN AstraZen s 35.98 +.12 HOME AtHomGr n 35.97 +.50 ATO ATMOS 84.47 -.70 ADP AutoData 118.61 +.72 AVY AveryD 108.20 +.52 AVXS Avexis n 209.60 -2.46 CAR AvisBudg 48.21 +.63 A VA Avista 52.04 -.14 A VP Avon 2.91 +.08 BGS B&G Foods24.30 -2.00 BTG B2gold g 2.94 +.03 BBT BB&T Cp 50.63 -.46 BCE BCE g 42.70 -.19 BGCP BGC Ptrs 13.72 +.09 BHP BHP BillLt 48.13 +1.46 BBL BHPBil plc 43.00 +1.47 BP BP PLC 43.53 +.88 BPT BP Pru 22.55 +.75 BRFS BRF SA 6.83 +.64 BW B&W Ent n 2.70 +.03 BIDU Baidu 237.75 +2.08 BHGE BakHuGE n 33.76 +.95 BCPC Balchem 88.99 -.70 BLL BallCorp s 41.25 -.16 BLDP BallardPw 3.68 -.02 BBD BcoBrad s 10.29 +.43 SAN BcoSantSA 6.76 +.08 BAC BkofAm 29.53 -.51 BMO BkMont g 75.20 -.31 BK BkNYMel 52.26 +.07 BNS BkNova g 60.87 +.02 VXX B iPVxST rs 40.54 +.10 BKS BarnesNob 5.60 -.10 ABX BarrickG 13.26 +.19 XYZ BasicEnS .45 ... BAX Baxter s 67.22 +.36 BTE BaytexE g 3.74 +.20 BZH BeazerHm 16.52 +.14 BDX BectDck 234.39 +.96 BBBY BedBath 18.12 +.64 BLCM BellicumP 7.62 -.22 BMS Bemis 44.91 +.17 BRK/B BerkH B 199.51 +.24 BBY BestBuy 75.40 +2.65 BIG BigLots 43.74 +.02 BCRX Biocryst 5. 14 -.04 BIIB Biogen 268.03 +3.28 BPMX BioPhrmX .24 +.01 BKH BlkHillsCp 54.33 -.08Tkr 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: 2,708.64 Change: 2.25 (0.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,295.24 Change: 14.14 (0.2%) 10 DAYSAdvanced 1593 Declined 1257 New Highs 145 New Lows 48 Vol. (in mil.) 3,364 Pvs. Volume 3,172 1,876 1,899 1451 1347 120 28 NYSE NASDDOW 24832.54 24721.09 24748.07 -38.56 -0.16% s s t +0.12% DOW Trans. 10838.86 10650.78 10770.15 +177.59 +1.68% s s t +1.49% DOW Util. 707.03 697.76 697.82 -2.42 -0.35% s s s -3.53% NYSE Comp. 12774.37 12722.10 12732.90 +27.14 +0.21% s s t -0.59% NASDAQ 7319.58 7259.90 7295.24 +14.14 +0.19% s t t +5.68% S&P 500 2717.49 2703.63 2708.64 +2.25 +0.08% s t t +1.31% S&P 400 1932.20 1920.75 1922.80 +5.44 +0.28% s t t +1.17% Russell 2000 1592.04 1580.18 1583.56 +3.76 +0.24% s s t +3.13% Toronto TSX 15576.72 15422.90 15529.97 +176.67 +1.15% s t t -4.19%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices declined. The yield on the 10-year Treasury note rose to 2.88 percent Wednesday from 2.83 percent a day earlier.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 1.80 1.77 +0.03 .80 6-month T-bill 1.89 1.99 -0.10 .93 52-wk T-bill 2.15 2.13 +0.02 1.00 2-year T-note 2.43 2.42 +0.01 1.16 5-year T-note 2.59 2.69 -0.10 1.71 7-year T-note 2.83 2.79 +0.04 1.98 10-year T-note 2.88 2.83 +0.05 2.17 30-year T-bond 3.06 3.02 +0.04 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.88 -0.01 1.56 Barclays USAggregate 3.18 3.19 -0.01 2.50 Barclays US Corp 3.78 3.79 -0.01 3.23 Barclays US High Yield 5.97 6.02 -0.05 5.83 Moodys AAA Corp Idx 3.76 3.79 -0.03 3.86 10-Yr. TIPS .71 0.66 +0.05 .32Commodities U.S. crude surged 2.9 percent Wednesday as fuel prices climbed higher. Silver jumped 2.7 percent and copper climbed 2.6 percent.Crude Oil (bbl) 68.47 66.52 +2.93 +13.3 Ethanol (gal) 1.50 1.48 +1.83 +13.0 Heating Oil (gal) 2.09 2.06 +1.65 +0.8 Natural Gas (mm btu) 2.74 2.74 +0.04 -7.3 Unleaded Gas (gal) 2.07 2.04 +1.33 +15.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1351.20 1347.20 +0.30 +3.4 Silver (oz) 17.23 16.77 +2.74 +1.0 Platinum (oz) 939.50 933.90 +0.60 +0.6 Copper (lb) 3.15 3.08 +2.55 -3.8 Palladium (oz) 1035.95 1006.00 +2.98 -3.5 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.19 1.18 +0.78 -3.3 Coffee (lb) 1.17 1.16 +1.12 -7.2 Corn (bu) 3.83 3.80 +0.72 +9.2 Cotton (lb) 0.83 0.83 -0.47 +5.2 Lumber (1,000 bd ft) 550.70 542.10 +1.59 +22.9 Orange Juice (lb) 1.45 1.46 -0.65 +6.4 Soybeans (bu) 10.42 10.46 -0.41 +9.5 Wheat ( bu ) 4.75 4.66 +1.93 +11.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4204 -.0083 -.58% 1.2848 Canadian Dollar 1.2635 +.0081 +.64% 1.3379 USD per Euro 1.2377 +.0010 +.08% 1.0730 Japanese Yen 107.26 +.24 +.22% 108.42 Mexican Peso 18.0668 +.0634 +.35% 18.5547 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5150 +.0004 +.14% 3.6670 Norwegian Krone 7.7640 -.0000 -.00% 8.5080 South African Rand 11.9239 +.0004 +.48% 13.2810 Swedish Kron a 8.3977 +.0001 +.08% 8.9628 Swiss Franc .9682 -.0022 -.21% .9963 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2845 -.0027 -.21% 1.3233 Chinese Yuan 6.2745 -.0075 -.12% 6.8852 Hong Kong Dollar 7.8502 -.0000 -.00% 7.7752 Indian Rupee 65.746 +.065 +.10% 64.602 Singapore Dollar 1.3099 -.0009 -.07% 1.3962 South Korean Won 1064.11 -2.96 -.28% 1143.04 Taiwan Dollar 29.31 -.05 -.17% 30.41 ASIA/PACIFICForeign Exchange The dollar strengthened compared to the Japanese yen, British pound and Mexican peso, but weakened slightly against the euro.LAST6 MO AGO 1 YR AGO SHW Sherwin 400.88 +2.46 SFL ShipFin 14.85 +.10 SBGL SibanyeG 3.58 +.21 SID SiderurNac 2.73 +.19 SPG SimonProp152.55 -.69 SIRI SiriusXM 6.36 +.11 SWKS SkywksSol 98.96 -.49 SJM Smucker 120.18 -.37 SNAP SnapInc A n14.65 -.23 SNA SnapOn 143.64 -.80 SODA SodaStrm 95.45 +.61 SLRC SolarCap 20.41 -.08 SON SonocoP 49.93 -.03 SNE SonyCp 50.46 +.69 SOR SourcC 40.35 -.15 SJI SoJerInd s 30.11 -.58 SO SouthnCo 45.43 -.39 LUV S wstAirl 55.82 +1.55 SWN SwstnEngy 4.53 +.06 SRC SpiritRltC 8.07 +.01 SPOT Spotify n 154.91 +6.42 S Sprint 6.00 +.05 PSLV SprottSilv 6.37 +.16 SQ Square n 51.38 +2.25 XLB SP Matls 59.99 +.43 XLV SP HlthC 83.23 +.07 XLP SP CnSt 52.88 -.40 XLY SP Consum104.37 +.49 XLE SP Engy 73.56 +1.14 XLF SPDR Fncl 27.45 -.13 XLI SP Inds 76.14 +.78 XLK SP Tech 67.89 -.18 XLRE SpdrRESel 31.01 -.08 XLU SP Util 50.79 -.19 SWK StanBlkD k 157.38 +2.54 SGU StarGas 9.68 -.04 SBUX Starbucks s 59.50 -.33 STT StateStr 101.42 +.48 STO Statoil ASA 26.18 +.62 STLD StlDynam 47.30 +.96 SYK Stryker 164.71 +1.06 SPH SubPpne 22.49 -.21 SUI SunCmts 92.29 -.07 SNHY SunHydrl 54.27 -.32 SU Suncor g 38.50 +.64 SPWR SunPower 9.34 +.99 STI SunTrst 65.41 -.54 SPN SupEnrgy 9.73 +.51 SVU Supvalu rs 14.54 -1.17 SYMC Symantec 27.91 -.01 SYF Synchrony 34.89 +.32 SNV Synov usFn 48.85 -.33 SYY Sysco 61.85 -.65 TMUS T-MobileUS 62.90 -.12 TAL TAL Educ s 36.57 +.36 TCP TC PpLn 34.10 +.30 AMTD TD Ameritr 59.69 -.88 TJX TJX 83.18 -.27 TAHO TahoeRes 5.42 +.18 TSM TaiwSemi 41.92 -.39 TPR Tapestry 53.33 -.37 TGT Target 72.53 +.08 TTM TataMotors 25.57 -.12 TCO Taubmn 57.70 -.17 FTI Technip 33.23 +.73 TECK TeckRes g 26.98 +.68 TDOC Teladoc n 42.65 +.15 TLGT Teligent 3.52 +.50 TS Tenaris 37.56 +.79 TEN Tenneco 52.35 -.23 TDC Teradata 41.60 +.09 TER Teradyn 43.36 -1.36 TNH TerraNitro 83.96 ... TSLA Tesla Inc 293.35 +5.66 TEVA TevaPhrm 17.92 +.08 TXN TexInst 105.35 -.04 TXRH TexRdhse 62.76 +.08 TGH Textainer 18.05 +.55 TXT Textron 63.99 +4.05 TMO ThermoFis 219.53 +1.30 DDD 3D Sys 11.88 -.09 MMM 3M Co 219.52 -.57 TIF Tiffany 100.00 -.52 TWX TimeWarn 97.10 -.31 TKR Timken 47.10 +.45 TMK Torchmark 85.71 +.35 TD TorDBk gs 55.41 -.33 TOT Total SA 61.63 +1.00 TM Toyota 129.07 -.27 TSCO TractSupp 60.66 +2.01 RIG Transocn 12.43 +.42 TRV Travelers 136.47 -.87 TY TriContl 26.98 -.01 TYp TriCntl pf 50.62 ... TNET TriNetGrp 50.85 +.58 TRN Trinity 31.93 +.35 TBI TrueBlue 27.70 +.10TRST TrstNY 8.65 ... TUP Tuppwre 43.80 +.34 TRQ TurqHillRs 3.11 +.05 FOXA 21stCFoxA 37.31 -.23 TWTR Twitter 31.54 -.30 TWOU 2U 87.29 +.36 UBS UBS Gr p 17.44 -.07 UDR UDR 35.90 -.20 UGI UGI Corp 45.75 -.27 USFD US FdsHl n 34.61 -.42 UCTT UltraClean 18.01 -1.31 UPL UltPetro n 3.26 +.10 UAA UndrArm s 16.10 -.25 UA UnAr C wi 14.02 -.18 UNF UniFirst 163.50 -.40 UN UnilevNV 57.15 -.08 UNP UnionPac 138.96 +1.27 UNT Unit 22.79 +1.28 UAL UtdContl 70.58 +3.24 UPS UPS B 110.90 +1.38 URI UtdRentals180.00 +2.46 USB US Bancrp 50.00 -1.02 UNG US NGas rs 22.61 +.01 USO US Oil Fd 13.88 +.47 X USSteel 37.50 +1.14 UTX UtdTech 124.80 +.27 UNH UtdhlthGp 236.40 -2.15 UNIT UnitGrp 16.94 +.28 UVV UnvslCp 49.90 -2.30 UNM UnumGrp 48.03 +.47 UEC UraniumEn 1.70 +.01 V-W-X-Y-ZVEON VEON 2.53 +.18 VFC VF Corp 78.04 -.60 VALE Vale SA 14.01 +.57 VRX ValeantPh 17.40 +.17 VLO ValeroE 107.54 +.85 VLY VlyNBcp 11.91 -.06 GDX VanEGold 22.98 +.05 RSX VnEkRus 21.51 +.81 EMLC VanE EMBd19.43 +.09 SMH VnEkSemi 104.79 -1.20 OIH VEckOilSvc 27.08 +.71 GDXJ VanE JrGld 33.97 +.32 VNQ VangREIT 75.84 -.16 VIG VangDivAp103.01 +.15 VEU VangAllW 55.45 +.30 VWO VangEmg 46.95 +.33 VGK VangEur 60.28 +.1 9 VEA VangFTSE 45.45 +.27 VVC Vectren 64.15 -.75 VTR Ventas 48.61 -.23 VER Vereit 6.81 -.08 PAY VeriFone 22.75 -.12 VRSN Verisign 126.64 +.88 VZ VerizonCm 48.62 -.23 VVI ViadCorp 55.30 +.55 VIAV Viavi 10.17 -.07 VIPS Vipshop 15.95 -.05 V Visa s 124.48 +.68 VSH VishayInt 19.00 +.35 VST VistraEn n 22.34 -.01 VMW VMware 137.54 +5.66 VOD Vodafone 29.74 -.09 VTVT vTvThera n 2.20 +1.01 VMC VulcanM 118.38 +.61 WTI W&T Off 5.89 +.7 4 WDFC WD 40 135.55 -.85 WEC WEC Engy 62.59 -.43 WPC WP Carey 62.45 -.22 WPX WPX Engy 16.50 +.67 WMT WalMart 87.57 -.33 WBA WalgBoots 66.26 +.29 WRE WREIT 28.13 -.03 WM WsteMInc 83.65 +.13 WAT Waters 210.05 +2.45 WFT WeathfIntl 2.67 +.04 WBS WebsterFn 54.63 -.16 WTW WtWatch 68.70 +1.15 WRI WeinRlt 27.62 -.30 WBT Welbilt 19.41 +.35 WFC WellsFargo 50.39 -.18 WELL Welltower 52.84 -.54 WEN Wendys Co 17.63 +.31 WR WestarEn 52.11 -.4 1 WIA WAstInfSc 11.55 +.03 WDC WDigital 91.70 +.33 WU WstnUnion 19.37 -.04 WBK WestpacBk 22.33 -.14 WRK WestRck 66.36 +.26 WY Weyerhsr 36.85 -.09 WHR Whrlpl 154.72 +1.19 WLL WhitngPet rs39.37 +1.04 WMB WmsCos 25.77 +.04 WPZ WillmsPtrs 36.07 -.40 WIT Wipro s 5.23 -.10 XMX WT G exMx 29.96 -.13 DON WT MCD s 34.83 +.05 WWD Woodward 75.75 +1.05 WWE WldW Ent 38.90 -.06 WOR Worthgtn 46.40 +.65 WYNN W ynn 192.91 +2.2 6 XEL XcelEngy 45.32 -.29 XRX Xerox rs 30.27 +.29 XLNX Xilinx 68.01 -1.88 YRCW YRC Wwde 8.97 +.11 AUY Yamana g 2.98 +.04 YNDX Yandex 34.98 +1.95 YORW YorkWater 32.65 -.55 YUM YumBrnds 86.99 +.39 ZTO ZTO Exp n 16.26 +.18 ZAGG Zagg 12.20 -.35 ZAYO ZayoGrp 37.03 +.61 ZEN Zendesk 50.38 -.08 Z ZillowC n 48.81 -.84 ZBH ZimmerBio 110.08 +1.26 ZION ZionsBcp 52.08 +.16 ZTS Zoetis 85.97 +.30 ZNGA Zynga 3.63 + .03 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 24,748.07 -38.56 NASDAQ 7,295.24 +14.14 S&P 500 2,708.64 +2.25 10-YR T-NOTE 2.88% +.05 30-YR T-BOND 3.06% +.04 CRUDE OIL $68.47 +1.95 GOLD $1,351.20 +4.00 EURO $1.2377 +.0010q q p p p p p p p p p p p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Thursday, April 19, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers 1DEAR DR. ROACH: My 52-yearold sister was diagnosed with cirrhosis of the liver due to alcohol. She has signicant nancial resources and gold-standard health care. Her liver has failed to bounce back. This month, she was placed on a liver-transplant list. How long can my sister live with alcoholic liver cirrhosis while awaiting a liver transplant? If she complies with transplant protocol (no alcohol, no salt, counseling, etc.), how likely is it that any alcoholic receives a liver donation? The doctors say her MELD score is 25. Could her liver recover so that she won't need a transplant? „ S.H. ANSWER: I am sorry to hear about your sister. Prolonged, heavy alcohol use can lead to cirrhosis, which is an irreversible condition of liver damage. Stopping alcohol use usually prevents progression of liver disease. Liver disease is estimated by the MELD score. Less than 15 is mild; greater than 35 is the most severe. It is unlikely that her liver would recover with this degree of damage. According to the most up-todate statistics from the U.S. Organ Procurement and Transplantation Network, there are 14,000 people waiting for a liver transplant now. People with more severe liver disease are higher priority for the very limited number of organs that become available. As of December 2016, the median wait time for a liver transplant for a person with a MELD score between 15 and 34 was about eight months, meaning that half of people on the waiting list will be transplanted within eight months, and the other half will still be waiting. About 10 percent of people between ages 50 and 64 die each year waiting for a transplant. People with acute liver failure, from whatever cause, are more likely to die awaiting transplant than people who are on the transplant list for other causes, including alcoholic liver disease, hepatitis C or other causes. The vast majority of deaths on the waiting list are in people whose MELD score is above 35, which is why they are at such high priority for an organ. It used to be the case that people with alcoholic liver disease were considered lower priority for transplant. However, the data show that liver transplantation is just as eective in selected patients with alcoholic liver disease as any other cause. However, abstinence from alcohol is an expectation for people on the transplant list. Many centers use a six-month rule prior to listing a patient; however, the six-month rule is somewhat arbitrary, and the earlier a person is listed, the better the likelihood of getting an organ. In studies, between 11 percent and 30 percent of people will drink after transplant, but only 5 percent had "excessive" drinking. DEAR DR. ROACH: I volunteer in a hospital weekly. After I use the restroom, is it better to wash with soap and water or to use hand sanitizer? There are hand sanitizer dispensers throughout the hospital, and I use them frequently. I just wondered if I also should be washing my hands with soap and water. What is best to prevent the spread of germs? „ J.K. ANSWER: Thank you for volunteering. Both washing hands with warm water and soap, and alcohol-based gel sanitizers are much better than nothing. The gels are fast and easy. I recommend washing after using the bathroom, once your hands start feeling sticky from repeated sanitizer use and after being in a room with someone with C. dicile infection. These germs are not killed by the gel and need to be washed o the hands with warm, soapy water for at least 20 seconds.DEAR ABBY: My divorced 38-year-old brother is addicted to opiates. My wealthy, enabling mother constantly bails him out nancially. My brother is engaged to a very kind woman „ a mother of three he met four months ago. She's not aware of his lies, manipulations, debt and pill addiction. My brother has already destroyed a previous marriage with his actions, and I'm nding it dicult to sit back and let this happen to yet another innocent woman. I am tired of lying for him, and I know that eventually this will come to a head. Do I come forward with the truth now and possibly harm their relationship, or watch them go through with this marriage and hope for the best? „ Unsure In Nashville, Tenn. DEAR UNSURE: Be prepared for the eruption that is sure to follow, but for the sake of those children, let the woman know what she will be dealing with if she goes through with the marriage. Whether she heeds your warning will be up to her, but at least she will know what she's in for. DEAR ABBY: My teenage son and daughter conded to me that their younger cousin (15) has been posting on social media that she's hanging out with men who are ve years older and taking her mother's car without her knowledge. My teens have both warned her that she's making poor choices, but she won't listen. As the girl's uncle, I need advice on how to intervene. „ Privy To A Bad Situation DEAR PRIVY: It's denitely time for some adult intervention. If you are at all close with your niece, talk with her about how dangerous what she's doing is „ not only to herself, but also the men she's been seeing because they could land in jail. While you're at it, tell her mother what you know so she can hide her car keys before her daughter gets into a serious accident and hurts herself or someone else. Dear Readers: Surely one of the most frustrating household chores must be FOLDING A FITTED SHEET „ isn't it maddening? Here's my method to make it easier: 1. Fold the sheet in half, bring the elasticized ends together and invert one into the other. 2. Fold again in half lengthwise, bringing one set of corners to the other, so that all the corners are folded into each other. 3. Continue to fold as small as you'd like, smoothing the sheets as you go. 4. Fold the at sheet, and condense all the sheets into one pillowcase. „ Heloise Dear Heloise: I read your column every day „ always good info! Another use for old pantyhose: If your tomatoes or any other plants need to be staked, pantyhose make excellent ties. They won't cut into the stalks, because they will stretch as the plant grows. „ Patrick H., via emailAlcohol-induced cirrhosis doesn't preclude a transplant Fiancee unaware of man's hidden opiate addiction How to fold a tted sheetHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, April 19, 2018 ARIES (March 21-April 19). Whether or not you consciously seek the company of kindred spirits, as you spend more time with the things that matter to you, they come out of the woodwork, interested in what youre doing. TAURUS (April 20-May 20). You can feel better by concentrating your eort on looking better, and you can look better by concentrating your eort on feeling better. No matter how you approach it today, you are on the up and up. GEMINI (May 21-June 21). You dont always claim credit for the marvelous outcomes you create. Today youll likely give others a little more credit than they deserve, which will be a morale raiser. CANCER (June 22-July 22). Your guiding luminary, the moon, doesnt prefer one state to the other. Whether in shadows or fully seen, the moons allure will still pull the tides. Your magnetism will work in similarly powerful ways, however you show up. LEO (July 23-Aug. 22). When you come to the intersection, look both ways no matter what color the lights are. Junctures of all kinds are best handled with pause. The breath you take between things will cleanse and renew you. VIRGO (Aug. 23-Sept. 22). You may have entrusted someone with a job they werent quite ready for. Now its time to reassess whether a cast change is needed, or perhaps theres a way to adjust the situation to better t the available talent. LIBRA (Sept. 23-Oct. 23). As the sign of the scales, you can often speak to the justice of a situation. However, today its about measuring, not commenting on the measurement. In judging we become as bad as, if not worse than, that which we judge. SCORPIO (Oct. 24-Nov. 21). In a gold rush, the miners risk a lot to get rich. You know who gets rich without the risk? Those in the business of selling shovels. Theres something desperately needed by the people around you that you can provide. SAGITTARIUS (Nov. 22-Dec. 21). Because the mere idea of being bored stresses you out, youll make exciting plans „ and just in time! Monotony is so loathsome to you that it could actually weaken your immune system. CAPRICORN (Dec. 22-Jan. 19). Are you really in a game that only one team can win, or is this more like a journey in which people can help each other move forward? Competition has its place. AQUARIUS (Jan. 20-Feb. 18). Youre not trying to control anyone; youre just making sure that others arent controlling you. Even though setting a boundary isnt an oensive move, if its taken that way, the result is the same. Use diplomacy. PISCES (Feb. 19-March 20). People wont agree on whats real, how it happened, whats important or how best to proceed. But they will agree that something has to be done, and many are ready to listen to each other to begin to sort it out. TODAYS BIRTHDAY (April 19). A job youve been at for a while will fascinate you further as you give it even more of your attention. And this isnt the only thing being revealed to you on deeper levels this year. The details of a special relationship will be glorious and captivating. And theres an enthralling venture in October that brings money for years. Libra and Taurus adore you. Your lucky numbers are: 11, 45, 21, 7 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Thursday, April 19, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, April 19, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.49 lb.Whole Boneless Beef Tenderloin$6.99 lb.Whole BonelessBeef Ribeyes$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$3.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/25/18Russet BakingPotatoes 10lb. Bag $2.99Bone-In New YorkStrip Steaks $4.49 lb. Whole or Half Boneless BeefEye Round Roast $2.99 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.79 lb.Bone In BeefRibeye Steaks $4.49 lb.FreshPork Baby Back Ribs $2.79 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.99 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.79 lb.FreshPork Steaks $1.39 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$.99 lb.Fresh FloridaSweet Corn$.29 ea.Whole bonelessNew York Strips $4.49 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.69 lb.BonelessBeef Sirloin Tip Roast$2.99 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.39 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.29 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.39 lb.Fresh 80/20Ground Chuck $2.59 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $2.99 lb.Boneless Pork FingerRibs or Cube Steak $1.69 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.39 lb.Boneless Center CutPork Chops$1.69 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.49 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshIceberg Head Lettuce$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720222

PAGE 29

By EDDIE PELLSAssociated PressThe question sexabuse victim Craig Maurizi would like to ask U.S. Olympic leaders is simple and searing: How can you sleep at night?Ž Every bit as perplexing: How to make sure this doesnt happen again? The figure skater was one of four Olympicsports athletes who testified to a Senate subcommittee Wednesday about abuse they suffered while training and competing under the purview of the U.S. Olympic Committee and the national sports organizations that controlled their Olympic dreams. Their testimony provided yet another reminder of the way leaders at the USOC, US Figure Skating, USA Gymnastics and other federations failed to protect them over a span of decades.By TIM DAHLBERGAssociated PressAttendance is down in baseball, though the sample size is small because the season is still young. What caused the drop depends on who you listen to. Unusually cold weather is surely one culprit, and escalating ticket prices are likely another. Teams tanking before the season even began might also be an issue, with fans unwilling to spend money to watch bad baseball. Then again, maybe the game itself is to blame. Baseball has changed, and not for the better. Games last forever, pitchers dont last at all and everything is run from spreadsheets. Meanwhile, the sacrifice bunt is almost extinct, the shift ruins the basic concept of outs and complete games are rarer than scheduled doubleheaders. Thursday, April 19, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSAMMARTINO DIESProfessional wrestling great Bruno Sammartino dies at 82. Page 3INDEX | Lottery 2 | NHL 3 | MLB 4 | Scoreboard 5 | Golf 6 AP PHOTOTampa Bay Rays starting pitcher Jacob Faria delivers to the Texas Rangers during the first inning Wednesday in St. Petersburg. By MARK DIDTLERAssociated PressST. PETERSBURG „ Jake Faria was aggressive in the strike zone and it helped him end a long winless drought. Faria won for the first time since last July 25, allowing one run over six innings to lead the Tampa Bay Rays over the Cole Hamels and the Texas Rangers 4-2 on Wednesday. Im physically feeling good and a lot better mentally,Ž Faria said. More willing to pound the strike, not shy away from the bats.Ž Faria (1-1) struck out six and walked one. He had been 0-4 in eight starts and two relief appearances since beating Baltimore. Today was his best pounding the zone,Ž Rays manager Kevin Cash said. Get the ball in the zone and trust your stuff.Ž Hamels (1-3) gave up two hits through five scoreless innings before the Rays rallied to take a 3-1 lead in the sixth on Daniel Robertsons RBI double, C.J Crons runscoring single and Adeiny Hechavarrias sacrifice fly. Sometimes youre going to battle throughout the game and when it really does matter you have to make the right pitches and I wasnt able to do,Ž Hamels said. Denard Spans RBI double with one out in the seventh chased Hamels, who allowed four runs and seven hits in 6 ‡ innings. I thought we stayed in there, hung in there really well against him,Ž Cash said. Chaz Rowe struck out all three batters he faced in the seventh, and Jose Alvarado fanned one during a perfect eighth. Alex Colome got his fourth save despite allowing Drew Robinsons RBI single in the ninth. Colome has a 9.00 ERA this season, and has two losses and two blown saves in nine appearances.MLB: Rays 4, Rangers 2Faria earns first victory since July SEE RAYS, 2 AP PHOTOFrom left, gymnast and Olympic bronze medalist Jamie Dantzscher, gymnast and Olympic Gold Medalist Jordyn Wieber, speed skater Bridie Farrell and figure skater Craig Maurizi, testify before a subcommittee on Capitol Hill Wednesday in Washington. OLYMPICS: USOCWith USOC in turmoil, athletes testify about sex-abuse casesAP PHOTOLos Angeles Angels starting pitcher Shohei Ohtani, right, and Andrelton Simmons, left, listen to catcher Martin Maldonado during a game against the Boston Red Sox in Anaheim, Calif. COMMENTARY: MLBSome possible changes to help make baseball great again SEE USOC, 3 Tampa Bay Buccaneers wide receiver DeSean Jackson (11) runs with a reception against the New York Jets during a game, in Tampa.AP FILE PHOTO By FRED GOODALLAssociated PressTAMPA„ Tampa Bays DeSean Jackson is eager to put one of the least productive seasons of his NFL career behind him. The speedy receiver joined teammates for the start of the Buccaneers offseason conditioning program this week and reiterated one of his priorities is improving on-the-field chemistry between him and quarterback Jameis Winston. Jackson signed a three-year, $33.5 million contract in free agency in 2017, however the Bucs struggled to fully integrate him into an offense counting on him to be the kind of dynamic playmaker he was for nine seasons with the Philadelphia Eagles and Washington Redskins. It didnt help that Winston was slowed much of the season by a shoulder injury that forced him to miss games for the first time in his career. And when the two were on the field at the same time, the 24-yearold quarterback rarely was able to connect with Jackson beyond 20 yards downfield. It was frustrating, but its a part of the process,Ž said Jackson, who had 50 receptions for 668 yards and three touchdowns in 15 games „ his least produc tive season since 2012 (45 catches, 700 yards, two TDs in 11 games).NFL: BucsJackson working to improve chemistry with Jameis WinstonSEE BUCS, 3 SEE MLB, 6AP PHOTOTampa Bay Lightning right wing Nikita Kucherov celebrates his goal against the New Jersey Devils during the first period of Game 4, Wednesday, in Newark, N.J. NHL: Lightning 3, Devils 1Associated PressNEWARK, N.J. „ A feisty Nikita Kucherov scored two goals, set up another and knocked New Jerseys top defenseman out of the game with a big hit, and the Tampa Bay Lightning moved within a game of making the Devils first trip to the playoffs in six years a short one with a 3-1 victory on Wednesday night. J.T. Miller also scored and had two assists, and Vezina Trophy finalist Andrei Vasilevskiy stopped three breakaways in making 27 saves as the Lightning bounced back from a loss in Game 3 to tale a 3-1 lead in the first-round series. Tampa Bay can wrap up the best-of-seven series in Game 5 at home on Saturday. Kyle Palmieri scored on a 5-on-3 advantage for the Devils, who are back in the playoffs for the first time since reaching the Stanley Cup Final in 2012. It was the only time they beat Vasilevskiy, whose 44 wins in the regular season shared the league lead with Winnipegs Connor Hellebuyck. Cory Schneider made 34 saves for New Nersey in starting his second straight game.Kucherov, Bolts earn key road win over DevilsLightning take 3-1 leadSEE LIGHTNING, 2

PAGE 30

In all fairness hes not quite right yet,Ž Cash said. Hes working through it. Hed be the first to admit hes not totally locked in, but hes going to continue to try and find it.Ž Texas Shin-Soo Choo homered for the second straight game, an opposite-field solo shot to left-center in the third. A fan in a Rays jersey and with a baseball glove reached over the right-field wall to catch a drive by the Rangers Renato Nunez in the fifth The right-handed fan reached into a pocket immediately after the grab and threw a different ball back onto the field. The on-field call of a double due to fan interference was upheld in a video review, and the fan was given a warning and relocated to another section by security. Rangers star Adrian Beltre had two hits, giving him 3,069. Hes 12 away from tying Cap Anson for 22nd place all-time. Page 2 SP www.yoursun.com Thursday, April 19, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 18N ........................... 1-1 Apr. 18D ...........................1-5 Apr. 17N ...........................3-8 Apr. 17D ........................... 2-1 Apr. 16N ...........................8-3 Apr. 16D ........................... 8-2 D-Day, N-NightPICK 3Apr. 18N .......................1-1-2 Apr. 18D .......................3-1-9 Apr. 17N .......................8-3-1 Apr. 17D ....................... 9-2-7 Apr. 16N ....................... 6-7-9 Apr. 16D ....................... 2-1-7 D-Day, N-NightPICK 4Apr. 18N .................... 7-1-2-0 Apr. 18D ....................6-1-7-7 Apr. 17N ....................1-6-5-3 Apr. 17D .................... 3-8-7-0 Apr. 16N .................... 8-6-0-4 Apr. 17D .................... 3-9-0-2 D-Day, N-NightPICK 5Apr. 18N ................. 9-3-6-7-6 Apr. 18D .................2-8-9-2-8 Apr. 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 D-Day, N-NightFANTASY 5Apr. 18 .............6-9-10-30-31 Apr. 17 ........... 1-21-23-30-35 Apr. 16 .........10-17-18-19-24 € € € PAYOFF FOR Apr. 18 3 5-digit winners $73,292.99 333 .4-digit winners $106.00 9,411 3-digit winners $10.50CASH 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. 17 ..............11-18-31-43 Lucky Ball ...........................3 Apr. 13 ................5-12-32-40 Lucky Ball ...........................8 € € € PAYOFF FOR Apr. 17 2 ............ 4-of-4 LB $2 million 7 ..................4-of-4 $2,388.00 53 ..............3-of-4 LB $689.00 845 .................3-of-4 $128.00LOTTOApr. 18 ........ 1-4-13-27-35-45 Apr. 14 .............4-8-26-27-50 Apr. 11 ..........3-4-7-22-43-51 € € € PAYOFF FOR Apr. 18 0 6-digit winners $3.5 million 19 5-digit winners $4,656.50 873 ...4-digit winners $70.00POWERBALLApr. 18 ...........9-10-12-17-23 Powerball ...........................9 Apr. 14 .........17-19-26-61-62 Powerball .........................15 € € € 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. 16 0 ...... 5 of 5 + MB $67 Million 0 ..................5 of 5 $1 Million 1 ............4 of 5 + MB $10,000 8 ...........................4 of 5 $500 ESTIMATED JACKPOT $80 million SPORTS ON TVRAYSFrom Page 1M i LB: Stone Crabs 18, Threshers 6Stone Crabs score franchise-best 18 runsAP PHOTOTampa Bay Rays shortstop Adeiny Hechavarria th rows out Texas Rangers Joey Gallo at first during the first inning Wednesday in St. Petersburg. BOXING 9:30 p.m. ESPN2 „ Lamont Roach Jr. vs. Orlando Cruz, junior lightweights, at San Juan, Puerto Rico GOLF 9:30 a.m. GOLF „ European PGA Tour, Trophee Hassan II, “ rst round, at Rabat, Morocco 3:30 p.m. GOLF „ PGA Tour, Valero Texas Open, “ rst round, at San Antonio 6:30 p.m. GOLF „ LPGA Tour, HUGELJTBC LA Open, “ rst round, at Los Angeles MLB BASEBALL 1 p.m. MLB „ Baltimore at Detroit 6:30 p.m. MLB „ Regional coverage, Toronto at N.Y. Yankees OR Pittsburgh at Philadelphia (7 p.m.) NBA BASKETBALL 7 p.m. TNT „ NBA playoffs, Eastern Conference, Game 3, Philadelphia at Miami 9 p.m. NBA „ NBA playoffs, Western Conference, Game 3, Portland at New Orleans 9:30 p.m. TNT „ NBA playoffs, Western Conference, Game 3, Golden State at San Antonio NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Boston at Toronto 7:30 p.m. USA „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Washington at Columbus SOCCER 2:40 p.m. NBCSN „ Premier League, Burnley vs. Chelsea Associated PressLeBron James scored 46 points and added 12 rebounds as the Cleveland C avaliers bounced back from a poor performance in the opener by holding off the Indiana Pacers 100-97 on Wednesday night to even their Eastern Conference series at one game apiece. Dazzling from the start, James scored the games first 16 points and had 29 at halftime, dominating the way he has in so many previous postseasons. But in a season in which nothing has been easy for the Cavs, Cleveland was lucky that Indianas Victor Oladipo missed a wideopen 3-pointer that would have tied it with 27 seconds left.JAZZ 102, THUNDER 95: Rookie Donovan Mitchell scored 13 of his 28 points in the fourth quarter to help the Utah Jazz defeat the Oklahoma City Thunder and tie their Western Conference playoff series at one win game apiece. Derrick Favors had career playoff bests of 20 points and 16 rebounds for the Jazz, and Ricky Rubio had 22 points, nine assists and seven rebounds in the “ rst playoff win of his seven-year career. Russell Westbrook had 19 points, 13 assists and nine rebounds for the Thunder. Paul George, who scored 36 points in Game 1, “ nished with 18 on 6-for-21 shooting. Carmelo Anthony scored 17 points, but made just six of 18 shots. NBA ROUNDUPLeBron scores 46, Cavaliers hold o PacersAssociated PressSidney Crosby scored his fifth goal of the series and became the Pittsburgh Penguins career postseason points leader in a 5-0 win over the Philadelphia Flyers on Wednesday night. The Penguins lead the first-round playoff series 3-1 as its shifts to Pittsburgh for Game 5. Matt Murray stopped 26 shots for his second shutout of the series and the two-time defending Stanley Cup champion Penguins are a win away from playing in the second round for the 11th time in the last 12 seasons. Crosby scored in the second period for a 4-0 lead and passed Pittsburgh owner and Hall of Famer Mario Lemieux for most playoff points with 173. Crosby and the Penguins followed a 7-0 Game 1 win and a 5-1 Game 3 victory with another dominant outing.NHL ROUNDUP Crosby leads Penguins past Flyers for lead in playo sAP PHOTOCleveland Cavaliers LeBron James, center, drives between Indiana Pacers Myles Turner, left, and Thaddeus Young during the first half of Game 2 of an NBA first-round playoff series Wednesday in Cleveland. By BRYAN LEVINESports WriterPORT CHARLOTTE „ Nate Lowes hot streak to begin the 2018 campaign continued in Wednesdays 18-6 win for the Charlotte Stone Crabs. Lowe, who improved his batting average to .400 on the season, isnt just getting on base, hes driving in timely runs. On Wednesday, Lowe broke a 4-4 tie with a two RBI single which ended up plating three runs thanks to an error. I feel just as comfortable (as last year) but things are just working out better in my favor,Ž said Lowe, who went reached base four times on Wednesday. Having some experience here kind of gives me that comfortable feeling. My last month here last year I was just about on this pace Im on now.Ž His base knock helped spark an eight-run, 14-batter inning for Charlotte. Eight different Stone Crabs reached base in the seventh, while Robbie Tenerowicz, Lucius Fox and David Rodriguez each reached twice. Lowe and Jesus Sanchez both had two RBI in the inning. That was fun to watch,Ž manager Reinaldo Ruiz said. They came to hit. Especially in that inning. We broke the game open there.Ž Things were rocky for the Stone Crabs right before the Stone Crabs eventually scored their franchise-best 18 runs while tying their team record of 20 hits. Brandon Lawson was quietly tossing a gem until the seventh inning where he was tagged for two of his four runs. Lawson had allowed just two runs on two hits and no walks entering the seventh, and both of those runs were scored on ground outs, but things changed in the seventh. Lawson issues a one-out walk „ his first of the night „ before a double put a pair of runners in scoring position. Curtis Taylor then relieved Lawson and gave up a pair of singles for two runs which tied the game at 4-4. His pitch count was good, so thats why we sent him back out in the seventh,Ž Ruiz said. He got tired a little bit, thats why right away we came and brought in Taylor.Ž The Stone Crabs extended their lead to 4-2 in the fifth inning when Robbie Tenerowicz hit a single to plate Tampa Bay Rays infielder Brad Miller, who is with Charlotte on a rehab assignment. After playing first base in Tuesdays game, Miller played second base on Friday. He went 1-for-3 with a walk and a run scored. The 28-year-old is eligible to come off the disabled list later this week. In a scary moment during the third inning, outfielder Josh Lowe awkwardly slid into third base on a single by his brother Nate. Lowe appeared to laugh it off initially, but after being examined by the trainer, he was removed from the game. According to Ruiz, its a minorŽ ankle injury. Ruiz also says he expects Josh Lowe to take the day off today. Tenerowicz replaced Lowe and later came around to score an a Jesus Sanchez single giving Charlotte a 3-1 lead. Lowes 12-game on-base streak to begin the season is still in tact. Nate Lowe and Sanchez each scored runs in the second inning on RBI from Tristan Gray and David Olmedo-Barrera. Sanchez later hit a tworun home run „ his third of the season „ and had four hits in the win. „Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 18, THRESHERS 6Clearwater AB R H BI BB SO Avg. Moniak CF 5 0 1 0 0 1 .160 Gamboa SS 4 1 2 0 1 0 .222 Haseley LF 5 1 1 2 0 0 .240 Hall 1B 5 0 0 0 0 1 .239 Listi DH 3 1 0 1 1 0 .379 Lartigue C 4 1 1 0 0 0 .320 Rivas 2B 4 1 2 1 0 0 .286 Markham RF 2 1 0 0 2 0 .143 Williams 3B 3 0 1 1 1 0 .154 Charlotte AB R H BI BB SO Avg. Fox SS 5 2 3 2 1 0 .333 Miller 2B 2 1 1 0 1 1 .333 Mastrobuoni PH 1 0 0 1 1 0 .222 J. Lowe DH 2 0 0 0 0 1 .341 Tenerowicz PR 3 2 3 3 1 0 .405 N. Lowe CF 5 2 2 3 1 0 .400 Sanchez RF 5 3 4 3 1 0 .370 Padlo LF 5 2 2 0 1 2 .216 Gray C 6 1 2 2 0 1 .188 Olmedo-Barrera 2B 4 2 1 2 1 0 .243 Rodriguez 3B 4 3 2 1 1 1 .290 Clearwater 100 100 202 … 6 8 1 Charlotte 021 010 86x … 18 20 3 2B: Lartigue (2) Gray (4), Padlo (2). 3B: Gamboa (1). HR: Sanchez (3). RBI: Haseley 2 (8), Listi (7), Rivas (3), Williams (2) Gray 2 (7), Olmedo-Barrera 2 (4), Sanchez 3 (10), Tenerowicz 3 (13), N. Lowe 3 (12), Rodriguez (2), Fox 2 (5), Mastrobuoni (3). LOB: Clearwater 5 Charlotte 10. RISP: Clearwater 2-for-6, Charlotte 12-for-20. CS: Rivas (2). SAC: Mastrobuoni. E: Markham (1, throw) Fox (4, throw) Gray (2, “ elding), N. Lowe (1, “ elding). PO: Fox (1st base by Seabold). PITCHING Clearwater IP H R ER BB SO HR ER A Seabed 5.0 7 4 4 2 4 0 5.87 Singer (L, 0-3) 1.1 1 3 3 2 1 0 9.95 Brown 0.1 6 5 5 2 1 1 8.64 Rivero 0.1 5 6 6 1 0 0 12.79 Paulino 1.0 1 0 0 2 0 0 4.15 Charlotte IP H R ER BB SO HR ERA Lawson 6.1 3 4 3 1 1 0 4.50 Taylor (BS, W, 2-0) 1.2 3 0 0 1 1 0 2.57 Mendez 1.0 2 2 2 3 0 0 9.95 IBB: Tenerowicz (by Singer). WP: Seabold, Lawson. Umpires: HP: Michael Carroll. 1B: Tanner Dobson. Time: 3:20. Att: 677.SUN PHOTO BY TOM ONEILLNate Lowe broke a 4-4 tie with a two RBI single which ended up plating three runs thanks to an error during Wednesdays game against Clearwater. This game might have been the roughest of the series, especially in the first period when the Lightning took a 2-1 lead in a session with a lot of scrums. The play everyone is going to talk about and the NHL probably will look at is Kucherovs hit on Sami Vatanen late in the first. No penalty was called but the leagues No. 3 scorer appeared to jump before hitting Vatanen in the shoulder and head area. Devils coach coach John Hynes screamed at the officials after the play. Vatanen did not return. The Lightning were leading 2-1 at that point and the score didnt change until Kucherovs empty net goal with 1:08 to play iced the game. Kucherov broke a 1-all tie with 4:58 left in the period. Defenseman Brayden Coburn sent a pass from the left boards that hit off Devils defenseman Damon Severson. Kucherov collected the loose puck right in front and put it high into the net for his third goal of the series. The Lightning had tied it at 11:30 on a great rush. Steven Stamkos fed Kucherov entering the zone and he found Miller on the left side for a shot over Schneiders shoulder. Cory Conacher appeared to give Tampa Bay the lead with 7:39 left in the period, but a review found the Lightning were offside.LIGHTNINGFrom Page 1

PAGE 31

By DAN GELSTONAssociated PressHe was professional wrestlings ultimate good guy. The son of Italian immigrants, Bruno Sammartino fled the Nazis as a child and built a career beating a string of bad guys that thrilled fans and made him reign as the conscientious champ for more than a decade. Before the flash of The Hulkster, the electricity of The Rock and the foulmouth of Stone Cold, all Sammartino required to become wrestlings biggest box office draw was a pair of tights, boots and an honest promo that made fans believe in the most illegitimate of sports. Sammartino, professional wrestlings Living LegendŽ and one of its longest-reigning champions, has died. He was 82. One of the finest men I knew, in life and in business,Ž WWE chairman Vince McMahon said. Bruno Sammartino proved that hard work can overcome even the most difficult of circumstances. He will be missed.Ž Family friend and former wrestling announcer Christopher Cruise said Sammartino died Wednesday morning and had been hospitalized for two months. Sammartinos name on the marquee about guaranteed a squared circle sellout in the 1960s and 1970s and he held the World Wide Wrestling Federation championship for more than 11 years (4,040 days) over two title runs. Sammartinos Italian heritage, brute strength and good-guy charisma helped make him an instant star in the northeast. He had rivalries with Killer Kowalski, Gorilla Monsoon and George The AnimalŽ Steele during his title runs and later wrestled famous grudge matches at Shea Stadium against Pedro Morales, Stan Hansen and Larry Zbyszko. Bruno came along in the 60s and he reflected what was going on in terms of the American Dream story,Ž Zbyszko told The Associated Press. Poor, starving immigrant kid who escaped Nazis. His mother was shot over the mountains and he came to this country starving and achieved the American Dream. He became the beloved heavyweight champion of the world. People saw that, they felt that. He was a real guy. Everybody believed in him.Ž He was born in Italy and was a child when his family im migrated to Pittsburgh, where he became a champion power lifter and workout fanatic before learning the ropes of pro wrestling. Sammartino defe ated Buddy Rogers in just 48 seconds to become the second-ever WWE champion in front of nearly 20,000 fans on May 17, 1963, at the old Madison Square Garden. He held the title until 1971 and his second reign began in 1973 with a win over Stan Stasiak. That one lasted until he was pinned by SuperstarŽ Billy Graham in 1977. Zbyszko, a WWE Hall of Famer, was billed as Sammartinos protege until he turned on him during a famous televised match. Zbyszko got a quick lesson on how much fans loved their Legend when he bloodied Sammartino with a series of chair shots to the head. I was getting my car smashed, I had to hide in trunks,Ž Zbyszko said. I was going down the highway in a new Cadillac with the windows smashed, the mirrors hanging, the lights are out. It was a different time, a different day. My god, the riots.Ž They became engaged in a bitter feud that was capped by a steel cage match at Shea in 1980. Sammartino escaped the cage a winner. People hated me for 20 years after that match,Ž Zbyszko said. Everything I learned was from Bruno. He was my mentor.Ž Sammartino and Hulk Hogan „ the biggest long-term moneymaking draws in WWE history „ tagged together in the LegendsŽ final match. He was in his son Davids corner for a bout at the first WrestleMania in 1985 and competed in a battle royal won by Andre the Giant at the second WrestleMania in 1986. The Sun / Thursday, April 19, 2018 www.yoursun.com SP Page 3NHL: PlayoffsAP FILE PHOTOBruno Sammartino sits in front of pictures, paintings and trophies highlighting his storied career as a wrestler, at his home in his North Hills, Pa. OBITUARY: Bruno SammartinoProfessional wrestling great Bruno Sammartino dies at 82 AP FILE PHOTOColumbus Blue Jackets Nick Foligno plays against the Tampa Bay Lightning during a game, in Columbus, Ohio. By DAVE CAMPBELLAssociated PressST. PAUL, Minn. „ Nick Foligno sent the text message on Sunday to his family members promising an enjoyable evening of experiencing and watching the NHL playoffs. This is going to be a big night for the Folignos,Ž he tapped out on his smartphone. Make it a big week, actually. For the first time in the seven years theyve been in the league together, both Foligno brothers are skating in the postseason. Marcus Foligno is getting his first taste, with the Minnesota Wild. Nick Foligno has returned for a third appearance with the Columbus Blue Jackets and his sixth overall. Their even-morefamous father, Mike Foligno, is having a blast as the unpaid consultant, proud pop and unabashed fan. Hes got no voice. He was yelling at the TV last night,Ž Marcus said Monday, the day after he scored for the Wild in their win over Winnipeg in Game 3. With him playing, I think he still gets that energy, gets that adrenaline pumping, when he sees us play.Ž Mike scored 247 times over 15 seasons in the NHL, making his mark during a full decade with Buffalo when he celebrated goals with a signature two-legged leap straight up in the air from the ice Marcus started his career there, too, in 2011 before the Sabres traded him to Minnesota last summer Nick debuted in 2007 with the Ottawa Senators until being dealt to Columbus in 2012. Were trying to do something special here as a family,Ž Nick said after the Blue Jackets beat Washington in Game 2, and its been pretty cool.Ž Theyre dearly missing a critical member of the clan. Janis Foligno, the mother to Nick and Marcus and their two sisters died in 2009 of breast cancer. The boys have kept her memory alive through their performance on the ice and their philanthropy off it, with a foundation in her name created to fight the disease and support cancer victims. Nick and his wife also donated $1 million to childrens hospitals in Columbus and Boston, where their now-4year-old daughter had a congenital heart defect repaired. So they play on for a greater purpose, with Mike keeping a keen eye on the boys. There are always things to do better. He sees it. He watches the game. He scouted for a long time, and he coached for a long time in the league,Ž Marcus said. He just knows how were capable of playing, and thats the biggest thing. He wants us to be the best players out there and be the best role players for our team.Ž Nick has long had the more prominent role, as a first-round draft pick and now the captain of the Blue Jackets whose profile in the community includes pizza commercials and charitable endeavors. His 33 points was his lowest total in five seasons, and he missed time with a lower-body injury, but the 30-yearolds versatility to play center or either wing spot on any of the first three lines has been ever valuable to coach John Tortorella. Marcus has been more of a niche player. He had a career-high 13 goals and a career-most 80 games for the Sabres last season, but after arriving in Minnesota in a trade last summer his adjustment at age 26 to a deeper team and a lesser role took several months. It included some healthy scratches. We all want to score 30 goals and be impactful,Ž coach Bruce Boudreau said, but hes got a four-year deal so in time hell get into that situation.Ž The Wild trail the Jets 3-1 entering Game 5 on Friday, but their trouble has mostly been an unproductive series by some of their skilled forwards playing more minutes. Playing on the fourth line with Daniel Winnik and Joel Eriksson Ek, Marcus has found a groove down the stretch of the regular season and into the playoffs. Whether its 10 or 12 minutes, he gets out there, he plays really hard, and hes been very effective,Ž Boudreau said. Which brings us back to that Sunday prediction of a big night for the Foligno boys. Marcus became a major figure in Game 3 for the Wild with a goal and his collision at the boards with Jets defenseman Tyler Myers that knocked his former Sabres teammate out of the game with a lowerbody injury. Nick and the Blue Jackets, who lead their series 2-1 entering Game 4 on Thursday, won in overtime about an hour later. Nick was sorry to have missed the goal by Marcus, but he was elated to hear his proclamation came true. You dont realize how special it is, but I raced back after dinner to watch your brother play in the playoffs,Ž Nick said. Its a pretty cool feelin g .ŽBrothers savoring “ rst simultaneous NHL postseasonDealing with a quarterback like Jameis, a younger guy, hes finding his niche and still trying to be everything theyre asking him to be and be accountable for that,Ž Jackson added. With that being said, no one is perfect. Im not perfect myself. There are plays I could go out and do better myself, too.Ž Jackson averaged a career-low 13.4 yards per reception. And for the first time as a pro, he failed to have at least one catch of 60 or more yards in a season. The 31-year-olds longest reception during a season in which the Bucs finished 5-11 and missed the playoffs for the 10th straight season, came on a short catch he turned into a 41-yard gain against New England. As a football team collectively, I think everyone has their work cut out for them. And as long as we put in the time, which is here on the field and in the meeting rooms, thats all you can really ask for,Ž Jackson said. Put your best foot forward and just strive to be the best you can be day in and day out. ... Im going to do the best I can to continue to get open, stay electric, stay fast and do what I need to do to help this team as far as big plays or whatever it is theyre asking.Ž Jackson recently accepted Winstons invitation to join the quarterback for two days of work at Florida State, Winstons alma mater. I was able to get down there to his stomping grounds, his roots in Tallahassee. We got a little bit of work done. It was just a part of the process,Ž the receiver said. I think its great,Ž Winston, preparing for his fourth season, said. I think it really is just me understanding who DeSean is and me understanding how DeSean is. You dont get a chance to play with that electrictype of player often, so I knew I had to make it intentional to reach out to him and try to build that connection.Ž Jackson is not sure how long hell remain in Tampa for voluntary work the team began Monday. Hes spent the bulk of his offseason in California throughout his career and has no plans to change a routine thats been a big part of his success. Nevertheless, he felt it was important to show faceŽ for the start of the conditioning program in Tampa, where he briefed coach Dirk Koetter and teammates about his plans. When Im here Ill give it my full go and work as hard as I can. When Im gone, Ill be doing the same thing,Ž Jackson said. A lot of times, people judge, Oh hes not here, hes not working, or whatever the case may be. When Im gone, Im working just as hard.ŽBUCSFrom Page 1At a USOC board meeting held later in the day, acting CEO Susanne Lyons outlined a six-part Athlete Action Safety PlanŽ the federation is developing as a response to the abuse cases. But the abuse victims, including Olympic gymnasts Jordyn Wieber and Jamie Dantzscher and speed skater Bridie Farrell cast doubt on the USOCs motivation to solve this problem. Wieber, who won a gold medal in 2012, is among the roughly 200 athletes who have detailed abuse by team doctor Larry Nassar who is in prison for molesting athletes on the U.S. gymnastics team and at Michigan State. After many people came forward and said Larry Nassar had abused them, I didnt get a phone call from anyone at the USOC asking anything until after I gave a victim-impact statement,Ž Wieber said, recalling the emotional week in a Michigan courtroom that spotlighted the depth of the abuse scandal. If youre not currently a competing athlete, youre not really relevant. They dont really care anymore.Ž The USOC is in search of a new CEO „ someone to replace Scott Blackmun, who resigned with health problems in February. When Blackmun resigned, the USOC announced a number of initiatives that mirrored the six-part plan Lyons described Wednesday. It includes more funding for abuse victims and a review of the governance structure of the USOC and the 47 national governing bodies, whose sports make up the Olympics. The USOC has also doubled its funding „ to $3.1 million a year „ for the U.S. Center for SafeSport, which opened last year. Two months ago, the center responded to Maurizis call about a four-decade-old abuse case that US Figure Skating swept under the rug when he first reported it 20 years ago. When I think back to my particular situation, theres just no way that dozens, if not hundreds, of people around the ice rink didnt know what was going on,Ž he said. Five-hour meetings in the office with a 15-year-old boy? Thats ridiculous. So, my question would be: How do you live with yourself? ... How can you sleep at night?Ž Leaders at the USOC, USA Gymnastics and Michigan State could be forced to answer those questions May 22, which is the date the Senate subcommittee has scheduled its next hearing on the sex-abuse cases. Its doubtful the USOC will have a new CEO by then, though its becoming clear it needs a well-articulated path forward through a devastating 12 months for Olympic athletes and the organizations that are supposed to protect them.USOCFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Thursday, April 19, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston142.875„„9-1W-58-16-1 Toronto125.7062„8-2W-47-35-2 NewYork88.500624-6L-14-44-4 Baltimore513.2781062-8L-52-43-9 TampaBay513.2781064-6W-13-72-6 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland96.600„„7-3W-16-23-4 Minnesota75.58316-4L-14-33-2 Detroit69.400335-5W-23-53-4 Chicago411.267551-9L-41-53-6 KansasCity313.188671-9L-81-72-6 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles134.765„„8-2L-14-39-1 Houston117.6112„5-5W-16-35-4 Seattle96.60036-4L-15-34-3 Oakland910.474526-4W-46-53-5 Texas713.350753-7L-12-85-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork134.765„„7-3W-17-46-0 Philadelphia106.6252„8-2W-15-15-5 Atlanta97.56335-5L-15-34-4 Washington910.474525-5L-13-76-3 Miami512.294853-7W-13-92-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh126.667„„6-4W-15-47-2 St.Louis107.5881„7-3W-52-48-3 Milwaukee109.526215-5W-24-66-3 Chicago78.467325-5L-12-45-4 Cincinnati315.167971-9L-21-72-8 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona124.750„„7-3W-16-16-3 Colorado119.55036-4L-12-49-5 LosAngeles79.438525-5W-34-53-4 SanFrancisco610.375633-7L-43-43-6 SanDiego712.368645-5L-24-93-3 MAJORLEAGUEBASEBALLTIGERS6,ORIOLES5BALTIMOREABRHBIBBSOAVG. Mancinilf511001.292 Gentryrf411010.241 M.Machadoss412101.319 A .Jonescf300102.227 Valenciadh311100.143 a-Alvarezph-dh100000.308 Davis1b301111.136 Beckham3b200021.162 J osephc300001.081 b-Sardinasph-2b111100.250 Vielma2b300002.000 c-Siscoph-c100001.258 T OTALS33575410 DETROITABRHBIBBSOAVG. Martincf400002.268 Candelario3b412101.238 Cabrera1b412101.255 Castellanosrf412000.305 Martinezdh401000.304 1-Reyespr-dh010000.200 Hicksc411302.154 J .Joneslf402001.238 Iglesiasss401000.128 D.Machado2b412100.236 T OTALS36613607 BALTIMORE010000031„570 DETROIT001001031„6130 Nooutswhenwinningrunscored. a-groundedoutforValenciainthe8th.bhomeredforJosephinthe9th.c-struckout forVielmainthe9th. 1-ranforMartinezinthe8th. LOB„Baltimore6,Detroit6.2B„Mancini (3),M.Machado(6),Cabrera(4), Castellanos(3).HR„Valencia(2),offBoyd; Sardinas(1),offGreene;Candelario(2), offGausman;Cabrera(2),offGausman; Hicks(1),offODay;D.Machado(1),off A raujo.RBIs„M.Machado(10),A.Jones (10),Valencia(3),Davis(3),Sardinas(1), Candelario(5),Cabrera(10),Hicks3(3), D.Machado(9).SF„A.Jones. Runnersleftinscoringposition„Baltimore 2(Mancini,Valencia);Detroit4(Martin, Candelario,Martinez2).RISP„Baltimore3 for7;Detroit2for8. Runnersmovedup„A.Jones,Alvarez. GIDP„Martinez. DP„Baltimore1(Beckham,M.Machado, Davis). BALTIMOREIPHRERBBSONPERA Gausman69 2204975.57 Castro.10000033.86 Bleier.20000160.71 ODay133302184.70 A raujo,L,1-201 110025.59 DETROITIPHRERBBSONPERA Boyd6.121136951.40 Wilson,H,2.20 0011136.52 Stumpf02 220063.86 VerHagen12 1101163.12 Greene,W,1-011 1102194.05 Stumpfpitchedto2battersinthe8th. Inheritedrunners-scored„Castro2-0,Bleier 2-0,VerHagen2-2.WP„Boyd. Umpires„Home,DaveRackley;First,Larry Vanover;Second,MarkCarlson;Third,Chris Guccione. T„2:46.A„15,178(41,297).RAYS4,RANGERS2 T EXASABRHBIBBSOAVG. Choorf311111.224 Kiner-Falefass401001.269 Mazaralf400000.300 Beltredh312010.300 Gallo1b300012.198 Chirinosc400002.154 Robinson2b401102.192 Nunez3b301001.286 a-Guzmanph100000.278 T occicf300002.087 T OTALS32262311 T AMPABAYABRHBIBBSOAVG. Spanlf401101.227 Robertson2b-3b411101.250 Gomezdh310000.162 Cron1b402100.270 Hechavarriass301100.237 Sucrec400001.250 Smithcf401001.373 Snyder3b201000.167 Wendle2b211001.256 Fieldrf311001.176 T OTALS3349406 T EXAS001000001„261 T AMPABAY00000310X„490 a-groundedoutforNunezinthe9th. E„Nunez(1).LOB„Texas6,TampaBay7. 2B„Nunez(1),Span(2),Robertson(2), Smith(3),Snyder(1).HR„Choo(5),off Faria.RBIs„Choo(9),Robinson(5),Span (11),Robertson(3),Cron(7),Hechavarria (6).SB„Smith(3).SF„Hechavarria. Runnersleftinscoringposition„Texas2 (Kiner-Falefa,Gallo);TampaBay6(Span, Gomez2,Snyder,Wendle2).RISP„Texas1 for6;TampaBay2for10. Runnersmovedup„Sucre.GIDP„Guzman. DP„TampaBay1(Wendle,Hechavarria, Cron). TEXASIPHRERBBSONPERA Hamels,L,1-36.17 4404864.76 Martin.20 000192.16 Claudio12 0001195.00 TAMPABAYIPHRERBBSONPERA Faria,W,1-165 1116805.82 Roe,H,3100003153.38 A lvarado,H,410 0001111.12 Colome,S,4-611 1121209.00 Inheritedrunners-scored„Martin2-0.HBP„ Hamels(Gomez). Umpires„Home,BruceDreckman;First, ChadFairchild;Second,MikeEstabrook; Third,AlfonsoMarquez. T„2:36.A„8,657(42,735).PIRATES10,ROCKIES2COLORADOABRHBIBBSOAVG. LeMahieu2b402011.308 Iannettac511101.264 Blackmoncf300001.293 Gonzalezrf201000.235 a-Parraph-rf211000.213 Desmond1b400100.162 Storyss301010.222 McMahon3b301012.118 T auchmanlf400001.050 Freelandp200001.143 Obergp000000--c-Valaikaph100001.057 Senzatelap000000.000 Dunnp000000--d-Woltersph100001.136 T OTALS3427239 PITTSBURGHABRHBIBBSOAVG. Frazierrf523101.263 Mercerss411101.259 Martecf410011.290 Bell1b512301.278 Freese3b411211.250 Rodriguezlf211220.174 Diazc412001.438 Moroff2b401102.200 Kuhlp200000.000 b-Moranph111000.313 Crickp000000--Romerop1110001.000 T OTALS3610131048 COLORADO001000010„270 PITTSBURGH00033103X„10130 a-groundedoutforGonzalezinthe5th. b-doubledforKuhlinthe6th.c-advanced to1stonstrikeoutforOberginthe7th. d-struckoutforDunninthe9th. LOB„Colorado9,Pittsburgh7.2B„Parra (2),Bell(5),Freese(1),Moroff(1),Moran (3),Romero(1).HR„Iannetta(2),offKuhl; Rodriguez(2),offFreeland.RBIs„Iannetta (7),Desmond(11),Frazier(3),Mercer(4), Bell3(13),Freese2(5),Rodriguez2(5), Moroff(1).SF„Mercer. Runnersleftinscoringposition„Colorado4 (Iannetta,Tauchman2,Parra);Pittsburgh4 (Freese,Diaz,Moroff,Kuhl).RISP„Colorado 0for5;Pittsburgh5for11. Runnersmovedup„Desmond. GIDP„Iannetta. DP„Pittsburgh1(Mercer,Moroff,Bell). COLORADOIPHRERBBSONPERA Freeland,L,0-346 5522915.85 Oberg242203443.12 Senzatela10 0011227.71 Dunn13 3312327.94 PITTSBURGHIPHRERBBSONPERA Kuhl,W,2-164 1134984.57 Crick100002160.00 Romero231103269.00 Freelandpitchedto2battersinthe5th. Inheritedrunners-scored„Oberg2-2.HBP„ Kuhl(Blackmon).WP„Crick,Romero. Umpires„Home,GerryDavis;First,Pat Hoberg;Second,DanIassogna;Third, JeremieRehak. T„3:04.A„8,970(38,362).BREWERS2,REDS0CINCINNATIABRHBIBBSOAVG. Winkerrf401001.238 Perazass401000.234 Votto1b301011.258 Duvalllf400000.175 Gennett2b300010.274 Barnhartc400001.277 Blandino3b200011.059 Mahlep200000.167 Bricep000000.000 a-Ervinph100000.206 Peraltap000000--Hughesp000000--b-Penningtonph100001.136 Hamiltoncf300000.172 TOTALS3103035 MILWAUKEEABRHBIBBSOAVG. Thames1b311210.231 Yelichcf-lf201021.393 Santanarf400002.232 Barnesp000000--Shaw3b200021.260 Perezlf-rf402000.189 Villar2b402001.288 Arciass400001.203 Bandyc412000.233 Daviesp200002.000 Jenningsp0000001.000 Caincf000000.274 TOTALS2928258 CINCINNATI000000000„030 MILWAUKEE00200000X„283 a-groundedoutforBriceinthe7th.b-struck outforHughesinthe9th. E„Thames(2),Yelich(2),Villar(4).LOB„ Cincinnati8,Milwaukee9.2B„Winker(1). HR„Thames(7),offMahle.RBIs„Thames2 (11).SB„Villar(4).S„Davies. Runnersleftinscoringposition„Cincinnati 5(Gennett2,Mahle2,Pennington); Milwaukee4(Yelich2,Perez,Bandy).RISP„ Cincinnati0for9;Milwaukee0for4. Runnersmovedup„Duvall,Ervin,Barnhart. GIDP„Winker,Santana,Villar. DP„Cincinnati2(Blandino,Gennett,Votto), (Mahle,Peraza,Votto);Milwaukee1(Arcia, Villar,Thames). CINCINNATIIPHRERBBSONPERA Mahle,L,1-357 2246945.14 Brice10000194.91 Peralta100011150.00 Hughes11 0000132.25 MILWAUKEEIPHRERBBSONPERA Davies,W,1-26.13 0022934.84 Jennings,H,2.20 000031.86 Barnes,S,2-420 0013311.50 Inheritedrunners-scored„Jennings2-0. HBP„Davies(Blandino). Umpires„Home,BruceDreckman;First, ChadFairchild;Second,MikeEstabrook; Third,AlfonsoMarquez. T„2:42.A„27,343(41,900).BLUEJAYS15,ROYALS5KANSASCITYABRHBIBBSOAVG. Jaydh512001.271 Merri“eld2b321221.250 Moustakas3b501201.348 Duda1b500001.250 Solerrf412101.267 Almontecf300011.100 Orlandolf401000.225 Escobarss311000.182 Buterac400004.167 TOTALS36585310 TORONTOABRHBIBBSOAVG. Grandersondh432421.318 Hernandezlf624401.421 Smoak1b501111.246 Solarte3b-2b432111.296 Martinc-3b310021.128 Pillarcf523100.338 Grichukrf410001.094 Diazss511101.240 Ngoepe2b200002.056 a-Maileph-c222110.476 TOTALS4015151379 KANSASCITY002020010„582 TORONTO10302036X„15151 a-singledforNgoepeinthe5th. E„Orlando(1),Escobar(2),Diaz(2).LOB„ KansasCity8,Toronto9.2B„Moustakas (5),Smoak(5),Pillar2(6),Maile(4). 3B„Hernandez(1).HR„Merri“eld(1), offHapp;Soler(1),offLoup;Hernandez (1),offKennedy;Solarte(4),offKennedy; Granderson(2),offGrimm.RBIs„Merri“eld 2(4),Moustakas2(13),Soler(2), Granderson4(8),Hernandez4(6),Smoak (12),Solarte(9),Pillar(8),Diaz(9),Maile (8). Runnersleftinscoringposition„KansasCity 3(Duda2,Butera);Toronto6(Granderson, Smoak,Martin,Diaz2,Ngoepe).RISP„ KansasCity1for5;Toronto5for19. Runnersmovedup„Orlando,Diaz,Grichuk. GIDP„Martin. DP„KansasCity1(Moustakas,Duda). KANSASCITYIPHRERBBSONPERA Kennedy,L,1-258 64361062.35 McCarthy1.22 3321369.00 Keller.11 000042.70 Grimm.1466213018.90 Flynn.20000164.50 TORONTOIPHRERBBSONPERA Happ,W,3-165 4428994.50 Barnes,H,310 0001140.93 Loup.221100116.75 Tepera.10000082.89 Mayza110011210.00 Inheritedrunners-scored„Keller2-2,Tepera 1-0.HBP„Happ(Escobar),McCarthy (Grichuk).WP„McCarthy. Umpires„. T„3:05.A„28,803(53,506).ATHLETICS12,WHITESOX11, 14INNINGSCHICAGOABRHBIBBSOAVG. Moncada2b732411.222 Sanchez3b712011.269 Abreudh623201.274 Delmonicolf703101.283 Davidson1b602112.216 Garciarf611111.241 Castilloc412011.257 1-Saladinopr010000.250 Narvaezc200002.174 Andersonss611110.232 Engelcf711101.179 TOTALS58111711611 OAKLANDABRHBIBBSOAVG. Joycelf221020.245 a-Pinderph-lf400001.222 Semienss622112.253 Lowrie2b722311.346 Davisdh713210.273 Olson1b614322.274 Chapman3b701102.296 Canhacf511122.333 Piscottyrf622013.299 Maxwellc210110.222 Lucroyc200010.269 TOTALS541216121213 CHICAGO15030100100000„11170 OAKLAND13040003000001„12160 Twooutswhenwinningrunscored. a-”iedoutforJoyceinthe8th. 1-ranforCastillointhe9th. LOB„Chicago12,Oakland15.2B„Sanchez (2),Abreu(3),Castillo(3),Joyce(5),Olson 2(2),Piscotty(5).HR„Moncada(3),off Triggs;Canha(2),offFulmer;Lowrie(6),off Avilan.RBIs„Moncada4(9),Abreu2(9), Delmonico(4),Davidson(11),Garcia(3), Anderson(5),Engel(4),Semien(11),Lowrie 3(21),Davis2(15),Olson3(9),Chapman (13),Canha(6),Maxwell(3).SB„Moncada (3),Delmonico(1),Garcia2(4),Anderson (8),Semien(1).SF„Semien,Maxwell. Runnersleftinscoringposition„Chicago 10(Davidson3,Garcia2,Castillo3,Engel 2);Oakland6(Olson,Chapman,Piscotty, Pinder2,Lucroy).RISP„Chicago8for20; Oakland6for16. Runnersmovedup„Abreu,Delmonico, Davis.GIDP„Delmonico,Chapman. DP„Chicago2(Anderson,Moncada, Davidson),(Anderson,Moncada,Davidson); Oakland1(Lowrie,Semien,Olson). CHICAGOIPHRERBBSONPERA Fulmer15 4420467.59 Santiago2.111114443.86 Bummer.13 3300237.20 Volstad3.11 0013415.79 Farquhar,H,2.11 110033.68 Avilan.11 2210127.71 Jones1.10 0031271.35 Soria110001174.50 Rondon31 0024472.84 Shields,L,1-1.221120284.50 OAKLANDIPHRERBBSONPERA Triggs1.15 6620455.82 Coulombe1.21 2230385.79 Casilla22 1101292.25 Pagan13 1102345.40 Hatcher10 00011711.12 Buchter10 0000121.93 Treinen34 1113440.87 Trivino,W,1-032 0004490.00 Fulmerpitchedto4battersinthe2nd. Coulombepitchedto2battersinthe4th. Inheritedrunners-scored„Santiago3-2, Bummer1-1,Volstad1-1,Coulombe1-0, Casilla2-2.HBP„Triggs(Abreu).WP„ Farquhar,Jones.PB„Narvaez(1). Umpires„Home,MarkWegner;First,Bill Miller;Second,MikeDiMuro;Third,Chad Whitson. T„5:48.A„13,321(46,765).LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .389;Mauer,Minnesota,.378; Moustakas,KansasCity, .361;Lowrie,Oakland,.351; Judge,NewYork,.339;Cano, Seattle,.333;Gregorius,New York,.333;Ramirez,Boston, .327;Andrus,Texas,.327; Mazara,Texas,.318. RUNS: Betts,Boston,19; Gardner,NewYork,17; Chapman,Oakland,16; Judge,NewYork,15;Trout, LosAngeles,15;Gregorius, NewYork,14;Cano,Seattle, 13;Simmons,LosAngeles, 13;6tiedat12. RBI: Lowrie,Oakland, 18;Gregorius,NewYork, 16;Haniger,Seattle,15; Ramirez,Boston,15;Gallo, Texas,14;Betts,Boston,13; KDavis,Oakland,13;Martinez,Boston,13;GSanchez, NewYork,13;Trout,Los Angeles,13. HITS: Lowrie,Oakland,26; Altuve,Houston,22;Moustakas,KansasCity,22;Betts, Boston,21;MMachado,Baltimore,21;Mazara,Texas, 21;Pujols,LosAngeles,21; Simmons,LosAngeles,21;4 tiedat20. DOUBLES: Betts,Boston,7; Bogaerts,Boston,7;Gregorius,NewYork,7;DMachado, Detroit,7;9tiedat5. TRIPLES: Benintendi,Boston, 2;Candelario,Detroit,2;Castellanos,Detroit,2;Cozart, LosAngeles,2;Fisher, Houston,2;Smith,Tampa Bay,2;YSanchez,Chicago,2; 18tiedat1. HOMERUNS: Gallo,Texas,6; Trout,LosAngeles,6;Betts, Boston,5;Chapman,Oakland,5;Davidson,Chicago,5; KDavis,Oakland,5;Gregorius,NewYork,5;Lowrie, Oakland,5;10tiedat4. STOLENBASES: Anderson, Chicago,7;Gordon,Seattle, 7;Buxton,Minnesota,4; RDavis,Cleveland,4;Gentry, Baltimore,4;Goodrum, Detroit,3;Lindor,Cleveland, 3;Pillar,Toronto,3;Ramirez, Boston,3;16tiedat2. PITCHING: Carrasco,Cleveland,3-0;Porcello,Boston, 3-0;Severino,NewYork,3-1; 22tiedat2. ERA: Kennedy,KansasCity, 1.00;Morton,Houston,1.00; Sale,Boston,1.23;Cole, Houston,1.29;Verlander, Houston,1.35;Bundy,Baltimore,1.40;Lopez,Chicago, 1.42;Kluber,Cleveland, 1.52;Manaea,Oakland,1.63; Porcello,Boston,1.83. STRIKEOUTS: Cole,Houston, 36;McCullers,Houston, 34;Verlander,Houston,34; Kluber,Cleveland,33;Bundy, Baltimore,31;Sale,Boston, 31;Hamels,Texas,30; Paxton,Seattle,28;Severino, NewYork,28;Snell,Tampa Bay,26. NATIONALLEAGUE BATTING: Flaherty,Atlanta, .354;Grandal,LosAngeles, .347;Swanson,Atlanta, .344;Martinez,St.Louis, .339;Cabrera,NewYork, .339;Kemp,LosAngeles, .333;Peralta,Arizona,.333; Dickerson,Pittsburgh,.328; Bryant,Chicago,.328;Herrera,Philadelphia,.328. RUNS: Harper,Washington,17;Albies,Atlanta, 16;SMarte,Pittsburgh,16; Pham,St.Louis,16;Cabrera, NewYork,14;Bellinger, LosAngeles,13;Blackmon, Colorado,13;Goldschmidt, Arizona,13;Hernandez, Philadelphia,13;Polanco, Pittsburgh,13. RBI: Harper,Washington, 18;Franco,Philadelphia,17; Baez,Chicago,16;Martinez, St.Louis,15;Polanco,Pittsburgh,15;6tiedat13. HITS: LeMahieu,Colorado, 24;Pirela,SanDiego,24; Albies,Atlanta,22;Swanson, Atlanta,22;Cabrera,New York,21;Dietrich,Miami,21; 8tiedat20. DOUBLES: Albies,Atlanta, 8;Dickerson,Pittsburgh, 7;Hoskins,Philadelphia, 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,SanDiego,2;19tied at1. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Thames,Milwaukee,6;Villanueva,San Die g o,6;Albies,Atlanta,5; Baez,Chicago,5;DeJong,St. Louis,5;LeMahieu,Colorado,5;Molina,St.Louis,5; Polanco,Pittsburgh,5. STOLENBASES: Turner, Washington,8;Taylor,Washington,6;Inciarte,Atlanta,5; SMarte,Pittsburgh,5;Pham, St.Louis,5;Cain,Milwaukee, 4;Hamilton,Cincinnati,4; Hernandez,Philadelphia,4; Pollock,Arizona,4;Story, Colorado,4. PITCHING: Bettis,Colorado, 3-0;Corbin,Arizona,3-0; Ottavino,Colorado,3-0; Scherzer,Washington,3-1; Williams,Pittsburgh,3-1;20 tiedat2. ERA: Cueto,SanFrancisco, 0.45;Garcia,Miami,0.86; Taillon,Pittsburgh,0.89; Scherzer,Washington, 1.33;Bettis,Colorado, 1.44;Corbin,Arizona,1.65; Lucchesi,SanDiego,1.66; Kershaw,LosAngeles,1.73; Martinez,St.Louis,1.75;Williams,Pittsburgh,1.93. STRIKEOUTS: Scherzer, Washington,38;Corbin, Arizona,37;Syndergaard, NewYork,33;Kershaw,Los Angeles,31;Martinez,St. Louis,30;deGrom,NewYork, 30;Foltynewicz,Atlanta,26; Strasburg,Washington,26;3 tiedat25.THISDATEIN BASEBALLApril19 1900: ThePhiladelphiaPhilliesbeattheBostonBraves 19-17in10inningstoseta majorleaguerecordformost runsscoredbytwoclubs onopeningday.TheBraves scoredninerunsintheninth inningtoputthegameinto extrainnings. 1920: AlSchacht,wholater becametheClownPrinceof Baseball,Žwasallbusiness ashepitchedtheSenatorsto a7-0victoryoverthePhiladel p hiaAthletics. 1938: EmmettMuellerof thePhilliesandErnieKoyof thevisitingDodgerseach homeredintheir“rstmajor leagueat-batsasBrooklyn defeatedPhiladelphia12-5. 1956: TheBrooklynDodgers beatthePhiladelphiaPhillies 5-4in10inningsatJersey CitysRooseveltStadium,the “rstmajorleaguegameheld inNewJersey. 1981: InanInternational Leaguenightgame,the RochesterRedWingsand PawtucketRedSoxplayed toa2-2tiethrough32 inningsbeforeplaywas suspendedat4:07a.m.The gamewascompletedlater intheseasonwithPawtucketscoringthewinning runinthe33rdinningofthe longestgameinprofessional baseball. 1987: RobDeerhitathreerunhomertotiethescore andDaleSveumwonthe gamewithatwo-runshot astheMilwaukeeBrewersralliedfor“verunsin theninthinningtobeatthe TexasRangers6-4andset anAmericanLeaguerecord withtheir12thstraightvictorytostarttheseason. 1996: JuanGonzalezhomeredanddroveinsixruns asTexasbeatBaltimore 26-7.TheRangersscored 16runsintheeighthinning: oneshortofthemodern majorleaguemark:and scoredthemostrunsbyan ALteamin41years. 2004: Seattlebecamethe thirdteamsince1974towin agameonabalkinextra inningsedgingtheOakland2-1.Withrunnerson “rstandthirdandtwoout inthebottomofthe14th inningAsrelieverJustin Duchschererwascalled forabalktoscoreQuentin McCrackenfromthird. ROUNDUP/MATCHUPSAMERICANLEAGUE TampaBay4,Texas2: JacobFaria(1-1)struckoutsixandwalkedone.Hehad been0-4ineightstartsandtworeliefappearancessincebeatingBaltimore. Detroit6,Baltimore5: DixonMachadohitawalk-offhomerintheninth. Toronto15,KansasCity5: TeoscarHernandezhadfourhits,includingatworunhomerun. Oakland12,ChicagoWhiteSox11,14innings: MattOlsonhitawalk-offsingle toendthis5hour,48minutegame. Clevelandvs.MinnesotaatSanJuan,PuertoRico BostonatL.A.Angels HoustonatSeattle NATIONALLEAGUE St.LouisatChicagoCubs,ppd. Pittsburgh10,Colorado2: DavidFreesehelpsPiratesavoidthesweep. Milwaukee2,Cincinnati0: ZachDaviestosses61/3scorelesstowinfor“rst timethisseason. N.Y.Mets11,Washington5: YoenisCespedesgrandslamhighlightedanineruneighthinningforNewYork. PhiladelphiaatAtlanta SanFranciscoatArizona L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA St.LouisWeaver(R)2-02.082-10-13.024.00 ChicagoLester(L)2:20p1-04.403-02-130.22.93 PittsburghTaillon(R)2-00.893-01-05.00.00 PhiladelphiaArrieta(R)7:05p1-03.371-11-324.14.07 St.LouisWeaver(R)2-02.082-10-13.024.00 ChicagoLester(L)2:20p1-04.403-02-130.22.93 NewYorkHarvey(R)0-14.802-11-221.15.91 AtlantaSanchez(R)7:35p1-01.291-10-00.00.00 MiamiPeters(L)2-16.752-10-13.219.64 MilwaukeeAnderson(R)8:10p1-12.823-10-00.00.00 SanFranciscoBlach(L)1-24.431-30-17.09.00 ArizonaGreinke(R)9:40p1-15.291-22-019.21.83AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA BaltimoreCobb(R)0-117.180-10-06.22.70 DetroitZimmermann(R)1:10p0-08.181-21-06.06.00 HoustonMorton(R)2-01.002-11-223.23.80 SeattleGonzales(L)3:40p1-18.252-10-01.00.00 TorontoSanchez(R)1-13.661-20-00.00.00 NewYorkSabathia(L)6:35p0-04.000-22-221.26.23 BostonRodriguez(L)1-03.722-00-00.00.00 LosAngelesTropeano(R)10:07p1-00.001-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. BOXSCORESTUESDAYSGAMES AmericanLeague Toronto11,KansasCity3,1stgame Toronto5,KansasCity4,2ndgame,10 innings Detroit4,Baltimore2 Cleveland6,Minnesota1 Texas7,TampaBay2 Oakland10,ChicagoWhiteSox2 Boston10,L.A.Angels1 Houston4,Seattle1 NationalLeague Colorado2,Pittsburgh0 Washington5,N.Y.Mets2 Philadelphia5,Atlanta1,10innings Milwaukee2,Cincinnati0 St.Louis5,ChicagoCubs3 Arizona1,SanFrancisco0 L.A.Dodgers7,SanDiego3,12 innings Interleague Miami9,N.Y.Yankees1 FRIDAYSGAMES AmericanLeague KansasCityatDetroit,1:10p.m., 1stgame ClevelandatBaltimore,7:05p.m. TorontoatN.Y.Yankees,7:05p.m. KansasCityatDetroit,7:10p.m., 2ndgame MinnesotaatTampaBay,7:10p.m. SeattleatTexas,8:05p.m. HoustonatChicagoWhiteSox,8:10 p.m. BostonatOakland,10:05p.m. NationalLeague PittsburghatPhiladelphia,7:05p.m. N.Y.MetsatAtlanta,7:35p.m. MiamiatMilwaukee,8:10p.m. CincinnatiatSt.Louis,8:15p.m. ChicagoCubsatColorado,8:40p.m. SanDiegoatArizona,9:40p.m. WashingtonatL.A.Dodgers,10:10 p.m. Interleague SanFranciscoatL.A.Angels,10:07p.m.

PAGE 33

The Sun / Thursday, April 19, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 9 4 .692 „ Dunedin (Blue Jays) 6 6 .500 2 Tampa (Yankees) 6 8 .429 3 Florida (Braves) 5 8 .385 4 Lakeland (Tigers) 4 9 .308 5 Clearwater (Phillies) 3 9 .250 5 South Division W L Pct. GB Jupiter (Marlins) 10 3 .769 „ Palm Beach (Cardinals) 9 4 .692 1 Bradenton (Pirates) 8 5 .615 2 Fort Myers (Twins) 7 7 .500 3 St. Lucie (Mets) 6 6 .500 3 Charlotte (Rays) 4 8 .333 5 Wednesdays Games Tampa 12, Daytona 0 Dunedin 8, Fort Myers 4 Jupiter 6, Lakeland 2 Palm Beach 11, Bradenton 1 Florida 7, St. Lucie 6 Charlotte 18, Clearwater 6 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. Fridays Games Clearwater at Tampa, TBD Daytona at Dunedin, 6:30 p.m. St. Lucie at Jupiter, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Clearwater at Tampa, 6:30 p.m. Lakeland at Florida, 6:31 p.m. Palm Beach 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, TBABOSTON 2, MILWAUKEE 0April 15: Boston 113, Milwaukee 107, OT Tuesday: Boston 120, Milwaukee 106 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 April 16: Miami 113, Philadelphia 103 Today: 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 1April 15: Indiana 98, Cleveland 80 Wednesday: Cleveland 100, Indiana 97 Friday: Cleveland at Indiana, 7 p.m. Sunday: Cleveland at Indiana, 8:30 p.m. Wednesday, April 25: Indiana at Cleveland, TBA x-Friday, April 27: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBACAVALIERS 100, PACERS 97INDIANA (97) Bogdanovic 3-6 1-3 8, T.Young 4-6 0-0 8, Turner 7-12 3-4 18, Collison 7-11 0-0 16, Oladipo 9-18 2-2 22, Robinson III 0-0 0-0 0, Booker 1-2 1-1 3, Sabonis 2-8 2-2 6, Joseph 3-6 0-0 6, Stephenson 5-9 0-0 10. Totals 41-78 9-12 97. CLEVELAND (100) Smith 2-5 1-2 5, James 17-24 10-13 46, Love 5-16 3-3 15, Hill 2-3 1-2 6, Korver 4-8 0-0 12, Nance Jr. 1-1 0-2 2, Green 1-3 0-0 2, Calderon 2-4 0-0 5, Clarkson 1-4 0-0 2, Hood 2-5 0-0 5. Totals 37-73 15-22 100.INDIANA 18 28 21 30 „ 97 CLEVELAND 33 25 16 26 „ 1003-Point Goals„Indiana 6-22 (Collison 2-4, Oladipo 2-8, Turner 1-1, Bogdanovic 1-3, Joseph 0-2, Sabonis 0-2, Stephenson 0-2), Cleveland 11-28 (Korver 4-8, James 2-5, Love 2-6, Hill 1-1, Hood 1-2, Calderon 1-3, Green 0-1, Smith 0-2). Fouled Out„Hill. Rebounds„Indiana 36 ( T.Young 6), Cleveland 30 (James 12). Assists„Indiana 22 (Oladipo, Collison 6), Cleveland 15 (James 5). Total Fouls„Indiana 23, Cleveland 19. A„20,562 (20,562).WESTERN CONFERENCE HOUSTON 1, MINNESOTA 0April 15: Houston 104, Minnesota 101 Wednesday: Minnesota at Houston, late Saturday: Houston at Minnesota, 7:30 p.m. Monday: 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 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 Today: 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 2, PORTLAND 0April 14: New Orleans 97, Portland 95 Tuesday: New Orleans 111, Portland 102 Today: 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 Wednesday: Utah at Oklahoma City, late Saturday: Oklahoma City at Utah, 10 p.m. Monday: 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 17 SCORING G FG FT PTS. AVG. Harden, HOU 1 15 7 44 44.0 George, OKC 1 13 2 36 36.0 Antetokounmpo, MIL 2 24 17 65 32.5 Oladipo, IND 1 11 4 32 32.0 Thompson, GOL 2 23 2 58 29.0 Westbrook, OKC 1 10 9 29 29.0 Davis, NOR 2 23 10 57 28.5 Durant, GOL 2 19 14 56 28.0 Middleton, MIL 2 22 3 56 28.0 DeRozan, TOR 2 20 9 54 27.0 Holiday, NOR 2 24 3 54 27.0 Mitchell, UTA 1 11 2 27 27.0 Wall, WAS 2 15 19 52 26.0 Brown, BOS 2 21 1 50 25.0 Aldridge, SAN 2 16 16 48 24.0 Capela, HOU 1 10 4 24 24.0 James, CLE 1 7 10 24 24.0 Rozier, BOS 2 15 9 46 23.0 Saric, PHL 2 16 4 43 21.5 Belinelli, PHL 2 14 7 41 20.5 FG PERCENTAGE FG FGA PCT. Burks, UTA 4 4 1.000 Gobert, UTA 6 8 .750 Johnson, MIA 12 16 .750 McGee, GOL 10 14 .714 Nance Jr., CLE 5 7 .714 Valanciunas, TOR 12 17 .706 Scott, WAS 14 20 .700 Thompson, GOL 23 33 .697 Henson, MIL 9 13 .692 Capela, HOU 10 15 .667 REBOUNDS G OFF DEF TOT AVG. Love, CLE 1 3 14 17 17.0 Davis, NOR 2 6 21 27 13.5 Westbrook OKC 1 1 12 13 13.0 Ilyasova, PHL 2 9 16 25 12.5 Capela, HOU 1 5 7 12 12.0 Towns, MIN 1 4 8 12 12.0 Valanciunas, TOR 2 1 22 23 11.5 Aminu, POR 2 7 15 22 11.0 Antetokounmpo, MIL 2 3 19 22 11.0 Ibaka, TOR 2 3 18 21 10.5 ASSISTS G AST AVG. Rondo, NOR 2 26 13.0 James, CLE 1 12 12.0 Wall, WAS 2 24 12.0 Simmons, PHL 2 22 11.0 Lowry, TOR 2 21 10.5 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 2 15 7.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -108 St. Louis -102 at Philadelphia -112 Pittsburgh +102 at Atlanta -105 New York -105 at Milwaukee -195 Miami +180 at Arizona -165 San Francisco +155American LeagueBaltimore -116 at Detroit +106 Houston -178 at Seattle +166 at New York -150 Toronto +140 Boston -108 at Los Angeles -102NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 1 216 at Miami at New Orleans 3 216 Portland Golden State 3 206 at San AntonioFridayat Indiana Off Off Cleveland at Washington 2 218 Toronto at Milwaukee 6 203 BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE Boston -110 at Toronto +100 at Columbus -111 Washington +101Fridayat Winnipeg -215 Minnesota +195 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueHOUSTON ASTROS „ Optioned RHP James Hoyt to Fresno (PCL). Reinstated LHP Tony Sipp from the 10-day DL. MINNESOTA TWINS „ Placed OF Byron Buxton on the 10-day DL, retroactive to Sunday. Recalled OF Ryan LaMarre from Rochester (IL). SEATTLE MARINERS „ Optioned LHP Ariel Miranda to Tacoma (PCL). Reinstated OF Ben Gamel from the 10-day DL. TAMPA BAY RAYS „ Sent 2B Brad Miller to Charlotte (IL) for a rehab assignment. TEXAS RANGERS „ Sent OF Delino DeShields to Frisco (TL) for a rehab assignment.National LeagueATLANTA BRAVES „ Assigned RHP Luke Jackson outright to Gwinnett (IL). Agreed to terms with 3B Jose Bautista on a minor league contract and assigned him to extended spring training. Placed RHP Anibal Sanchez on the 10-day DL.American AssociationKANSAS CITY T-BONES „ Signed OF Adam Walker. TEXAS AIRHOGS „ Signed RHP Fabio Martinez.Can-Am LeagueQUEBEC CAPITALES „ Signed RHP Andrew Elliott. ROCKLAND BOULDERS „ Signed RHP Nick Sarianides. TROIS-RIVIERES AIGLES „ Signed RHP Pete Perez.Frontier LeagueEVANSVILLE OTTERS „ Signed OF/3B Travis Harrison and SS Toby Thomas. GATEWAY GRIZZLIES „ Signed LHP Patrick Boyle. WASHINGTON WILD THINGS „ Signed INF Brandon Dulin.International LeagueSYRACUSE CHIEFS „ Named Clint Cure assistant general manager.FOOTBALLNational Football LeagueDETROIT LIONS „ Signed CB Raysean Pringle. TENNESSEE TITANS „ Announced they will exercise the “ fth-year option on QB Marcus Mariota.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed LB Chinedu Oparaku and RB Cierre Wood.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Reassigned D Dennis Cholowski from Portland (WHL) to Grand Rapids (AHL). LOS ANGELES KINGS „ Assigned Fs Michael Amadio and Jonny Brodzinski and D Oscar Fantenberg and Paul LaDue to Ontario (AHL).American Hockey LeagueBELLEVILLE SENATORS „ Returned F Dave Dziurzynski to Florida (ECHL). LEHIGH VALLEY PHANTOMS „ Assigned D Frank Hora to Reading (ECHL). SPRINGFIELD THUNDERBIRDS „ Returned F Joel Lowry to Manchester (ECHL). TUCSON ROADRUNNERS „ Assigned F Artur Tyanulin to Fort Wayne (ECHL).SOCCERUnited Soccer LeagueUSL „ Suspended Reno D Brenton Grif“ ths three games and Ottawa assistant coach Victor Oppong one game. NEW YORK RED BULLS II „ Signed D Lucas Stauffer.COLLEGESCOLUMBIA „ Promoted football defensive assistant Andrae Murphy to secondary coach. Named Joe DOrazio running back coach and director of learning and team development, Gregory Skjold offensive assistant and Andrew Kukesh defensive assistant. KENTUCKY „ Sophomore F Wenyen Gabriel declared for the NBA draft. NORTHWESTERN „ Named Kevin Kikugawa football trainer. PITTSBURGH „ Named Lance White womens basketball coach. RICHMOND „ Dismissed sophomore G DeMonte Buckingham from the mens basketball program. SOUTH CAROLINA „ Freshman F Brian Bowen declared for the NBA draft. TEXAS TECH „ Freshman G Zhaire Smith will enter the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 3, NEW JERSEY 1April 12: Tampa Bay 5, New Jersey 2 April 14: Tampa Bay 5, New Jersey 3 April 16: New Jersey 5, Tampa Bay 2 Wednesday: Tampa Bay 3, New Jersey 1 Saturday: New Jersey at Tampa Bay, 3 p.m. x-Monday: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBALIGHTNING 3, DEVILS 1TAMPA BAY 2 0 1 „ 3 NEW JERSEY 1 0 0 „ 1 First Period„1, New Jersey, Palmieri 1 (Hall, Butcher), 8:23 (pp). 2, Tampa Bay, Miller 1 (Stamkos, Kucherov), 11:30. 3, Tampa Bay, Kucherov 3 (Coburn, Miller), 15:02. Penalties„ Hall, NJ, (hooking), 0:34; Killorn, TB, (hooking), 7:47; Paquette, TB, (tripping), 8:12; Killorn, TB, (boarding), 16:49; Wood, NJ, (roughing), 19:17; Coleman, NJ, (roughing), 19:17; Stralman, TB, (roughing), 19:17. Second Period„None. Penalties„Hall, NJ, (tripping), 9:42; Kucherov, TB, (holding), 11:28; Point, TB, (interference), 14:28; Noesen, NJ, (high sticking), 18:38. Third Period„4, Tampa Bay, Kucherov 4 (Miller), 18:52. Penalties„Miller, TB, (slashing), 7:18; Greene, NJ, (tripping), 12:52. Shots on Goal„Tampa Bay 12-12-13„37. New Jersey 13-5-10„28. Power -play opportunities„Tampa Bay 0 of 5; New Jersey 1 of 6. Goalies„Tampa Bay, Vasilevskiy 3-1 (28 shots-27 saves). New Jersey, Schneider 1-1 (36-34). A„16,514 (16,514). Referees„Wes McCauley, Tim Peel. Linesmen„Greg Devorski, Derek Nansen.BOSTON 2, TORONTO 1April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 Today: Boston at Toronto, 7 p.m. Saturday: Toronto at Boston, 8 p.m. x-Monday: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBACOLUMBUS 2, WASHINGTON 1April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT Tuesday: Washington 3, Columbus 2, 2OT Today: Washington at Columbus, 7:30 p.m. Saturday: Columbus at Washington, 3 p.m. x-Monday: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH 3, PHILADELPHIA 1April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 April 15: Pittsburgh 5, Philadelphia 1 Wednesday: Pittsburgh 5, Philadelphia 0 Friday: Philadelphia at Pittsburgh, 7 p.m. x-Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAPENGUINS 5, FLYERS 0PITTSBURGH 2 2 1 „ 5 PHILADELPHIA 0 0 0 „ 0 First Period„1, Pittsburgh, Malkin 3 (Kessel, Crosby), 4:33 (pp). 2, Pittsburgh, Kessel 1 (Malkin), 14:37. Penalties„Read, PHI, (holding), 3:00; Konecny, PHI, (interference), 17:12; Maatta, PIT, (delay of game), 19:21; Simmonds, PHI, (slashing), 19:29. Second Period„3, Pittsburgh, Letang 1 (Guentzel), 8:04. 4, Pittsburgh, Crosby 5 (Guentzel, Simon), 10:56. Penalties„Kuhnhackl, PIT, (holding), 3:31; Malkin, PIT, major (high sticking), 16:17. Third Period„5, Pittsburgh, Sheahan 1 (AstonReese, Maatta), 15:46. Penalties„Read, PHI, (slashing), 18:23. Shots on Goal„Pittsburgh 11-11-8„30. Philadelphia 10-7-9„26. Power -play opportunities„Pittsburgh 1 of 4; Philadelphia 0 of 4. Goalies„Pittsburgh, Murray 3-1 (26 shots-26 saves). Philadelphia, Neuvirth 0-0 (13-11), Elliott 1-3 (17-14). A„19,644 (19,543). T„2:26. Referees„Brad Meier, Ian Walsh. Linesmen„ Devin Berg, Brian Mach.WESTERN CONFERENCE NASHVILLE 2, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 Wednesday: Nashville at Colorado, late Friday: Colorado at Nashville, TBA x-Sunday: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 3, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 April 15: Minnesota 6, Winnipeg 2 Tuesday: Winnipeg 2, Minnesota 0 Friday: Minnesota at Winnipeg, TBA x-Sunday: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS 4, 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 1, Los Angeles 0SAN JOSE 3, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 14: San Jose 3, Anaheim 2 April 16: 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 17:PLAYOFF SCORING LEADERS GP G A PTS David Pastrnak, BOS 3 4 5 9 Sidney Crosby, PIT 3 4 3 7 Artemi Panarin, CLS 3 2 5 7 John Carlson, WAS 3 1 6 7 Nikita Kucherov, TB 3 2 4 6 Brad Marchand, BOS 3 1 5 6GOALS AGAINST AVERAGEName Team GPI MINS GA AVG Marc-Andre Fleury VGK 4 275 3 0.65 Martin Jones SJ 3 179 3 1.00 Cory Schneider NJ 2 84 2 1.43 Braden Holtby WAS 2 121 3 1.49 Jonathan Quick LA 4 271 7 1.55 Matt Murray PIT 3 175 5 1.70 Connor Hellebuyck WIN 4 219 9 2.47 Devan Dubnyk MIN 4 235 10 2.54 Sergei Bob rovsky CLM 3 227 10 2.64 Andrei Vasilevskiy TB 3 179 8 2.67 Tuukka Rask BOS 3 177 8 2.71 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 3, 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: Adirondack 2, Worcester 1 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 4, 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 3, Reading 0 South Division Florida 2, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 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 3, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 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: Today-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: Today-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: Today, 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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP TOYOTA O WNERS 400Site: Richmond, Virginia Schedule: Friday, practice, 11:05 a.m. and 12:35 p.m. (FS1), qualifying, 5:30 p.m. (FS1); Saturday, race, 6:30 p.m., FOX Track: Richmond Raceway (oval, 0.75 miles). Race distance: 300 miles, 400 laps. Last year: Brad Keselowski picked up his second win of 2017. Last race: Kyle Busch won the weather-delayed race at Bristol. Fast facts: It was the second win in as many weeks for Busch. He held off runner-up Kyle Larson, who led a race-high 200 laps on Monday. ... Busch has a 59-point lead over Joey Logano heading to Richmond. Kevin Harvick is third, but he has a series-high three wins and 12 playoff points. ... Ford says it plans to bring back the Mustang for the 2019 season. Next race: Geico 500, April 29, Talladega Superspeedway, Talladega, Alabama. Online: www.nascar.com NASCAR XFINITY TOYOTACARE 250Site: Richmond, Virginia Schedule: Friday, practice, 8 a.m. and 9:40 a.m. (FS1), qualifying, 4:05 p.m. (FS1), race, 7 p.m. (FS1) Track: Richmond Raceway. Race distance: 187.5 miles, 250 laps. Last year: Kyle Larson won despite leading just 10 laps. Last race: Ryan Preece took “ rst in Bristol. Fast facts: Last weekends race was just the second career win for Preece, who also won at Iowa in 2017. Preece pocketed a $100,000 bonus thanks to the Dash 4 Cash program for series regulars and was the fourth different driver to win at Bristol for team owner Joe Gibbs. ... Elliott Sadler, who has seven top-10 “ nishes in as many races, enters this weekend with a six-point lead over Daniel Hemric. Next race: Sparks Energy 300, April 28, Talladega Superspeedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast race: John Hunter Nemechek won at Martinsville on March 26. Next race: May 4, Dover International Speedway, Dover, Delaware. Online: www.nascar.com VERIZON INDYCAR GRAND PRIX OF ALABAMASite: Birmingham, Alabama Schedule: Friday, practice, 12:15 & 3:50 p.m., Saturday, practice, 11:50 a.m., qualifying, 4:05 p.m.; Sunday, race, 3:30 p.m. (NBCSN) Track: Barber Motorsports Park (road, 2.38 miles). Race distance: 207 miles, 90 laps. Last year: Josef Newgarden held off Scott Dixon and Simon Pagenaud. Last race: Alexander Rossi took control of the championship chase with a dominant weekend at Long Beach. Fast facts: Rossi led 71 of the 85 laps in California for his third IndyCar win. He was also the “ rst pole winner to win the race in 11 years. ... Will Power was second and claimed his 63rd podium “ nish, 16th-best in series history. ... Rookie Zach Veach was fourth as Andretti Autosport took three of the top six spots at Long Beach. ... Through three races, the top “ ve drivers in the standings are from “ ve different teams, with Rossi leading Newgarden by 22 points Next race: IndyCar Grand Prix, May 12, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: www.indycar.com FORMULA ONELast race: Daniel Ricciardo won in Shanghai, his third victory in three years. Next race: Azerbaijan Grand Prix, April 29, Baku City Circuit, Baku, Azerbaijan. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING SPRING NATIONALSSite: Baytown, Texas Schedule: Friday, qualifying, 5:30 & 8 p.m., Saturday, qualifying, 3 & 5:30 p.m., Sunday, “ nals, 4:35 p.m., FS1. Track: Royal Purple Raceway Last year: Leah Prichett took “ rst in the 30th NHRA event in Baytown. Last race: Steve Torrence picked up his second win of 2018 in Las Vegas. Fast facts: Ron Capps (Funny Car) and Bo Butner (Pro Stock) also won at Royal Purple in 2017. ... Pritchett won three times in her “ rst “ ve starts in 2017, including in Baytown, but she ended the season with just one more win and “ nished “ fth. Prichett is looking for her “ rst win of 2018. ... Capps has four career wins at Royal Purple, and Doug Kalitta has three in Top Fuel. Next race: Four-Wide Nationals, April 27-29, zMax Dragway, Concord, North Carolina. Online: www.nhra.comTENNISATP WORLD TOURMONTE-CARLO ROLEX MASTERSWednesday at The Monte-Carlo Country Club, Monaco Purse: $6 million (Masters 1000); Surface: Clay-OutdoorMens Singles Second RoundKei Nishikori, Japan, def. Daniil Medvedev, Russia, 7-5, 6-2. Karen Khachanov, Russia, def. Gilles Simon, France, 6-2, 6-2. Roberto Bautista Agut (11), Spain, def. Feliciano Lopez, Spain, 6-3, 7-6 (5). Novak Djokovic (9), Serbia, def. Borna Coric, Croatia, 7-6 (2), 7-5. Jan-Lennard Struff, Germany, def. Fabio Fognini (13), Italy, 6-4, 6-2. Philipp Kohlschreiber, Germany, def. Albert Ramos-Vinolas (15), Spain, 6-4, 6-2. Richard Gasquet, France, def. Diego Schwartzman, Argentina, 6-2, 6-1. Rafael Nadal (1), Spain, def. Aljaz Bedene, Slovenia, 6-1, 6-3. Andreas Seppi, Italy, def. Guillermo GarciaLopez, Spain, 4-6, 6-3, 7-5. Marin Cilic (2), Croatia, def. Fernando Verdasco, Spain, 6-3, 7-6 (4). Milos Raonic (14), Canada, def. Marco Cecchinato, Italy, 7-6 (5), 6-2.Mens Doubles Second RoundJuan Sebastian Cabal and Robert Farah, Colombia, def. Henri Kontinen, Finland, and John Peers (2), Australia, 5-7, 6-2, 18-16. Oliver Marach, Austria, and Mate Pavic (3), Croatia, def. Alexander and Mischa Zverev, Germany, 6-2, 6-1. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, def. Ivan Dodig, Croatia, and Rajeev Ram (8), United States, 5-7, 7-6 (4), 10-8. Simone Bolelli and Fabio Fognini, Italy, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 2-6, 6-2, 10-7.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 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 4 0 0 12 7 2 Chicago 2 1 1 7 7 4 Seattle 2 1 0 6 3 2 Portland 2 1 0 6 5 4 Washington 1 2 0 3 5 6 Utah 0 1 2 2 1 2 Houston 0 1 2 2 1 4 Orlando 0 2 1 1 2 5 Sky Blue FC 0 2 0 0 0 2 3 points for victory, 1 point for tie. Wednesdays GamesNorth Carolina 1, Seattle 0 Chicago 3, Houston 0Friday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).

PAGE 34

Associated PressMONACO „ Novak Djokovic and defending champion Rafael Nadal needed a combined 14 match points to reach the third round of the Monte Carlo Masters on Wednesday. After Djokovic finally converted his 10th match point to beat Borna Coric 7-6 (2) 7-5, Nadal required four in a 6-1, 6-3 win against Aljaz Bedene 6-1, 6-3. Djokovic first missed two match points with Coric serving at 5-3, then wasted another seven in a marathon game when serving for the match. The ninth-seeded Serb took a 40-0 lead in that game, but then hit one backhand long, another backhand wide, before an unforced error into the net. At deuce, Coric successfully overturned a call to get a break point but Djokovic saved it with an ace. Djokovic won the next point to set up match point No. 6, but again hit a backhand wide. An ace gave him a seventh chance, but Coric saved that one after Djokovic failed to retrieve his drop shot. Another ace made it No. 8, but Djokovics tame forehand allowed Coric an easy forehand winner. On try No. 9, a poor backhand from Djokovic went into the net. Coric finally broke to make it 5-5, but Djokovic broke straight back and the 10th match point did the trick with Coric sending a backhand long. Djokovic hugged Coric at the net and then patted his opponent on the cheek. I could see him coming into the court really believing he can win the match. It was a real battle,Ž said Djokovic, who will next face fifth-seeded Dominic Thiem of Austria. Hindered by a persistent right elbow injury, Djokovic says he is finally pain-free for the first time in two years „ and a little rusty. I could have won the match earlier definitely, but it was great to deal with these kinds of emotions again,Ž the 12-time Grand Slam champion said. Im obviously lacking that match play.Ž To take some pressure off his fragile elbow, Djokovic is using a lighter racket. I made some small minor changes that actually in our world are quite significant,Ž he said. It feels like I gained more power, especially on the serve.Ž Nadal had a much easier match but also struggled to put the finishing touches on his win. Serving at 5-3 and 0-40, Bedene saved the Spaniards third match point with an audacious drop shot. But it was only a brief reprieve, because Nadal took his next chance when his Slovenian opponent whipped a forehand into the net.By W.G. RAMIREZAssociated PressLAS VEGAS „ Nevada boxing regulators gave Canelo Alvarez a reduced penalty for doping violations Wednesday, potentially allowing him to return to the ring in September against Gennady Golovkin. Alvarez was given a six-month suspension instead of the standard one year for first-time violators. His May 5 fight with Golovkin was called off earlier because of the doping, but with the Nevada Athletic Commission suspension retroactive to February he would be available for a possible fight with Triple G on the traditional Mexican Independence Day weekend in September. Golovkin, meanwhile, announced Wednesday he would fight Vanes Martirosyan in Carson, California, on the May 5 date he was supposed to meet Alvarez. Caroline Bateman, a Nevada deputy attorney general, suggested a punishment of six months from the day of Alvarezs first positive test on Feb. 17. She said Alvarez also must undergo drug tests, but added no fine was recommended because past fines have been based on future purses. Bateman said during the commission meeting that Alvarez has been cooperative since testing positive, which was a contributing factor in handing down a punishment less than the standard disciplinary sanction of one year. The only input from the Triple G side, because we feel Triple G is the most damaged person in the situation scrambling to save the May 5 date, it would have been nice to see Canelo getting a fine,Ž said Golovkins promoter, Tom Loeffler, who attended the hearing. But we respect the commissions ruling.Ž Alvarez wasnt present at the meeting. I hope hes learned a lesson, that he is responsible with what he puts in his body,Ž commission Chairman Anthony Marnell said. And I hope to see him fighting in Nevada soon. If he follows the agreement as its laid out then he would be able to come back and fight like any other fighter.Ž Alvarez was supposed to face Golovkin for his unified middleweight title next month at the T-Mobile Arena in Las Vegas, but the fight was called off after the commission issued a complaint against Alvarez for testing positive to the banned performance-enhancing drug clenbuterol in his hometown of Guadalajara, Mexico. The fight would have been a rematch of their bout last September, where Alvarez got a controversial draw in a fight many thought Golovkin had clearly won. Alvarez blamed contaminated beef in Mexico for his positive test and vowed to plead his case before the commission. But with Alvarez suspended because of the positive test and so little time between the hearing and the fight promoters decided to cancel the bout. Although most professional sports, international antidoping agencies and United States boxing commissions treat meat contamination differently from other positive tests, Nevada does not. Canelo and Golden Boy Promotions respect the rules of Nevada and are therefore satisfied with the settlement agreement reached today,Ž Golden Boy Promotions said in a statement issued after the meeting. Alvarez had been a steady attraction in Las Vegas on the Cinco De Mayo weekend, and a consistent star on pay-per-view. The redheaded fighter is one of the most recognizable athletes in Mexico and one of the countrys biggest sports heroes. Canelo looks forward to returning to the ring in September for Mexican Independence Day weekend to represent Mexico and boxing in what will be the sports biggest event of the year,Ž Golden Boys statement said. He is ready to continue his remarkable record of fighting at the highest level.Ž Loeffler said Golovkin could be ready for a September date with Alvarez. But he said Golovkin must focus first on his upcoming fight. Right now, were focused on May 5,Ž Loeffler said. If Triple G doesnt win May 5, theres no talk about a Canelo rematch in the future. If Triple G is successful May 5, then the biggest fight in the sport of boxing is still Triple G and Canelo, and thats the fight we would try to make.Ž Page 6 SP www.yoursun.com Thursday, April 19, 2018 / The SunGOLF: Texas Open Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720585Weekend Special!Saturday and Sunday Only!$39 All DayGolf and a Draft Beer, House Wine or soft beverageIn the Grille Room after your roundExpires 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) AP FILE PHOTOSergio Garcia smiles as he prepares to putt on the first green during round four at the Dell Technologies Match Play in Austin, Texas. AP FILE PHOTOCanelo Alvarez attends a 2017 news conference in Las Vegas. Nevada boxing regulators have suspended Canelo Alvarez for six months for doping violations. BOXING: Doping SuspensionCanelo Alvarez suspended for 6 months for doping violations Associated PressSAN ANTONIO „ Sergio Garcia had a long history with Texas even before he became a part-time resident. He made his PGA Tour debut as a pro in 1999 at the Byron Nelson Classic and caused an immediate sensation with the gallery outside Dallas when he made eight birdies in 15 holes and had a chance for a 59 when he had a 4-iron into the par-5 16th hole. He finished par-par-bogey for a 62 and tied for third that week. Two years later, the Spaniard won his first PGA Tour event at Colonial, the first of three victories in the Lone Star State. Now, the connection extends to family. He married Angela Akins last summer, and hes based out of the Austin area when hes playing in America. Thats where he was last week after missing the cut at the Masters, for a family gathering of both parents and plenty of doting on Azalea, their 5-week-old daughter. Changed a lot of nappies,Ž Garcia said. We went to the ranch a couple of times. We practiced a little bit with my dad. I played a member-member at Austin Golf Club with Ben Crenshaw „ we managed to win it, too. So just kind of kept myself busy.Ž Garcia also has a connection to the Valero Texas Open. He was the consultant to Greg Norman in designing the AT&T Oaks Course at the TPC San Antonio, which will be used for the ninth straight year at the Texas Open. Garcia played that first year and broke par only once while tying for 45th. Now hes back to compete against a field that includes Adam Scott, Ernie Els and defending champion Kevin Chappell. Also in the field is Joaquin Niemann of Chile, the No. 1 amateur in the world who makes his pro debut this week at 19 „ the same as Garcia when the Spaniard turned pro.Sergio Garcia feeling at home in Texas Open Associated PressATLANTA „ Six-time All-Star Jose Bautista and the Atlanta Braves have agreed to a minor league contract Under the deal announced Wednesday, Bautista would receive a $1 million, one-year deal if added to the 40-man major league roster. He will report to the Braves extended spring training complex in Kissimmee, Florida, to work himself into game condition while playing third base. The 37-year-old Bautista earned $18 million under a one-year deal with Toronto last season but put up subpar numbers for the second straight year, hitting .203 with 23 homers and 65 RBIs in 157 games. He batted .240 with 40 homers, 114 RBIs and 110 walks in 2015, then dropped to .234 with 22 homers and 69 RBIs in 116 games the following year. Bauststa became a free agent and was among several prominent players who remained unsigned over the winter. He has hit at least 22 homers the last eight seasons, including a career-best 54 for the Blue Jays in 2010. He has four seasons with at least 100 RBIs. His signing is a lowrisk move by the Braves to bolster their lineup, which currently has Ryan Flaherty at third base. Flaherty is off to a surprising start, hitting an NL-leading .354 through 14 games, but his career average is .221.MLB: BravesBautista, Braves agree to minor league dealTENNIS: Monte Carlo MastersDjokovic needs 10 match points to reach 3rd round To many, the game has become little more than a glorified home run derby, where pitches throw as hard as they can, batters swing as hard as they can and the team that hits the most balls over the fence usually wins. With that in mind, here are some changes designed to make baseball great again: GO SHIFTLESS „ Baseball is meant to be played with two infielders on one side of second base, two on the other. Simple as that. Make it a rule, and make them have at least one foot on the infield dirt. If youre going to be thrown out on a ground ball to right field it should at least be by the right fielder. INSTANT REPLAY „ Get rid of instant replay. Yes, just dump it. It ruins the flow of the game and eliminates way too many fun scenes of managers kicking dirt and arguing with umpires. FEWER COMMERCIALS „ This is almost mandatory, if baseball is ever to get a handle on the length of games. One fewer commercial in between innings would shave nearly 10 minutes off the average game, a lifetime in todays attention-challenged world. THREES THE CHARM „ Every pitcher should have to pitch to at least three batters, no exceptions. This would not only speed up the game but force managers to think a little more instead of relying entirely on analytics and fixating on single matchups. OHTANI EFFECT „ Make each team have a two-way player like Shohei Ohtani. The player must pitch at least once a week and be in the starting lineup on at least two other days to hit. It adds a nice twist, and what fan cant remember Little League, when the best pitchers were also almost always the best hitters? BULLPEN CARTS „ These were fun for a while in the 70s, but so were pullover polyester uniforms and multipurpose stadiums. Lets face it, relievers dont want to embarrass themselves by riding to the rescue and the carts serve as nothing more than an advertising ploy. A better use for the carts would be to parade the starting pitcher around the field in a ride of shame when taken out after being shelled. FIX THE BASEBALL „ Home runs are at a record level, which isnt a bad thing by itself. But when Bryce Harper shatters his bat and still hits a ball 406 feet over the right-centerfield fence, something is wrong with the ball. Fess up, MLB: Admit the ball has changed and do something about it. SACRIFICE BUNT „ Give players credit for a hit every time they successfully sacrifice. It may not bring back the sacrifice bunt entirely, but it should ensure it still has a place in the game. STRIKE ZONE „ The official strike zone is basically the letters to the knees. Enforce it, and pitchers will throw more strikes. Enforce it, and batters will swing at more pitches. Both are good things.MLBFrom Page 1

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 119 11.31 +25.7 AAR AIR .30 .7 26 45.60 33.17 319 45.35 +15.4 ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2339 23.46 -12.5 ABM ABM .70 2.2 20 45.12 32.08 560 32.52 -13.8 AES Corp AES .52 4.4 11 12.05 9.86 6397 11.75 +8.5 AFLAC s AFL ... ... 14 45.88 36.41 3149 45.02 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 87 17.41 -8.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.40 +.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 3 25.07 -1.0 AGCO AGCO .60 .9 29 75.95 60.33 554 66.85 -6.4 AH Belo AHC .32 5.8 ...dd 6.30 4.35 33 5.55 +15.6 AK Steel AKS ... ... 13 7.54 4.00 21931 4.82 -14.8 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1468 17.55 +16.2 AMCON DIT .72 .8 10 113.60 80.95 91.80 -6.2sAMN Hlth AMN ... ... 26 66.25 34.71 490 65.50 +33.0 ARC Docu ARC ... ... 15 4.84 2.04 63 2.25 -11.8 ASA Gold ASA .04e .4 ...q 12.99 10.12 104 10.93 -3.4 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21569 35.21 -9.4 AT&T 66 n TBB ... ... ... 26.72 24.65 238 24.98 -4.3 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 316 6.35 -17.7 AU Optron AUO .18e ... ... 5.35 3.62 461 4.27 +2.6 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 132 17.29 -.1 AZZ Inc AZZ .68 1.5 26 61.55 40.00 108 46.05 -9.9 Aarons AAN .12f .2 11 49.77 31.00 556 48.21 +21.0 AbbottLab ABT 1.12 1.9 26 64.60 42.88 12538 59.52 +4.3 AbbVie ABBV 2.84 3.0 19 125.86 64.26 5289 94.32 -2.5 AberFitc ANF .80 2.8 ...dd 29.20 8.81 2734 28.20 +61.8 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 499 4.72 -3.3 AbdAustEq IAF .70e 11.5 ...q 6.77 5.80 90 6.10 -4.2 AbdnChile CH .58e 6.3 ...q 9.64 6.85 30 9.24 +3.5 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 20 8.75 -.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 1 15.10 +3.9 AbdGChina GCH .03e .2 ...q 14.02 10.52 29 12.17 -2.3 AbdnIndo IF .52e ... ...q 8.18 7.14 14 7.59 -.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 13 19.63 +2.6 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 11 9.23 +2.4 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 12 27.11 +1.5sAbSingaFd SGF 1.09e 8.0 ...q 13.67 10.86 20 13.67 +10.1 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 20 31.70 21.34 702 23.81 -13.0 Accenture ACN 2.66 1.7 27 165.58 118.40 1934 155.52 +1.6 AccoBrds ACCO .06p ... 23 14.75 10.35 397 13.25 +8.6 AcmeU ACU .44 2.0 21 29.49 19.00 0 22.09 -5.6 AcornInt rs ATV ... ... ... 25.90 8.95 1 22.22 +26.0 ActiniumP ATNM ... ... ...dd 1.57 .35 1045 .38 -43.5 Act Rep n GOP ... ... ... 22.96 19.73 1 22.49 +4.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 19 21.73 +1.6 Actuant ATU .04 .2 76 27.95 21.50 330 24.25 -4.2 Acuity AYI .52 .4 15 208.83 119.02 617 131.26 -25.4 Acushnet n GOLF ... ... ... 24.70 15.16 178 23.80 +12.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 147 15.14 +.7 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 198 19.72 -.6 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.60 +7.1 Adecaogro AGRO ... ... ... 11.92 7.22 276 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 868 63.10 -19.8 AdtalemGl ATGE .36 .7 19 50.15 30.15 364 49.30 +17.2 AdvAuto AAP .24 .2 20 151.72 78.81 1304 107.39 +7.7 AdvDisp n ADSW ... ... ... 25.71 20.94 656 22.81 -4.7 AdvDrainS WMS .28 1.1 22 28.15 17.90 164 25.60 +7.3 AdvSemi ASX .25e 3.3 ... 7.68 5.86 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 530 37.96 -9.8 AdvOil&Gs AAV ... ... 6 7.35 2.70 444 3.25 -24.4 AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.43 -2.8 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 87 5.74 -4.2 AdvClEnh LCM .84 10.4 ...q 8.90 7.73 17 8.04 -3.6 AdSDorWr AADR .32e .5 ...q 64.00 45.81 15 60.11 +2.1 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 63 36.96 +2.2 AdSNewT n FNG ... ... ... 24.13 19.60 28 21.56 +.4 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 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.33 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 22 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 10 69.09 -3.3 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.77 -.4 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 31.78 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 146 8.14 +3.8 Aecom ACM ... ... 12 39.90 30.15 416 36.75 -1.1 AegeanMP ANW .08 2.9 7 12.00 1.75 1067 2.80 -34.9sAegon AEG .25e 3.4 ... 7.28 4.81 1269 7.32 +16.2 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 46 25.89 +.3 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 14 25.90 -.2 Aegon t AEB .77 3.1 ... 25.44 23.55 11 24.52 +1.4 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 970 52.84 +.4 Aerocntry ACY ... ... 3 17.34 9.70 8 14.35 -5.8 AerohiveN HIVE ... ... ...dd 6.50 3.02 121 4.13 -29.2 AerojetR AJRD ... ... ...dd 36.25 20.06 662 31.24 +.1 Aetna AET 2.00 1.1 17 194.40 132.16 1597 177.53 -1.6 AffilMgrs AMG 1.20 .7 14 216.99 148.81 411 171.38 -16.5 Agilent A .60 .9 82 75.00 53.91 2678 69.55 +3.9 Agnico g AEM .44f ... 43 51.86 37.35 1682 45.47 -1.5 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 151 49.68 -3.4 Air Inds AIRI .60 37.3 ... 3.50 1.15 30 1.61 -4.7 AirLease AL .40 .9 5 50.70 34.42 654 43.09 -10.4 AirProd APD 4.40f 2.6 25 175.17 137.72 667 168.37 +2.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 303 19.88 -15.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.26 -5.0 AlamoGp ALG .44f .4 31 120.58 76.82 28 117.92 +4.5 AlamosGld AGI .02 .4 ... 8.58 4.83 2309 5.71 -12.3 AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 2154 65.97 -10.3 AlbnyIn AIN .68 1.0 50 68.85 45.80 111 65.45 +6.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1145 98.79 -22.8sAlcoa Cp AA ... ... 20 57.50 29.55 8615 59.40 +10.3 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 213 23.13 -16.6 Alexanders ALX 18.00f 4.5 19 439.85 332.98 14 396.83 +.2 AlexREE ARE 3.60 2.9 32 134.37 111.59 453 124.31 -4.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.31 -4.6 AlexcoR g AXU ... ... ... 1.85 1.10 634 1.62 +1.9 AlgonPw n AQN .47 ... ... 11.34 9.39 355 10.03 -10.1 Alibaba BABA ... ... 52 206.20 114.00 16923 182.68 +5.9 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 147 2.06 -43.9 AllegCp Y ... ... ...cc 639.42 521.07 98 592.81 -.6 AllegTch ATI ... ... ...dd 30.25 14.54 1640 26.29 +8.9 Allegion ALLE .84 1.0 ... 89.81 75.85 579 86.50 +8.7 Allergan AGN 2.88f 1.7 8 256.80 142.81 1454 165.58 +1.2 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 432 73.61 -1.0 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.78 -6.0 AlliData ADS 2.28f 1.1 14 278.33 203.67 901 213.61 -15.7 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 90 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 142 27.80 +109.8 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.74 304 11.92 -6.6 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 164 26.55 +6.0 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2152 41.60 -2.4 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 193 6.84 -2.7 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 128 6.00 -3.4 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 158 12.90 -1.1 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 64 21.43 +1.4 Allz24Tgt n CBH ... ... ... 10.05 8.75 15 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 44 22.37 +2.4 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 8 25.46 -.1 AllisonTrn ALSN .60 1.4 19 45.69 32.93 1111 42.19 -2.0 Allstate ALL 1.84f 1.9 14 105.36 80.37 2080 97.79 -6.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 8 25.30 -1.2 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 28 25.80 -1.7 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 27 25.59 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 26.10 -1.1 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 19 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 17 26.12 -1.8 AllyFincl ALLY .52 1.9 13 31.29 18.11 2353 27.54 -5.6 AlmadM n AAU ... ... ... 1.59 .71 169 .85 -17.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 1 30.94 +.7 AlpValuIntl IVAL 1.35e 4.0 ... 35.03 28.72 3 33.57 +1.6 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 0 30.66 +1.0 AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.64 +7.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 8 29.65 +2.3 AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 45 10.63 -1.6 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 206 6.39 -5.2 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 275 9.08 -4.1 AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.34 -3.5 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 3 69.38 -.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 27.66 +9.7 AlpBzSoMed BUZ ... ... ... 36.15 26.93 8 34.59 +8.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 13 33.20 -4.4 Alps RivDiv RFDA ... ... ... 33.92 27.47 10 32.09 +1.3 AlpRvrCare RFCI ... ... ... 25.70 23.85 13 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 12 25.60 -1.7 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 58 32.14 -4.3 AlpMedBrk SBIO ... ... ...q 37.20 24.10 29 35.41 +8.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 29 20.26 -2.2 AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.11 2 36.84 +1.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 2 24.63 -3.1 AlpAlerEn ENFR 1.35e 6.3 ...q 24.56 19.24 10 21.27 -7.8 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 33 28.45 -.7 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 10 42.72 +2.7 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 35 24.64 -2.0 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 91 44.75 -2.3 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.73 9.01 15981 10.20 -5.5 Alteryx n AYX ... ... ... 38.88 14.79 582 38.11 +50.8 Altice n ATUS ... ... ...dd 35.29 17.58 1272 19.90 -6.3tAltisrcAst AAMC ... ... ...dd 116.00 58.35 1 58.04 -28.9 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6 Altria MO 2.80f 4.6 19 77.79 59.07 16334 61.50 -13.9 AlumChina ACH ... ... ... 23.54 11.01 133 15.51 -13.5 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 11 18.75 -9.0 AmTrF pfB AFSIpB 1.81 9.6 ... 25.23 12.92 13 18.90 -13.5 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 5 19.70 -12.4 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.90 -7.9 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 21.98 -4.1 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 3 23.36 -6.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 8 19.94 -10.1 AmberRd AMBR ... ... ...dd 10.29 6.14 39 8.59 +17.0 Ambev ABEV .05e .7 7 7.43 5.30 28669 6.88 +6.5 Ameren AEE 1.83 3.2 20 64.89 51.89 1233 56.56 -4.1 Ameresco AMRC ... ... 21 13.20 5.25 211 12.65 +47.1sAMovilL AMX .17e .9 17 19.77 14.80 2040 19.87 +15.9sAmMovl A AMOV ... ... ... 19.61 14.44 18 19.87 +16.8 AmAssets AAT 1.08f 3.2 21 44.61 30.62 153 33.93 -11.3 AmAxle AXL ... ... 4 20.27 13.38 1414 16.13 -5.3 AmCampus ACC 1.76 4.5 36 49.93 34.52 1145 39.53 -3.7 AEagleOut AEO .55f 2.6 19 22.03 10.23 2721 21.55 +14.6 AEP AEP 2.48 3.6 18 78.07 63.32 1895 68.73 -6.6 AEqInvLf AEL .24f .8 18 35.79 23.02 262 30.38 -1.1 AmExp AXP 1.40 1.5 16 102.39 75.97 4898 95.15 -4.2 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 242 112.88 +4.0 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.87 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 11 25.73 -1.9 AHm4Rent AMH .20 1.0 ... 23.74 18.39 669 20.03 -8.3 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 8 25.40 -7.2 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.10 -6.3 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 4 23.43 -6.9 AHm4R pfF AMHpF ... ... ... 26.27 22.63 10 23.66 -7.4 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 3986 54.46 -8.6 AmLorain ALN ... ... ...dd .57 .14 201 .19 +6.3 AMidstrm AMID 1.65 14.4 ...dd 15.25 9.65 80 11.45 -14.2 AmrRlty ARL ... ... ...dd 21.57 7.00 2 19.60 +52.5 AmRenAs n ARA ... ... ... 24.07 9.91 263 16.73 -3.9 AmShrd AMS ... ... 11 4.64 2.25 14 2.35 -9.5 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 179 54.84 -5.3 AmTower AMT 3.00f 2.1 41 155.28 122.73 1773 139.81 -2.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 112 23.25 +18.3 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 960 83.68 -8.5 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 35 48.37 39.41 190 42.44 -8.2 Ameriprise AMP 3.32 2.3 13 183.90 118.84 893 144.62 -14.7 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 2061 92.75 +1.0 Ametek AME .36 .5 32 79.32 55.28 710 76.98 +6.2 AmiraNatF ANFI ... ... ... 7.05 3.85 54 3.98 -4.6 Ampco AP ... ... ...dd 18.60 8.49 37 11.25 -9.3 Amphenol APH .76 .9 35 93.62 70.90 751 87.20 -.7 AmpioPhm AMPE ... ... ... 4.95 .38 612 3.03 -25.6 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.91 +2.1 AmpDivOpt DIVO ... ... ... 30.56 25.82 12 28.55 -1.6 AmplOil n AMLX ... ... ... 15.25 9.17 9.88 -13.3 Ampliph rs APHB ... ... ...dd 4.88 .67 127 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.5 77 64.37 39.96 8170 66.35 +23.7 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 69 30.85 -11.0 Andeavor ANDV 2.36 2.0 41 121.71 78.25 2100 116.70 +2.1 AndeavLog ANDX 3.94f 8.0 26 55.66 42.17 468 49.08 +6.3 Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.09 -.7 AnglogldA AU ... ... ... 12.40 8.86 4180 9.16 -10.1 ABInBev BUD 3.19e 3.0 26 126.50 101.21 1663 107.00 -4.1 Anixter AXE ... ... 18 88.85 62.40 97 79.15 +4.1 Annaly NLY 1.20 11.7 12 12.73 10.00 6881 10.28 -13.5 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 12 25.33 -.6 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 92 25.30 -.3 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 252 24.01 -3.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 58 25.22 -2.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 426 17.14 -13.1 AnteroMid AM 1.46f 5.4 21 35.55 24.20 395 27.17 -6.4 AnteroRes AR 1.00 4.9 43 22.68 16.31 3848 20.42 +7.5 Anthem ANTM 3.00f 1.3 18 267.95 168.17 1080 230.65 +2.5 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 554 55.65 -.6 Anworth ANH .60 12.7 10 6.35 4.55 303 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 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 2 25.05 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 653 144.20 +7.6 Apache APA 1.00 2.3 27 52.67 33.60 4629 42.84 +1.5 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 988 40.57 -7.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 5 26.08 -4.8 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1091 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.15 -2.6 ApolloGM APO 2.06e 7.1 10 37.35 25.06 1253 29.21 -12.7tApollG pfA APOpA 1.60 6.5 ... 26.62 24.61 58 24.59 -6.5 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 4 25.23 -3.2 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 89 16.84 +3.8 ApolloTact AIF 1.20a 7.7 ...q 16.67 15.37 42 15.64 -.7 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1528 17.98 -7.8 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 165 73.10 +7.3 Aptargrp ATR 1.28 1.3 28 96.39 77.62 347 95.61 +10.8 Aptiv APTV 1.16 1.3 17 96.91 64.70 845 87.70 +3.4 AquaAm WTR .82 2.4 25 39.55 31.18 544 34.39 -12.3 Aquantia n AQ ... ... ... 18.49 9.60 192 16.02 +41.4 Acquavnt n WAAS ... ... ... 18.83 10.87 131 14.38 -7.3 Aramark ARMK .42 1.1 18 46.09 36.16 1141 38.01 -11.1 ArborRT ABR .84f 9.7 7 8.99 7.83 252 8.66 +.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 0 25.53 +.8 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 26.06 -.5 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 2015 34.61 +7.1 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 391 97.47 +4.6 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2352 45.65 +13.9 Archrock AROC .48 4.5 27 13.01 8.25 876 10.65 +1.4 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2727 23.68 -13.1 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 7.40 301 9.40 -9.2 ArcusBio n RCUS ... ... ... 19.67 13.26 159 16.40 -4.7 Ardaugh n ARD .56 2.9 ... 24.54 17.43 59 19.02 -9.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 237 7.95 -.6 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 71 12.42 -3.7 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 61 16.45 +.2 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 601 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 26 26.35 -.6 Argan AGX 1.25e ... 7 72.13 36.30 284 39.35 -12.6 AristaNetw ANET ... ... 61 311.67 135.21 730 258.50 +9.7 ArkInnova ARKK ... ... ...q 45.35 24.53 314 41.66 +12.4 ArkIndInno ARKQ ... ... ...q 37.14 25.57 37 34.43 +4.5 ArkGenom ARKG ... ... ...q 30.51 19.81 244 27.14 +10.8 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 216 51.99 +12.9 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 25.29 +3.8 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.37 ArlingAst AI 2.20 19.5 6 15.17 9.90 289 11.27 -4.3 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 0 24.40 -.1 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 4 23.98 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.97 +.1 ArmadaHof AHH .80f 5.8 18 16.00 12.66 165 13.83 -10.9 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 7 25.11 -1.3 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.96 17 24.78 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 354 23.15 -10.0 ArmsFloor AFI ... ... 66 20.20 12.91 81 13.90 -17.8 ArmstrWld AWI ... ... 14 64.60 41.20 300 57.75 -4.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 8 17.48 -2.9 ArrowEl ARW ... ... 11 87.26 70.13 375 78.25 -2.7 ArwQVMEq QVM ... ... ...q 30.15 24.02 2 27.57 -.5 ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 345 33.40 -15.4 AskanoG g AKG ... ... ... 2.50 .43 749 1.04 +47.3 AsburyA ABG ... ... 10 76.40 49.10 173 68.95 +7.7 AshHPrm AHP .64 6.0 8 11.34 8.44 242 10.61 +9.0 AshHPr pfB AHPpB ... ... ... 21.34 18.20 10 19.35 -3.2 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 477 7.09 +5.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 4 25.45 +1.1 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.70 -10.6 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 6 22.78 -9.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 17 22.93 -9.8 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 10 22.97 -8.5 Ashford AINC ... ... ...cc 109.82 47.03 7 90.96 -2.2 Ashland ASH .90m 1.3 39 77.16 58.99 490 70.83 -.5 AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.30 -.8 AsiaTigr GRR .07e .6 ...q 11.49 9.56 28 11.09 +6.5 AspenAero ASPN ... ... ...dd 5.58 3.95 19 4.38 -10.2 AspenIns AHL .96 2.2 ...dd 54.10 34.80 672 43.70 +7.6 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 16 26.09 -4.4 AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.71 13 24.06 -6.7 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.80 -5.1 AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.88 -4.2 AsscdBanc ASB .60f 2.5 17 27.20 20.95 975 24.20 -4.7 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 7 36.25 +6.3 Assurant AIZ 2.24 2.4 36 106.99 84.34 420 92.71 -8.1 AssuredG AGO .64f 1.8 7 45.73 32.97 1053 36.37 +7.4 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.80 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 8 25.15 -3.8 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 8 24.96 -.4 AsteriasBio AST ... ... ...dd 4.30 1.25 278 1.35 -40.0 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 2801 35.98 +3.7sAtHomGr n HOME ... ... 58 36.00 16.41 413 35.97 +18.4 Atento SA ATTO .34p ... 11 12.90 7.55 23 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 1007 49.10 -5.0 AtkoreInt n ATRK ... ... ... 26.80 15.05 421 19.13 -10.8 AtlPwr g AT .12 ... ...dd 2.60 1.80 350 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 441 84.47 -1.7 AurynRs n AUG ... ... ... 3.00 1.24 97 1.45 -11.6 AutoNatn AN ... ... 12 62.02 38.20 584 47.49 -7.5sAutohome ATHM ... ... 41 99.45 31.61 709 97.80 +51.2sAutoliv ALV 2.32 1.5 24 153.50 97.75 271 152.79 +20.2 AutoZone AZO ... ... 14 797.89 491.13 257 608.53 -14.5 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.29 +14.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 618 165.95 -7.0 Avangrid n AGR 1.73 3.4 40 53.46 43.13 265 51.36 +1.5 AvayaHl n AVYA ... ... ... 23.76 19.08 479 22.92 +14.6 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 1046 108.20 -5.8 Avianca AVH .18e 2.0 ... 9.76 6.37 67 9.13 +13.7 AvinoSG g ASM ... ... ... 1.89 1.14 359 1.54 +14.9 Avista AVA 1.49f 2.9 29 52.83 39.77 309 52.04 +1.1 Avnet AVT .76f 1.8 10 45.09 35.67 698 42.45 +7.1 Avon AVP ... ... 29 4.90 1.85 3138 2.91 +35.3 Axalta AXTA ... ... ...dd 38.20 27.77 918 32.17 -.6 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 818 55.40 +10.2 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 14 24.69 -2.1 AxisCap pfE AXSpE ... ... ... 25.85 23.39 24 24.45 -2.9 Azul n AZUL ... ... ... 35.05 19.43 399 32.76 +37.5 AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.00 -1.4B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 1626 24.30 -30.9 B2gold g BTG ... ... 74 3.30 2.15 5224 2.94 -5.2 BB&T Cp BBT 1.50a 3.0 17 56.31 41.17 4871 50.63 +1.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 10 25.42 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 33 25.10 -.6 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 14 25.41 +1.5 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 27 25.15 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 21 25.85 -4.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 159 22.99 -8.8sBBX Cap n BBX .03 .3 ... 9.44 5.87 1156 10.01 +25.6 BCE g BCE 3.02f ... ... 49.06 42.01 753 42.70 -11.1 BG Staffing BGSF 1.00 5.1 23 20.42 14.26 29 19.49 +22.3 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.82 -.3 BHP BillLt BHP 1.66e 3.4 ... 50.79 33.37 4663 48.13 +4.7 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 2934 43.00 +6.7 BP MidPt n BPMP ... ... ... 23.00 16.83 96 18.42 -10.5 BP PLC BP 2.38 5.5 23 44.62 33.90 8700 43.53 +3.6 BP Pru BPT 3.60e 16.0 4 27.95 18.55 277 22.55 +12.2 BRF SA BRFS ... ... ... 15.50 5.95 4380 6.83 -39.3 BRT BRT .80f 6.7 10 13.99 7.36 27 11.98 +1.6 BT Grp s BT .99e 5.7 ... 21.16 15.41 538 17.37 -4.7 BWX Tech BWXT .64f .9 37 70.69 45.79 377 69.93 +15.6 B&W Ent n BW ... ... ...dd 12.06 1.61 2350 2.70 -52.5 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 80 18.82 -2.9 BadgerMtr s BMI .52 1.2 37 52.10 37.45 650 41.90 -12.3 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 4434 33.76 +6.7 BallCorp s BLL .40 1.0 21 43.24 35.60 1611 41.25 +9.0 Ballanty BTN ... ... ...dd 7.35 3.95 4 4.65 BanColum CIB 1.27e 2.5 ... 51.38 36.38 563 50.00 +26.1 BancCalif BANC .52 2.8 11 23.40 17.10 332 18.25 -11.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 5 25.69 -2.1 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.53 -3.4 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.85 -2.6 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1251 8.00 -5.9 BcoBrades s BBDO .02r .3 ... 11.90 6.79 8 9.52 +13.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 11733 10.29 +10.4 BcoLatin BLX 1.54 5.2 13 30.50 25.51 91 29.78 +10.7 BcoMacro BMA ... ... ... 136.10 82.68 109 108.23 -6.6 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 6027 6.76 +3.4 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 932 11.55 +19.4 BcSanChile BSAC .85e 2.5 ... 35.09 23.16 344 34.23 +9.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 10 101.40 +5.0 BcpSouth BXS .56 1.8 ... 35.55 27.20 745 30.85 -1.9 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 16.90 -7.4 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 14 21.62 -.6 BkofAm BAC .48 1.6 17 33.05 22.07 79531 29.53 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.53 -1.8 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 4 23.30 -.3 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25 25.51 -1.3 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 23.90 +.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 32 25.70 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 49 1272.99 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 37 26.17 -3.6 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 47 26.17 -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 43 25.78 -5.2 BkAm pfC BACpC ... ... ... 27.83 25.41 55 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 10 23.06 -1.9 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 11 22.10 +2.3 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 10 22.47 +3.8 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 167 45.64 +25.8 BkHawaii BOH 2.08 2.5 19 89.09 74.72 126 82.25 -4.0 BkMont g BMO 3.71e ... ... 84.71 66.75 248 75.20 -6.0 BkNYMel BK .96 1.8 15 58.99 46.06 3946 52.26 -3.0 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.17 +.1 BkNova g BNS 2.32 3.8 10 66.78 53.86 461 60.87 -5.7 BankUtd BKU .84 2.2 15 43.84 30.37 473 38.99 -4.2 BarHarbr s BHB .75 2.5 20 32.94 25.09 29 29.46 +9.1How 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 1593 Declined 1257 New Highs 145 New Lows 48 Vol. (in mil.) 3,364 Pvs. Volume 3,172 1,876 1,899 1451 1347 120 28 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,720 24,300 24,880 Dow Jones industrialsClose: 24,748.07 Change: -38.56 (-0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,295.24 Change: 14.14 (0.2%) 10 DAYSDOW 24832.54 24721.09 24748.07 -38.56 -0.16% s s t +0.12% DOW Trans. 10838.86 10650.78 10770.15 +177.59 +1.68% s s t +1.49% DOW Util. 707.03 697.76 697.82 -2.42 -0.35% s s s -3.53% NYSE Comp. 12774.37 12722.10 12732.90 +27.14 +0.21% s s t -0.59% NASDAQ 7319.58 7259.90 7295.24 +14.14 +0.19% s t t +5.68% S&P 500 2717.49 2703.63 2708.64 +2.25 +0.08% s t t +1.31% S&P 400 1932.20 1920.75 1922.80 +5.44 +0.28% s t t +1.17% Wilshire 5000 28236.27 28094.28 28141.52 +41.87 +0.15% s t t +1.25% Russell 2000 1592.04 1580.18 1583.56 +3.76 +0.24% s s t +3.13% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 19, 2018

PAGE 36

sBr iPthCrd OILB ... ... ... 66.72 42.69 2 67.32 +13.8 BarFIEur FEEU ... ... ...q 148.71 107.43 2 131.34 -.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 3 167.82 -1.9 BarcSPVeq VQT ... ... ...q 181.89 142.51 0 163.78 +3.5 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 60 19.84 -4.4sBiP Cmdty DJP ... ... ...q 25.03 21.61 220 25.29 +3.6sBarcGsci36 GSP ... ... ...q 16.57 11.96 7 16.85 +8.4 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 157.98 -.7 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 33.12 21.36 59 34.11 +49.4 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 87 26.17 -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 0 120.00 +3.0 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 1721 12.22 +12.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 1 19.56 -14.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 197 20.43 +16.7 B iPVxST rs VXX ... ... ...q 64.44 25.59 33798 40.54 +45.2 BarcWomLd WIL ... ... ...q 70.29 59.73 66.50 -.9 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 16 15.41 +1.0sBaringsPt MPV 1.08 7.2 ...q 15.15 13.83 23 15.05 +6.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.0 ...dd 11.12 4.99 188 7.47 -9.3 BarnesNob BKS .60 10.7 ...dd 9.05 4.10 1015 5.60 -16.4 Barnes B .56 .9 59 72.87 51.33 179 63.18 -.1 Barnwell BRN ... ... ...dd 2.95 1.62 3 1.93 -7.2 BarrickG ABX .12 .9 28 19.26 11.07 14286 13.26 -8.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 464 15.48 -34.0 Baxter s BAX .64 1.0 32 72.58 53.04 3947 67.22 +4.0sBaytexE g BTE ... ... 6 3.61 2.13 2696 3.74 +24.7 BeazerHm BZH ... ... 19 23.24 11.87 270 16.52 -14.0 BectDck BDX 2.92 1.2 95 248.39 175.66 754 234.39 +9.5 BectDk pfA BDXA ... ... ... 63.84 54.18 34 61.46 +6.1 Belden BDC .20 .3 13 87.15 64.51 424 69.93 -9.4 Belden pfB BDCpB ... ... ... 114.45 88.37 76 95.11 -7.7 Belltrx g rs BXE ... ... 1 3.88 .99 158 1.40 -18.8 Belmond BEL ... ... ...cc 14.20 10.75 328 11.40 -6.9 Bemis BMS 1.24f 2.8 18 50.47 40.60 733 44.91 -6.0 BenchElec BHE .15p ... 22 35.80 27.05 248 31.30 +7.6 Berkley WRB .56 .8 21 74.78 62.00 442 74.10 +3.4 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 6 24.52 -2.8 Berkly pfC WRBpC ... ... ... 27.24 24.53 6 25.15 -3.9 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 7 25.04 -3.4 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299205.00 +.5 BerkH B BRK/B ... ... 27 217.62 160.93 2808 199.51 +.7 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 98 37.95 +3.7 BerryPlas BERY ... ... 22 61.71 49.41 817 56.86 -3.1 BestBuy BBY 1.80f 2.4 23 78.59 50.29 4496 75.40 +10.1 Best Inc n BSTI ... ... ... 13.25 8.08 1598 11.04 +22.9 BigLots BIG 1.20f 2.7 12 64.42 41.04 1533 43.74 -22.1 BiglariHld BH ... ... 10 451.15 290.05 3 428.29 +3.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 159 264.19 +10.7 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 386 27.60 +2.3 BioPhrmX BPMX ... ... ...dd .90 .10 9632 .24 +118.2 BioTime BTX ... ... 3 3.50 2.10 189 2.46 +14.4 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 28 1.07 -17.7 BitautoH BITA ... ... 26 54.42 19.42 1575 20.09 -36.8 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 372 54.33 -9.6 BlkHCp un BKHU ... ... ... 78.74 56.40 50 59.26 -10.4 BlKnight n BKI ... ... ... 53.00 42.70 351 49.15 +11.3 BlkStMin n BSM 1.25 7.0 18 19.03 15.12 324 17.90 -.2 BlackBerry BB ... ... 19 14.55 8.47 2682 10.79 -3.4 BlackRock BLK 11.52f 2.2 22 594.52 377.85 672 523.22 +1.9 Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.47 -3.4 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 90 22.33 -3.7 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 42 14.80 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 83 12.98 -5.8 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 137 13.02 -7.3 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 510 10.69 -2.3 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 332 12.60 -5.4 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 535 11.52 -1.5 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 132 14.42 +1.7 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 70 15.96 -2.6 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 350 8.87 -3.9 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 5 13.12 -2.1 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 131 14.54 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 42 13.66 -1.9 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 13 14.27 -1.0 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 172 11.60 -7.3 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 29 34.92 -4.3 BlkIT BKT .37 6.4 ...q 6.40 5.76 86 5.79 -6.2 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 302 6.13 -6.0 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 49 13.63 -8.6 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 101 15.13 -4.8 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.24 -6.3tBlkMDMB BZM .65 4.1 ...q 15.90 13.05 9 13.23 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 8 13.52 -3.0 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 108 16.87 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 88 13.10 -5.9 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 6 12.70 -6.7 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 150 13.10 -7.7tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.77 106 12.81 -12.4tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.40 182 12.39 -7.5 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.20 59 13.29 -8.2 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 30 12.41 -7.2 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 71 12.20 -12.3 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 91 13.29 -9.3 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 13 13.68 -7.9tBlkMunyIQ MFT .85 6.6 ...q 15.32 13.00 53 12.96 -7.0tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.11 40 13.10 -6.4tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.91 226 11.89 -8.0 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 15 13.81 -3.8tBlMunyQlty MQY .96 6.9 ...q 16.10 13.81 66 13.82 -8.9 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 140 12.51 -9.4tBlkMuniast MUA .65a 4.9 ...q 15.84 13.27 81 13.23 -11.6 Blk2018 BPK .06 .4 ...q 15.07 14.71 58 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 48 15.16 +1.1 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 19 14.22 -6.1 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.70 16 13.80 -6.8 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 11 13.01 -7.2 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 83 13.09 -7.8 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 147 12.89 -8.5 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 83 13.40 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 81 21.35 -4.4tBlkMunienh MEN .73a 6.9 ...q 12.46 10.48 77 10.48 -10.1tBlkMunihld MHD .89a 5.9 ...q 18.25 14.99 18 15.00 -9.2 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 8 13.78 -6.8tBlkMunvst MVF .64a 7.4 ...q 10.02 8.71 70 8.71 -9.4tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.09 30 14.10 -8.7 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 6 14.91 -7.8 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 49 13.29 -10.1tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.20 89 13.21 -9.0tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.77 34 13.79 -12.8 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 35 12.02 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 4 13.73 -6.8 BlkNJIT BNJ .76 5.5 ...q 16.35 13.78 29 13.91 -7.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.78 +.5tBlkNYMB BQH .74 5.7 ...q 15.65 13.05 8 13.04 -11.4tBlkNYIQT BSE .69 5.6 ...q 14.00 12.32 14 12.30 -6.5tBlkNYIT BNY .83 6.4 ...q 15.50 12.90 29 12.87 -10.0tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.85 23 12.90 -12.9 BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 960 9.58 -1.9 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 81 31.67 +18.7 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.62 -7.7 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 26 19.90 -8.0 BlkVAMB BHV .83 4.9 ...q 20.22 15.53 1 16.92 -1.7 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 118 17.99 -.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 129 15.93 +1.4 Blackstone BX 2.70e 8.5 15 37.52 29.03 5832 31.78 -.7 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 617 31.00 -3.7 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 61 16.62 +4.4 BlockHR HRB .96 3.6 22 31.80 23.16 2490 26.69 +1.8 BlonderT BDR ... ... ...dd 1.52 .38 409 1.24 +104.6 BlueAprn n APRN ... ... 8 10.10 1.72 2682 2.06 -48.9 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 9 11.85 -1.7sBluegVac n BXG .15p ... ... 23.10 13.00 59 22.83 +25.0 BlueLinx rs BXC ... ... 12 40.34 7.57 100 39.76 +307.4 BluerkRsd BRG 1.16 13.3 ...dd 13.77 7.02 257 8.74 -13.6 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.85 -5.8 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.64 -14.1 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 8 23.51 -7.6 BdwlkPpl BWP .40 3.6 9 18.79 9.85 1489 10.98 -14.9 Boeing BA 6.84f 2.0 36 371.60 175.47 3115 341.00 +15.6 BoiseCasc BCC .28 .7 20 45.95 26.25 350 42.55 +6.6 BonanzaCE BCEI ... ... 38 83.43 23.33 237 28.86 +4.6 BootBarn BOOT ... ... 21 20.31 5.90 400 18.35 +10.5sBoozAllnH BAH .76f 1.9 21 41.00 31.06 689 40.96 +7.4 BorgWarn BWA .68 1.3 15 58.22 39.80 1124 53.91 +5.5sBostBeer SAM ... ... 28 223.50 128.70 134 225.00 +17.7 BostProp BXP 3.20f 2.6 24 135.06 111.57 432 120.84 -7.1 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 18 24.55 -2.8 BostonSci BSX ... ... 20 29.93 24.54 5320 28.94 +16.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 598 10.83 -2.3 BovieMed BVX ... ... ...dd 4.29 1.87 69 3.47 +33.5 BowlA BWL/A .68 4.6 41 16.64 13.43 0 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.50 16.76 781 21.28 +.8 BoydGm BYD .20 ... 23 40.44 22.39 1414 35.04 BradyCp BRC .83 2.2 25 40.25 31.70 240 37.90 Brandyw BDN .72 4.7 17 18.69 15.21 1598 15.48 -14.9 BrasilAgro LND ... ... ... 4.55 3.21 0 3.77 +7.6 Braskem BAK .78e 2.7 ... 33.73 17.44 378 28.53 +8.6 BridgptEd BPI ... ... 25 15.85 5.71 84 6.08 -26.7 BrigStrat BGG .56 2.6 13 27.34 20.00 141 21.15 -16.6 BrightHrz BFAM ... ... 49 105.04 74.32 259 99.48 +5.8 BrghtSch n BEDU ... ... ... 28.18 10.79 49 15.68 -16.0 Brinker EAT 1.52 3.8 13 45.81 29.50 1133 39.87 +2.7 Brinks BCO .60 .8 ...cc 88.10 57.00 355 76.40 -2.9 BrMySq BMY 1.60 3.1 52 70.05 51.56 14517 52.30 -14.7 BristowGp BRS .28 1.7 ...dd 17.35 6.21 725 16.23 +20.5 BritATob s BTI 2.24e 4.1 ... 73.41 53.38 2723 54.84 -18.1 BrixmorP BRX 1.10f 7.5 9 21.76 13.74 2010 14.64 -21.5sBroadrdgF BR 1.46 1.3 34 112.40 68.16 645 111.70 +23.3 Brookdale BKD ... ... ...dd 15.66 6.28 1561 6.75 -30.4 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 684 39.23 -9.9 BrookBus n BBU .25 .7 ... 41.42 25.77 17 38.08 +10.3 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 2 25.85 -10.2 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 45 12.32 -4.7 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 163 40.98 -8.5 BrkRlAs n RA .20p ... ... 24.39 21.06 92 22.24 -4.8 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 79 31.06 -11.0 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 529 26.25 BrownFA s BF/A .79 1.5 31 56.10 35.02 35 53.43 +6.9 BrownFB s BF/B ... ... ... 56.81 37.25 969 55.26 Brunswick BC .76 1.2 17 64.45 48.04 1666 61.27 +11.0 Buckeye BPL 5.05 12.2 12 69.95 35.24 686 41.25 -16.8 Buckle BKE 1.00e 4.5 12 25.11 13.50 452 22.20 -6.5 Buenavent BVN ... ... ...dd 16.80 10.87 1850 16.48 +17.0 BldBear BBW ... ... 20 11.90 7.25 43 9.65 +4.9 BungeLt BG 1.84 2.5 33 83.75 63.87 1276 74.86 +11.6sBurlStrs BURL ... ... 32 140.15 79.07 992 137.01 +11.4 BylineBc n BY ... ... ... 24.80 19.02 63 22.91 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 947 29.72 -11.2 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.81 15.09 233 19.74 +6.4 CAI Intl CAI ... ... 6 40.11 17.68 361 22.45 -20.7 CBIZ Inc CBZ ... ... 22 19.65 14.05 172 19.05 +23.3 CBL Asc CBL .80m 18.8 2 10.11 4.00 1818 4.25 -24.9 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 81 17.56 -19.7 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 27 16.10 -27.0 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 268 7.42 -6.3sCBRE Grp CBRE ... ... 19 48.39 32.53 1249 47.90 +10.6 CBS A CBS/A .72f 1.4 15 68.86 49.33 5 51.34 -14.1 CBS B CBS .72 1.4 12 68.75 49.24 1074 51.17 -13.3 CCA Inds CAW ... ... 14 3.81 2.75 21 2.95 -6.3 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 2049 40.02 -5.9 CGG rs CGG ... ... ... 7.67 1.88 68 2.25 -49.6 CGI g GIB ... ... ... 59.89 46.80 123 58.52 +7.7 CIT Grp CIT .64 1.2 50 56.14 43.25 404 51.80 +5.2 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 9.98 -2.0 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 1879 45.07 -4.7 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 167 49.11 -7.4 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 955 12.64 -5.7 CNO Fincl CNO .36 1.6 15 26.47 19.37 1343 22.46 -9.0 CNOOC CEO 4.92e 3.0 ... 166.23 108.05 150 164.38 +14.5 CNX Midst CNXM 1.25 6.6 11 22.91 15.25 129 18.94 +12.9 CNX Resc CNX .04 .2 ...dd 18.08 11.30 2519 16.22 +10.9 ConslCoal n CCR ... ... ... 16.65 13.15 11 14.75 -5.8 CONSOL n CEIX ... ... ... 41.89 19.51 868 34.65 -12.3 CPFL Eng CPL .12e .8 ... 17.69 10.63 19 14.37 +25.0 CPI Aero CVU ... ... 16 10.75 5.55 35 10.40 +16.2 CRH Med CRHM ... ... ... 7.35 1.46 11 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 425 34.59 -4.2 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 2 17.05 -3.2 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 0 31.90 -5.2 CSS Inds CSS .80 4.5 74 30.29 17.13 47 17.82 -36.0 CTS CTS .16 .5 25 29.95 20.25 100 29.75 +15.5sCURO Gp n CURO ... ... ... 19.12 13.50 101 19.00 +34.9 CVR Engy CVI 2.00 5.7 ...cc 39.70 16.75 329 35.01 -6.0 CVR Ptrs UAN .71e 23.0 ...dd 5.05 2.58 90 3.09 -5.8 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 321 16.10 -2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 6048 66.61 -8.1 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.2 7 8.98 6.25 704 6.66 -17.1 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 7 24.30 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 28 23.65 -4.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 5 13.49 -8.5 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 22.99 +1.9 CableOne n CABO 7.00 1.0 37 788.00 627.25 25 694.59 -1.2 Cabot CBT 1.26 2.2 16 68.63 50.21 275 56.89 -7.6 CabotO&G COG .24f 1.0 45 29.57 21.40 6014 24.04 -15.9sCACI CACI ... ... 15 159.40 115.10 108 159.25 +20.3sCactus n WHD ... ... ... 28.80 19.18 391 28.71 +41.8 CadencB n CADE .13 .5 ... 29.30 20.00 197 27.38 +1.0 CaledoMn n CMCL .28 3.1 ... 9.20 5.17 14 9.00 +21.8 Caleres CAL .28 .8 17 36.00 22.39 314 34.00 +1.6sCalifRes rs CRC ... ... ...dd 25.06 6.47 3268 24.04 +23.7 CalifWtr CWT .75f 1.9 28 46.15 32.75 589 39.30 -13.3 Calix CALX ... ... ...dd 7.38 4.65 185 6.95 +16.8 CallGolf ELY .04 .2 35 17.75 11.19 2199 16.39 +17.7sCallonPet CPE ... ... 31 13.64 9.34 4930 14.17 +16.6 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 50.82 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 304 55.00 +14.6 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 13 38.50 +.3 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 1 26.91 +2.0 CambGblV GVAL .54e 2.0 ...q 28.50 22.21 36 26.80 +4.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 32 27.95 +2.0 CambGlAss GAA .55e 2.0 ... 28.60 25.41 15 27.75 +.9 CambrEmS EYLD ... ... ... 38.25 29.46 3 36.58 +5.4 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 25.15 -2.6 CambTail n TAIL ... ... ... 25.47 21.44 7 21.50 -4.8 CamValMom VAMO ... ... ...q 28.07 22.55 7 25.20 +1.0 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 391 85.95 -6.6 Cameco g CCJ .40 ... ... 11.18 7.68 2846 10.55 +14.3 CampSp CPB 1.40 3.3 14 59.14 40.99 3064 41.84 -13.0 CampWrl n CWH .54 1.9 ... 47.62 26.23 1832 28.14 -37.1 Can-Fite CANF ... ... 6 2.75 1.24 12 1.42 -4.1 CdaGoose n GOOS ... ... ... 38.25 15.81 406 34.99 +10.9 CIBC g CM 5.32f ... 10 100.01 77.20 223 87.78 -9.9 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1553 76.19 -7.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1982 35.75 +.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 969 179.53 -1.8sCannaeHl n CNNE ... ... ...dd 20.00 16.16 736 19.97 +17.3 Canon CAJ ... ... ... 40.67 31.79 227 36.28 -3.0 CantelMed CMD .14e .1 75 123.60 69.21 110 115.03 +11.8 CapOne COF 1.60 1.6 28 106.50 76.05 1794 97.14 -2.5 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 26.02 -.6 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 22 26.40 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 10 26.35 -2.5 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 39 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 15 25.93 -3.7 CapOne pfG COFpG ... ... ... 25.55 23.25 27 24.68 -1.4 CapSenL CSU ... ... ...dd 16.72 10.27 269 11.66 -13.6 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.41 8.17 517 8.84 +2.2 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 12 24.87 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 514 8.53 -16.2 CardnlHlth CAH 1.85 2.9 16 80.37 54.66 2280 63.89 +4.3 Care.com CRCM ... ... ...cc 20.88 11.59 185 16.45 -8.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 768 102.66 -9.7 CarMax KMX ... ... 18 77.64 56.53 1550 63.27 -1.3 Carnival CCL 2.00f 3.1 16 72.70 59.44 3125 65.27 -1.7 CarnUK CUK 1.80f 2.7 ... 72.29 59.07 311 65.80 -.7 CarpTech CRS .72 1.4 40 54.61 34.95 526 51.28 +.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 57 28.46 +10.7 Cars.cm CARS ... ... ... 32.28 20.94 715 28.93 +.3 Carters CRI 1.80f 1.7 17 129.00 79.76 692 105.87 -9.9sCarvana A n CVNA ... ... ... 31.18 8.14 949 29.78 +55.8 CastleBr ROX ... ... ...dd 2.22 .98 189 1.25 +2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 250 3.60 -4.0 Catalent CTLT ... ... 73 47.87 28.41 1085 42.32 +3.0 CatchMTim CTT .54 4.1 ...dd 13.73 10.81 284 13.04 -.7 Caterpillar CAT 3.12 2.0 27 173.19 95.80 3083 155.95 -1.0 CatoCp CATO 1.32 8.0 18 23.30 10.76 398 16.44 +3.3 CedarF FUN 3.56 5.6 17 72.56 59.66 56 63.93 -1.6 CedarRlty CDR .20 5.2 9 6.29 3.62 302 3.86 -36.5 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 2 22.85 -9.6 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 16 20.37 -18.6 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 603 1.87 -1.1 Celanese CE 1.84 1.7 13 114.00 83.34 1380 111.43 +4.1 Celestic g CLS ... ... 9 14.69 9.79 467 10.60 +1.1 Cellcom CEL ... ... 8 10.66 6.58 5 7.64 -25.1 Cementos CPAC .50e 4.1 ... 13.49 10.02 4 12.10 -2.4 Cemex CX .29t ... ... 10.37 6.43 5543 7.19 -4.1 Cemig pf CIG .08e 3.3 ... 3.09 1.89 4451 2.43 +18.0 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 5003 10.26 +12.4sCentene s CNC ... ... 21 112.80 70.95 945 112.22 +11.2 CC MLPInf CEN 1.25 13.4 ...q 12.67 8.12 213 9.35 -6.1 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 2124 27.14 -4.3 CentElBr B EBR/B ... ... ... 9.06 4.60 19 6.60 -2.8 CentElecBr EBR ... ... ... 7.86 3.49 845 5.63 -1.2 CnEurRusT CEE .56e 2.2 ...q 28.32 20.88 38 24.90 +2.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 146 29.25 -1.9 CentSecur CET 1.78e .7 ...q 29.00 24.12 12 27.23 -.6 CentrusEn LEU ... ... ...dd 5.95 3.30 11 3.61 -10.0 CentCmtys CCS ... ... 15 36.00 21.90 139 30.95 -.5 CntryLink CTL 2.16 12.3 8 27.61 13.16 4855 17.55 +5.2 Cervecer CCU .35e 1.2 ... 30.35 25.03 162 29.04 -1.8 ChannAdv ECOM ... ... ...dd 12.65 8.30 30 9.35 +3.9 ChRvLab CRL ... ... 21 119.05 86.66 191 108.12 -1.2 ChaseCorp CCF .80f .7 33 129.55 83.35 40 112.20 -6.9 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 322 19.50 -14.3 CheetahM CMCM ... ... ... 18.18 7.54 528 12.25 +1.4sChegg CHGG ... ... ...dd 23.22 8.26 2203 23.10 +41.5sChemed CHE 1.12 .4 50 291.90 184.61 95 293.96 +21.0 Chemours n CC .68f 1.3 13 58.08 34.84 1788 52.62 +5.1 CheniereEn LNG ... ... ...dd 60.22 40.36 3859 58.52 +8.7 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 112 30.62 +3.3 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 45 28.06 +1.3 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 32 17.63 -2.0 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.07 -2.8 ChesEng CHK ... ... 5 5.87 2.53 47828 3.13 -21.0 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 5 48.50 -2.4 ChesGranW CHKR .32e 21.7 1 2.85 1.20 120 1.45 -21.6sChespkLdg CHSP 1.60 5.4 31 29.49 22.55 329 29.60 +9.3 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 66 75.10 -4.4 Chevron CVX 4.48f 3.6 55 133.88 102.55 8700 123.82 -1.1 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 5850 15.05 -6.8 ChiRivet CVR .84f 2.8 17 41.57 26.50 1 30.33 -4.6 Chicos CHS .33 3.2 14 14.43 6.96 2040 10.16 +15.2 Chimera rs CIM 2.00 11.6 7 20.85 15.77 978 17.25 -6.7 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 11 25.48 -1.3 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 32 25.39 -1.6 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 16 8.29 -10.6 ChinaEAir CEA ... ... ... 45.33 24.44 20 36.40 +.7 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 17 21.66 ChinaGreen CGA .10e 7.8 2 2.11 1.19 139 1.29 +4.0 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 390 13.84 -11.3 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 699 46.57 -7.9 ChiNBorun BORN ... ... 2 1.74 1.12 19 1.26 +.3 ChOnlEd n COE ... ... ... 19.82 9.25 3 10.99 -12.1sChinaPet SNP 3.73e 3.9 ... 96.43 69.60 105 96.79 +31.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 217 .31 +73.3 ChinRap n XRF ... ... ... 12.86 3.93 46 4.41 -22.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 48 49.20 -5.1 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 116 45.86 -3.4 ChinaUni CHU ... ... ... 16.55 11.87 325 13.19 -2.5 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 48 22.97 -4.3 ChinZenix ZX ... ... ...dd 2.31 .86 12 1.34 +10.1 Chipotle CMG ... ... ...cc 499.00 247.52 1597 339.36 +17.4 ChoiceHtls CHH .86 1.0 40 85.35 59.60 280 82.10 +5.8 ChrisBnk CBK ... ... ...dd 1.55 .95 24 1.11 -12.6 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1944 136.51 -6.6 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 54 38.97 +10.0 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1331 50.27 +.2 CienaCorp CIEN ... ... ...dd 27.98 19.40 1855 26.35 +25.9 Cigna CI .04 ... 17 227.13 152.89 1463 175.21 -13.7 Cimarex XEC .64f .6 22 130.16 87.98 2102 100.97 -17.2 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.63 -2.7 CinciBell rs CBB ... ... 66 22.20 13.00 284 15.15 -27.3 Cinemark CNK 1.28f 3.2 18 44.74 32.03 634 40.06 +15.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 6 27.30 +8.7 Circor CIR .15 .3 27 68.76 40.58 92 46.16 -5.2sCision CISN ... ... 73 13.68 9.90 649 13.78 +16.1 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 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 1 19.15 -10.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.63 -10.1 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 1 27.68 +3.6 Citi JPY n DJPY ... ... ... 22.83 18.17 0 20.05 -12.1 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 30.20 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 0 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 186 27.38 -.4sCgpVelLCrd UWT ... ... ... 33.89 10.01 4111 35.53 +45.0tCgpVelICrd DWT ... ... ... 44.68 8.83 16884 8.34 -40.6 Citigroup C 1.28 1.9 12 80.70 58.93 15374 68.98 -7.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 35 25.27 -.7 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 227 28.25 -2.1 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 88 27.69 -2.9 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 29 26.34 -2.2 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 18 26.17 -1.5 CitizFincl CFG .52 1.3 17 48.23 31.51 6774 41.03 -2.3 CitizInc CIA ... ... ...cc 8.87 5.86 45 7.81 +6.3 CityOffce g CIO .94 ... 44 13.93 10.03 338 11.54 -11.3 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.12 -4.2sCiveo CVEO ... ... ...dd 4.17 1.57 874 4.05 +48.4 CivitasSolu CIVI ... ... 28 19.90 11.15 86 15.00 -12.3 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 402 48.60 -10.3 ClearChan CCO ... ... ...dd 5.90 3.35 94 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.5 ...q 13.78 9.50 151 10.78 -7.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.7 ...q 10.00 6.53 143 7.48 -9.7 ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 388 13.73 -10.1 ClrbEOpFd EMO 1.47e 13.6 ...q 13.71 9.56 99 10.83 -8.2 ClearwPpr CLW ... ... 19 50.80 33.80 193 40.35 -11.1 ClevCliffs CLF ... ... 5 9.15 5.56 13888 7.19 -.3 ClipRlty n CLPR .38 ... ... 13.00 7.64 14 8.36 -16.3 Clorox CLX 3.84f 3.0 21 150.40 123.64 833 126.72 -14.8 CloudPeak CLD ... ... ...dd 5.70 2.76 550 3.13 -29.7 Cloudera n CLDR ... ... ... 23.35 12.57 2244 14.91 -9.7 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 25 12.81 -4.0 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 37 13.71 +2.5 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 192 11.00 +1.1 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 79 68.34 -1.8 CocaCola KO 1.56f 3.5 82 48.62 42.19 7315 44.51 -3.0 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1053 41.32 +3.7 Coeur CDE ... ... ...cc 9.98 6.71 2799 8.59 +14.5 Cohen n COHN .80 7.1 ... 11.99 7.50 1 11.20 +39.7 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 37 12.50 -6.1 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 76 9.32 -5.7 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 93 39.67 -16.1 CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 155 21.91 -8.7 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 90 25.51 -2.1 C&SIncEgy MIE 1.32 13.2 ...q 11.60 8.86 107 10.01 -2.3 CohStQIR RQI .96 8.1 ...q 13.19 10.55 591 11.86 -6.2 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 105 18.49 -13.1 CohStSelPf PSF 2.06 8.1 ...q 29.16 25.37 39 25.45 -9.9 CohenStTR RFI .96 7.8 ...q 13.03 11.50 38 12.25 -4.1 Colfax CFX ... ... 25 43.29 29.94 510 32.55 -17.8 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3841 72.08 -4.5 ColNthSC n CLNC ... ... ... 21.20 18.16 322 19.56 -4.8 ColNrthS n CLNS ... ... ... 14.74 5.28 5678 5.65 -50.5 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 24.97 -1.8 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 25.00 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 41 25.22 -5.1 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 18 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 41 23.01 -6.3 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 39 23.09 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 10 22.98 -8.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.49 -.2 Col SusUS n ESGS ... ... ... 32.51 28.50 4 29.90 +1.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 8 19.80 +7.5 ColEmxChi XCEM ... ... ...q 30.22 25.23 0 28.32 +2.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 1 15.86 -.2 Col EMCns ECON .10e .4 ...q 29.87 25.42 60 26.82 -4.7 Col IndiaC INCO .03e .1 ...q 51.06 39.06 17 48.66 -1.9 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 5 14.48 -8.7 Col IndSC SCIN .17e .8 ...q 25.98 17.79 31 20.79 -11.3 ColumbPT CXP .80 3.9 12 23.31 19.55 1029 20.74 -9.6 ColSelTec STK .92a 4.0 ...q 24.58 20.09 81 22.78 +2.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.3 18 102.66 64.04 2206 93.28 +7.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 27 44.80 31.90 155 42.85 -1.8 ComndSec MOC ... ... ...dd 3.43 2.42 4 2.98 -2.9 CmclMtls CMC .48 2.2 45 26.72 17.05 4002 21.90 +2.7 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 208 53.34 -.8 CmtyHlt CYH ... ... ...dd 10.51 3.77 1705 4.28 +.5 CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 63 25.91 -7.8 CBD-Pao CBD .08e .4 ... 25.90 18.60 286 21.40 -9.2 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 152 16.10 -5.0 ComDivH pf CODIpA 1.81 8.6 ... 25.75 20.01 19 20.97 -15.0 CompssMn CMP 2.88 4.3 24 76.65 56.50 182 67.10 -7.1 Compx CIX .20 1.4 14 16.63 12.30 0 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 1058 .34 -12.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 891 5.31 -37.2 ConAgra CAG .85 2.3 16 41.04 32.16 2516 37.17 -1.3 ConchoRes CXO ... ... 24 162.91 106.73 2509 156.83 +4.4 ConcdMed CCM ... ... 33 4.66 2.46 3 3.26 -2.1 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.06 +1.1 Conduent n CNDT ... ... ... 20.32 14.95 1036 19.75 +22.2sConocoPhil COP 1.14f 1.7 53 66.91 42.27 11008 66.42 +21.0 ConEd ED 2.86f 3.7 16 89.70 73.73 1556 78.01 -8.2 CnsTom CTO .20f .3 9 67.97 50.51 10 62.94 -.9 ConstellA STZ 2.96f 1.3 20 233.19 169.70 1548 232.16 +1.6sConstellB STZ/B 2.68f 1.1 28 230.55 170.22 0 234.00 +2.9 Constellm CSTM ... ... ... 14.10 5.50 1514 11.70 +4.9 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 128 5.81 +22.6 Contango MCF ... ... ...dd 8.19 2.22 298 3.60 -23.6 ContlBldg CBPX ... ... 21 31.00 21.00 96 29.35 +4.3 ContMatls CUO ... ... 22 24.90 16.80 1 18.42 -3.1sContlRescs CLR ... ... ...cc 62.67 29.08 3158 63.41 +19.7 Cnvrgys CVG .40 1.6 16 26.66 21.13 939 24.26 +3.2 CooperCo COO .06 ... 25 260.26 198.32 309 226.99 +4.2 CooperTire CTB .42 1.5 16 44.33 28.10 760 28.45 -19.5 CooperStd CPS ... ... 14 135.00 95.33 90 129.91 +6.0 CopaHold CPA 3.48f 2.8 14 141.34 107.90 297 123.40 -8.0 Copel ELP .26e 3.5 ... 9.87 6.70 494 7.50 -1.7sCoreLabs CLB 2.20 1.8 67 121.39 86.55 985 121.94 +11.3 CoreMold CMT .05 ... 11 24.50 16.47 18 17.24 -20.6 Corecivic CXW 1.72f 8.4 12 35.10 18.61 473 20.44 -9.2 CoreLogic CLGX ... ... 21 49.30 38.49 392 45.90 -.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 8 25.08 -2.6 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 90 38.52 +.8 CoreSite COR 3.92 3.7 39 120.85 89.76 297 106.05 -6.9 Corindus n CVRS ... ... ...dd 2.25 .66 475 1.20 +18.8 CorMedix CRMD ... ... ...dd 1.22 .17 614 .21 -59.0 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 113 15.42 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 224 15.54 +.5 Corning GLW .72f 2.6 17 35.10 26.31 4445 27.87 -12.9 CpBT JCP JBN 1.75 14.5 ... 16.98 9.92 15 12.10 -3.7 CorpCapT n CCT .40p ... ... 19.00 14.43 331 16.81 +5.2 CorpOffP OFC 1.10 4.0 14 36.03 24.55 688 27.23 -6.7 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.49 -3.8 CortsJCP97 KTP 1.91 13.8 ... 18.70 11.06 4 13.85 -2.9 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 18 12.19 -2.4 CortsPE KTH 2.00 5.9 ... 34.27 30.26 0 33.73 +4.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 960 10.56 +8.9 Costamre CMRE .40 5.9 ... 8.18 5.45 564 6.77 +17.3 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 3 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 2 24.42 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 3 25.14 -2.7 Cotiviti n COTV ... ... ... 45.97 30.84 161 34.79 +8.0 Cott Cp COT .24 1.7 ...cc 17.78 12.04 745 14.24 -14.5 Coty COTY .50 2.8 ... 21.68 14.24 3920 17.68 -11.1 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 30 26.10 -1.2 CousPrp CUZ .26f 3.0 13 9.63 7.81 3415 8.65 -6.5 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 712 15.50 -8.3 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 137 95.52 +7.1 CrwfdA CRD/A .28 3.4 58 9.95 6.78 2 8.12 -4.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 18 8.87 -7.8 Credicp BAP 8.57e 3.7 ... 239.54 150.71 266 229.21 +10.5 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 3 245.02 +7.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 196 3.25 -1.8tCS InvBr n DBRT ... ... ... 85.47 34.69 0 33.92 -32.3sCS LgBrnt n UBRT ... ... ... 221.28 115.89 0 229.66 +28.7 CS MthlMtg REML ... ... ... 33.50 22.00 3 25.06 -18.1 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 40.16 25.46 2 41.11 +16.8 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 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 1577 16.44 -7.9 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 381 2.64 -7.0 CrescPtE g CPG .12 1.4 46 10.17 6.40 1918 8.32 +9.2 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 155 27.65 +7.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 103 21.82 -8.1 CrosTim CRT 1.02e 7.4 13 16.23 12.99 32 13.68 -6.9 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 2084 106.59 -4.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 0 1088.00 -3.9 CrownHold CCK ... ... 20 62.27 48.27 1451 52.34 -7.0 Cryolife CRY .12 .5 57 24.00 15.73 132 23.75 +24.0 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 22 29.79 22.83 1046 28.30 -2.1sCubic CUB .27 .4 ...dd 66.20 39.58 129 65.85 +11.7 CullenFr CFR 2.28 2.2 19 111.10 81.09 331 103.83 +9.7 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 3 25.05 -.3 Culp Inc CULP .36f 1.2 16 34.05 26.15 13 31.00 -7.5 Cummins CMI 4.32 2.5 48 194.18 147.92 1719 170.83 -3.3 CurEuro FXE ... ... ...q 120.65 104.99 134 118.92 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 9 77.89 -.2 CurBrit FXB ... ... ...q 139.24 122.75 22 137.92 +5.1 CurrCda FXC .03e ... ...q 81.49 71.70 155 78.15 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 37

CurrChina FXCH ... ... ... 78.37 70.74 78.04 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 233 89.34 +4.9 CurSwed FXS ... ... ...q 121.32 107.81 0 112.74 -3.0 CurSwiss FXF ... ... ...q 102.27 94.12 18 97.15 +.3 CurShSinga FXSG ... ... ...q 75.87 69.68 3 74.86 +2.1 CurtisWrt CW .60 .4 29 142.99 82.77 338 140.40 +15.2 Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.95 -10.0 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 17 11.45 -4.1 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 79 17.05 -16.0 CushRoy rs SRF .48 5.1 ...q 10.10 7.81 9 9.37 +.1 CustomBcp CUBI ... ... 10 33.85 24.75 95 29.09 +11.9 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.42 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.40 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.41 -.9 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.55 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.59 -2.4 CynergT n CTEK ... ... ... 5.45 2.70 15 4.98 +23.0 CypressEn CELP .84 12.8 36 8.98 5.50 9 6.55 +9.2D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 359 36.65 +.9 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 470 57.64 -1.9 DDR Corp DDR .76 10.6 18 12.45 6.76 3631 7.20 -19.6tDDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.60 10 22.42 -10.8 DDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 12 22.04 -14.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 11 23.77 -9.7 DGSE DGSE ... ... ...dd 1.74 .75 83 .87 -6.9 DHI Grp DHX ... ... 5 3.95 1.50 310 1.80 -5.3 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 548 3.79 +5.6 DNP Selct DNP .78 7.3 ...q 11.57 9.71 344 10.74 -.6 DR Horton DHI .50 1.1 17 53.32 31.98 3197 45.57 -10.8 Drdgold DRD .03e 1.2 ... 4.43 2.47 125 2.59 -20.6 DSW Inc DSW 1.00f 4.6 16 22.78 15.14 1130 21.55 +.7 DTE DTE 3.53f 3.4 19 116.74 97.66 878 104.01 -5.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 5 24.40 -2.8 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 18 24.57 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 37 24.05 -6.4 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 8 25.99 -2.9 DTE En un DTV ... ... ... 58.42 48.68 56 52.11 -3.4 DTF TxF DTF .84 6.4 ...q 15.26 13.05 25 13.22 -5.9 DXC Tch n DXC .72 .7 ... 107.85 73.51 903 104.49 +10.1 DanaInc DAN .24 .9 14 35.27 18.75 1945 26.60 -16.9 Danaher DHR .64f .6 25 104.82 78.97 2100 102.40 +10.3 Danaos DAC ... ... 1 3.20 1.05 60 1.14 -21.7 DaqoNEn DQ ... ... 6 72.50 18.06 476 54.64 -8.1 Darden DRI 2.52 2.8 19 100.11 76.27 1010 89.76 -6.5 DarlingIng DAR ... ... 23 19.50 14.62 1288 17.34 -4.4 DaVita Inc DVA ... ... 16 80.71 52.51 1282 64.16 -11.2 Daxor DXR .15 1.9 ... 21.66 3.40 93 7.78 +70.1 DeanFoods DF .36 4.2 11 20.03 8.15 1404 8.65 -25.2 DeckrsOut DECK ... ... ...cc 98.92 56.48 756 93.99 +17.1 Deere DE 2.40 1.6 34 175.26 108.94 2022 149.77 -4.3 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 61 11.96 -1.4tDelaCO VCF .72 5.1 ...q 16.50 14.13 7 14.15 -8.8 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 5 10.84 +1.0tDelaNatl VFL .72 5.8 ...q 13.94 12.41 8 12.44 -6.2tDelaMN2 VMM .63 5.0 ...q 15.15 12.61 43 12.53 -7.0 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 24 29.60 -6.6sDelek DK .60 1.3 34 46.41 20.65 1517 46.62 +33.4 DellTch n DVMT ... ... ...dd 92.40 60.77 1767 75.79 -6.8 DelphiTc n DLPH .68p 1.4 80 60.39 45.66 465 50.20 -4.3 DeltaAir DAL 1.22 2.2 12 60.50 44.59 7465 55.21 -1.4 DeltaAprl DLA ... ... ...cc 23.47 16.90 11 18.41 -8.9 Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.83 -.8 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.36 -1.3 Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.55 +.5 DltshInt n DMRI ... ... ... 56.65 49.79 53.67 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 142 75.32 -2.0 DenburyR DNR ... ... ...dd 3.23 .92 14887 3.14 +42.1 DenisnM g DNN ... ... ...dd .64 .38 805 .52 -5.6 Despg.cm n DESP ... ... ... 36.56 22.73 177 29.96 +9.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2327 14.44 -24.1 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.83 -10.6 DBWMTR WMW ... ... ... 32.46 25.94 0 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 36 25.66 +.8 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 63 25.47 -2.5 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.04 -20.0 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 1 2.82 -1.4 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.21 -2.9 DBGoldDL DGP ... ... ...q 29.42 21.65 9 26.55 +6.2 DBGoldDS DZZ ... ... ...q 6.32 4.88 7 5.06 -5.6 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 39 8.85 tDeut Muni KTF .84 7.6 ...q 13.72 11.08 76 11.10 -6.8 Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.38 -.5 Deut StMu KSM .84 7.7 ...q 13.11 10.81 71 10.85 -7.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 18 24.35 +1.1 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 873 31.52 -.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.46 +12.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 4 27.87 -2.0 Deu HYBd n HYLB ... ... ... 51.56 48.68 183 49.91 -1.0 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.97 -.2 DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 15 32.36 +.9 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.18 +1.2 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 283 43.00 -2.5 DbXDvxEU DEEF ... ... ...q 31.76 26.32 6 30.37 +1.2 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.62 -6.6 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 0 26.56 -.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.91 +2.0 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 20 26.27 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 25.05 -.2 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.41 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 4 23.04 +.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.68 -.5 DBXHrvChi CN .30e .8 ...q 42.41 28.81 2 37.72 +1.0 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 19.50 -1.2 DBXSKorH DBKO .03p ... ...q 32.94 26.50 124 31.73 +1.1 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 6 27.54 -.9 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 2 29.50 +3.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 317 28.36 -.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 833 30.14 -2.9 DevonE DVN .24 .7 23 45.16 28.80 14951 36.10 -12.8 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 867 139.78 -4.3 DiamOffsh DO .50 2.6 31 20.41 10.06 2126 19.53 +5.1 DiamRk DRH .50 4.5 15 12.11 9.87 962 11.18 -1.0 DianaShip DSX ... ... ...dd 4.65 3.07 308 3.56 -12.5 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 3 24.09 -2.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.30 -1.5 DicksSptg DKS .90f 2.8 10 52.31 23.88 2311 31.95 +11.2 Diebold DBD .40 2.5 18 29.80 12.90 956 15.90 -2.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 490 104.12 -8.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 25.07 -1.6 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 7 26.12 -2.1 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 22 23.99 -4.4 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 13 26.15 -4.9 Dillards DDS .40 .5 10 88.51 45.51 347 73.46 +22.3 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.42 -1.7 DineEquity DIN 2.52m 3.4 5 79.66 36.71 271 74.07 +46.0 DiploPhm DPLO ... ... 53 27.78 14.23 733 21.72 +8.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 37 8.74 -8.2 DirBrCm n COM ... ... ... 25.28 23.23 2 24.78 +.9 DirChInt n CWEB ... ... ... 69.08 41.71 37 52.20 +2.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 27.23 +3.7 DirxAero n DFEN ... ... ... 58.00 25.75 117 55.14 +23.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 34.21 -.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 24.06 -12.7 DirxInds n DUSL ... ... ... 44.53 25.88 10 35.62 -3.0 DirxMex n MEXX ... ... ... 33.36 18.90 19 25.71 +24.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 292 18.79 -18.3 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1672 11.33 -31.3 DxGBull rs NUGT ... ... ...q 44.03 21.25 6793 27.71 -12.6 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10956 15.83 -10.9 DirSPX Br SPDN ... ... ... 35.11 17.25 37 29.92 -2.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 2020 46.09 -10.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 3335 27.06 -9.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.63 +1.8 DxChiABear CHAD ... ... ...q 41.27 27.67 3 31.46 +1.0 DrxNGBear rs GASX ... ... ...q 47.19 18.20 61 21.57 -8.1tDxSPOGBr rs DRIP ... ... ...q 28.73 9.31 6317 8.62 -27.3 DrxRBkBull DPST ... ... ...q 95.94 43.51 23 71.44 -1.8 DirDGlBr rs DUST ... ... ...q 38.68 19.01 8643 22.39 -5.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 50.66 +2.2 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.96 -3.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 53.36 +4.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.76 -.2 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 22 45.05 +4.3 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 29.06 595 45.79 -9.3 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 211 39.25 +3.1 DrxEMBll rs EDC ... ... ...q 168.70 75.34 190 125.51 -.2 Dir MLPHi ZMLP 1.60m 10.7 ...q 18.64 13.61 24 14.90 -6.8 DxLatBll s LBJ ... ... ...q 49.13 20.00 13 41.19 +27.5 DirTotBBr SAGG ... ... ...q 32.06 30.87 0 31.83 +2.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 752 47.11 +17.0 DxBiotBll rs LABU ... ... ...q 116.54 41.40 960 85.65 +10.0 DxIndiBll rs INDL ... ... ...q 120.64 70.91 22 87.50 -14.3 DxNGBll rs GASL ... ... ...q 33.88 14.60 260 21.51 -15.3 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.29 -8.4 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2464 31.83 +4.9 DxREBear DRV ... ... ...q 15.62 9.81 15 12.74 +21.7 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.73 +4.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 8 77.61 +.6 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 19 59.10 -5.2 DxSCBear rs TZA ... ... ...q 19.10 10.28 6906 10.55 -14.0 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2572 11.20 -4.2 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 26 66.89 -27.5 Dx30TBear TMV ... ... ...q 22.46 17.07 657 20.13 +14.2 DxFnBull s FAS ... ... ...q 82.80 41.32 1565 63.82 -6.7 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 63.05 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 16 41.32 -.4 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 6 12.34 -8.3 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 122 27.49 -7.4 DxHcrBll s CURE ... ... ...q 63.45 34.34 212 45.63 -2.1 DxTcBull s TECL ... ... ...q 149.65 67.96 221 126.71 +13.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 34.14 -5.3 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 853 155.11 +12.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 277 18.79 -15.0 Dir10TrBear TYO ... ... ...q 15.70 13.12 7 15.24 +8.4 Dx10yTBull TYD ... ... ...q 47.36 39.16 40.38 -8.0 DxMCBull s MIDU ... ... ...q 53.91 33.43 43 46.46 +.1 DrxREBull s DRN ... ... ...q 24.73 14.68 66 17.20 -24.7 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1005 32.97 -3.1 DirxDMBull DZK ... ... ...q 100.54 58.81 4 83.74 +1.6 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1812 74.37 +5.8 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3278 44.17 -.4 DirxEnBull ERX ... ... ...q 44.29 21.37 2831 35.25 +.9 Discover DFS 1.40 1.9 13 81.93 57.50 1422 72.09 -6.3 Disney DIS 1.68f 1.7 14 116.10 96.20 5816 101.21 -5.9 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 77 12.63 -6.0 DrReddy RDY .29e .9 ... 42.97 29.83 375 32.48 -13.5 DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.27 -29.4 DolbyLab DLB .64 .9 90 74.29 48.00 318 69.06 +11.4 DollarGen DG 1.16f 1.2 22 105.82 65.97 2161 100.18 +7.7 DomMidst DM 1.27f 8.3 11 34.85 14.20 336 15.35 -49.6 DomEngy D 3.34f 5.1 14 85.30 63.88 4606 66.07 -18.5 DomRes un DCUD ... ... ... 53.58 44.50 68 45.73 -11.5 DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.58 -3.9sDominos DPZ 2.20f .9 40 238.92 166.74 398 238.19 +26.1 Domtar g UFS 1.74f 3.7 17 52.58 35.72 534 46.71 -5.7 Donaldson DCI .72 1.6 25 52.20 42.59 576 45.71 -6.6 DonlleyRR rs RRD .56 6.0 11 15.04 6.51 634 9.41 +1.2 DonnlyFn n DFIN ... ... ... 24.00 16.41 214 18.45 -5.3 DorianLPG LPG ... ... ...dd 9.60 6.20 320 8.02 -2.4 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 286 20.36 +.8 DblLOppCr DBL 2.00a 9.4 ...q 26.09 21.15 49 21.24 -4.3 DougDyn PLOW .96 2.1 34 47.40 28.55 86 45.50 +20.4 DEmmett DEI 1.00 2.8 23 41.59 34.72 646 36.15 -12.0 Dover DOV 1.88 2.0 25 109.06 76.47 1609 95.99 -5.0 DoverDG DDE ... ... ...dd 1.79 .92 16 1.31 +28.4 DoverMot DVD .08f 4.0 9 2.45 1.80 1 2.00 +2.6 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 6629 68.06 -4.4 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 995 119.96 +23.6tDry Gl24 n DCF .22f 2.3 ... 10.05 9.23 158 9.23 -1.8 DryHYSt DHF .35 10.9 ...q 3.60 3.14 246 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 73 12.48 -4.0 DryfMu DMF .54 6.7 ...q 10.00 7.93 99 8.04 -9.6 DryStrt LEO .52 6.8 ...q 9.18 7.53 162 7.64 -11.6 DrySM DSM .50 6.6 ...q 8.85 7.43 115 7.52 -12.0 Dril-Quip DRQ ... ... ...dd 56.55 35.85 1274 45.65 -4.3 DriveShack DS .48 9.2 14 6.49 2.41 994 5.19 -6.1 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 4 25.47 -1.0 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.85 -1.1 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.31 -.6 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.85 -6.0 Ducomun DCO ... ... 18 35.58 25.06 21 31.36 +10.2 Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 56 14.33 -7.7 DufPUC DUC .60 7.1 ...q 9.38 8.40 25 8.51 -3.8 DukeEngy DUK 3.56 4.5 17 91.78 72.93 1889 78.28 -6.9 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 22 25.36 DukeRlty DRE .80 3.0 21 30.14 24.30 1878 26.62 -2.2 DunBrad DNB 2.09f 1.8 17 130.95 101.17 264 117.18 -1.0 Dycom DY ... ... 22 123.99 73.95 287 107.97 -3.1tDynagas DLNG 1.69 17.4 ... 17.43 9.80 1137 9.72 -10.5 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 52 26.05 +.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 165 6.51 -7.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.53 +.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 17 23.95 -3.3E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 10 19.57 -5.7 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 12.25 -1.0 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.4 ...q 28.64 20.31 778 22.41 -7.4 ETBbgCmd DJCI ... ... ...q 16.67 14.33 7 16.52 +3.1 ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 138 16.38 -5.4 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.04 +.2 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.88 +10.7 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.3 ...q 21.60 13.13 68 14.46 -12.1sE-TrcCmci UCI ... ... ...q 16.00 11.97 10 16.05 +4.3 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.91 +1.8 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 20.4 4 2.55 1.45 48 1.60 -25.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 196 19.36 -13.2 EMCOR EME .32 .4 24 85.08 61.97 526 81.35 -.5 EMX Roy g EMX ... ... ... 1.04 .67 55 .88 +6.0sENI E 1.29e 3.3 ...dd 38.73 29.44 233 39.18 +18.0 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4846 112.85 +4.6 EP Energy EPE ... ... ...dd 5.06 1.27 2541 1.86 -21.2 EPAM Sys EPAM ... ... ...cc 125.88 73.86 374 117.97 +9.8 EPR Prop EPR 3.84 7.0 14 75.78 51.87 309 55.03 -15.9 EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 7 24.25 -9.9 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.40 -6.6 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.80 12 22.92 -8.4 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1780 49.14 -13.7 EQT GP n EQGP .81e 3.3 13 31.77 21.05 155 24.69 -8.2 EQT Mid EQM 4.10f 6.6 12 79.53 55.40 466 61.98 -15.2 ETF SITRis RISE ... ... ...q 24.73 22.59 24.59 +3.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 146 11.66 +2.7sETF Cyber HACK ... ... ...q 37.01 28.38 469 37.04 +17.1 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 16 37.19 +6.6 ETF M AlH MJ ... ... ... 39.72 26.02 167 29.43 +.6 ETF M Vid GAMR ... ... ... 51.93 35.00 34 48.38 +1.0 ETF Drone IFLY ... ... ... 38.00 33.54 3 36.16 -3.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 32 26.76 +3.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.72 -1.4 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 10 33.44 +5.7 ETF Clim ETHO ... ... ...q 37.25 29.45 1 35.07 +3.2 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 2 45.57 +6.4 ChngFnDvr CHGX ... ... ... 20.37 18.02 19.17 +2.3 ETF EmM n EEMD ... ... ... 28.41 24.66 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 8 26.58 +1.6 ETF AptF n FTVA ... ... ... 30.36 24.74 87 26.99 -.5 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.85 -.2 NtDUSEq ef MXDU ... ... ... 28.40 25.93 6 27.14 -4.4 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.52 -3.4 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.19 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.89 -.1 ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.44 -2.8 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 15 34.21 +4.3 GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.11 +.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.82 +.2 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.60 +1.7 PremisCap TCTL ... ... ... 31.57 27.13 1 30.13 +.5 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 24 33.17 +9.4 EtfAlphacln ALFI ... ... ...q 26.95 21.43 1 25.59 +2.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 31 32.02 -1.7 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.08 -4.0 EtfInfcMLP AMZA 2.08 27.8 ...q 10.68 6.55 788 7.48 -13.1 ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.02 +3.6 ETF ClinT n BBC ... ... ... 36.25 25.88 13 32.48 +14.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.18 -3.4 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 87 24.70 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.09 -.4 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.53 1 24.55 -3.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 38 66.33 +2.0 ETFS Com BCI ... ... ... 25.79 18.58 9 25.23 +3.1sETFS Comd BCD ... ... ... 27.00 23.25 0 27.04 +5.0 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 28 131.00 +3.9 ETF Pall PALL ... ... ...q 107.47 71.96 70 98.70 -2.8 ETF Plat PPLT ... ... ...q 97.94 83.35 55 89.58 +1.3 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 7.70 -3.0 EagleGrInc EGIF 1.31 8.5 ...q 17.58 14.83 28 15.40 -7.2 EagleMat EXP .40 .4 25 122.49 86.51 208 102.83 -9.2 EaglePtCr ECC .80 4.4 ... 21.60 17.28 43 18.25 -3.0 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 1 25.72 -.4 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 16 25.20 +.2 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.32 -.3 Earthstone ESTE ... ... ...dd 14.75 7.85 173 10.59 -.4 EastGvP n DEA 1.04 5.1 30 22.32 19.03 570 20.43 -4.3 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 239 85.04 -3.8 EastChem EMN 2.24 2.1 15 112.45 76.11 831 108.37 +17.0 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 2.95 472 5.00 +61.3 Eaton ETN 2.64f 3.3 18 89.85 69.82 2338 79.19 +.2 EatVn 22 n EFL ... ... ... 10.09 9.08 55 9.37 +1.4 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 66 9.85 -1.5 EV CAMu EVM .68 6.6 ...q 12.89 10.19 78 10.30 -10.5 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 14 10.70 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 31 11.38 -6.4 EatnVan EV 1.24f 2.2 22 60.95 42.65 516 55.77 -1.1 EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 159 14.94 +3.0 EV EEq2 EOS 1.05 6.3 ...q 16.85 13.84 202 16.55 +8.7 EV FltRt EFT .91 6.0 ...q 15.33 14.03 111 15.20 +6.1 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 24 16.86 +3.3 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 230 13.09 -4.1 EV MAMu MAB .65 5.2 ...q 16.00 12.49 1 12.62 -4.5 EVMAMu MMV .69 5.5 ...q 14.04 12.32 1 12.45 -5.0 EV MIMu MIW .71 5.6 ...q 14.39 12.69 12.77 -5.1 EVMIMu EMI .71 5.8 ...q 14.52 12.07 2 12.12 -5.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 176 11.85 -5.3 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 9 11.72 -4.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 25 19.03 -8.2 EV MuIT EVN .85 7.3 ...q 13.13 11.39 119 11.56 -6.8tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 18 20.50 -9.0 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.71 -5.8 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.16 -4.9tEVNYMu2 NYH .69 6.4 ...q 13.64 10.62 15 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 34 11.17 -9.4tEVNYMu EVY .74 6.2 ...q 13.56 12.01 11 12.01 -5.5 EV OHMu EIO .70 6.0 ...q 14.70 11.57 5 11.67 -8.1 EVOHMu EVO .73 5.8 ...q 14.11 12.10 2 12.50 -4.1 EV PAMu EIP .77 6.4 ...q 13.39 11.62 4 12.05 -3.1 EVPAMu EVP .73 6.3 ...q 12.66 11.38 4 11.49 -5.7 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 183 9.21 -4.4 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 80 14.93 +3.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 53 6.80 +4.3 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 19 13.55 -5.6 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 17 9.58 -6.5 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 151 22.45 -3.5 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 173 17.08 -1.4 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 22 25.84 +1.7 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 240 12.09 -.8 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 513 9.25 -1.4 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 34 16.03 -4.2 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 230 11.86 -.5 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 251 15.19 -1.2 EclipseRs ECR ... ... 19 3.10 1.25 1318 1.31 -45.4sEcolab ECL 1.64 1.1 32 148.51 125.05 1415 149.84 +11.7 Ecopetrol EC .16e .7 ... 22.48 8.60 2637 21.72 +48.5 Edenor EDN ... ... ... 63.29 28.88 47 57.00 +14.7 Edgewell EPC ... ... 12 78.04 46.04 738 46.52 -21.7 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1766 64.79 +2.5 EducRltTr EDR 1.56 4.7 25 40.95 30.07 304 33.27 -4.7 EdwLfSci s EW ... ... 43 143.22 97.63 1478 139.52 +23.8 eHiCarSvc EHIC ... ... ... 13.43 8.89 300 13.04 +12.7 8x8 Inc EGHT ... ... ...dd 20.25 10.30 472 19.50 +38.3 ElPasoEl EE 1.34 2.7 21 61.15 48.05 184 49.75 -10.1 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.66 -2.2 EldorGld g EGO .02e ... 10 3.76 .80 9031 .99 -30.8 Electrmed ELMD ... ... 21 7.96 4.12 6 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 48 7.42 -1.5 EliLilly LLY 2.25f 2.8 26 89.09 73.69 4247 79.72 -5.6 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.30 -1.9 Elkh LoVl n LVHB ... ... ... 34.44 29.71 13 31.69 -2.1 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 624 89.72 +.4 EllingtnF EFC 1.76 11.9 11 17.00 14.12 87 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 78 10.96 -9.0 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.6 ...q 9.88 8.77 19 9.26 -1.6tEllswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 17 23.90 -4.9 eMagin EMAN ... ... ...dd 3.00 1.23 32 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 7 31.00 +5.9 Embraer ERJ .13e .5 ... 28.55 17.58 668 27.02 +12.9 EmerExp n EEX .28 1.4 ... 24.56 18.19 152 19.48 -4.2 EmergeES EMES 2.68m ... ...dd 14.35 5.65 373 7.15 -.6sEmergBio EBS ... ... 31 55.25 28.74 293 55.08 +18.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 3058 70.62 +1.3 EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 17 16.66 -19.4 EmpOP60 OGCP .34 2.0 ... 21.40 15.28 0 16.67 -18.2 EmpOP250 FISK .34 2.1 ... 21.38 16.24 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 1286 16.74 -18.5 EmployH EIG .80f 1.9 14 50.45 38.35 96 41.55 -6.4 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 133 24.61 -8.5 EnLinkLP ENLK 1.56 10.9 ... 18.97 12.75 1212 14.27 -7.2 EnableMid ENBL 1.27 9.3 15 16.98 12.89 247 13.71 -3.6 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 954 9.86 -26.4 EnbrdgEPt EEP 1.40 13.2 12 19.47 9.05 1109 10.63 -23.0 Enbridge ENB 2.68 ... ... 42.61 29.54 2928 33.10 -15.4 EnCana g ECA .06 .5 21 14.31 8.01 12477 12.67 -5.0 EncompHlth EHC 1.00 1.7 22 59.70 42.21 607 58.80 +19.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.39 1.94 3202 3.09 +29.3 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 161 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 66.12 46.16 1441 68.17 +18.4 Energizer n ENR 1.16 1.9 21 64.00 40.64 526 59.68 +24.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 613 2.02 +12.8 EgyTrEq s ETE 1.22f 7.7 19 19.50 12.80 4654 15.80 -8.5 EngyTrfPt ETP 2.26 12.5 18 24.35 15.06 6006 18.10 +1.0 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 16 12.26 6.52 1001 12.08 +23.4 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1114 11.74 +5.1 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 479 6.46 +13.7 EnerSys ENS .70 1.0 25 84.74 61.33 94 71.73 +3.0 Engility EGL ... ... ...cc 35.63 21.19 50 26.78 -5.6 EnLinkLLC ENLC 1.04f 7.0 13 20.00 13.80 367 14.85 -15.6 Ennis Inc EBF .80 4.0 15 21.50 15.90 53 20.20 -2.7 EnovaIntl ENVA ... ... 17 23.65 11.15 328 22.70 +49.3 EnPro NPO .88 1.1 45 94.79 65.12 103 80.20 -14.2 ENSCO ESV .04 .7 ...dd 8.75 4.10 20032 6.01 +1.7 Enservco ENSV ... ... ... 1.20 .21 389 .95 +46.7 EnSync ESNC ... ... ... .80 .31 202 .38 -4.5 Entercom ETM .36 3.4 13 13.52 9.25 1427 10.45 -3.2 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 25 24.39 -2.9 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 7 24.27 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.38 -3.3 Entergy ETR 3.56 4.5 35 87.85 71.95 1444 79.56 -2.2 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 18 24.13 -2.8 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 2 24.79 -1.2 EntLA 63 ELU 1.18 4.8 ... 25.72 22.61 8 24.32 -2.0 EntMS FtM EMP ... ... ... 25.49 22.74 16 24.28 -3.5 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.14 -1.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.44 -2.1 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 1 25.34 -4.4 EntProdPt EPD 1.71f 6.4 21 29.51 23.10 3541 26.84 +1.2 Entravisn EVC .20 4.0 51 7.90 4.35 462 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 72 .36 -41.1 Envestnet ENV ... ... 45 60.28 33.95 285 55.30 +10.9 EnviroStr EVI .20e ... 79 43.10 18.90 18 38.70 -3.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1735 38.48 +11.3 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 32 27.65 EnzoBio ENZ ... ... ...dd 12.04 5.35 115 6.15 -24.5 Equifax EFX 1.56 1.3 20 147.02 89.59 518 118.40 +.4 EquityCmw EQC ... ... 31 32.51 27.96 511 30.80 +1.0 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 3 26.02 -1.2 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 79.54 229 88.30 -.8 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1282 61.98 -2.8 EquusTR EQS ... ... 30q 3.00 2.16 22 2.40 EraGroup ERA ... ... 9 13.83 8.00 151 9.70 -9.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 59 3.25 +18.2 Eros Intl EROS ... ... ...dd 16.90 6.65 266 11.95 +23.8 EscoTech ESE .32 .5 20 66.80 50.30 73 59.75 -.8 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.30 +9.8tEssent ESNT ... ... 9 50.08 34.07 2601 34.83 -19.8 EssexPT ESS 7.00 2.9 29 270.04 214.03 414 245.29 +1.6sEsteeLdr EL 1.52f 1.0 51 153.60 85.54 1814 152.50 +19.9 Esterline ESL ... ... 17 102.70 67.15 123 76.25 +2.1 EtfSilver SIVR ... ... ...q 17.70 14.92 326 16.73 +1.3tEthanAl ETH .76 3.4 15 33.13 21.80 314 22.35 -21.9 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 101 14.36 -18.6 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 69.98 -4.4 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.7 ... 33.35 25.05 3 26.49 -17.7 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 55.26 +1.9 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 45 16.10 -11.1 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 12 18.54 -8.3 EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.31 18 14.85 -5.7 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.74 -82.2 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.55 -52.5 Etr EnhGl FIHD ... ... ... 191.45 141.01 10 169.52 -1.5 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 175.97 -.8 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 36.71 -14.4 Etr MLP In MLPQ .08p ... ... 54.66 25.63 33 31.00 -17.8 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 19.9 ...q 28.41 13.65 0 14.50 -11.0 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 7 14.47 -18.3 EtrSCHiDv SMHD 3.06e 18.4 ...q 24.18 14.27 37 16.62 -15.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 321 8.80 -4.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 4 9.92 +.5 EvansBc EVBN .92f 2.1 21 47.08 36.35 12 44.75 +6.8 Evercore EVR 1.60f 1.7 22 103.05 66.80 417 94.20 +4.7 EverestRe RE 5.00 2.1 26 277.17 208.81 388 243.87 +10.2 EveriHldgs EVRI ... ... ...dd 8.99 5.90 586 6.47 -14.2 EversrceE ES 2.02f 3.4 19 66.15 55.93 1372 59.90 -5.2 Evertec EVTC .40 2.3 15 19.53 12.60 576 17.65 +29.3 EvolentH n EVH ... ... ...dd 27.50 10.30 485 16.45 +33.7 EvolPetrol EPM .40f 4.7 18 8.70 6.35 175 8.45 +23.4 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 324 22.75 -4.0 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 41 18.63 -4.4 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 21.85 +78.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.52 -2.3 ETF IndExp TETF ... ... ... 21.64 15.10 15 20.69 +8.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 254 2.86 -91.7 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 2 34.11 +4.4 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 76 38.66 +1.6 Exelon EXC 1.38f 3.5 11 42.67 33.30 4142 38.94 -1.2 Express EXPR ... ... 25 11.34 5.28 1512 7.77 -23.4 ExtendStay STAY .84f 4.1 50 21.28 16.27 1195 20.48 +7.8 Exterran n EXTN ... ... ...cc 33.69 23.29 146 30.72 -2.3sExtraSpce EXR 3.12 3.5 22 89.59 71.34 968 89.56 +2.4 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 12060 79.22 -5.3F -FB Finl n FBK ... ... 18 45.43 32.84 45 40.22 -4.2 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 16 74.00 +6.2 FCB Fin FCB ... ... 21 57.90 39.90 456 56.05 +10.3 FGL Hldg n FG ... ... ... 12.25 8.65 537 10.05 -.2 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1638 82.74 -12.6 FNBCp PA FNB .48 3.7 16 15.00 12.02 1980 13.04 -5.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.40 -2.9 FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.80 +7.4 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2tFTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.23 1 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.41 -2.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 13 25.15 -1.3 FQFO USDv OUSA .20e ... ... 33.39 28.66 39 30.95 -3.0 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/Thursday, April 19, 2018

PAGE 38

FS Invest FSIC .89 11.9 7 9.90 6.95 952 7.45 +1.4 FTE Net n FTNW ... ... ... 26.25 15.02 79 17.99 +9.0sFTI Cnslt FCN ... ... 22 51.32 31.65 566 51.12 +19.0 Fabrinet FN ... ... 11 47.02 24.02 326 31.33 +9.2 FactsetR FDS 2.24 1.1 25 217.36 155.09 512 196.21 +1.8 FairIsaac FICO .08 ... 47 179.58 130.99 120 174.13 +13.7 FairmSant FMSA ... ... ...dd 6.21 2.47 1757 5.30 +1.3 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1326 4.99 -10.6 Farmland FPI .51 6.3 74 11.15 7.15 277 8.12 -6.5 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 23 25.07 -2.7 FedExCp FDX 2.00 .8 15 274.66 186.00 2186 255.53 +2.4 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 30 86.80 +10.9 FdAgricA AGM/A 2.32f 3.0 23 85.56 51.05 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.8 ... 27.14 24.75 2 25.16 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 2 25.75 -2.3 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.4 20 136.90 106.41 361 116.14 -12.6tFedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 20 22.34 -11.2sFedSignl FSS .28 1.2 29 23.64 13.70 735 23.81 +18.5 FedInvst FII 1.00 3.2 11 36.76 25.24 807 31.66 -12.3 FedPMu FMN .88 6.5 ...q 15.07 13.30 29 13.50 -3.8 Ferrari n RACE ... ... ... 131.20 72.39 372 124.80 +19.0 Ferrellgs FGP .40 12.7 ...dd 6.11 2.87 113 3.15 -26.4 Ferro FOE ... ... 20 25.50 15.49 264 24.45 +3.6 FiatChrys FCAU ... ... ... 24.95 10.17 2663 24.29 +36.2 FibriaCelu FBR .09e .5 ... 22.05 8.82 649 19.91 +35.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 3 49.14 -3.5 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 4 49.53 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 69 49.08 -2.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 138 40.90 +4.6 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 163 31.89 -7.1 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 396 20.45 +2.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 261 40.15 -1.5 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 185 40.76 +1.9 FidIndls FIDU .56e 1.4 ...q 41.28 33.06 152 38.85 +.4 Fid Val n FVAL ... ... ... 35.18 28.14 20 32.81 -.2 Fid Qual n FQAL ... ... ... 34.02 27.75 53 32.16 +1.2 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 474 53.93 +7.9 Fid Moment FDMO ... ... ... 33.84 27.10 41 32.68 +4.5 Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.79 +.6 Fid RisR n FDRR ... ... ... 32.71 27.43 132 30.46 -.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 21 28.95 +.9 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 93 23.03 -6.8 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 154 33.25 -3.7 FidTelecm FCOM .76e 2.5 ...q 33.72 27.80 65 29.85 -3.4 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 94 34.86 -.5 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 801 38.56 -1.7 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1590 97.53 +3.7 FidClayOp FMO 1.72f 14.8 ...q 15.68 10.27 196 11.66 -11.3 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 593 83.71 +17.0 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 39.64 758 54.62 -2.5 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 1199 6.51 +27.6 FstCash FCFS .80f 1.0 35 85.10 50.48 410 84.10 +24.7 FstCwlth FCF .32 2.2 22 15.67 12.05 386 14.26 -.4 FstData n FDC ... ... 7 19.23 14.89 5355 15.22 -8.9 FstHorizon FHN .48f 2.6 16 20.86 15.84 2683 18.50 -7.5 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 11 25.35 +.6 FstInRT FR .87f 2.9 ... 32.91 27.38 618 29.77 -5.4 FMajSilv g AG ... ... ...dd 9.36 4.93 4107 6.85 +1.6 FstRepBk FRC .72 .8 ... 105.52 84.56 1390 90.80 +4.8 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 29 25.35 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 25.96 -.7 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.61 -.7 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 12 24.97 -1.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.34 -2.0 FtTr 22 n FIV ... ... ... 10.10 9.02 132 9.44 +3.4 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 20 11.23 -3.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 135 41.87 +6.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 9 35.44 -2.3 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1sFT SCGr FYC .04e .1 ...q 45.38 36.00 87 45.16 +6.2 FT SCVal FYT .26e .7 ...q 38.64 32.07 111 36.88 +.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 34.56 +3.2 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 75 14.40 +4.9 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 24 48.73 +2.7 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 39 18.01 -3.7 FtTEqCom ERM ... ... ... 23.64 19.74 5 21.83 -2.3 FtT EqTact TERM ... ... ... 23.62 19.67 0 21.97 -1.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1063 19.57 -2.2 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.69 -1.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 2 55.40 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 47 39.25 -.1 FT PfInc n FPEI ... ... ... 21.03 19.49 19 19.69 -2.2 FT VolIn n HDMV ... ... ... 36.34 32.75 3 35.04 +2.1 FT VolD n HUSV ... ... ... 23.72 21.53 17 22.95 -.1 FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 88 23.15 -12.7 FTEnInfra FIF 1.32a 8.3 ...q 19.49 14.57 84 15.84 -11.1 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 43 15.22 -6.0 FTArcaBio FBT ... ... ...q 147.10 102.93 46 137.47 +10.4 FTDJInet FDN ... ... ...q 131.99 89.31 542 126.67 +15.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 165 22.16 -2.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 70 41.88 -.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 47 47.45 -2.5 FT Engy FXN .33e 2.1 ...q 16.48 12.25 860 15.78 +1.9 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 113 31.01 -1.0 FT HlthCr FXH ... ... ...q 76.92 62.34 44 71.43 +2.3 FT IndPrd FXR .16e .4 ...q 42.74 33.68 88 40.60 FT Matls FXZ .37e .8 ...q 46.43 36.89 225 44.17 +.7 FT Tech FXL .13e .2 ...q 59.90 42.29 177 56.91 +10.9 FT Utils FXU .67e 2.6 ...q 28.59 23.46 142 25.91 -.4 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.44 +.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 44.13 -3.0 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 386 22.68 -7.7 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 113 15.13 -7.9 FT USIPO FPX .32e .5 ...q 74.54 57.92 46 71.06 +4.1 FTChnd FNI .19e .5 ...q 43.90 32.09 25 39.51 -.2 FT Dow30 n EDOW ... ... ... 23.50 19.61 22.03 -.5 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.81 -1.2 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 43 49.17 +1.0 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 185 22.93 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 58 59.91 +2.3 FT LCGr FTC .24e .4 ...q 67.59 52.62 254 65.74 +7.4 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 71 53.66 -1.8 FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 497 12.90 -16.9 FT MCCore FNX .51e .8 ...q 69.65 56.86 29 66.76 +1.6 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 139 28.90 -4.0 FTFutStrt FMF ... ... ... 51.53 37.80 7 48.40 +1.6 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 5 13.76 -3.3 FT MultCG FAD .20e .3 ...q 71.30 55.98 4 69.99 +6.6 FT MultCV FAB .45e .8 ...q 59.34 50.27 2 55.91 -1.9 FT MLPEn FPL 1.26 11.7 ...q 13.95 9.57 81 10.79 -9.1 FT REIT FRI .39e 1.8 ...q 24.11 20.20 16 21.44 -7.9 FT SCCore FYX .38e .6 ...q 64.05 52.79 39 62.58 +2.3 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 35 6.11 -.5 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 18 12.14 -5.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 24.00 +2.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 312 30.13 -2.4 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 93 13.35 +4.0sFirstEngy FE 1.44 4.1 13 35.20 27.93 3369 35.10 +14.6 Fitbit n FIT ... ... ...dd 7.32 4.51 2938 5.28 -7.5 500.com WBAI ... ... ...dd 23.22 8.12 133 17.83 +76.4 FiveOaks OAKS .40m 14.0 9 5.61 2.55 73 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.11 -.4 FvPntHld n FPH ... ... ... 16.74 12.00 110 14.21 +.8 FlagstarB FBC ... ... 31 40.06 28.43 148 33.60 -10.2 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 32 24.05 -9.8 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.52 -9.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.85 -8.1 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 102 18.78 -8.2 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 29 19.62 -9.2 Flanign BDL .25f 1.0 13 30.95 20.20 24.30 +3.0 Fleetcor FLT ... ... 26 213.74 121.52 756 210.89 +9.6 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 5 112.73 +.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 10 60.43 +1.2 FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 192 34.52 +3.7 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 332 24.32 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 276 24.68 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 57 24.46 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.15 +1.0 FlxDMTilt TLDH ... ... ...q 30.34 26.54 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.91 -1.4 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 47.17 -3.2 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 12 69.34 +.2 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.71 1 25.41 -.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 1 28.55 -.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 67 26.74 -.2 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 9 43.98 -.3 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 43 44.74 -.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 15 75.33 -.2 FlexSolu FSI ... ... 10 2.58 1.33 11 1.55 -14.8 Flor&Dec n FND ... ... 59 58.28 31.00 422 56.50 +16.1 Flotek FTK ... ... ...dd 12.52 4.14 1191 6.60 +41.6sFlowrsFds FLO .68 3.0 25 22.70 16.80 869 22.52 +16.6 Flowserve FLS .76 1.6 ...cc 51.92 37.51 952 46.78 +11.0 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1232 59.39 +15.0 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 48 13.28 +2.9 FEMSA FMX .74e .8 ... 103.82 84.32 500 98.42 +4.8 FootLockr FL 1.38f 3.3 17 77.86 28.42 2168 42.42 -9.5 FordM F .60a 5.3 6 13.48 10.14 46188 11.33 -9.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3689 20.26 -15.9 Forestar FOR ... ... 14 26.39 14.10 49 22.65 +3.0 ForsightEn FELP .13 ... ...dd 5.60 3.28 13 3.45 -21.1 Fortis n FTS 1.70 5.0 ... 38.24 31.41 186 33.88 -7.6 Fortive n FTV .28 .4 ... 80.31 60.40 778 77.14 +6.6 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 66 16.50 -17.2sFortunaSlv FSM ... ... 25 5.79 4.03 1470 5.88 +12.6 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1979 58.93 -13.9 ForumEn FET ... ... ...dd 19.65 10.05 1100 12.35 -20.6 FoundBld n FBM ... ... ... 17.00 11.03 306 14.76 -.2 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 394 23.01 -10.5 FourSeEd n FEDU 3.32 50.6 16 10.45 5.67 9 6.56 -27.1 FrancoN g FNV .92 1.3 70 86.06 64.90 891 72.45 -9.4 FrankCov FC ... ... ...dd 31.20 17.35 29 26.70 +28.7 FrankFn n FSB .40p ... 16 44.30 30.30 57 33.05 -3.1 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 13 33.26 +.7 FrankLibGl FLQD ... ... ... 30.47 27.37 3 28.71 -1.3 FrankLbGlE FLQG ... ... ... 32.51 27.41 0 30.66 +.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 2 23.97 -3.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 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 5944 34.05 -21.4 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 257 7.77 -27.7 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 73 11.24 -5.0 FrkUnv FT .47 7.0 ...q 7.39 6.68 34 6.81 -5.0 FranksIntl FI .30 4.3 ... 9.50 4.93 1268 6.97 +4.8 FrptMcM FCX .20 1.0 16 20.25 11.05 19410 19.18 +1.2 FresenMd FMS .51e 1.0 ... 57.94 43.93 266 52.78 +.4 FDelMnt FDP .60 1.2 21 61.98 43.02 200 50.28 +5.5 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 9 6.15 +8.3 Frontlne rs FRO .60e ... 37 6.82 3.79 387 4.84 +5.4 FullerHB FUL .62f 1.2 26 58.74 46.62 642 52.76 -2.1 FutureFuel FF .24a 2.0 15 16.39 11.32 55 12.30 -12.7G -GAMCO s GBL .08 .3 8 32.60 23.97 16 25.78 -13.1 GATX GATX 1.76f 2.5 14 73.25 56.00 357 69.67 +12.1 GATX 66 GMTA ... ... ... 27.00 22.81 7 25.25 -3.9 GCP ApT n GCP ... ... 28 34.79 27.25 335 30.65 -3.9 GDL Fund GDL .64 6.8 ...q 10.38 9.13 26 9.45 -2.9 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 8296 20.32 -13.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 13 24.77 -1.9 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 164 26.53 +2.2 GMS Inc n GMS ... ... 17 39.98 27.21 338 31.95 -15.1 GNC GNC .80 21.1 3 10.95 3.13 1628 3.79 +2.7 GP Strat GPX ... ... 30 31.25 20.30 25 22.80 -1.7 GSE Sy GVP ... ... 15 3.75 2.35 5 3.35 +3.1 GTT Comm GTT ... ... ...dd 62.32 26.80 371 52.90 +12.7 GabCvInc GCV .48 7.7 ...q 6.47 4.91 13 6.20 +5.1 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 0 26.30 -.7 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 330 22.25 -5.0 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.78 -1.4 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 26.05 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.14 -.8 GabelliET GAB .60 9.7 ...q 6.65 5.87 500 6.21 +.3 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.59 -1.9 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 0 23.77 -3.7 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.15 -1.5 GabEq pfH GABpH 1.25 5.3 ... 25.34 22.50 3 23.75 -5.5 GabGSmM GGZ ... ... ... 13.61 11.49 5 12.22 -4.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 2 25.13 -1.4 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 9 18.82 -11.6 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 40 9.76 -5.4 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.39 -1.6 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.81 -2.0 GabMultT GGT .94e 10.1 ...q 10.09 8.20 86 9.35 +1.6 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 26.04 -.9 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.74 -5.4tGabUtil GUT .60 10.1 ...q 7.20 6.00 101 5.97 -15.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.28 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 24.83 -2.4 Gasa rs GFA ... ... ... 16.89 5.53 20 6.62 -47.5 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 382 8.09 -19.1 Gallaghr AJG 1.64f 2.3 26 72.77 54.50 846 69.82 +10.3 GamGldNR GGN .84 16.5 ...q 5.81 4.80 507 5.10 -2.1 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.30 -6.1 GamNRG&I GNT .84 12.9 ...q 7.23 6.00 74 6.49 -3.3 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.88 -4.5 GameStop GME 1.52 11.1 ...dd 25.31 12.20 3574 13.66 -23.9 Gannett n GCI .64 6.6 ...cc 12.38 7.36 804 9.65 -16.7 Gap GPS .97f 3.3 14 35.68 21.02 4422 29.54 -12.7 GardDnv n GDI ... ... ... 38.00 19.91 558 32.67 -3.7 Gartner IT ... ... 36 142.16 110.76 369 118.14 -4.1 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 129 24.55 -.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.15 +.2 GasLog GLOG .56 3.1 49 22.55 12.75 301 18.30 -17.8 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 1 26.50 -.4 GastarExp GST ... ... ...dd 1.42 .38 1613 .75 -28.8 Gastar pfA GSTpA 2.16 12.4 ... 20.50 6.40 78 17.40 -2.9 Gastar pfB GSTpB 2.69 12.7 ... 23.50 8.46 50 21.15 +12.0 GatesInd n GTES ... ... 35 18.72 15.69 373 16.28 -10.0 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 1 9.97 -5.3 GeeGroup JOB ... ... ...dd 6.50 2.24 16 2.48 -10.8sGencoSh rs GNK ... ... ...dd 16.29 8.47 219 16.76 +25.8 Generac GNRC ... ... 19 53.78 33.77 566 47.90 -3.3 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 23 34.25 -.4 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 0 25.87 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 1336 29.75 +.5 GenDynam GD 3.36 1.5 24 230.00 190.31 1467 225.49 +10.8 GenElec GE .48 3.5 ...dd 29.93 12.73 41873 13.66 -21.8 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 37 24.50 -1.8 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 4.4 12 60.69 43.84 3769 44.73 -24.6 GenMoly GMO ... ... ...dd .53 .28 76 .38 +15.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 6054 38.93 -5.0 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 403 6.15 -7.1 Gensco GCO ... ... 13 55.30 20.90 345 43.70 +34.5 GenesWyo GWR ... ... 24 84.40 61.44 526 72.18 -8.3 GenesisEn GEL 2.88f 13.3 30 32.84 18.42 647 21.63 -3.2 GenesisHlt GEN .24 15.5 ...dd 2.68 .60 472 1.55 +103.1 GenieEn n GNE .30 7.0 ... 8.31 3.82 70 4.28 -1.8 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 10 7.34 Genpact G .30f ... 21 34.79 24.21 462 32.62 +2.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 942 91.36 -3.8 Genworth GNW ... ... 2 4.17 2.66 2717 2.79 -10.3 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 310 22.22 -5.8sGeoPark GPRK ... ... ... 13.71 6.48 473 14.65 +47.8 GaPw 77 n GPJA ... ... ... 26.14 23.01 19 24.47 -4.5 Gerdau GGB .02e .4 ... 5.32 2.60 6731 5.07 +36.3 GerNew GF 1.23e .4 ...q 21.49 15.01 21 19.73 +1.5 GettyRlty GTY 1.28 4.9 14 29.89 22.68 190 26.01 -4.2 GigCapit n GIG ... ... ... 10.22 9.60 0 9.80 +1.7 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 262 29.49 -8.7 Glatfelter GLT .52 2.3 17 23.85 16.53 121 22.37 +5.0 Glaukos n GKOS ... ... ... 48.89 23.08 321 29.70 +15.8 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3419 40.44 +14.0 GblBrCopp BRSS .24 .7 12 36.50 27.50 116 33.20 +.3 GlbMed n GMRE .20p ... ...dd 10.25 6.34 162 7.74 -5.6 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.64 -2.7 GlobNetL n GNL .94 5.3 29 24.35 15.55 307 17.94 -12.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 18 24.65 -4.0 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 10 16.95 +1.5 GlobPay s GPN .04 ... 38 118.94 80.01 759 112.56 +12.3 GlbShipLs GSL .40 34.8 ...dd 1.94 .97 368 1.15 -.9 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 1 24.79 +3.6 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.68 -.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 7 16.66 +2.3 GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.13 -.7 GblXEffic EFFE .16p ... ...q 27.69 24.99 1 26.60 -.2 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.37 33 12.70 +6.8sGblXColum GXG .41e 3.6 ...q 11.45 9.24 134 11.47 +14.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 4 24.79 +3.4 GbXMLP&E MLPX .60 4.7 ...q 14.80 11.36 73 12.68 -6.7 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.52 -1.6 GblXArg ARGT .09e .2 ...q 38.46 27.40 82 36.15 +2.4 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 69 24.64 -3.8 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 69 11.92 -2.0 GblXGuru GURU .28e .9 ...q 31.88 26.10 5 30.86 +3.9 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 516 10.73 +4.4 GblXChCon CHIQ .12e .7 ...q 19.96 13.34 240 18.39 -1.5 GblX MLP MLPA .90e 9.8 ...q 11.65 8.14 1444 9.17 -7.0 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 9 10.40 -1.2 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 356 20.89 -4.1 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.26 12 18.41 +2.3 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 1 18.05 +6.2 GblXPakist PAK ... ... ...q 19.23 12.15 67 13.03 +5.3 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.70 -3.8sGblXNorway NORW .83e 5.7 ...q 14.44 11.10 82 14.60 +11.2 GblXScUS n SCIU ... ... ...q 32.53 27.62 3 31.56 +2.1 GblXScEu n SCID ... ... ...q 29.75 25.08 2 28.82 +4.0 GblXScAs n SCIX ... ... ...q 27.08 23.68 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 10 24.33 -2.2 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 11 23.81 +9.7 GbX US Inf PAVE ... ... ... 17.80 13.80 42 16.59 -1.1 GblFound n BOSS ... ... ... 20.72 15.35 0 18.79 +8.5 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 84 27.27 -.3 GlbXSilv rs SIL ... ... ...q 37.30 28.21 225 31.78 -2.6 GlbXLith rs LIT ... ... ...q 41.21 28.00 358 33.86 -12.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 15 23.21 -.4 GbXUran rs URA ... ... ...q 16.36 11.81 385 13.97 -7.2 GlblScape GSB .06 1.6 21 5.51 3.27 35 3.76 +5.9 Globalstar GSAT ... ... ...dd 2.59 .53 4851 .76 -42.2 GlobantSA GLOB ... ... 52 54.84 33.87 371 44.78 -3.6 GlobusMed GMED ... ... 45 52.18 27.79 583 50.78 +23.6 Glowpoint GLOW ... ... ...dd .65 .19 214 .21 -42.2sGoDaddy n GDDY ... ... 93 64.49 37.25 1004 64.82 +28.9 GolLinhs s GOL ... ... ... 14.48 4.13 492 13.47 +53.8 GoldFLtd GFI .02e .5 ... 4.70 3.06 5650 3.92 -8.8 GoldResrc GORO .02 .4 61 5.05 3.08 621 4.90 +11.4 GoldStdV g GSV ... ... ... 2.07 1.25 397 1.75 Goldcrp g GG .24 1.7 20 15.55 11.64 5721 14.40 +12.8 GoldenMin AUMN ... ... ... .68 .36 139 .44 +.9 GoldStr g GSS ... ... 6 .92 .56 1722 .71 -20.2 GldFld GV ... ... 11 6.38 3.60 44 4.20 -14.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 61 26.36 -.6 GS BDC n GSBD 1.80 9.3 10 25.14 18.78 68 19.37 -12.7 GS ActbtInt GSIE ... ... ...q 32.48 26.64 68 30.65 +2.2 GS ActEM GEM ... ... ...q 39.44 30.30 149 36.61 +2.2 GS ActEur GSEU .60e ... ... 33.94 28.30 2 32.60 +2.8 GS ActJpn GSIY ... ... ... 36.02 29.07 1 34.50 +2.6 GS US LgC GSEW ... ... ... 46.27 40.58 2 43.99 +1.2 GS HYBd n GHYB ... ... ... 50.32 48.05 3 49.09 -.9 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.58 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.85 186 54.70 +2.5 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 74 100.06 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 16 55.08 +4.0 GS SCap n GSSC ... ... ... 45.33 39.39 1 44.82 +3.5sGSCI37 GSC ... ... ...q 26.01 17.55 0 26.40 +10.1 GoldmanS GS 2.60 1.0 24 275.31 209.62 4487 254.00 -.3 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 27 28.21 -1.2 GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.53 -4.7 GoldS pfB GSpB 1.55 5.8 ... 27.27 25.20 11 26.65 +3.0 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 2 23.43 +3.0 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 62 22.54 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 71 22.82 +1.0 GS MLPEn GER .64 10.1 ...q 8.29 5.25 244 6.32 +2.8 GS MLPInc GMZ 1.38 15.9 ... 10.67 7.55 252 8.68 -2.9 GoodrPet n GDP ... ... ... 14.50 8.20 34 12.37 +13.4 GormanR GRC .50 1.6 27 33.50 23.55 28 31.22 vjGrace GRA .96f 1.4 20 77.37 58.48 571 68.06 -3.0 Graco s GGG .53 1.1 15 49.69 32.07 499 47.19 +4.4 GrahamCp GHM .36 1.7 14 24.03 17.97 29 21.53 +2.9 GrahamH s GHC 5.32f .9 23 625.45 536.90 19 613.25 +9.8 Graingr GWW 5.12 1.8 28 298.15 155.00 1079 284.69 +20.5 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.90 -3.8 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 954 22.55 -15.4sGranTrra g GTE ... ... ...dd 3.08 1.93 2293 3.18 +17.8 GranaMon GRAM .25e 7.2 ... 5.15 2.25 221 3.48 +22.1 GraniteC GVA .52 .9 33 68.58 45.14 145 56.28 -11.3 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 163 16.69 -5.9 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 3 39.72 +1.6 Gran Gld n BAR ... ... ... 142.87 123.68 0 134.95 +3.6 GranCom n COMB ... ... ... 27.07 24.80 69 26.98 +3.1 GranSP n COMG ... ... ... 32.29 24.96 0 29.50 +6.5 GraphPkg GPK .30 1.9 17 16.74 12.65 2001 16.08 +4.1 GrayTelev GTN ... ... 7 17.80 11.25 524 11.80 -29.6 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 29 13.48 -2.5 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.31 -.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 796 1.25 -3.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 830 31.33 -2.8 GrtWstBcp GWB .80 2.0 15 45.62 33.27 210 39.45 -.9 GreenDot GDOT ... ... 44 69.37 33.81 549 63.06 +4.6 GreenTrH n GHG ... ... ... 13.05 10.75 51 11.97 -7.6 GreenbCos GBX .92f 2.0 10 54.45 41.45 454 45.20 -15.2 Greenhill GHL .20 1.0 ...dd 29.05 13.80 431 19.85 +1.8 Greif A GEF 1.68 2.9 19 65.60 47.97 108 57.34 -5.3 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 5 62.30 -10.2 Griffon GFF .28f 1.4 22 25.15 17.45 125 20.65 +1.5 Group1 GPI 1.00f 1.5 9 84.47 51.62 396 65.21 -8.1 GrubHub GRUB ... ... ...cc 112.41 34.49 1527 103.07 +43.6 GAeroPac PAC 2.78e 2.5 ... 119.87 87.66 58 110.48 +7.5 GpoASur ASR 3.31e ... ... 229.45 165.93 55 180.99 -.8 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 475 9.15 +7.6 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 0 9.81 +4.9 GpSuprvi n SUPV ... ... ... 33.85 16.11 378 29.94 +2.1 GpTelevisa TV ... ... ... 27.37 14.20 1510 18.19 -2.6 GuangRy GSH .62e 2.3 ... 37.43 24.43 2 27.15 -18.7 Guess GES .90 3.9 ...cc 24.01 9.56 1364 22.80 +35.1 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 24 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.50 -1.5 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 29 21.58 -1.6 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 7.72 147 8.50 -4.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 70 59.16 -2.4 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 3 8.24 -1.8 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 8 26.58 -3.6 GugSolar TAN .83e 3.3 ...q 26.70 17.15 177 25.34 +.8 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 2.5 ...q 33.23 24.27 8 30.62 +3.5 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 9 38.27 +2.5 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.73 -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 3 45.30 +4.1 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 10.7 ...q 21.85 18.80 92 20.37 -5.6 Guidewire GWRE ... ... ...dd 92.65 59.98 585 86.79 +16.9 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 60 29.19 +2.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 1935 98.73 +12.4 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 38 40.83 +36.6 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2343 22.67 -13.1 HDFC Bk HDB .37e .4 ... 110.77 79.30 610 98.28 -3.3 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 204 48.91 +.6 HMG HMG ... ... ...dd 16.33 8.94 2 13.12 +5.0 HNI Corp HNI 1.14 3.1 17 48.32 31.16 100 36.31 -5.9 HP Inc HPQ .53 2.4 13 24.75 17.10 7581 22.03 +4.9 HRG Grp HRG ... ... ...dd 20.17 14.22 929 15.81 -6.7 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 1060 48.57 -5.9 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 57 26.41 -3.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 143 26.28 -2.1sHaemonet HAE ... ... 70 75.75 38.47 289 75.75 +30.4 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3616 5.41 -28.5 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 12586 52.09 +6.6 HalyrdHlt HYH ... ... 24 50.99 35.24 325 48.26 +4.5 HamBchBr HBB .34 1.5 ... 41.00 20.97 17 23.42 -8.8 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 34 38.00 -3.4 HanJS JHS .87e 6.3 ...q 15.12 13.77 15 13.85 -6.7 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 96 14.99 -12.5 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 31 20.44 -4.6 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 34 19.78 -8.0 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 34 17.56 -6.3 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 76 21.68 -12.1tHanesbds s HBI .60 3.4 9 25.73 17.94 7996 17.91 -14.3 HannArms HASI 1.32 6.7 27 25.28 17.33 206 19.64 -18.4sHanoverIns THG 2.16 1.8 65 121.14 79.23 131 120.24 +11.3 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 9 25.15 -.7 HarleyD HOG 1.48f 3.5 13 58.35 41.33 3836 41.90 -17.6 HarmonyG HMY .05 ... ... 2.53 1.56 4538 1.98 +5.9sHarrisCorp HRS 2.28 1.4 30 167.60 106.18 471 168.28 +18.8 Harsco HSC .20m .9 58 23.20 12.45 436 22.45 +20.4 HarteHk rs HHS ... ... ... 15.00 7.27 2 9.52 Hrt TotR n HTRB ... ... ... 40.25 39.05 0 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 22 29.29 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1574 51.79 -8.0 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 73 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 23 38.72 31.71 411 34.47 -4.6 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 83 5.28 -11.3 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 641 27.75 -13.6 HlthcreTr HTA 1.22 4.8 46 32.88 24.50 791 25.52 -15.0 HeclaM HL .01e .3 ...dd 6.16 3.25 6738 3.83 -3.5 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 91.34 55.42 212 90.80 sHeico A s HEI/A ... ... 59 75.55 47.00 225 76.20 HelixEn HLX ... ... ...dd 8.70 4.82 2407 6.49 -13.9 HelmPayne HP 2.80f 3.8 ...dd 75.02 42.16 1682 73.60 +13.9 Hemisphrx rs HEB ... ... ... .84 .30 532 .37 +6.9 HennCap n HCAC ... ... ... 10.49 8.97 20 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 50 10.55 +1.7sHerbalife HLF ... ... 23 103.38 60.01 986 103.63 +53.0 HercHld n HRI ... ... ... 72.99 33.27 111 65.05 +3.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 339 12.19 -7.1 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 6 25.19 -1.7 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 129 16.18 -10.2 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 6 24.07 -4.2 Hersha rs HT 1.12 5.7 15 19.87 16.60 372 19.49 +12.0 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 3 23.50 -4.7 Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.48 -5.1 Hershey HSY 2.62 2.8 21 116.49 95.10 1101 95.34 -16.0 HertzGl HTZ ... ... ... 27.27 8.52 1907 20.71 -6.3sHess HES 1.00f 1.7 ...dd 56.94 37.25 6115 57.92 +22.0sHess pfA HESpA ... ... ... 65.17 48.24 66 66.02 +14.1 HessMidP n HESM 1.29f 6.5 26 26.78 18.32 131 19.79 -.1 HP Ent n HPE .56f 3.2 44 19.48 12.70 9382 17.68 +23.1 Hexcel HXL .50 .8 24 69.52 49.20 410 65.74 +6.3 Hi-Crush HCLP .80 6.7 13 15.65 7.25 1354 11.95 +11.7 HighPtRs HPR ... ... ...dd 6.93 2.66 2875 6.14 +19.7 HighlFlR n HFRO ... ... ... 16.60 15.00 129 16.04 +3.5 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 465 43.15 -15.2 Hill Intl HIL ... ... ...dd 6.00 3.85 78 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 71.65 260 87.99 +4.4sHillenInc HI .83 1.7 24 48.85 34.65 282 48.75 +9.1 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 4 33.10 -3.6 HilltopH HTH .28f 1.2 12 28.86 21.47 422 23.91 -5.6 HilGrVa n HGV ... ... ... 47.75 30.96 935 43.51 +3.7 Hilton HLT .60 .7 41 88.11 57.77 3517 82.18 +2.9 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 107 17.85 -4.3 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 13 26.15 -2.8 HollyEngy HEP 2.60 8.8 14 37.56 26.09 94 29.39 -9.5sHollyFront HFC 1.32 2.3 14 57.92 23.46 2110 58.03 +13.3 HomeDp HD 4.12f 2.3 25 207.61 144.25 5852 179.85 -5.1 Honda HMC .84e 2.4 ... 37.29 27.05 738 34.64 +1.6 HonwllIntl HON 2.98 2.0 21 165.13 128.35 2751 149.37 -2.6 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 152 44.85 +1.7 HorizGbl n HZN ... ... 40 19.26 7.69 208 8.40 -40.1 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.65 +1.0 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 3 49.86 -.9 HorGKWld KLDW ... ... ...q 35.73 29.09 14 34.91 +4.3 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 11 20.75 -3.0 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 4 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 39

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.32 +.2 Hormel s HRL .75 2.1 22 38.00 29.75 2161 35.54 -2.3 Hornbeck HOS ... ... ...dd 4.87 1.51 166 3.63 +16.7 HostHotls HST 1.00a 5.1 17 21.53 17.26 4961 19.78 -.4 HoulihnL n HLI .80 1.8 18 52.81 32.72 166 45.20 -.5 HstnAEn HUSA ... ... ... 1.05 .25 563 .26 -21.2 HovnanE HOV ... ... ...dd 3.41 1.66 836 2.04 -39.1 HHughes HHC ... ... 29 140.38 114.28 285 137.81 +5.0 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 38 25.31 +1.2 Hubbell HUBB 3.08 2.5 22 149.03 109.32 387 121.97 -9.9 HubSpot HUBS ... ... ...dd 124.45 63.00 484 117.05 +32.4 HudBayM g HBM .02 ... 11 10.25 4.60 1006 7.55 -14.2 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 26 36.14 28.25 480 31.63 -7.6 HugotnR HGT .09e 11.6 3 2.10 .55 78 .78 -44.6sHumana HUM 1.60 .5 25 297.40 212.69 831 298.30 +20.2 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 3 39.57 +3.2 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.96 +.7 HuntgtnIng HII 2.88 1.1 25 276.69 183.42 230 263.80 +11.9 Huntsmn HUN .65f 2.0 11 36.09 23.12 3097 32.24 -3.2 Hyatt H ... ... 37 83.02 54.38 508 78.81 +7.2 HysterYale HY 1.21 1.6 20 93.90 58.97 43 77.60 -8.9I -IAMGld g IAG 1.52f 27.3 93 7.25 3.55 5472 5.56 -4.6 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 8788 8.79 -9.7 IDT Cp IDT 1.00f 17.1 ... 17.71 5.50 164 5.85 -44.8 IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.40 +6.8 ING ING .14e .8 ... 20.58 16.20 2009 17.44 -5.5 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 20 25.47 -.3 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 63 25.55 -.6 ION Geo rs IO ... ... ...dd 32.45 3.20 261 29.15 +47.6 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 79 30.68 +.8 IQ Hedge MCRO ... ... ...q 27.20 25.38 1 26.48 -.3 IQ HdgLgS QLS ... ... ...q 24.53 20.22 1 22.12 +1.0 IQ Ch SC n CSML ... ... ... 29.58 23.89 37 28.18 +.5 IQ HdgEv QED ... ... ...q 22.00 20.53 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.61 -2.1 IQ CorePl n AGGP ... ... ... 21.05 19.12 23 19.22 -3.7 IQ CoreBd n AGGE ... ... ... 19.88 18.68 3 18.74 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 24.40 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 22.07 -2.2 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 0 20.29 -.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 23 21.53 -.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 1 27.70 +1.0 IQUSReSC ROOF 1.43e 5.9 ...q 28.00 22.60 21 24.06 -8.6 IQMrgArb MNA ... ... ...q 31.92 29.98 90 30.82 -.7 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 34.57 -1.0 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 40 28.22 -1.2 IQVIA Hldg IQV ... ... 12 110.67 81.43 815 99.25 +1.4 IRSA IRS ... ... ... 32.97 21.22 30 25.03 -15.4 iShGold IAU ... ... ...q 13.11 11.61 12557 12.94 +3.4siShGSCI GSG ... ... ...q 17.22 13.16 447 17.47 +7.3 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1612 22.64 -2.3 iSAstria EWO .37e 1.4 ...q 27.41 18.98 28 25.68 +4.2 iShBelg EWK .51e 2.4 ...q 23.00 19.17 43 21.56 +2.6 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 15718 43.84 +8.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3530 28.38 -4.3 iShEMU EZU .86e 1.9 ...q 47.13 39.07 7466 45.16 +4.1 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1524 32.85 +5.2 iShGerm EWG .60e 1.8 ...q 35.87 29.53 4376 33.36 +1.0 iSh HK EWH .61e 2.4 ...q 26.93 22.34 4360 25.58 +.6 iSh SKor EWY .65e .9 ...q 79.07 61.14 1950 75.83 +1.2 iShMexico EWW .78e 1.4 ...q 57.82 47.79 3408 54.11 +9.8 iShNeth EWN .66e 2.0 ...q 34.09 27.98 160 33.04 +4.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 252 47.60 -.4 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 331 69.89 -.1 iShSpain EWP .99e 2.9 ...q 36.38 31.52 1818 33.78 +3.1 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 277 33.77 -.4 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 784 34.68 -2.5 iShFrntr100 FM .30e .9 ...q 36.19 28.36 191 34.73 +4.9 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 10 50.59 +.3 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 35 56.34 +3.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 3 49.77 -2.8 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 122 48.79 -2.4 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.93 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 35 42.46 +1.5 iShGblSilv SLVP .29e 2.6 ...q 12.02 9.34 359 11.06 +2.1 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 9 22.78 +5.7 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 4 29.52 +.5 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 15 89.39 +1.5 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 26 53.88 +1.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 71 50.35 +4.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 84 84.86 +.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 1682 62.53 +2.9 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 91 82.01 +2.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 192 99.64 +7.7 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 51.19 -.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 157 55.31 +6.0 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 35 45.68 +2.7 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 8 56.34 +1.6 iShSilver SLV ... ... ...q 17.14 14.44 19791 16.18 +1.2 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 329 118.99 +.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 103.60 -1.9 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 12 168.41 +7.6 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 56 156.47 -1.5 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 113 17.07 +4.8 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 36 18.38 -1.4 iShSPTUS s ITOT ... ... ...q 65.40 53.79 740 62.08 +1.5 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 63 104.58 -.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 18 111.28 -1.6 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 882 112.95 -1.0 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 25367 46.92 +1.6 iShTransp IYT 1.70e .9 ...q 206.73 157.65 363 193.79 +1.1 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.78 +4.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2767 272.19 +1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 10 183.89 -.9 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2232 106.55 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 78715 48.14 +2.2 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 6888 116.38 -4.3 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 4 66.49 +2.9 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 846 24.54 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 21 58.72 -3.0 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 42 163.01 +6.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 13 50.83 -3.8 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 1 214.22 +5.8 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 870 27.63 -2.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 468 159.89 +4.7 iShNYMun s NYF ... ... ...q 56.36 54.53 16 54.60 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 16 113.69 +1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 65 69.56 -.5 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 562 83.78 +1.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 613 36.97 +4.0 iShCalMn s CMF ... ... ...q 59.75 57.96 104 58.07 -1.8tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.90 65 49.99 -2.5 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 84.23 +.4 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 156 44.04 -2.6 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 77 36.03 +1.7 iSh JPXNik JPXN ... ... ... 70.78 56.22 1 66.28 +2.1 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 639 84.52 +1.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1154 38.05 +11.4 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 1243 108.47 +5.2 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 160.49 +.6 iShPhilpns EPHE .20e .6 ...q 40.19 33.34 182 34.04 -12.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 617 111.57 -2.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 455 108.44 -2.1 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 2 45.25 +3.8 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 51.42 -1.9 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 5 39.63 +.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 133 68.16 +3.2 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 8137 120.30 -5.2 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 54 76.21 +4.2 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 3 62.36 +1.4 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 414 34.26 +1.4 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 17017 71.59 +1.8 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 12 67.54 +5.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 162 88.21 -1.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 9 61.28 -5.4 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 161 125.48 +4.0siShNorC bt ENOR .58e 2.0 ...q 28.35 21.48 9 28.63 +11.0 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 103 210.67 +1.2 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 174.40 +.1 iShIreland EIRL .55e 1.1 ...q 50.12 41.98 5 48.07 +.2 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 991 191.98 +1.2 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 176 59.67 -5.6 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13725 86.37 -1.0siShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 16 43.43 +10.2 iShSft IGV .12e .1 ...q 183.23 128.86 418 178.65 +15.6 iShCorUS n FTY ... ... ... 51.01 43.20 30 45.39 -8.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 1 68.82 +1.8 iShNetw IGN .25e .5 ...q 55.29 43.74 2 53.20 +9.7 iShNATch IGM .73e .4 ...q 195.60 139.74 43 186.83 +10.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 12 57.72 -7.3 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 103 25.31 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 126 93.34 -7.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 23 100.43 +2.2 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 10 94.18 +1.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 22 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 16 186.97 +4.3 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 7 110.86 -2.7 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2034 34.91 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 842 122.35 -1.6 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 190.65 +6.2 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 79 26.47 -2.3 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 88 222.90 +3.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 35 107.65 -1.9 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 769 140.34 +4.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 18 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 895 150.63 +1.4 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 418 126.00 +.2 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 858 198.08 +6.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 19 130.77 -3.9 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1263 50.96 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16958 157.48 +3.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 368 86.28 -4.3 iShChina MCHI .61e .9 ...q 76.72 50.21 2670 67.76 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 412 74.83 +2.5 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 148 160.50 +1.5 iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.33 22 70.90 +1.2 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 37 128.10 -3.6 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.79 1167 53.00 +.4 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 57 147.49 -3.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 108 158.52 -1.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 23 49.70 +.3 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 353 28.03 -4.7 iShTech IYW 1.20e .7 ...q 184.45 135.79 114 175.07 +7.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 7 93.48 +.7 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 10 101.14 -4.5 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 5600 75.65 -6.6 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 9 115.16 +5.3 iSh0-5Tips STIP ... ... ...q 101.32 99.37 75 99.85 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1035 40.12 -8.2 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 67 148.97 +1.1 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 344 205.41 +9.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 75 176.35 +1.2 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 61 130.23 -.2 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 128 49.11 -.4 iShInsur IAK .82e 1.3 ...q 69.95 59.34 10 64.98 -2.4 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 125 117.64 -1.5 iShBroker IAI .65e 1.0 ...q 70.58 49.01 66 66.20 +5.5 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 383 40.41 +1.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 13 113.77 +2.4 iShCrSPS s IJR ... ... ...q 80.68 66.77 3408 80.16 +4.4 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 141 192.22 +10.8 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 10 120.13 -5.2 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 10 165.92 +5.8 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 564 64.37 +2.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 149.50 -3.2 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 68 102.32 +.1siShPeru EPU .70e 1.6 ...q 44.42 32.90 95 44.67 +9.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5123 67.61 +2.3 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 86 36.95 +2.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 24 135.59 +1.5siShO&GEx IEO 1.06e 1.5 ...q 70.54 50.49 117 70.22 +8.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 58 54.38 +.9 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 569 48.30 +2.2 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 87 45.00 +.2 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 57 100.19 +4.7 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 183 37.88 -.4 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 43 25.00 -3.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 193 56.23 +1.9 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 67 157.18 +2.4 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 48 34.34 -.9 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 136 82.17 +1.8 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 6 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.61 -2.7 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 2 25.79 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 10 25.89 -.7 iStar STAR ... ... 5 12.68 9.75 317 10.18 -9.9 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.09 -1.1 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 2 24.95 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 3 24.75 -1.7 ITT Inc ITT .54f 1.0 20 57.62 36.93 276 52.10 -2.4 iBio IBIO ... ... ...dd .55 .14 392 .17 -2.8 Idacorp IDA 2.36 2.7 22 100.04 79.59 619 88.80 -2.8 IDEX IEX 1.48 1.0 34 150.72 100.68 242 145.63 +10.4 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 1270 159.40 -4.5 Imax Corp IMAX ... ... ...cc 32.35 17.58 365 22.50 -2.8 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 1380 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 11 8.77 -13.7 ImpOil g IMO .64f 2.1 60 32.81 25.91 260 29.81 -4.4 IncOpR IOR ... ... 25 12.45 8.31 2 11.67 +5.3 IndCDrillg ICD ... ... ...dd 5.48 2.72 87 4.31 +8.3 IndepHld IHC .12f .3 15 39.85 17.25 13 38.45 +40.1 IndepRT IRT .72a 7.5 19 10.63 8.26 486 9.63 -4.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 115 25.58 -2.1 IndiaGCap IGC ... ... ...dd 1.63 .30 299 .61 -39.0 IndoTel s TLK .67 ... ... 36.19 25.96 433 27.22 -15.5 IndBach IBA .87e 1.4 ... 67.61 51.56 7 62.82 +9.6 Infosys INFY .40e 2.3 15 18.71 13.88 12312 16.93 +4.4 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 116 20.18 +8.6 InfuSystem INFU ... ... ...dd 2.95 1.20 108 2.65 +15.2 IngerRd IR 1.80 2.1 20 97.67 81.93 1016 86.36 -3.2sIngevity NGVT ... ... ... 82.10 53.62 303 81.70 +15.9 Ingredion INGR 2.40 1.8 18 146.28 113.42 205 130.77 -6.5 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 65 33.02 +2.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.60 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 562 32.14 -12.2tInsightS n INSI ... ... ... 21.10 18.81 28 18.86 -5.2sInsperity s NSP ... ... 27 76.05 34.88 622 76.60 +33.6 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 46.65 185 55.85 -26.5 Instructre n INST ... ... ...dd 46.50 22.55 230 42.35 +27.9 IntegerHl ITGR ... ... ...dd 58.54 33.90 306 56.60 +24.9 Intellichk IDN ... ... ...dd 4.55 1.50 6 1.95 -23.8 IntellgSys INS ... ... ...dd 5.22 3.30 3 5.14 +12.7 Intelsat I ... ... ... 9.70 2.44 6816 9.07 +167.6sInterXion INXN ... ... ... 65.28 40.13 826 65.57 +11.3 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2067 74.32 +5.3 IntCtlHtls IHG ... ... ... 69.23 49.03 129 62.04 -2.3 IBM IBM 6.00 4.0 11 171.13 139.13 20216 148.79 -3.0 IntFlav IFF 2.76f 1.9 37 157.40 128.42 415 143.04 -6.3 IntlGmeT n IGT .80 2.8 ... 30.82 17.25 1717 28.15 +6.2 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 2328 54.07 -6.7 IntlSeaw n INSW ... ... ... 23.43 15.23 134 20.39 +10.5 IntTower g THM ... ... ...dd .78 .29 592 .71 +65.1 Interpublic IPG .84f 3.5 16 26.01 18.30 4032 24.10 +19.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.00 -1.9 inTestCorp INTT ... ... 13 10.25 5.75 61 7.25 -16.2 IntPotash IPI ... ... ...dd 5.12 1.58 811 4.30 -9.7 Intrexon XON ... ... ...dd 26.99 10.26 1057 18.87 +63.8 Inuvo INUV ... ... ...dd 1.39 .70 13 .92 +13.7 Invacare IVC .05 .3 ...dd 19.05 11.25 222 18.75 +11.3 Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.23 -10.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.80 +.1 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 71 10.52 -7.6 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 43 17.91 -10.0 InvCAVal VCV .79 6.8 ...q 13.20 11.53 85 11.67 -7.2 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 147 11.79 +.7 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 17 13.94 -5.2 Invsco iim IIM .84 5.9 ...q 15.47 13.64 66 14.34 -3.8 Invesco IVZ 1.16 3.7 13 38.43 30.19 2990 31.11 -14.9 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 617 16.22 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 5 24.90 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 14 25.27 -1.9 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 48 23.79 -4.8 Invsco oia OIA .39 5.2 ...q 8.25 7.38 36 7.51 -6.1 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 178 11.69 -5.7 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 158 11.65 -6.8 InvPAVal VPV .79 6.7 ...q 12.68 11.54 35 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 43 11.83 -5.4 InvSrInco VVR .31 7.0 ...q 4.73 4.26 513 4.45 +1.4 InvTrIG VGM .88 7.3 ...q 13.80 12.09 342 12.13 -8.0 InvTrNY VTN .85 6.7 ...q 14.00 12.68 51 12.74 -7.1 InvTech ITG .28 1.4 ...dd 23.96 17.63 156 20.60 +7.0 InvRlEst IRET .28 5.2 4 5.93 4.05 283 5.38 +7.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.85 -8.3 Invitae n NVTA ... ... ...dd 11.39 4.35 411 5.81 -36.0 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1395 22.97 -2.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 3 30.84 +5.4 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 +3.0siPBetaCrOil OLEM ... ... ...q 19.95 12.86 44 20.45 +15.5 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 1164 34.52 -8.5 iShItaly rs EWI ... ... ...q 34.45 26.30 622 34.15 +12.2 iShJapan rs EWJ ... ... ...q 64.71 51.72 6424 61.04 +1.9 iSMlasia rs EWM ... ... ...q 36.53 31.20 818 36.33 +10.2 iShSing rs EWS ... ... ...q 28.35 22.69 821 27.63 +6.6 iSTaiwn rs EWT ... ... ...q 39.36 33.26 4203 37.79 +4.4 iSh UK rs EWU ... ... ...q 38.05 32.82 1003 36.51 +1.9 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 99 49.63 -1.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.49 +3.5 iShCvBd ICVT .67e ... ...q 58.93 51.58 19 57.39 +4.1 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 11527 58.27 +2.4 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.47 -5.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0siShColomC ICOL .43e 2.6 ...q 16.39 13.41 13 16.45 +13.9 iShEnhBd n IGEB ... ... ... 50.77 48.51 0 48.59 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 0 50.18 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 4 33.61 +3.6 iShRs2500 n SMMD ... ... ... 45.58 38.87 5 44.63 +2.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 401 29.80 +3.3 iShArgGl n AGT ... ... ... 32.94 24.18 165 30.89 +2.4 iShFS USA LRGF .19e ... ...q 33.93 27.78 285 32.49 +2.2 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 5 40.42 +2.3 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 10 31.48 +2.7tiSh iBd23 n IBML ... ... ... 25.96 24.74 28 24.78 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 10 59.61 +1.9 iShMgRE rs REM ... ... ...q 48.54 39.80 130 42.26 -6.5 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 319 46.99 -.3 iShDvlValu IVLU ... ... ...q 28.44 23.56 10 26.96 +2.0tiSh 3-10yr n IMTB ... ... ... 51.95 47.80 15 48.06 -3.3siShSaudi KSA ... ... ... 30.52 24.50 298 30.90 +18.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.72 +1.8 iShIntDevM IMTM .30p ... ...q 33.00 27.11 11 31.17 +2.2 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 6 30.13 +1.6 iShLwCarb CRBN .94p ... ...q 125.97 105.69 7 119.18 +1.9 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 33 27.05 +2.1 iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.25 -2.4 iSh IntDvGr IGRO ... ... ... 62.04 52.75 1 57.83 -2.6 iShMultiTc TCHF ... ... ... 42.80 34.11 3 41.03 +5.8 iShMultInd INDF ... ... ... 33.67 29.24 1 31.97 +.3 iShMultHl HCRF ... ... ... 35.18 27.71 3 32.58 +3.0 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 76 25.30 -.2 iShMultMat MATF ... ... ... 36.19 29.45 33.74 -1.3 iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.49 -2.4 iShMultiEn ERGF ... ... ... 30.28 23.28 28.28 -.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.88 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.40 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 524 34.50 -.8 iSh MulConD CNDF ... ... ... 34.24 27.45 32.18 +2.8 iSh MultUt UTLF ... ... ... 28.56 23.93 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 414 30.36 +1.8 iShGblReit REET .94e 3.8 ...q 26.68 23.40 57 24.78 -5.0 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 0 29.50 +2.5 iShCoreInt IAGG ... ... ... 53.61 51.09 42 52.64 +1.1 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 36 60.41 +1.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 10 96.95 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 5 25.51 -3.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 0 70.59 +3.9 iShEafeMV HEFV ... ... ...q 27.90 25.87 27.26 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 4 25.99 +2.6 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 1 29.56 -2.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 281 51.50 +2.7 iShxJMinV AXJV .84p ... ...q 38.95 32.05 0 37.30 +2.6 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 44 25.39 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 54.53 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 6 24.38 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 47 25.26 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 0 27.97 +.3 iShRussia rs ERUS ... ... ...q 39.23 27.18 694 33.86 +1.0 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 661 29.45 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 40 26.30 -.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 22.31 +.6 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.58 +.2siShCHItaly HEWI .55p ... ...q 18.48 16.02 1 18.48 +9.8 iShShMMu MEAR .27e ... ...q 50.18 49.63 6 49.73 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 1 31.23 +.8 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.62 6 26.68 -.7 iShGbMM rs PICK ... ... ... 37.91 25.02 142 35.73 +3.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 24 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 17 23.61 -2.9 iSh ESG Sl ESGE ... ... ... 81.63 61.90 63 75.21 +1.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 0 27.71 +1.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 112 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 279 32.51 -2.5 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 109 50.64 +2.3 iSh iBd26 n IBDR ... ... ... 24.92 23.36 23 23.54 -4.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 36 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 71 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 79 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 116 24.37 -2.8 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 62 24.38 -2.4 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 33 24.12 -3.6 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 34 24.20 -3.4 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 55 24.39 -1.7 IsoRay ISR ... ... ...dd .64 .38 232 .44 +9.0 IsraelChm ICL .27e 6.0 ... 4.95 3.85 76 4.51 +11.6 IssuerDir ISDR .20 1.2 55 18.95 11.30 0 16.05 -12.5sItauCorpb ITCB 2.48e 16.1 ... 15.76 10.28 24 15.40 +14.6 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 6944 15.31 +17.9 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 49 14.31 -5.4J -JAlexHld n JAX ... ... 34 12.30 8.70 94 12.05 +24.2 JJill n JILL ... ... ... 13.96 4.17 697 5.20 -33.3 JBG Smth n JBGS .23p ... ... 35.64 30.79 277 34.25 -1.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.88 -1.6 JMP Grp JMP .36 7.1 72 7.70 4.92 8 5.07 -9.5 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.49 +.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 20 26.26 -2.9 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 61 62.96 +.7 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 84 60.66 +1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 12 60.28 +3.3 JPM DREq JPUS .26p ... ...q 74.59 63.05 24 71.13 +.9 JPM DivInt JPIH ... ... ... 30.65 27.58 1 29.40 -2.0 JPMDsfEu JPEU ... ... ... 64.34 54.18 2 61.50 +1.9 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.92 -1.3 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 4 25.31 -4.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 28 25.53 -2.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.70 -1.8 JPM UlSh n JPST ... ... ... 51.03 48.88 34 50.12 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 13 30.23 +1.9 JPM GlB n JPGB ... ... ... 52.89 50.26 14 50.55 -1.2 JPM Evnt n JPED ... ... ... 25.37 24.55 2 25.21 JPM Disc n JPHY ... ... ... 52.80 49.72 10 50.54 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 8 64.69 +1.5 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16072 109.32 +2.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 18 25.38 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 30 26.35 -2.6 JPMAlerian AMJ 2.29 8.8 ...q 32.34 23.17 4345 26.01 -5.3 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 39 26.13 -2.0 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 44 26.13 -3.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 34 26.22 -2.6 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1048 29.36 +11.8 JacobsEng JEC .60 1.0 24 72.18 49.31 849 60.56 -8.2 JaggedPk n JAG ... ... ... 16.55 10.96 1504 14.64 -7.2 JHardie s JHX .38e 2.1 85 18.79 13.55 3 18.34 +4.1 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 40 50.01 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1096 32.37 -15.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 115 12.22 +3.5 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 277 30.50 -22.5 JernignC n JCAP 1.40 7.5 11 24.89 15.90 60 18.69 -1.7 Jianpu n JT ... ... ... 9.49 4.75 81 5.70 -12.0 JinkoSolar JKS ... ... 35 30.50 16.06 376 19.62 -18.4 JBeanTch JBT .40 .3 46 122.65 82.45 116 119.40 +7.8 JHMultLgC JHML .10p ... ...q 37.14 30.72 17 35.41 +1.8 JH MultMdC JHMM .08p ... ...q 36.30 30.04 108 34.95 +2.5 JH MultCns JHMC .07p ... ...q 33.38 27.14 27 31.13 +1.8 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 36.85 +.2 JH MultHltC JHMH .05p ... ...q 34.56 28.16 1 31.66 +1.7 JH MultTch JHMT .09p ... ...q 47.35 34.67 8 44.88 +9.3 JH MultEn JHME ... ... ... 32.02 24.30 8 31.40 +5.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 36.00 +.2 JH SmCap n JHSC ... ... ... 28.27 24.27 14 26.28 +.7 JH MultDev JHMD ... ... ... 32.58 27.21 3 31.05 +2.1 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.41 -4.8 JH MultInd JHMI ... ... ... 37.55 29.96 35.31 +.6 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 60 16.69 -4.1 JH TxAdY HTY 1.28 14.6 ...q 10.25 8.27 21 8.76 -.7 JohnJn JNJ 3.36 2.6 17 148.32 122.15 9380 127.72 -8.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 3692 34.44 -9.6 JonesEngy JONE ... ... ...dd 2.70 .54 1055 .71 -35.5 JonesLL JLL .74f .4 30 178.75 110.15 390 174.86 +17.4 Jumei Intl JMEI ... ... 30 4.20 2.00 634 2.73 -6.5tJnprNtwk JNPR .72 3.0 13 30.96 23.68 10591 24.38 -14.5 Jupai n JP .40f 2.0 20 29.00 7.36 73 19.68 +6.4 JustEngy g JE .41 ... 5 6.29 3.86 178 4.38 +2.1 JustEn pfA JEpA ... ... ... 27.70 21.29 41 23.81 -4.3K -K12 LRN ... ... 69 21.18 12.72 257 13.84 -13.0 KAR Auct KAR 1.40 2.6 19 56.75 40.27 675 53.59 +6.1 KB FnclGp KB ... ... ... 63.96 43.36 128 55.82 -4.6 KB Home KBH .10 .3 34 38.80 19.80 1098 29.05 -9.1 KBR Inc KBR .32 1.9 12 21.70 13.36 1986 17.10 -13.8 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.40 +.4 KKR KKR 1.31e 6.2 9 24.50 17.16 1271 20.97 -.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 25.87 -4.2 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 20 25.60 -4.3 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 67 15.96 -.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 60 19.81 -1.0 KMG Chm KMG .12 .2 25 70.60 44.70 74 66.62 +.8 KT Corp KT ... ... ... 18.82 12.70 480 13.37 -14.3 Kadant KAI .84 .9 30 114.00 59.30 32 98.45 -1.9 Kadmon n KDMN ... ... ... 5.86 2.05 416 4.33 +19.6sKaman KAMN .80 1.2 36 63.89 45.50 173 64.50 +9.6 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.44 -3.0 KC Southn KSU 1.44f 1.3 20 114.85 86.15 1914 111.10 +5.6 KapStoneP KS .40 1.2 14 35.01 19.59 1196 34.71 +53.0 KaynAEnD KED 1.60 9.7 ...dd 19.21 14.10 45 16.52 -5.1 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 171 9.17 -8.8 KA MLP KYN 1.80 10.3 ...q 20.50 14.38 481 17.56 -7.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 3 25.25 KAMidsEn KMF 1.80m 14.4 ...q 16.30 11.36 101 12.48 -9.6 KeanGrp n FRAC ... ... ... 19.83 12.42 1040 15.96 -16.0 Kellogg K 2.16 3.4 15 74.28 58.76 2529 63.41 -6.7 KelsoTch g KIQ .03f 5.2 ... .89 .24 4 .57 +10.2 Kemet KEM ... ... 27 27.35 11.02 627 19.34 +28.4 Kemper KMPR .96 1.7 26 71.52 36.35 165 57.65 -16.3 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 25.85 -.9 Kennamtl KMT .80 1.9 26 52.52 32.23 730 41.07 -15.2 KennWils KW .76 4.1 ...cc 22.35 15.95 834 18.45 +6.3 KenonHld n KEN ... ... ... 33.22 11.51 16 15.51 -28.4 KeyEngy KEG ... ... ... 24.79 8.20 67 15.48 +31.3 Keycorp KEY .40f 2.1 15 22.40 16.28 11539 18.87 -6.4 Keycorp pfI KEYpI ... ... ... 29.97 27.28 32 27.47 -5.0 Keysight KEYS ... ... 41 55.21 35.62 592 54.57 +31.2 KilroyR KRC 1.70 2.4 15 77.70 62.91 322 70.48 -5.6 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 15 19.50 +20.0 KimbClk KMB 4.00f 3.8 17 134.30 104.58 2769 106.53 -11.7 Kimco KIM 1.12 8.0 14 22.34 13.69 3184 13.95 -23.1tKimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 18 24.58 -2.4tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.48 7 22.49 -10.2tKimco pfK KIMpK 1.41 6.3 ... 25.56 22.55 12 22.52 -10.3 Kimco pfL KIMpL ... ... ... 25.99 21.24 37 21.59 -12.7 KindMorg KMI .50 3.1 24 21.25 14.69 17136 16.17 -10.5 KindM pfA KMIpA ... ... ... 46.75 29.98 246 31.59 -16.8 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1398 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 32 3.90 -22.8 Kinross g KGC ... ... 30 4.91 3.35 11440 3.90 -9.7sKirbyCp KEX ... ... 37 87.75 59.25 391 87.55 +31.1sKirklLak n KL .02e ... ... 17.43 11.52 701 17.15 +11.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.02 13.90 327 14.92 -23.9 KlondexM g KLDX ... ... ... 3.89 1.29 3025 2.45 -6.1 KnSwftT rs KNX .24 .5 28 51.94 30.48 2115 44.58 +2.0 Knoll Inc KNL .60 2.8 15 24.47 16.57 132 21.09 -8.5 KnotOffsh KNOP 2.08 10.0 ... 24.43 19.15 81 20.75 Knowles KN ... ... 10 19.90 11.83 1795 12.03 -17.9 Kohls KSS 2.44f 4.0 12 69.48 35.16 4230 61.19 +12.8 Koppers KOP 1.00 2.2 12 51.80 33.90 69 46.00 -9.6 KoreaElc KEP ... ... ... 20.38 14.12 144 16.24 -8.3 KoreaFd KF 4.50e ... ...q 44.64 37.94 17 41.31 +.1sKornFer KFY .40 .7 24 54.60 31.19 617 54.71 +32.2 KosmosEn KOS ... ... ...dd 8.62 5.15 1929 6.76 -1.3 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.40 -3.2 KrS ChIn n KWEB ... ... ... 68.39 53.99 428 60.50 +3.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 101 33.67 -2.2 KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 37.60 +7.1 KranShFtse KEMP ... ... ...q 29.85 22.78 0 27.12 +2.0 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 26.07 +2.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 0 26.13 +2.4 KratonCp KRA ... ... 17 53.39 30.70 217 52.81 +9.6 Kroger s KR .50 2.0 13 31.45 19.69 8430 24.58 -10.5 KronosWw KRO .68f 2.7 9 29.49 16.15 263 24.77 -3.9 Kyocera KYO ... ... ... 71.92 53.79 12 56.63 -13.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 40

L -L Brands LB 2.40 6.7 10 63.10 35.00 2599 36.04 -40.2 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 488 214.51 +8.4 LCI Inds LCII 2.20 2.3 17 132.73 86.25 152 96.05 -26.1 LG Display LPL ... ... ... 17.05 11.28 1243 12.03 -12.6 LGL Grp LGL ... ... 20 6.70 4.25 1 5.50 -2.1 LMP CapIn SCD 1.24f 9.6 ...q 14.80 12.22 46 12.87 -7.7 LSB Inds LXU ... ... ...dd 11.71 5.36 277 6.42 -26.7 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 209 17.48 +15.4 LTC Prp LTC 2.28f 6.1 16 52.85 36.10 178 37.09 -14.8 LaQuinta LQ ... ... 66 21.06 13.11 2152 19.67 +6.6 LaZBoy LZB .48 1.6 20 34.25 23.15 273 30.05 -3.7 LabCp LH ... ... 20 181.72 134.19 958 167.60 +5.1 LadderCap LADR 1.26 8.8 20 15.39 12.83 1896 14.24 +4.5 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 104 3.38 +7.0 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 12 25.13 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 5 24.45 -1.9sLambWst n LW .77 1.2 24 65.55 40.75 1868 65.51 +16.0 Lannett LCI ... ... 7 30.35 14.40 645 17.45 -24.8 LaredoPet LPI ... ... 4 13.57 7.41 3277 10.03 -5.5 LVSands LVS 3.00f 4.0 21 79.84 56.33 3332 74.42 +7.1 LaSalleH LHO 1.80 5.8 17 31.75 24.10 1691 31.13 +10.9 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.60 -2.0 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 2 24.65 -4.2 Latam Air LTM ... ... ... 17.39 10.53 325 16.22 +16.7 LatAmDisc LDF .03e .2 ...q 13.25 9.80 7 12.15 +5.8 LattDvMkt RODM .62e 2.0 ...q 31.02 25.98 159 29.86 +2.2 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.76 5 26.20 +1.7 Latt RE n RORE ... ... ... 16.02 13.27 2 14.10 -9.0 LattUSEqt ROUS .39e ... ...q 33.42 26.68 6 31.84 +1.8 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.40 +2.6 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 33 18.35 +1.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 445 52.86 +.7 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 16 11.51 -1.0 LeafGrp LFGR ... ... ...dd 10.15 6.35 17 7.55 -23.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 436 197.32 +11.7 Lee Ent LEE ... ... 5 3.10 1.75 194 2.20 -6.4 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.57 -.6 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 20 9.93 -.1 LeggMason LM 1.12 2.9 11 47.13 36.10 931 38.29 -8.8 LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.08 -4.3 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 104 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 11 27.09 -3.9 LM EM LoV LVHE ... ... ... 31.44 25.79 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 1400 44.84 -6.1 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 1 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 705 67.19 +4.1 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 42 1.12 -22.2 LendingClb LC ... ... ...cc 6.56 3.09 2922 3.43 -16.9 LennarA LEN .16 .3 15 72.17 49.34 2630 57.64 -8.9 LennarB LEN/B .16 .3 12 58.65 41.30 53 46.64 -9.8 Lennox LII 2.04 1.0 28 223.05 160.18 327 205.76 -1.2 Leo Hld un LHC ... ... ... 10.10 9.40 38 10.06 +.9 LeucNatl LUK .40 1.6 44 28.30 21.61 3323 24.32 -8.2 LevelBr n LEVB ... ... ... 5.50 3.50 14 4.66 +7.1 LexRltyTr LXP .71f 9.0 10 10.65 7.68 895 7.93 -17.8 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 2 49.32 -3.9 Libbey LBY .47 8.6 ...dd 11.17 4.60 179 5.48 -27.1 LbtyASE USA .72e 11.2 ...q 6.80 5.42 909 6.41 +1.7 LbtyASG ASG .38e 6.2 ...q 6.49 4.59 73 6.17 +11.4 LibOilSv n LBRT ... ... ... 23.30 16.00 764 19.66 -14.1 LibtProp LPT 1.60 4.0 19 45.40 37.77 1010 40.09 -6.8 LifeStorg LSI 4.00 4.6 30 91.73 69.00 388 87.16 -2.1 LightInBox LITB ... ... ...dd 3.46 1.61 10 2.18 -5.2 LilisEn n LLEX ... ... ...dd 5.69 2.96 274 4.15 -18.8 LincNat LNC 1.32 1.9 10 86.68 63.10 1665 70.84 -7.8 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 56 91.62 +3.9 LineCp n LN ... ... ... 47.81 32.69 87 38.31 -6.5 LionsGat A LGF/A .09p ... ... 36.48 24.56 423 26.45 -21.8 LionsGat B LGF/B ... ... ... 34.41 22.50 466 24.63 -22.4 LiqTech LIQT ... ... ...dd .84 .25 341 .39 -32.2 LithiaMot LAD 1.00 1.0 13 127.99 86.05 308 103.12 -9.2 LiveNatn LYV ... ... ...cc 49.11 31.30 1701 39.38 -7.5 LloydBkg LYG .47a 12.3 ... 4.21 3.26 19030 3.86 +2.9 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 842 351.15 +9.4 Loews L .25 .5 14 53.59 45.01 1153 51.02 +2.0 LomaNeg n LOMA ... ... ... 26.89 20.03 176 21.60 -6.3 LaPac LPX .13p ... 16 31.19 22.07 2393 30.48 +16.1 Lowes LOW 1.64 1.9 20 108.98 70.76 4632 86.41 -7.0 Lubys LUB ... ... ...dd 3.43 2.36 9 2.68 +1.5 LumberLiq LL ... ... ...dd 41.33 19.46 844 24.07 -23.3 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 223 40.35 -27.6 Lydall LDL ... ... 17 60.00 42.51 51 49.25 -3.0 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2646 108.87 -1.3M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1053 178.05 +4.1 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 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 440 11.55 -6.6 MBIA MBI ... ... ...dd 10.97 6.04 1058 9.12 +24.6 MDC MDC 1.20f 4.0 11 35.18 26.45 409 29.66 -7.0 MDU Res MDU .79 2.8 23 28.54 24.29 540 27.89 +3.8 MFA Fncl MFA .80 10.7 9 8.90 6.72 1167 7.47 -5.7 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.70 -2.5 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 5 25.70 +1.6 MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.21 -20.3 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 4 10.41 -9.6 MCR MCR .72a 8.9 ...q 8.76 8.00 67 8.13 -4.1tMGF MGF .41 9.1 ...q 5.03 4.55 112 4.53 -5.4 MFS HInM CXE .30 6.2 ...q 5.51 4.84 75 4.87 -7.1 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 71 4.40 -4.8 MFS IHI CIF .25 9.0 ...q 3.03 2.63 79 2.76 -6.1 MIN MIN .42 10.8 ...q 4.38 3.89 274 3.90 -6.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 111 9.50 -2.2 MMT MMT .52 9.0 ...q 6.29 5.65 102 5.77 -4.9tMFM MFM .38 5.9 ...q 7.41 6.45 179 6.48 -5.7 MFV MFV .58 8.8 ...q 6.84 5.71 15 6.60 +11.5 MGIC Inv MTG ... ... 10 16.21 10.07 12659 10.50 -25.6 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 558 28.25 -3.1 MGM Rsts MGM .48f 1.3 10 38.41 28.57 6582 36.41 +9.0 MI Homes MHO ... ... 15 37.41 24.08 110 34.22 -.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.1 ...dd 39.38 30.88 1817 34.34 -3.2 MRC Glbl MRC ... ... 20 20.77 14.01 471 18.87 +11.5sMSA Safety MSA 1.40f 1.6 69 88.20 65.95 128 88.15 +13.7 MSC Ind MSM 2.32 2.6 17 99.94 65.42 888 90.73 -6.1 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 610 150.43 +18.9 MSG Netw MSGN ... ... 10 26.30 16.25 284 22.75 +12.3 MV OilTr MVO .76e 8.9 7 9.80 4.80 53 8.50 +1.2 MVC Cap MVC .60 5.9 ...q 10.97 8.59 15 10.10 -4.4 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.42 -1.6 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 9 11.90 -4.3 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 43 22.92 -11.1 Macerich MAC 2.96 5.1 32 69.73 52.12 623 58.07 -11.6 MackCali CLI .80 4.7 8 28.51 15.86 363 17.09 -20.0 Macquarie MIC 5.76f 14.5 7 81.74 36.20 854 39.80 -38.0 Macys M 1.51 5.1 10 31.04 17.41 9432 29.40 +16.7 MadCvCall MCN .72 9.7 ...q 8.15 7.09 40 7.43 -3.8 MadSqGd n MSG ... ... 76 254.50 189.96 188 244.18 +15.8 MadStSec MSP 1.04 8.9 ...q 12.33 10.72 7 11.65 -.5 MagellMid MMP 3.68f 5.5 20 76.56 54.82 875 66.40 -6.4 Magna g s MGA 1.32f 2.2 11 61.56 40.71 1519 59.88 +5.7 MagnaChip MX ... ... 6 13.40 8.05 416 9.75 -2.0 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 13 19.22 -22.2 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 25 17.63 -27.8 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 15 16.50 -21.2 MaidenHld n MHLA .60 3.2 ... 27.28 16.68 10 19.00 -17.4 MaidHld 43 MHNC 1.94 9.5 ... 27.34 18.64 12 20.48 -16.2 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 263 37.55 -5.5 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 94 19.16 -3.4 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.19 -3.4 Mallinckdt MNK ... ... ... 49.12 13.32 2600 13.99 -38.0 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 7 13.62 +1.4 ManchUtd MANU .36 1.9 1 22.15 15.86 8 19.05 -3.8 Manitowc rs MTW ... ... ... 44.03 21.24 291 29.05 -26.2 ManngNap MN .32 9.6 14 6.00 2.95 29 3.35 -6.9 ManpwrGp MAN 1.86 1.6 15 136.93 99.57 473 118.61 -5.9 Manulife g MFC .44 ... ... 22.16 16.62 2762 18.73 -10.2 MarathnO MRO .20 1.1 ...dd 19.52 10.55 29661 18.23 +7.7sMarathPt s MPC 1.84 2.3 19 78.82 49.11 4095 78.78 +19.4 MarcusMill MMI ... ... 23 36.70 23.40 183 35.78 +9.7 Marcus MCS .50 1.6 25 34.90 23.55 48 31.25 +14.3 MarinSft rs MRIN ... ... ... 15.45 6.25 49 7.40 -32.4 MarineP MPX .28 2.0 25 17.12 11.66 14 14.16 +11.1 MarineMx HZO ... ... 18 24.30 13.80 263 18.70 -1.1 Markel MKL ... ... 45 1194.98 936.95 29 1150.00 +1.0 MarriotVac VAC 1.60 1.2 23 154.14 105.05 143 136.76 +1.1 MarshM MMC 1.50 1.8 23 86.54 72.30 1348 83.91 +3.1 MartMM MLM 1.76 .9 30 244.32 191.09 657 203.54 -7.9 Masco MAS .42 1.0 25 46.45 34.66 3115 41.31 -6.0 Masonite g DOOR ... ... 13 85.30 50.40 312 64.65 -12.8 Mastec MTZ ... ... 15 55.53 38.40 391 46.60 -4.8 MastechD MHH ... ... 14 15.93 6.13 16 12.15 +20.8 MasterCrd MA 1.00 .6 42 183.73 115.00 3149 179.46 +18.6 MatadorRs MTDR ... ... 35 33.96 20.13 1291 32.75 +5.2 Materion MTRN .40 .7 45 55.35 33.10 110 54.60 +12.3 MatinasB n MTNB ... ... ... 3.20 .59 221 .67 -42.5 Matson MATX .80 2.7 6 40.32 21.63 145 29.87 +.1 MauiLand MLP ... ... 20 27.80 10.55 89 11.40 -34.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 120 44.74 -30.4 Maximus MMS .18 .3 21 72.71 58.43 334 70.73 -1.2 MaxLinear MXL ... ... 16 32.47 20.38 319 23.66 -10.4 McClatch rs MNI ... ... ...dd 12.99 5.75 9 9.22 +3.2 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 106.12 +5.6 McCorm MKC 2.08f 1.9 16 111.46 90.25 512 108.13 +6.1 McDrmInt MDR ... ... 11 9.07 5.38 16209 6.25 -5.0 McDnlds MCD 4.04 2.5 28 178.70 133.26 2503 161.81 -6.0 McKesson MCK 1.36 .9 12 178.86 133.82 1456 149.28 -4.3 McEwenM MUX .01 .5 ...dd 3.07 1.82 2877 2.12 -7.0 Mechel pf MTLp ... ... ... 1.34 .80 12 1.00 -4.8 Mechel rs MTL ... ... ... 6.23 3.30 173 3.85 -26.8 Medequit n MRT .84 8.3 ... 13.06 9.67 230 10.16 -9.4 MedProp MPW 1.00f 7.9 14 14.19 11.82 1125 12.69 -7.9sMedifast MED 1.92 1.9 45 103.30 40.00 306 102.84 +47.3 MedleyCap MCC .64 14.9 7 7.89 3.94 170 4.29 -17.8 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.18 -.2 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.36 -1.7 Medley n MDLX .22p ... ... 25.00 23.76 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 24.98 -.9 MedleyMgt MDLY .80 14.4 17 8.15 5.45 7 5.55 -14.6 Mednax MD ... ... 14 63.04 40.56 615 52.78 -1.2 Medtrnic MDT 1.84 2.3 32 89.72 76.41 6131 80.19 -.7 Merck MRK 1.92 3.3 22 66.41 52.83 11227 58.92 +4.7 MercGn MCY 2.50 5.2 20 63.23 41.41 256 48.34 -9.5 Meredith MDP 2.18f 4.2 12 72.25 50.63 663 52.30 -20.8 Meritage MTH ... ... 12 55.50 37.70 250 45.85 -10.4 Meritor MTOR ... ... 7 29.54 14.97 1741 21.63 -7.8 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 19 25.90 -.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 11 26.22 -3.5 ML CZN46 PIY 2.09 15.2 ... 26.88 11.66 6 13.75 -6.5 MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 7 18.79 -7.2 MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.15 -2.0 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 17 15.35 -16.8 Mesab MSB 1.49e ... ... 30.92 12.70 130 23.90 -5.0 Methode MEI .44 1.1 35 48.44 36.05 116 40.35 +.6 MetLife MET 1.60 3.4 10 55.91 43.01 4121 47.00 -7.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 14 25.09 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 13 44.07 +4.7 MettlerT MTD ... ... 40 697.26 494.59 158 585.63 -5.5 MexcoEn MXC ... ... ...dd 7.18 3.00 139 3.88 -1.2 MexEqt MXE 1.62e .1 ...q 12.22 9.91 7 11.58 +12.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 45 17.01 +8.0 MKors KORS ... ... 20 69.95 32.38 1674 65.54 +4.1 MicrFoc n MFGP ... ... ... 36.21 12.67 1019 18.19 -45.8 MicrSol n MICR ... ... ... 4.29 3.19 1 3.89 +11.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 532 92.00 -8.5 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 1 63.39 -5.8 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 21 13.60 +2.6 MidstPet MPO ... ... ... 19.49 10.87 125 14.85 -10.4 Milacron n MCRN ... ... ... 22.62 15.09 166 20.36 +6.4 MilestnSci MLSS ... ... ... 1.80 .70 34 .77 -34.7 MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 45 11.79 -5.5 MillerInds MLR .72 2.7 16 29.00 23.65 19 26.50 +2.7 MinTech MTX .20 .3 17 80.50 62.55 71 71.65 +4.1 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.50 -.6 Mistras MG ... ... 37 23.83 17.00 110 20.07 -14.5 MitsuUFJ MUFG ... ... ... 8.11 5.95 3283 6.51 -10.5 MiX Tele MIXT .22e ... ... 16.85 5.59 61 16.69 +30.8 MizuhoFn MFG ... ... ... 4.00 3.37 258 3.65 +.3 MobileTele MBT .53e 5.2 ... 12.80 7.77 3401 10.25 +.6 Model N MODN ... ... ...dd 18.90 10.35 103 17.60 +11.7 Modine MOD ... ... 16 25.75 11.15 188 20.85 +3.2 Moelis&Co MC 1.48 2.8 65 54.60 34.60 215 53.30 +9.9 Mohawk MHK ... ... 18 286.85 223.99 645 245.94 -10.9 MolinaHlth MOH ... ... ...dd 93.98 48.18 657 85.24 +11.2 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 0 75.03 -10.7 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1131 73.23 -10.8 MonRE MNR .68 4.4 24 18.45 13.87 210 15.41 -13.4 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 4 24.01 -4.1 Monsanto MON 2.16 1.7 22 126.80 114.19 4075 124.95 +7.0 Moodys MCO 1.76f 1.1 36 171.68 112.55 508 166.47 +12.8 Moog A MOG/A .25p ... 22 93.93 65.41 97 86.88 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.9 15 59.38 40.43 17508 53.26 +1.6 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 28 28.63 -1.1 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 35 27.86 -2.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 36 27.04 -2.9 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 16 26.09 -2.3 MorgSt pfK MSpK ... ... ... 27.72 25.56 43 25.97 -4.2 MS Asia APF .14e .8 ...q 19.99 15.51 13 18.05 -1.9 MS China CAF 13.33e ... ...q 27.79 19.32 51 24.66 +5.5 MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.10 0 6.46 -8.5 MS EMD MSD .57e 6.1 ...q 10.27 9.32 53 9.34 -6.4 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 237 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 15.07 70 18.05 +.9 MS icb ICB .54a 2.9 ...q 19.79 17.88 32 18.81 +2.5 MS India IIF .04e ... ...q 35.14 28.02 15 30.99 -6.5 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 9 12.15 -1.5 MkVRMB CNY ... ... ...q 49.12 38.72 46.80 +8.8 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.50 -2.7 MSDLEur URR ... ... ...q 21.49 16.02 0 19.86 +9.5 MSDSEur DRR ... ... ...q 60.62 44.20 2 46.51 -4.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 41 22.60 -.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 4057 26.04 +1.5sMotrlaSolu MSI 2.08 1.9 21 110.93 79.63 717 111.42 +23.3 Movado MOV .80f 2.0 ...cc 42.25 20.50 131 39.60 +23.0 Mueller MLI .40 1.5 18 37.57 25.26 306 27.23 -23.1 MuellerWat MWA .20 1.9 24 12.99 10.01 1713 10.48 -16.4sMulesft n MULE ... ... ... 44.63 19.40 4269 44.72 +92.3 MurphO MUR 1.00 3.2 ...dd 35.16 22.21 3609 30.79 -.8 MurphUSA MUSA ... ... 12 89.69 61.70 315 64.98 -19.1sMyersInd MYE .54 2.3 48 24.15 15.40 74 23.75 +21.8 Myomo n MYO ... ... ... 23.20 2.07 146 3.33 -11.2 Myovant n MYOV ... ... ...dd 24.14 9.92 142 22.52 +78.2N -NCI BldSy NCS ... ... 22 21.20 13.05 355 18.25 -5.4 NCR Corp NCR ... ... 28 43.38 29.20 1165 32.03 -5.8 NGL EnPt NGL 1.56 12.9 ...dd 21.98 8.58 366 12.10 -13.9 NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 22 24.20 -.8 NL Inds NL ... ... 6 16.05 6.00 28 8.70 -38.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 51 31.34 14.52 4057 31.38 +10.2 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 91 17.21 -8.7 NRG Yld C NYLD 1.19f 6.8 33 20.15 15.55 332 17.60 -6.9 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 7 5.65 +34.1 NVR NVR ... ... 24 3700.00 2053.80 27 3041.00 -13.3 Nabors NBR .24 3.1 ...dd 12.04 5.32 8228 7.82 +14.5 NACCO NC 1.09f 2.8 5 92.60 23.80 17 39.00 +3.6 NamTai NTP .28 2.2 50 13.90 7.35 14 12.45 -.8 NanoViric NNVC ... ... ...dd 1.64 .72 47 .85 -3.6 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 105 33.18 +2.3 NatFuGas NFG 1.66 3.2 16 59.92 48.31 404 51.82 -5.6 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 670 58.48 -.6 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 103 67.62 -10.3 NHltcre NHC 1.92f 3.1 19 75.70 57.00 16 62.55 +2.6 NOilVarco NOV .20 .5 ...dd 41.38 29.90 4969 38.32 +6.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 42 97.40 -2.1 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 494 38.84 -9.9 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 77 24.90 -2.6 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.20 -7.5 NatlStor n NSA 1.12 4.3 89 28.55 21.17 150 25.95 -4.8 NtStorAf pfA NSApA ... ... ... 26.30 23.86 11 24.01 -7.8 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 117 18.11 -2.1 NatxIntV n MVIN ... ... ... 47.10 43.78 3 45.80 +2.7 NatGsSvcs NGS ... ... 77 29.55 22.40 15 26.30 +.4 NatrlGroc NGVC ... ... 30 11.61 4.79 80 8.00 -10.4sNatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 55 35.00 +34.6 Natuzzi NTZ ... ... ... 3.30 1.41 8 1.71 +6.9 Nautilus NLS ... ... 16 19.80 11.30 243 13.65 +2.2 NavideaBio NAVB ... ... ...dd .68 .29 115 .30 -17.5 NavigCons NCI ... ... 20 24.47 14.62 145 21.67 +11.6 NavigatrH NVGS ... ... ... 13.25 7.00 119 11.30 +14.7 NaviosAcq NNA .08 9.9 ...dd 1.74 .67 357 .81 -27.4 Navios pfG NMpG 2.19 16.0 ... 19.99 10.39 3 13.65 -15.7 Navios NM ... ... ...dd 1.90 .68 2434 .94 -21.7 NavMH pfH NMpH 2.16 15.9 ... 18.89 10.44 4 13.55 -16.9 NavMMid NAP 1.69 45.7 ... 12.24 3.26 610 3.70 -61.1 NaviosMar NMM 1.69f 94.9 6 2.62 1.45 1295 1.78 -24.6 Navistar NAV ... ... ...cc 47.73 24.75 3667 40.03 -6.6 Navistr pfD NAVpD ... ... ... 21.85 9.33 0 18.60 +8.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 93 81.40 -10.2 Nelnet NNI .64f 1.2 12 59.68 38.72 36 53.48 -2.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 909 6.43 -2.3 Netshoes n NETS ... ... ... 26.96 4.59 52 5.48 -30.6 Netw1Tch NTIP .10 3.6 92 5.00 2.25 39 2.75 +14.6 NBCAInt NBW .74 5.8 ...q 14.61 12.74 27 12.77 -6.1 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 54 11.10 -5.6tNBIntMu NBH .90 6.6 ...q 16.00 13.69 35 13.68 -7.5 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.54 27 11.60 -4.6 NBRESec NRO .36 7.6 ...q 5.70 4.29 115 4.74 -14.4 NevGCas UWN ... ... 25 2.86 1.87 7 2.25 -15.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 253 92.19 +33.5sNevsun g NSU .04 1.5 ...dd 2.77 1.96 761 2.75 +12.7 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 61 8.71 -7.3 NewConcEn GBR ... ... 27 2.45 1.16 140 1.37 -12.1 NE Realty NEN 1.00 1.4 2 75.25 67.00 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 4448 2.46 -25.2 NewHome NWHM ... ... 10 13.55 9.75 39 10.93 -12.8 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 24 12.19 -2.7 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 427 40.15 -.1 NewMedia NEWM 1.48 8.5 25 17.95 11.87 348 17.37 +3.5 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 299 13.45 -.7 NewOriEd EDU .40e ... 47 108.40 61.77 1074 93.65 -.4 NewRelic NEWR ... ... ...dd 79.08 39.00 778 75.19 +30.2 NewResid NRZ 2.00 12.1 6 18.43 15.04 1960 16.52 -7.6 NewSenInv SNR 1.04 12.1 16 10.82 6.77 754 8.58 +13.5 NY&Co NWY ... ... ...dd 4.31 1.28 360 4.00 +39.9 NY CmtyB NYCB .68 5.5 14 14.53 11.67 3322 12.44 -4.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 36 27.20 -4.9 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 50.10 -1.2 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2817 22.80 +23.2 NewellRub NWL .92f 3.4 11 55.08 23.85 3623 27.23 -11.9 NewdExp NFX ... ... 14 37.00 22.72 6097 27.89 -11.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 20 413.12 +4.0 NewmtM NEM .56f 1.4 31 42.04 31.42 7317 41.09 +9.5 NewpkRes NR ... ... ...dd 10.20 6.58 406 9.80 +14.0 NexGen g NXE ... ... ... 2.85 1.65 449 2.02 -21.1 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 100 23.14 -8.5 NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 60 26.54 -5.0 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 98 40.07 -7.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.65 -1.3 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.25 -2.8 NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.95 -2.4sNxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 6 72.72 +4.5sNextEraEn NEE 4.44f 2.7 24 164.71 131.43 1081 162.86 +4.3 NxtEra pfR NEEpR ... ... ... 58.25 51.50 76 57.70 +2.7 NiSource s NI .78 3.3 30 27.76 22.44 2395 23.95 -6.7 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 1878 34.41 -5.5 NikeB s NKE .80 1.2 62 70.25 50.35 7370 66.20 +5.8 NoahHldgs NOAH ... ... 28 55.50 24.63 487 49.00 +5.9 NobilisH n HLTH ... ... ... 2.10 1.10 129 1.55 +14.8 NobleCorp NE .08 1.7 ...dd 5.80 3.14 8224 4.79 +6.0 NobleEngy NBL .40 1.2 34 34.95 22.99 5501 33.62 +15.4 NobleMid n NBLX 1.76 ... 11 57.98 41.90 197 43.21 -13.6 NokiaCp NOK .19e 3.2 ... 6.65 4.51 7310 5.85 +25.5 NomadF n NOMD ... ... ... 17.32 11.33 887 16.68 -1.4 Nomura NMR ... ... ... 6.83 5.28 311 5.90 +1.4 Norbord n OSB 1.29 3.1 ... 42.97 27.83 107 41.80 +23.6 NordicAOff NAO .18 15.8 ... 1.60 .91 53 1.14 -4.9 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 715 2.17 -11.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1022 47.28 -.2 NorkSo NSC 2.88f 2.1 21 157.15 111.21 2188 138.61 -4.3 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 7.4 10 9.32 5.94 12 8.93 +28.3 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 321 54.17 -9.3 NDynMn g NAK ... ... ... 2.42 .81 1957 .97 -45.5 NthnO&G NOG ... ... 22 2.97 .63 3678 1.78 -13.2 NorthropG NOC 4.40f 1.2 38 360.88 243.05 626 357.70 +16.5 NStREur n NRE .60 4.4 ... 14.70 10.08 546 13.75 +2.4 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 105 60.00 +.6 NorwCruis NCLH ... ... 18 61.48 47.76 2828 55.43 +4.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 1295 4.63 +17.8 Novartis NVS 2.75e 3.4 16 94.19 74.06 4388 81.70 -2.7 NovoNord NVO .96e 2.0 ... 58.37 36.39 853 48.68 -9.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1384 12.25 +11.1 NuSkin NUS 1.47f 2.1 34 76.24 52.88 285 71.69 +5.1 Nucor NUE 1.52f 2.3 26 70.48 51.67 3835 65.42 +2.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 21 23.82 -2.5tNush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.39 -1.5 NushLCGr NULG ... ... ... 34.04 27.42 33.44 +7.2 NushLCVal NULV ... ... ... 30.70 25.49 8 28.74 +.6 NushMCGr NUMG ... ... ... 31.52 26.19 1 30.42 +3.6 NushMCVal NUMV ... ... ... 29.85 24.80 1 28.21 NushSmCap NUSC ... ... ... 29.93 25.08 8 29.28 +2.9 NushShTrm NURE ... ... ... 27.05 23.57 3 25.55 -3.0 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 2 24.28 -2.6 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.1 21 49.21 19.22 441 21.82 -27.1 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 7 22.89 -7.9 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 21 22.00 -2.9 Nustar pfC NSpC ... ... ... 26.43 22.31 29 23.47 -9.6 NustarGP NSH 2.18 17.9 ... 28.20 10.40 191 12.15 -22.6 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 17 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 1012 48.24 -7.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 2 13.41 -6.5 NuvCr22 n JCO ... ... ... 10.10 9.26 38 9.54 +.5 Nuv Mun21 NHA ... ... ... 10.96 9.29 19 9.59 +1.6tNuvHiInO n NMZ ... ... ... 13.91 12.35 166 12.37 -9.1 Nuv Pf22 n JPT ... ... ... 27.14 23.35 27 24.40 -2.9 Nuv 11-21 n JHB ... ... ... 10.15 9.49 136 9.50 -4.6 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.56 -8.5 NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.83 -1.9 Nuv RE In JRS ... ... ... 11.90 9.39 86 9.71 -13.8 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.33 -4.4 NuvAllCEn JMLP 1.37 18.2 ...q 10.33 6.79 66 7.53 -12.0 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 45 13.02 -7.9 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 91 20.52 -6.6 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 8 22.25 -3.5tNCaAMTFr NKX .86 6.4 ...q 16.17 13.40 98 13.46 -12.4 NCADvA NAC .91 6.8 ...q 15.58 13.26 182 13.41 -6.3 NCalMunV NCA .47 5.1 ...q 10.70 9.16 37 9.26 -9.1tNuvCASel NXC .63a 4.6 ...q 17.32 13.64 10 13.63 -8.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 100 11.76 -1.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 48 14.94 +2.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 761 8.02 -2.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 82 12.13 -1.4 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 327 13.09 -6.9 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 102 18.27 -3.0 NuEnMLP JMF 1.35 12.9 ...p 13.85 9.65 353 10.49 -7.9tNEnhMuV NEV .96a 7.2 ...q 15.25 13.26 62 13.28 -6.5 NuvFloat JFR .72 6.6 ...q 12.04 10.66 103 10.86 -3.1 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 97 10.86 -4.7 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 24 11.40 -9.3 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 72 16.19 -4.3 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 42 9.76 -1.5 NuvHIDec18 JHA ... ... ...q 10.27 9.67 70 9.83 -.8 NuvEnhMu NVG ... ... ... 15.83 14.06 370 14.47 -6.3tNNYAmtF NRK .70 5.9 ...q 13.44 12.01 264 11.99 -7.5 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 318 12.83 -6.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 82 12.38 -4.7 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 18 12.48 -3.0 NMDPI NMY .67a 5.5 ...q 13.27 11.92 67 12.08 -4.0 NvMAP NMT .71a 5.5 ...q 15.00 12.81 14 12.91 -9.6tNMIQI NUM .74 5.9 ...q 14.05 12.55 32 12.57 -5.2 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 17 13.83 -6.0 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 9 23.63 -4.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 4 22.63 -4.7 NuvMultM JMM .48 6.7 ...q 7.77 6.60 5 7.17 -5.9 NvMuI NMI .50a 4.4 ...q 12.87 10.77 6 11.23 -2.9 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 349 9.43 -6.9tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.76 29 15.74 -8.8 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 126 13.03 -4.9 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.49 93 12.51 -9.5tNNYMV NNY .39a 4.3 ...q 10.65 9.07 25 9.10 -4.2 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.79 -6.2tNNCPI NNC .59a 4.8 ...q 13.67 12.19 29 12.17 -5.7 NOHQI NUO .80 5.8 ...q 15.46 13.63 61 13.74 -6.1 NvPA NQP .81a 6.5 ...q 13.78 12.36 62 12.45 -5.3 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 51 23.55 -4.9 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 255 9.85 -4.7 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 370 9.48 -7.1 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 100 16.34 -8.2 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 192 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 63 18.30 +5.7 NvSMM NIM .31a 3.2 ...q 10.55 9.49 17 9.68 -2.8 NSTFI NXP .55a 3.9 ...q 15.16 13.85 16 13.96 -4.5 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 22 13.45 -3.5 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 26 14.33 -5.7 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 80 6.60 +1.4 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 23 17.03 +2.4 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 35 16.91 -3.8 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 47 13.26 -4.9 NTXQI NTX .65 5.0 ...q 14.94 12.42 24 13.04 -9.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 21 12.18 -5.0 NuverEnv n NES ... ... ... 26.50 9.25 1 18.20 +.1O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 14 9.40 +16.8 OFG Bncp OFG .24 2.1 9 12.25 7.80 230 11.60 +23.4 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 7 23.70 -1.7 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 23.10 +4.7 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.42 +4.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1952 32.75 -.5 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 393 67.62 -7.7 OaktreeC OAK 3.34e 8.2 12 48.50 38.80 519 40.75 -3.2 OasisMid n OMP ... ... ... 19.65 15.57 66 17.66 +1.3 OasisPet OAS ... ... ...dd 12.78 6.69 23512 10.20 +21.3 Obsidian g OBE ... ... ... 1.64 .82 1641 1.14 -8.1 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 4268 75.92 +3.1 Oceaneerg OII .60 3.0 ...cc 27.55 17.11 1357 20.17 -4.6 Och-Ziff OZM .87e 38.2 25 3.95 2.14 884 2.28 -8.8 OcwenFn OCN ... ... ...dd 4.47 2.12 468 4.08 +30.4 Oi SA C OIBR/C ... ... ... 9.71 4.76 468 5.46 -3.0 OilStates OIS ... ... ...dd 34.72 20.23 964 32.60 +15.2 Oil-Dri ODC .92f 2.2 20 50.82 33.61 12 41.21 -.7 OldRepub ORI .78f 3.6 19 22.34 17.92 1535 21.58 +.9 Olin OLN .80 2.6 9 38.84 27.79 1223 30.77 -13.5 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 24.90 980 26.31 -4.5 Omnicom OMC 2.40 3.2 16 85.44 65.32 1886 74.75 +2.6sOmnova OMN ... ... ...dd 11.70 8.10 154 11.70 +17.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 221 5.63 -1.9 OncoCyte n OCX ... ... ... 7.85 1.10 57 2.70 -41.9 OneLibrty OLP 1.80 7.6 13 27.70 21.02 30 23.62 -8.9 OneSmart n ONE ... ... ... 11.00 10.20 107 10.70 -1.9 OneMain OMF ... ... 14 36.32 22.04 820 30.27 +16.5 ONEOK OKE 3.08f 5.1 44 61.36 47.14 2671 59.83 +11.9 Ooma n OOMA ... ... ...dd 12.75 7.30 70 11.15 -6.7 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 45 51.24 -.3 Opp RUT n OMFS ... ... ... 26.75 24.71 26.21 +.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 60.46 -.4 OppSmCap RWJ .59e .8 ...q 73.30 60.34 27 71.16 +1.8 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 38 35.96 -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 2 26.41 +1.2 OpIntRev n REFA ... ... ... 30.89 25.65 28.33 +1.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.93 -.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.71 +1.0 OppenFin RWW .58e .9 ...q 74.63 57.28 3 67.14 -2.7 OpEMRev n REEM ... ... ... 30.65 25.82 28.08 +1.0 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 69 27.10 +1.1 Oracle ORCL .76 1.6 57 53.48 43.60 11201 47.08 -.4 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 270 18.00 +3.4 OrbitATK OA 1.28 1.0 23 134.59 93.50 326 132.77 +1.0 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 555 7.43 -19.9 OrchidsPP TIS 1.40 18.4 12 26.14 7.25 58 7.62 -40.5 OrientPap ONP ... ... 3 2.45 .75 14 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 343 29.20 +14.1 OrionGpHl ORN ... ... ...dd 8.61 5.17 78 7.20 -8.0 Orix IX ... ... ... 100.03 75.78 15 87.40 +3.1 OrmatTc ORA .47 .8 35 70.68 53.45 152 58.85 -8.0 OshRusS n OUSM ... ... ... 27.78 24.76 33 26.49 -2.0 OshIntQ n ONTL ... ... ... 29.06 25.51 0 27.30 -1.2 OshkoshCp OSK .96 1.2 19 100.26 61.74 512 81.63 -10.2 OsiskoGl n OR .20 ... ... 14.39 9.31 615 10.03 -13.2 OutfrontM OUT 1.44 7.7 11 26.87 17.75 726 18.66 -19.6 OversSh wi OSG/WI ... ... ... 2.75 sOverSh rs OSG ... ... ... 3.90 1.67 801 3.80 +38.7 OwensMin OMI 1.04f 6.4 10 34.97 14.26 452 16.29 -13.7 OwensCorn OC .84 1.0 25 96.52 59.26 570 81.79 -11.0 OwensIll OI ... ... 22 25.90 20.41 706 21.75 -1.9 OwensRM ORM .40 2.6 11 18.72 13.71 19 15.46 -3.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 97 78.17 +4.0P-QsPBF Engy PBF 1.20 3.2 11 37.61 18.48 1787 38.07 +7.4 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 63 20.40 -2.6 PCM Fund PCM .96 8.5 ...q 12.13 10.15 30 11.25 -2.8 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3971 46.45 +3.6 PGT Inc PGTI ... ... 24 19.60 10.57 302 18.75 +11.3 PHH Corp PHH ... ... ...dd 15.00 8.01 316 10.68 +3.7tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 14 49.96 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 71 51.84 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 14 67.38 -2.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.60 -1.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 33 99.54 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 75 103.51 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 229 100.39 -.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 50 101.76 -3.7 PimShMat MINT .82e .8 ...q 101.87 101.39 755 101.50 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 29 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 7 49.79 -.1 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 112.35 -7.5sPJT Part n PJT .20 .4 ...dd 54.49 34.48 220 54.40 +19.3 PLDT Inc PHI 1.60e 5.9 ... 38.54 26.74 78 26.92 -10.5 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 32 27.60 -2.5 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 14 25.09 -1.0 PNC PNC 3.00 2.1 13 163.59 115.66 2722 141.66 -1.8 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 748 38.60 -4.6 POSCO PKX ... ... ... 93.12 57.50 305 81.91 +4.8 PPDAI n PPDF ... ... ...dd 13.68 6.53 479 6.82 -4.1 PPG s PPG 1.80 1.6 19 122.07 100.45 2089 113.19 -3.1 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 7 25.31 -1.1 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 3436 28.19 -8.9 PQ GrpH n PQG ... ... 30 17.65 12.88 202 14.64 -11.0 PS BusPk PSB 3.40 2.9 30 137.60 107.91 123 117.86 -5.8 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 10 24.82 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.62 -2.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 17 22.75 -7.5 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 24 23.11 -8.5 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/Thursday, April 19, 2018

PAGE 41

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 11 22.89 -9.3sPVH Corp PVH .15 .1 21 163.58 96.85 932 161.01 +17.3 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 397 29.10 +1.6 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 47 31.57 +1.5 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 41 32.29 +6.7 PacrCash n GCOW ... ... ... 34.59 29.33 19 31.30 -.6 PacrTrendp PTEU ... ... ... 33.39 26.94 27 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 18 25.04 -.8sPac Cash n CALF ... ... ... 27.40 22.60 4 27.62 +5.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.72 +1.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 174 2.17 +11.9 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 3 25.70 -8.9tPacGE pfB PCGpB 1.37 6.0 ... 33.00 22.70 3 23.00 -11.0 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 21.51 -12.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.64 1 21.40 -11.4 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 0 21.62 -12.3 PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.79 -19.5 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 4 18.95 -17.9 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.94 -11.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 507 116.18 -3.6 Pagsegur n PAGS ... ... ... 39.97 30.69 1796 37.33 +17.8 PalatinTch PTN ... ... ...dd 1.59 .34 2280 1.34 +56.0 PaloAltNet PANW ... ... ...dd 197.20 107.37 1037 192.47 +32.8 PampaEng PAM ... ... ... 72.98 50.88 585 57.80 -14.1 Pandora P ... ... ...dd 11.17 4.09 6772 5.30 +10.0 PanhO&G PHX .16 .8 ...cc 25.30 17.65 24 21.25 +3.4 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 103 14.08 +50.6 ParaGold n PZG ... ... 4 1.80 1.16 63 1.54 +18.5 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 540 14.25 -10.1 Paretem rs TEUM ... ... ...dd 3.59 .50 2742 2.53 +22.2 ParkEl PKE .40 2.2 41 20.46 13.88 81 17.83 +4.6 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1780 28.59 -.6 ParkNatl PRK 3.76 3.6 19 116.75 92.42 25 105.18 +1.1 ParkDrl PKD ... ... ...dd 1.70 .49 1118 .60 -40.3 ParkerHan PH 2.64 1.5 22 212.80 151.17 1156 178.46 -10.6 ParsleyEn PE ... ... 51 32.90 21.12 5501 30.47 +3.5 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 5 25.13 -1.8 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.58 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 21 27.82 -3.0 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 1 25.53 -2.8 PartyCity n PRTY ... ... 14 17.05 9.50 268 15.50 +11.1sPaycomSft PAYC ... ... ...cc 117.00 59.85 681 117.62 +46.4 PeabodyE n BTU .12p ... ... 41.98 22.58 1587 37.29 -5.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.09 7.62 358 11.03 +12.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 1163 35.76 -3.8 Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 4 24.89 -1.5 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 4 24.80 -3.7 Pedevco rs PED ... ... ... 1.48 .26 420 .33 +4.4 Pembina g PBA 1.50 ... 25 36.99 29.28 694 33.72 -6.8 PengthE g PGH .04 ... ...dd 1.23 .54 1008 .76 -4.4 Penney JCP ... ... 8 5.73 2.35 9237 3.04 -3.8 PennaRE PEI .84 8.7 13 15.34 9.20 614 9.68 -18.6 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 10 21.90 -13.0 PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 13 21.52 -16.9 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 5 20.55 -18.2 PennyMFn PFSI ... ... 7 25.20 15.65 111 21.10 -5.6 PennyMac PMT 1.88 10.6 18 18.46 14.87 508 17.66 +9.9 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 26 25.64 +1.6 PennyM pfB PMTpB ... ... ... 25.45 23.68 28 25.09 -.4 Penske PAG 1.36f 3.0 11 54.83 38.33 269 44.72 -6.5 Pentair PNR 1.38 1.9 23 74.84 59.13 1069 71.90 +1.8 Penumbra n PEN ... ... ...dd 127.40 77.75 141 125.40 +33.3 PerfFood n PFGC ... ... 22 35.25 24.20 457 31.70 -4.2 PerkElm PKI .28 .4 26 84.49 57.88 310 76.40 +4.5 Prmian PBT .56e 5.6 28 10.28 7.80 209 10.00 +12.7 Perrigo PRGO .76f .9 ...dd 95.93 63.68 637 82.77 -5.0 PetChina PTR .70e 1.0 ... 82.33 60.69 167 73.04 +4.4 PetroArg PZE .07e ... ... 14.80 10.35 4 11.33 -16.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 6758 12.95 +31.7 Petrobras PBR ... ... ... 14.93 7.61 12450 14.24 +38.4 PtroqstE rs PQ ... ... ...dd 2.65 .47 1161 .52 -72.5 Pfenex PFNX ... ... ...dd 6.77 2.07 57 5.56 +109.0 Pzer PFE 1.28 3.5 15 39.43 31.67 13829 36.49 +.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.99 4.89 130 5.89 +.7 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 5460 101.44 -4.0 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 1959 40.89 +8.2sPhillips66 PSX 2.80 2.6 25 108.29 75.85 2488 108.89 +7.7 Phill66LP PSXP 2.71f 5.2 21 56.48 44.40 276 51.87 -.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 125 4.24 -34.7 PhysRltTr DOC .92f 6.0 25 21.85 14.13 1279 15.21 -14.4 PiedmOfc PDM .84 4.8 8 22.72 16.69 907 17.59 -10.3 Pier 1 PIR .28 8.1 10 7.22 2.87 4203 3.46 -16.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 6 28.11 +1.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 4 27.15 +1.6 PimEmMkt MFEM ... ... ... 28.32 24.30 6 26.39 +.8 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 83 14.71 -14.8 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 29 8.15 -19.8 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 70 9.61 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 49 16.80 -2.3 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 206 17.08 +3.8 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 369 23.01 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 149 30.93 +2.9 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.15 60 11.66 -.2 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 159 10.36 -.7 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 44 13.44 -12.6 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 219 7.72 +3.5 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 50 27.01 +4.2 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 44 12.54 -3.5 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 119 12.66 -3.9 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 47 11.25 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 27 11.48 -10.2tPimcoNY2 PNI .80 7.5 ...q 12.51 10.56 23 10.58 -11.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 9 8.63 -13.0 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 49 9.35 +1.9 PinnaclFds PF 1.30 2.3 11 66.67 52.25 2123 56.69 -4.7 PinWst PNW 2.78f 3.5 18 92.42 73.81 1323 79.24 -7.0 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 46 14.93 -5.2 PionEnSvc PES ... ... ...dd 4.15 1.60 449 3.20 +4.9 PionFltRt PHD .72 6.2 ...q 12.41 11.27 66 11.67 +1.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 122 9.43 -2.9 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 43 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 55 11.23 -5.2sPioNtrl PXD .32f .2 ...cc 194.73 125.46 1605 194.45 +12.5 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 75 83.70 -3.0 PitnyBw PBI .75 6.8 7 16.25 9.50 1199 10.96 -2.0 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 37 24.69 +1.2 PlainsAAP PAA 1.95 7.9 32 30.72 18.38 4182 24.62 +19.3 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 2149 25.00 +13.9sPlanetFit n PLNT ... ... 97 40.57 18.68 1144 40.79 +17.8sPlantron PLT .60 .9 21 64.36 41.28 344 64.82 +28.7 PlatfmSpc PAH ... ... 14 14.82 9.09 2276 10.30 +3.8 PlatGpM rs PLG ... ... 1 1.28 .23 223 .25 -18.4 PlayAGS n AGS ... ... ... 23.69 16.66 132 22.60 +22.2 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 2 16.81 -9.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 2 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 81.99 530 123.51 -.4 PolyMet g PLM ... ... ...dd 1.36 .57 449 .86 PolyOne POL .70f 1.6 21 47.48 34.15 261 45.10 +3.7 PortGE POR 1.36 3.4 19 50.11 39.02 353 40.59 -10.9 PostHldg POST ... ... ...cc 88.93 70.66 458 80.45 +1.5 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 1.9 ...q 83.71 72.60 4 76.94 -6.2 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 28.09 +2.9 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.96 +1.0 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.14 +.2 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.78 -.6tPSCrudeDS DTO ... ... ...q 173.13 67.00 14 64.79 -27.0 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 21 10.99 +4.4 PSBMetDS BOM ... ... ...q 19.70 4.24 0 7.61 +2.5sPSCrudeLg OLO ... ... ...q 5.88 3.71 2 5.90 +15.8 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9sPwshDB DBC ... ... ...q 17.45 13.69 2904 17.57 +5.8 PwShCurH DBV ... ... ...q 24.97 21.17 1 23.91 +.8sPS Engy DBE ... ... ...q 15.75 10.78 70 15.89 +9.4 PS PrcMet DBP ... ... ...q 40.26 35.71 1 39.62 +2.9 PS Silver DBS ... ... ...q 27.91 23.50 0 26.18 +.6 PS Agri DBA ... ... ...q 20.38 18.18 564 19.05 +1.5sPS Oil DBO ... ... ...q 11.55 7.40 5701 11.69 +15.2 PS Gold DGL ... ... ...q 43.28 38.49 22 42.69 +3.2sPS BasMet DBB ... ... ...q 19.78 15.29 316 19.89 +2.5 PS USDBull UUP ... ... ...q 25.76 23.09 388 23.51 -2.2 PS USDBear UDN ... ... ...q 23.27 20.96 40 22.96 +2.6 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 19 49.10 +8.1 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 20 38.49 -.6sPSAerDef PPA .50e .8 ...q 58.97 43.89 138 58.90 +9.3 PwShBio PBE .57e 1.1 ...q 54.28 41.36 11 49.73 +5.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 30 31.74 -8.5 PwSClnEn PBW .07e .3 ...q 26.35 3.95 19 25.90 +2.1 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 25 23.79 +3.9 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 15 33.19 -1.9 PwSLgCG PWB .21e .5 ...q 45.22 34.66 33 44.51 +7.3 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 64 37.01 -4.6 PwShLeis PEJ .15e .3 ...q 46.77 39.50 3 45.90 +3.9 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 99.24 +4.2 PwShMda PBS .27e .9 ...q 31.86 26.19 12 30.23 +7.5 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 33 46.79 +10.2 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 31.07 -.7sPwShNetw PXQ ... ... ...q 52.02 42.37 1 52.10 +12.6 PS OilSv PXJ .28e 2.9 ...q 11.18 7.99 37 9.68 +1.5 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 57 63.34 -1.3 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.71 -1.3 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 5 34.49 +7.4 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.59 -.7 PwSSemi PSI .04e .1 ...q 58.15 41.22 58 53.55 +6.1 PwShSoft PSJ .10e .1 ...q 73.27 52.42 10 73.04 +15.0 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 131 30.31 -.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.38 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 26.07 -3.6 PSPrivEq PSP .66e 5.3 ...q 13.52 11.71 44 12.35 -.8 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 422 18.44 -2.3 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 5 43.80 +3.6 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 44.24 +1.9 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 3 53.56 +1.1 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 87 113.12 -.4 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 8 37.65 +1.5 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.36 -2.6 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 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.50 -.1 PS Rs1000 n USEQ ... ... ... 29.01 24.69 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 1 29.42 +1.7 PS SC High XSHD ... ... ... 26.03 23.12 24.44 -2.9 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.71 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 2 32.17 +3.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 101 29.92 -2.5 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 19 34.66 +2.1 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 33 31.48 +.9 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 271 25.18 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 121 46.25 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 113 45.45 +.2 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 497 40.12 -5.4 PS EMLwV EELV .60e 2.2 ...q 27.59 23.13 73 26.68 +5.3 PS EMkMom EEMO ... ... ... 22.52 16.49 4 20.39 -.6 PSS&PMom SPMO ... ... ...q 38.04 28.25 138 36.46 +6.0 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 35 33.72 +.2 PSS&PVal SPVU ... ... ...q 37.53 30.19 5 34.47 -.8 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 80 23.77 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 11 24.40 +5.5 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 27 24.86 -2.8 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 2034 23.17 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 690 47.55 -.4 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 239 43.57 +2.5 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 27 28.12 +1.9 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 78 23.23 -2.8 PSVrdoTF PVI ... ... ...q 26.18 24.80 19 24.88 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 129 25.70 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.95 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.96 193 25.15 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 936 18.65 -1.6 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1106 14.51 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 991 28.10 -4.9 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 3 12.99 -1.1 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 249 23.30 +4.3 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 15 35.10 +2.0 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 44 46.17 +1.7 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 5 24.44 +1.1 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 1 58.19 -1.3 PSIndia PIN .12e .5 ...q 27.95 22.54 46 25.55 -3.2 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 33 21.59 +.7 Praxair PX 3.30f 2.2 35 166.95 120.02 969 153.25 -.9 PrecDrill PDS .28 ... ...dd 4.40 2.26 1603 3.27 +8.3 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 199 14.57 -28.0 Prestige rs PBH ... ... 3 291.10 31.18 664 31.21 -29.7 Pretium g PVG ... ... ... 12.44 6.17 1897 7.32 -35.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 207 96.15 -5.3 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.33 -2.3 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.63 +2.3 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.38 +3.5 Prn MegC n USMC ... ... ... 28.10 24.58 7 25.92 -1.3 PrinSpec n PREF ... ... ... 101.70 96.82 1 97.05 -3.3 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 28 16.85 -2.0 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 197 47.15 -17.5 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2820 65.66 +1.8 ProPetr n PUMP ... ... ... 22.88 10.84 14365 19.00 -5.8 ProShtDow DOG ... ... ...q 18.13 13.89 928 14.73 -1.4 ProShtMC MYY ... ... ...q 12.80 10.71 5 11.00 -1.8 PrUltDow s DDM .79e .6 ...q 152.41 90.84 124 130.28 -1.4 ProUltMC MVV .11e .1 ...q 136.15 96.65 15 124.50 +1.2 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1145 81.89 +11.7 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1499 110.67 +1.1 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.89 +9.4 ProShtHY SJB ... ... ...q 23.95 22.91 128 23.06 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 6 12.61 -4.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 8 74.91 -10.4 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 2 53.81 -6.3 ProSShOG DDG ... ... ...q 27.58 21.35 22.70 -1.2 ProSShFn SEF ... ... ...q 13.95 10.90 13 11.62 +.4 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 51 68.15 +2.1 ProUltTl s LTL ... ... ...q 59.70 35.57 38.84 -10.1 ProHdgRep HDG ... ... ...q 46.26 43.74 22 45.42 +.2 ProUltEM EET ... ... ...q 114.48 66.00 6 95.65 +1.8 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 0 36.95 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 79 22.95 +6.5 ProShtEafe EFZ ... ... ...q 28.98 23.78 2 24.92 -2.2 ProShtEM EUM ... ... ...q 21.86 16.23 482 17.33 -3.5 ProUltEafe EFO ... ... ...q 150.78 104.04 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 45.28 0 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 16 7.62 -9.0 ProUltRE s URE ... ... ...q 68.58 50.79 14 57.55 -12.8 ProUltFin s UYG .51e .4 ...q 143.58 92.46 25 122.33 -4.4 ProShtRE REK ... ... ...q 17.94 15.62 9 16.78 +6.1 ProShtChi50 YXI ... ... ...q 24.68 16.42 8 18.49 -3.9 ProUltSem s USD ... ... ...q 162.32 76.21 9 139.06 +13.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.01 -6.5 PrUltTech s ROM ... ... ...q 111.39 62.10 37 99.48 +13.4 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 154 40.61 +2.6 ProUltInd s UXI ... ... ...q 83.64 52.38 2 73.30 +.3 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 88.26 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 84.78 +4.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 0 43.80 -10.6 ProUBasM UYM .15e .2 ...q 82.75 52.33 6 72.95 -1.5 PrUlPR2K s URTY ... ... ...q 95.99 56.50 46 87.47 +6.2 PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 116.10 -.6 ProUltSC s SAA ... ... ...q 108.67 75.95 0 105.96 +5.2 ProUPD30 s UDOW ... ... ...q 116.82 53.75 858 90.39 -4.1 ProUlR2K s UWM ... ... ...q 78.13 54.70 254 74.28 +5.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 646 22.99 +5.1 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1510 139.98 -.1 ProUChin50 XPP ... ... ...q 113.86 54.04 10 83.90 PrUSSilv s ZSL ... ... ...q 40.09 27.80 95 30.43 -3.1 PUVixST rs UVXY ... ... ...q 65.60 8.52 19209 14.59 +42.9 ProVixST rs VIXY ... ... ...q 53.64 21.24 1899 33.55 +44.9 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 51.49 14.90 369 54.06 +45.2sPrUCrude rs UCO ... ... ...q 29.62 12.36 4095 30.63 +30.7 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.36 +8.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 17 24.69 +16.7 PrUltSilv AGQ ... ... ...q 39.86 28.47 329 34.25 +1.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 22 42.78 +7.9 ProUShGld GLL ... ... ...q 80.66 63.08 29 64.71 -6.4 PrSUShAus CROC ... ... ...q 52.60 42.20 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 3 68.32 -8.9 ProSUltGold UGL ... ... ...q 44.38 35.62 22 42.85 +5.4 ProShtVx s SVXY ... ... ...q 139.47 9.53 14234 12.53 -90.2tPrUShCrd s SCO ... ... ...q 52.16 18.26 3020 17.58 -28.4 ProShtEuro EUFX ... ... ...q 44.07 38.37 2 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 8 18.27 +4.6 ProUShEuro EUO ... ... ...q 25.61 19.46 63 20.13 -5.0 ProctGam PG 2.87f 3.7 21 94.67 75.81 7333 78.20 -14.9 ProgsvCp PGR .69e 1.1 22 62.78 38.75 3951 61.18 +8.6 ProsHldg PRO ... ... ...dd 34.91 21.36 260 33.55 +26.8 ProShtQQQ PSQ ... ... ...q 41.76 31.45 684 32.84 -7.7 ProShSP rs SH ... ... ...q 34.55 28.14 2172 29.50 -2.3 PrUShSP rs SDS ... ... ...q 54.00 35.66 3240 38.76 -5.6 PrUShDow DXD ... ... ...q 12.87 7.52 935 8.34 -4.0 PUShtMdC MZZ ... ... ...q 24.44 16.91 2 17.77 -5.2 PUShtQQQ QID ... ... ...q 18.66 10.37 3598 11.21 -16.3 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 155 27.76 -14.2 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2361 18.00 -7.7 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.67 -5.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 13.66 -2.4 ProUShL20 TBT ... ... ...q 39.86 32.99 3087 37.11 +9.9 PrShR2K rs RWM ... ... ...q 48.66 40.09 164 40.57 -4.0 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 27 32.45 +11.0 PUShtR2K TWM ... ... ...q 23.30 15.59 1093 15.91 -8.9tPrUShtSC SDD ... ... ...q 21.26 14.22 0 14.00 -10.3 PUShChi50 FXP ... ... ...q 28.63 12.37 111 15.39 -10.0 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.27 +2.3 PUShtIndl SIJ ... ... ...q 23.95 14.55 1 15.83 -6.0 PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.94 +19.4tPrShtSmC SBB ... ... ...q 40.02 32.70 1 32.58 -5.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 5 9.40 -6.3 PrSh K1 n OILK ... ... ... 24.95 16.51 4 24.89 +15.0 PUShtEur EPV ... ... ...q 41.12 26.83 2 28.96 -6.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 10287 10.26 -9.8 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 1 24.75 -6.5 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 187 63.50 -.8 PUltShEafe EFU ... ... ...q 29.68 19.90 0 22.01 -3.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 40.03 -4.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 4 88.88 +13.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 42 27.97 +5.2 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.66 -2.8 PUltShOG DUG ... ... ...q 53.46 31.48 91 33.60 -9.2 PS MngdF FUT ... ... ... 41.47 39.28 0 39.52 -1.9 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.59 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 38.44 0 42.47 +1.7 PHYIntH bt HYHG 3.16 4.6 ...q 70.99 65.87 5 68.29 +1.5 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 2 56.44 -.1 PrUltPFn FINU .29e .3 ...q 134.30 59.70 34 94.65 -10.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 39 76.68 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.19 +3.1 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 6.41 127 7.31 -20.2 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 14 53.77 -1.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 16 54.90 -.5 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.92 -1.3 ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 0 65.10 -.7 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.00 +3.1 PrUltShtTc REW ... ... ...q 24.92 12.66 8 13.50 -18.0 PrUShtFn SKF ... ... ...q 30.09 18.61 19 20.82 -.4 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 15 8.10 -22.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.69 -.9 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 5 29.04 +4.7 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 61.09 +4.3 ProCdNASh WYDE ... ... ...q 33.74 32.10 32.84 +1.4 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 7 25.51 -1.5 ProspBcsh PB 1.44 2.0 18 79.20 55.84 211 72.02 +2.8 Protalix PLX ... ... ...dd 1.05 .42 131 .45 -31.9 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 74 127.15 50.75 252 126.55 +22.9 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 95 25.80 -4.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1411 105.84 -7.9 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 8 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 30 25.14 -.6 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 229 13.95 -3.2 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 7 25.98 -.8 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.94 -.6 Prud UK PUK 1.49e 2.8 ... 55.36 43.23 106 52.57 +3.5 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 259 14.17 -4.1 PSEG PEG 1.80 3.6 17 53.28 41.67 1703 50.45 -2.0 PubStrg PSA 6.80 3.4 22 229.03 180.48 597 197.92 -5.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 43 25.12 -.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 30 24.35 -3.4 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 15 23.59 -5.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 14 23.88 -4.4 PubSt pfY PSApY 1.59 6.2 ... 27.83 25.76 45 25.83 -2.9 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 10 25.86 -2.2 PubSt pfG PSApG ... ... ... 25.63 22.49 25 23.48 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.97 -4.2 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 16 23.18 -6.9 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.49 -6.1 PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.74 -2.9 PubSt pfB PSApB ... ... ... 26.69 23.90 9 24.85 -3.3 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 17 25.85 -2.6 PulteGrp PHM .36 1.2 18 35.21 21.41 2514 29.95 -9.9 PureStrg n PSTG ... ... ...dd 22.60 9.81 4066 20.89 +31.7 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 10 9.25 +2.5 PMMI PMM .44 6.2 ...q 7.72 6.89 182 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 61 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 82 11.61 -6.0 PPrIT PPT .31 5.9 ...q 5.68 5.05 262 5.27 -1.1 PzenaInv PZN .41e 4.2 26 13.15 8.25 46 9.81 -8.1sQ2 Hldgs QTWO ... ... ...dd 48.93 31.95 316 49.95 +35.5 QEP Res QEP .08 .7 35 12.90 7.02 7306 12.11 +26.5 QIAGEN QGEN ... ... 34 36.34 30.20 303 33.08 +7.0 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 1070 36.32 -32.9 QuadGrph QUAD 1.20 4.6 13 31.29 18.16 265 26.02 +15.1 QuakerCh KWR 1.42 .9 31 165.93 129.98 69 156.82 +4.0sQuaCare QCP ... ... ... 20.54 12.25 442 20.82 +50.8 QuanexBld NX .16 .9 24 24.60 16.50 104 18.30 -21.8 QuantaSvc PWR ... ... 23 40.11 30.23 1281 34.58 -11.6 QntmDSS rs QTM ... ... 48 9.20 3.32 181 3.82 -32.1 Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 26.69 +2.3 QnForSm n FFSG ... ... ... 27.15 24.51 9 26.08 +1.1 QnForTcG n FFTG ... ... ... 26.55 24.19 14 25.75 +.7 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 106 28.04 +2.5 InspCpBd n IBD ... ... ... 27.94 24.07 8 24.48 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 9 27.20 +2.8 QuaInsLg n BLES ... ... ... 30.44 25.84 14 29.04 +2.1 FormInco n FFTI ... ... ... 27.57 24.09 62 24.36 -2.4 FrmHdGr n FFHG ... ... ... 29.49 24.03 13 27.75 +.8 QuanReal n QXRR ... ... ... 26.19 23.44 0 25.38 +.4 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 1 25.98 -.1 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.49 -.8 QuanGrw n QXGG ... ... ... 29.10 25.31 4 28.14 +1.3 Qudian n QD ... ... ... 34.91 10.00 1924 10.83 -13.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 1491 100.79 +2.3 QuintEn n QES ... ... ... 10.00 7.47 25 8.92 -.9 QuormHl n QHC ... ... ... 10.00 2.54 459 9.25 +48.2 QuotientTc QUOT ... ... ...dd 17.85 10.35 387 14.00 +19.1 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 22 22.28 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 7 25.13 -.2 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 34 22.75 -4.3 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 24 23.25 -2.1 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 30 20.41 -7.2 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 39 21.56 -4.8 Qwest 56 CTAA ... ... ... 27.77 21.51 21 24.01 -2.8 Qwest57 n CTDD ... ... ... 25.97 20.51 43 21.92 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.44 -4.8R -RAIT pfA RASpA 1.94 15.2 ... 21.76 5.90 20 12.80 +5.3 RAIT pfB RASpB 2.09 16.7 ... 23.77 6.21 3 12.51 -.7 RAIT pfC RASpC 2.22 16.8 ... 25.39 6.35 5 13.24 RAIT Fin RAS .20m 98.0 ...dd 3.12 .16 6152 .20 -45.6 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 6 18.68 -2.1 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 14 22.41 -.4 RELX NV s RENX .45e 2.1 ... 23.30 19.13 158 21.52 -6.7 RELX plc s RELX .54e 2.5 ... 24.03 20.31 176 21.79 -8.1 RH RH ... ... 55 109.53 41.52 515 88.51 +2.7 RLI Corp RLI .84 1.3 28 65.68 50.34 199 63.97 +5.5 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1812 20.55 -6.5 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 7 25.49 -5.6 RPC RES .40f 2.1 25 27.07 16.70 1108 19.25 -24.6 RPM RPM 1.28 2.5 17 56.69 46.36 1440 50.30 -4.0sRSP Perm RSPP ... ... ...cc 48.35 28.76 3277 48.88 +20.2 RYB Edu n RYB ... ... ... 31.80 15.50 54 17.16 +1.7tRadianGrp RDN .01 .1 9 23.49 15.52 5523 15.37 -25.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 73 3.93 -14.6 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 2 25.94 +.2 RafaelHl n RFL ... ... ... 8.44 3.05 103 6.50 +32.7 RLauren RL 2.00 1.8 19 119.33 66.06 611 111.35 +7.4 RamcoG RPT .88 7.3 10 15.00 11.36 635 12.11 -17.8 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 0 51.69 -10.4 RangeRs RRC .08 .6 16 28.76 11.93 7667 14.53 -14.8 RngrEnS n RNGR ... ... ... 15.70 6.88 65 8.54 -7.5 RJamesFn RJF .88f 1.0 18 99.26 71.35 630 86.58 -2.8sRayAdvM RYAM .28 1.3 41 22.40 11.88 1556 22.30 +9.0sRayAdv pfA RYAMpA 2.00 1.3 ... 153.50 95.43 1 155.74 +8.2sRayonier RYN 1.00 2.7 39 37.09 26.84 430 37.00 +17.0sRaytheon RTN 3.47f 1.5 33 227.49 154.01 1354 227.06 +21.4 RealityETF DIVY .46p ... ...q 28.89 25.25 13 27.37 +5.0 RltDvcDiv LEAD ... ... ...q 34.32 27.57 5 32.60 +2.0 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 1337 26.51 RltyInco O 2.53 4.9 29 62.00 47.25 1186 51.43 -9.8 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 199 28.56 -7.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1505 161.67 +34.6 RedLionH RLH ... ... ...dd 11.70 6.15 35 10.60 +7.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 205 15.34 +3.5 Reeds REED ... ... ... 4.75 1.30 13 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 120 74.70 -2.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 815 58.24 -15.8 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 174 .32 +88.2 RegHlt pfA RHEpA 2.72 38.4 ... 23.17 5.72 1 7.08 -11.5 RegnlMgt RM ... ... 14 35.34 19.23 78 33.01 +25.5 RegionsFn RF .36 2.0 18 20.21 13.03 15137 17.91 +3.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 10 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 13 27.83 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 129 15.27 -.6 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 221 153.30 -1.7 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 15 27.08 -1.6 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.83 39 25.95 -7.3 RelStlAl RS 2.00f 2.2 20 95.97 68.46 586 89.42 +4.2 RELM RWC .08 2.0 20 5.15 3.40 4 3.95 +11.3 RemaxHld RMAX .72 1.2 65 67.50 43.85 91 57.95 +19.5 RenaisIPO IPO .02e .1 ...q 30.61 23.39 2 29.18 +3.4 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 1 25.55 +4.8 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 165 135.85 +8.2 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.64 -2.0 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 100 2.66 RennFund RCG ... ... ...q 2.20 1.11 2 1.41 -6.3 Renren rs RENN ... ... ...dd 18.70 6.01 176 10.10 -2.8 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1495 65.96 -2.4 ResMed RMD 1.40 1.4 49 104.78 67.04 430 101.17 +19.5 ResolEn rs REN ... ... ... 44.44 23.64 865 35.49 +12.8 ResoluteF RFP ... ... ...dd 12.15 4.10 270 10.15 -8.1 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 1 25.46 -.2 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 95 9.74 +3.9tRestBrnds QSR .84f 1.5 20 68.89 54.00 2972 55.06 -10.4 RetailProp RPAI .66 5.7 11 14.61 10.94 771 11.62 -13.5 RetractTc RVP ... ... ...dd 1.48 .54 147 .87 +28.2tRevGp n REVG .20 1.1 ... 33.15 18.40 968 18.80 -42.2 Revlon REV ... ... ...dd 27.90 15.60 116 23.65 +8.5 RexAmRes REX ... ... 18 107.87 70.48 54 77.08 -6.9 RexahnPh rs RNN ... ... ...dd 4.84 1.42 110 1.60 -20.8 RexfordIR REXR .58 2.0 50 31.71 24.49 485 29.57 +1.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 7 24.21 -5.8 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 12 23.71 -4.4 Rexnord RXN ... ... 24 31.44 22.43 734 30.48 +17.1sRexnrd pfA RXNpA ... ... ... 66.40 52.57 16 66.25 +13.2 RiceMidstr RMP 1.13f 6.1 14 26.18 16.87 115 18.60 -13.4 RingCentrl RNG ... ... ...dd 69.60 29.30 689 69.05 +42.7sRingEngy REI ... ... ...dd 16.09 10.88 1272 16.41 +18.1 RioTinto RIO 2.27e 4.0 ... 59.25 37.66 5276 56.85 +7.4 RitchieBr RBA .68 2.0 38 35.17 24.08 333 33.47 +11.8 RiteAid RAD ... ... 2 4.29 1.38 12289 1.65 -16.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 20 21.10 +5.4 Riv/Doubl n OPP ... ... ... 19.76 17.47 49 17.89 -2.7 RoadrnTrn RRTS ... ... 4 9.75 2.14 450 2.31 -70.0 RobtHalf RHI .96 1.6 23 60.59 42.92 824 60.45 +8.8 RockwlAut ROK 3.34 1.9 26 210.72 151.78 741 177.12 -9.8 RockColl COL 1.32 1.0 21 139.63 101.09 1494 135.01 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 259 45.36 -10.9 Rogers ROG ... ... 34 184.00 85.15 228 123.16 -23.9 Rollins s ROL .56f 1.0 66 54.25 37.25 523 53.65 +15.3 Roper ROP 1.65 .6 31 292.97 212.00 435 279.66 +8.0 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.77 +10.4 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 3283 15.40 -1.7 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 686 76.88 -5.8 RBScotlnd RBS ... ... ... 8.74 6.24 817 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 25.35 142 25.53 +.3 RylCarb RCL 2.40 2.0 16 135.65 96.91 1242 118.30 -.8 RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 2032 72.20 +5.7 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.69 4235 70.38 +5.5 RoyceGVal RGT .10e ... ... 11.73 9.11 22 11.21 +3.7 RoyceMC RMT .63e 6.4 ...q 9.99 8.09 57 9.79 +3.7 Royce RVT 1.20e 7.4 ...q 17.18 14.02 438 16.32 +.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 646 2.33 +24.6 Rudolph RTEC ... ... 23 30.85 21.10 174 29.00 +21.3 Ryder R 2.08f 2.7 18 90.26 62.52 811 76.35 -9.3 RyersonH RYI ... ... 35 14.65 7.65 264 9.90 -4.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 216 79.64 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 684 194.67 +14.9 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 639 109.01 -3.0 SCANA SCG 2.45 6.6 9 71.28 34.76 2292 37.21 -6.5 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.83 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 64 23.59 -2.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.68 -1.4 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.93 +.5 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 73 22.76 -5.2 SJW SJW 1.12a 2.0 19 69.29 45.39 86 55.40 -13.2 SK Tlcm SKM ... ... ... 28.97 23.01 927 23.47 -15.9 SLGreen SLG 3.25 3.4 41 109.00 89.46 751 96.51 -4.4 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 30 25.18 +.4 SM Energy SM .10 .5 ...dd 28.20 12.29 5289 21.76 -1.4 Spd LgGl n GLDW ... ... ... 125.00 114.86 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3641 247.38 SpdrGold GLD ... ... ...q 129.52 114.80 6753 127.85 +3.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 12 35.81 -.3 SpdrNoANR NANR ... ... ...q 37.79 30.22 18 36.08 +1.7 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 80.96 1 91.43 +1.8 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 1813 42.07 +3.3 Spd MsciCh XINA ... ... ... 26.62 20.26 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/Thursday, April 19, 2018

PAGE 42

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 12 106.35 +1.7 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 0 55.60 +3.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 0 66.43 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 1 80.72 +2.6 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 5 59.05 -3.4 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 0 66.15 +3.4 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 41 109.41 +2.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 76.45 +1.4 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 5 65.43 +1.5 SpdrEafeSt QEFA 1.62e 2.4 ...q 68.94 59.00 7 66.33 +2.0 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 6 69.95 -1.3 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 2 80.02 +1.5 SpdEMkt s SPEM ... ... ...q 42.47 32.17 172 39.15 +2.6 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 29.07 140 35.42 +7.8 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 83 51.53 +5.0 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 43.96 140 46.85 -4.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 90 52.67 +1.3 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 69 40.33 -2.1 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 151 39.63 +1.6 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 27 50.48 -2.5 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 230 40.90 +1.0 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 67 36.20 +2.0 SpdrWldxUS SPDW .79e 2.4 ...q 33.84 28.23 295 32.25 +1.7 SP Mid MDY 2.94e .8 ...q 363.70 306.23 584 349.75 +1.3 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 56991 270.39 +1.3 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 40 27.06 +2.4 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 2 33.22 -1.2 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 13 38.73 +1.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 575 47.41 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 3 75.50 +1.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 257 47.67 -2.0 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 67.50 +1.9 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 81.31 +2.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3858 90.74 +6.9 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 267 92.53 -2.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 1 86.31 +1.0 SpdrHome XHB .15e .4 ...q 47.20 37.00 1186 40.95 -7.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2316 46.82 -1.1 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 8 58.93 +1.7 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 146 31.08 +1.2 Spd LgCap s SPLG ... ... ...q 33.54 27.74 254 31.74 +1.4 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 482 34.57 +4.8 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 215 29.99 -2.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 255 34.10 +2.2 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 55 160.64 +3.3 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 26 101.86 -1.0 SpdrNY Tch XNTK .41e .4 ...q 97.64 69.50 22 92.03 +9.8 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 310 72.51 +3.9sSpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 174 241.89 +6.4 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 70 128.70 +2.4 SpdrRs3K s THRK ... ... ...q 35.46 29.32 314 33.71 +1.5 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 90 86.62 -7.5tSpdrShTTr SPTS .27 .9 ...q 31.78 29.55 595 29.55 -1.1 SpFcStIn n XITK ... ... ... 93.60 65.00 14 90.60 +16.0 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 1 102.07 +.1 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 130 36.23 +2.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 586 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 21 55.87 +.4 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 89 42.99 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 63 33.18 +3.3 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 720 52.55 +3.9 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 135 26.97 -5.7 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 792 33.38 -2.5 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 21 25.40 -2.4 SpdrEMBd EBND ... ... ...q 30.91 28.21 159 30.16 +1.6 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1118 27.52 -.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13230 36.19 -1.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 353 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 67 59.26 +3.0 SPLIntTB s BWX ... ... ...q 29.72 26.59 367 29.45 +3.6 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 21 64.69 -.7 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 72.04 +5.4 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 66.00 +7.2sSpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 97 72.27 +12.2 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 8 79.03 +13.8 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 4 25.78 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 90.56 65.91 169 90.91 +8.8 SpdAgBd n SPAB ... ... ... 28.84 27.91 384 27.99 -2.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 89 55.53 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 278 91.49 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 54 34.63 -5.4 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 33 58.49 -1.5 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4802 59.57 +1.2 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 118.70 +3.4 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3086 45.12 -.1 SpdNuBMu s TFI ... ... ...q 49.42 47.65 196 47.87 -2.2 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 74 42.36 -2.6 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 33746 39.06 +5.1 SpNuBST rs SHM ... ... ...q 48.95 47.60 517 47.63 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 5 71.87 +1.4 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1395 16.95 -1.1 SpdR1KLVF ONEV ... ... ... 76.79 68.46 0 72.74 +.2 SpdrMetM XME .24e .7 ...q 39.62 27.86 3372 36.89 +1.4 SpdrR1KMo ONEO ... ... ... 77.42 67.47 20 73.89 +1.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.47 -.9 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 221 36.38 -2.9 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 2 65.69 +1.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 8 90.84 +.3 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 4 77.83 +.8 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 16 138.89 +4.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.86 +.8 SpdrSCap n SPSM ... ... ... 31.73 28.11 131 31.00 -1.6 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 17 19.22 -.4 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 90.58 -.8 SPX Cp SPXC ... ... 14 33.93 23.41 201 33.02 +5.2 SPX Flow n FLOW ... ... 97 54.92 31.10 206 50.68 +6.6sSRC Eng SRCI ... ... 15 10.44 6.19 3139 10.63 +24.6 STMicro STM .40 1.8 25 25.30 14.07 1936 22.84 +4.6 SABESP SBS .39e 3.9 ... 11.96 8.15 1891 10.02 -4.1 SabnR SBR 2.29m 5.0 22 50.00 36.03 16 46.00 +3.1 SachemC n SACH .42 12.4 ... 5.33 3.30 45 3.38 -14.2 SafeBulk SB .04 1.3 ... 4.00 1.76 477 3.17 -1.9 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 0 23.58 -1.4 SafeB pfD SBpD 2.00 8.5 ... 24.20 18.00 11 23.47 -.3 SafegdSci SFE ... ... ...dd 14.40 10.65 65 12.30 +9.8 SafeInco n SAFE .60 3.4 ... 20.00 15.57 37 17.65 +.3 SagaComm SGA 1.20 3.1 4 52.00 36.10 4 39.10 -3.3sSailptTch n SAIL ... ... ... 24.93 12.82 1122 23.95 +65.2 StJoe JOE ... ... 55 20.00 16.45 263 18.00 -.3 Salesforce CRM ... ... ...cc 128.87 83.55 4322 124.46 +21.7 SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 99 9.90 -10.2 SallyBty SBH ... ... 11 21.36 14.05 1607 16.79 -10.5 SJuanB SJT .77e 10.7 15 10.54 6.04 187 7.20 -12.6 SanchezEn SN ... ... ...dd 8.45 2.78 4711 3.95 -25.6 SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 52 12.30 +10.8 SandRidge SD ... ... ... 21.90 13.02 426 14.82 -29.7 SandRMiss SDT .22e 24.9 1 1.69 .73 76 .90 +9.0 SandRMs2 SDR .23e 21.8 1 1.59 .74 108 1.07 +25.7 SandRdgP PER .50e 25.8 4 3.30 1.80 338 1.95 -4.9 SandstG g SAND ... ... ... 5.64 3.18 1482 4.81 -3.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 2587 40.66 -5.4 SantCUSA SC .23e ... 5 19.02 11.12 2071 15.80 -15.1 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 25.95 +1.1 SaratogaI SAR 2.00f 9.9 7 22.99 19.62 11 20.26 -9.4 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.59 -.8 Sasol SSL 1.41e 3.8 ... 38.75 26.92 289 36.87 +7.8 SaulCntr BFS 2.08 4.1 16 65.43 48.09 25 50.40 -18.4 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.66 -2.6 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.8 48 80.35 61.02 8470 70.34 +4.4 SchndrNt n SNDR .24 .9 ... 30.00 17.69 627 27.80 -2.7 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 740 65.55 +1.6 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 565 64.73 +1.5 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 376 74.01 +4.7 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 206 53.93 -1.4 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 277 53.96 +1.3 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 508 71.40 +2.4 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 906 28.60 +2.4 Sch 1000 n SCHK ... ... ... 28.14 24.88 74 26.66 +1.5 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 221 31.13 +4.9 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 112 36.67 +2.0 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 261 30.98 +1.9 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 404 38.55 +1.7 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 254 37.46 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 120 37.38 +.3 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1990 49.77 -2.7 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1484 34.59 +1.5 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 584 50.79 -2.4 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 483 38.50 -7.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 116 52.16 -2.2tSchSTUSTr SCHO .35 .7 ...q 50.57 49.70 426 49.69 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 160 54.87 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 148 37.64 +2.8 Schwab SCHW .40f .8 29 58.11 37.63 7865 52.18 +1.6 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 13 26.00 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 23 26.05 -3.5 SchwitMau SWM 1.72 4.1 15 48.06 36.26 91 42.11 -7.2 SciApplic SAIC 1.24 1.4 24 88.49 60.21 469 85.97 +12.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.38 -.3 ScorpBlk rs SALT .02 ... ... 8.85 5.70 436 7.20 -2.7 ScorpioTk STNG .04 1.7 ... 4.60 1.85 2003 2.35 -23.0 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 24.16 -2.8 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 25.00 -1.7tScotts SMG 2.12 2.6 20 110.12 81.48 1698 82.59 -22.8 ScrippsEW SSP .05p ... 37 23.19 11.13 258 11.60 -25.8 Sea Ltd n SE ... ... ... 15.73 10.22 1259 11.91 -10.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 1 4100.00 -7.0 SeabGld g SA ... ... ... 13.70 9.50 309 10.60 -6.2 SeacorHld CKH ... ... ...dd 59.00 31.90 360 58.01 +25.5 SeacrMar SMHI ... ... ... 25.00 11.66 62 23.89 +104.2 SeadrillLtd SDRL ... ... 1 .73 .15 64752 .37 +58.4 Seadrill SDLP .40 12.3 ... 4.20 2.60 758 3.25 -11.2 SealAir SEE .64 1.4 23 49.94 40.76 1433 45.04 -8.6 Seaspan SSW .50 7.1 11 7.91 5.02 1742 7.08 +4.9 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 10 25.02 +.8 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 48 25.20 -1.4 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 25 24.60 -.1 Seaspn pfH SSWpH ... ... ... 24.96 20.14 33 24.17 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 28 24.72 +1.7 Seaspan n SSWA ... ... ... 24.58 23.15 4 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1347 15.95 +17.5 SelEngS n WTTR ... ... ... 21.96 11.22 714 15.19 -16.7 SelMedHld SEM ... ... 13 19.78 13.05 337 18.55 +5.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.16 -.1 SemGroup SEMG 1.89f 7.7 ...dd 35.15 20.20 821 24.60 -18.5 SemiMfg SMI ... ... 20 9.14 4.49 570 6.70 -21.7 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1863 111.60 +4.4 Sempra pfA SREpA ... ... ... 104.97 96.15 162 102.57 +3.4 SendGrid n SEND ... ... ...cc 32.03 17.50 217 28.07 +17.1 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 65.60 263 71.11 -2.8 SequansC SQNS ... ... ...dd 4.75 1.44 251 1.70 -11.0 Seritage n SRG 1.00 2.8 ... 50.00 34.07 88 36.31 -10.3 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 18 21.19 -13.0 ServiceCp SCI .68f 1.8 25 40.28 31.17 830 38.84 +4.1 ServiceMst SERV ... ... 30 55.36 36.34 327 52.09 +1.6 ServcNow NOW ... ... ...dd 176.56 88.35 1659 174.30 +33.7 Servotr SVT .30e 3.0 ...cc 12.80 8.50 5 9.92 -10.9 ShakeShk n SHAK ... ... 71 47.39 30.12 328 43.86 +1.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 586 21.07 -7.7 ShellMidst SHLX 1.33f 6.0 17 33.25 19.42 1375 22.18 -25.6 Sherwin SHW 3.40 .8 30 435.15 325.38 622 400.88 -2.2 ShinhanFn SHG ... ... ... 50.37 40.44 84 42.85 -7.7 ShipFin SFL 1.40 9.4 12 15.98 12.30 701 14.85 -4.2 Shopify n SHOP ... ... ...dd 154.82 71.27 1769 127.56 +26.3 Shutterstk SSTK ... ... ...cc 52.78 29.85 122 51.58 +19.9 SibanyeG SBGL .14r 3.9 ... 8.32 3.37 6112 3.58 -26.3 SiderurNac SID ... ... ... 3.55 1.76 5694 2.73 +11.4 SierraMt n SMTS ... ... ... 3.00 2.13 60 2.66 +7.3 Sifco SIF ... ... ...dd 8.75 5.00 0 5.95 -10.5 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1715 39.63 -29.9sSilvrbow n SBOW ... ... ... 33.21 19.89 21 33.13 +11.5 SlvrcpMt n SVM .02 ... ... 3.43 2.12 505 2.84 +8.4 SimonProp SPG 7.80f 5.1 20 173.16 147.28 995 152.55 -11.2tSimon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 1 67.50 -5.6 SimpsnM SSD .84 1.5 30 61.62 39.82 209 57.26 -.3 SinopcShg SHI ... ... ... 64.97 50.67 38 64.45 +13.1 Siteone n SITE ... ... 62 80.56 46.54 236 78.61 +2.5 SixFlags SIX 3.12f 5.0 19 70.44 51.25 666 61.92 -7.0 Skechers s SKX ... ... 26 43.08 22.64 2025 42.21 +11.5 Skyline SKY ... ... 28 27.26 5.07 77 26.18 +103.7 Smart&Fnl SFS ... ... 20 13.95 5.05 547 5.20 -39.2 Smith&N SNN .61e 1.6 68 40.41 32.53 578 38.76 +10.7 SmithAO s AOS .72 1.1 36 68.39 51.67 719 65.86 +7.5 Smucker SJM 3.12 2.6 16 134.12 99.57 797 120.18 -3.3 SnapInc A n SNAP 3.28 22.4 ... 23.57 11.28 9842 14.65 +.3 SnapOn SNA 2.84 2.0 15 185.47 140.83 1124 143.64 -17.6 SocCapH n IPOA ... ... ... 10.85 9.85 19 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 18 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 832 54.57 -8.1 Sogou n SOGO ... ... ... 14.69 7.91 442 8.52 -26.4 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 877 18.18 -15.1 Solitario XPL ... ... ...dd .91 .43 75 .48 -21.2 SonicAut SAH .24f 1.2 10 22.75 15.95 144 20.10 +8.9 SonocoP SON 1.56 3.1 21 55.77 46.55 692 49.93 -6.0 SonyCp SNE ... ... ... 53.91 33.45 1970 50.46 +12.3 Sothebys BID .40 .7 17 57.95 42.78 260 54.36 +5.3 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 8 40.35 -1.0 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 2703 30.11 -3.6 SthcrssEn SXE ... ... ...dd 4.50 1.44 85 1.70 +.6 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.52 -6.4 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 22.31 -6.0 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 3 22.75 -5.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.30 -4.4 SouthnCo SO 2.40f 5.3 50 53.51 42.38 4027 45.43 -5.5 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 25 26.00 -3.7 SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.67 -4.0 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 50 24.20 -4.9sSthnCopper SCCO .23e .4 49 56.75 32.63 1226 57.34 +20.8 SwstAirl LUV .50f .9 10 66.99 49.76 6502 55.82 -14.7 SwtGas SWX 2.08f 2.9 22 86.87 62.54 228 70.79 -12.0 SwGA Fn SGB .44 2.1 16 24.00 18.50 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 15470 4.53 -18.8 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.31 +13.1 Sparton SPA ... ... 21 23.59 16.35 43 18.90 -18.0 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.80 +1.3 SpdDbShDu STOT ... ... ... 50.04 47.00 25 48.90 -1.0 SpdEmFos EEMX ... ... ... 76.80 59.23 2 70.82 +1.5 SpdDbEMk EMTL ... ... ... 52.27 49.07 2 49.19 -2.4 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.06 +1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.90 +.2 SpectraEP SEP 2.95f 8.5 10 46.47 32.12 390 34.86 -11.8 SpectrmB SPB 1.68 1.7 18 146.09 89.37 623 99.24 -11.7 SpeedM TRK .60 3.3 19 23.47 16.80 22 17.94 -4.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.64 +5.8 SpinMedT n FFIU ... ... ... 25.15 24.27 0 24.48 -1.4 Spire SR 2.25f 3.2 20 82.85 60.09 217 70.60 -6.1 SpiritAero SPR .10 ... 18 105.20 51.85 1322 80.60 -7.6 SpiritAir SAVE ... ... 11 56.89 30.32 1407 38.24 -14.7 SpiritRltC SRC .72 8.9 12 10.46 6.64 3662 8.07 -5.9 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 23 21.35 -14.0 Spotify n SPOT ... ... ... 169.00 135.51 2232 154.91 +4.0 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 7 23.35 -3.5 Sprint S ... ... 3 9.22 4.81 6662 6.00 +1.9 SprottSilv PSLV ... ... ...q 6.85 5.83 2746 6.37 +.5 SprottGold PHYS ... ... ...q 11.15 9.83 419 10.95 +3.4 SprottPPP SPPP ... ... ... 9.91 7.44 177 9.05 -3.1 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 11110 51 .38 +48.2 STAG Indl STAG 1.39 5.7 33 28.95 22.42 466 24.50 -10.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 5 25.03 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.55 -2.4 StageStrs SSI .20 6.7 ...dd 3.18 1.45 160 3.00 +78.6 SP Matls XLB .98e 1.6 ...q 64.17 51.35 4730 59.99 -.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 4618 83.23 +.7 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 14020 52.88 -7.0 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 3295 104.37 +5.8 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 17152 73.56 +1.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 66779 27.45 -1.6 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 10132 76.14 +.6 SP Tech XLK .78e 1.1 ...q 71.34 53.63 9022 67.89 +6.2 SpdrRESel XLRE ... ... ...q 34.02 29.17 2118 31.01 -5.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 14108 50.79 -3.6 StdMotor SMP .84f 1.7 28 54.73 40.56 96 48.68 +8.4 Standex SXI .72f .7 21 110.00 84.30 78 101.05 -.8 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 1184 157.38 -7.3 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.24 +.1 StanBlD un SWP ... ... ... 128.00 105.77 3 117.35 -4.4 Stantec g STN .55f ... 17 29.25 22.25 13 25.15 -10.0 StarGas SGU .47f 4.9 15 11.70 8.74 99 9.68 -10.0 Starret SCX .40 6.5 20 10.00 6.05 4 6.15 -28.5 Startek SRT ... ... 69 14.78 8.61 109 9.67 -3.0 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1118 20.88 -2.2 StateStr STT 1.68 1.7 19 114.27 78.87 1454 101.42 +3.9 StateSt pfC STTpC ... ... ... 25.55 24.01 8 25.18 -.1 StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.98 -1.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.27 -3.1 StateSt pfE STTpE ... ... ... 27.16 25.47 14 26.16 -1.1sStatoil ASA STO .88e 3.4 ... 25.95 16.18 6036 26.18 +22.2 SteelPtrs SPLP .38p ... 8 20.70 17.45 1 17.80 -9.0 SteelPr pfA SPLPpA ... ... ... 22.74 19.87 16 19.93 -5.8 Steelcse SCS .51 3.6 16 18.15 12.50 422 14.15 -6.9 StellusCap SCM 1.36 11.0 10 14.50 11.07 111 12.39 -5.7 Stepan SCL .82 .9 22 92.97 68.75 65 88.80 +12.4 Steris plc STE 1.24 1.3 24 97.47 70.79 285 96.86 +10.7 SterlingBc STL .28 1.3 14 26.50 21.00 1667 21.85 -11.2 SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.16 -.6 StewInfo STC 1.20 2.8 29 48.03 34.48 185 43.17 +2.1 StifelFin SF .40 .7 18 68.76 41.93 315 58.57 -1.7 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 13 26.55 -2.0 Stif 47 ef SFB ... ... ... 26.20 23.25 18 24.15 -3.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2sStoneEng rs SGY ... ... ...dd 39.70 16.76 378 39.53 +22.9 StoneHEM EDF 2.16 14.3 ...q 17.31 14.50 94 15.07 -5.3 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 43 14.65 -5.9 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 90 6.04 -7.9 Stonerdg SRI ... ... 21 30.34 14.16 189 29.29 +28.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 641 25.11 -3.6 StratALL36 GJT .29 1.4 ... 21.00 18.75 0 20.70 +3.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.56 21.30 +5.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.85 -.1 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.26 +1.1 StratUSM GJH .64 6.7 ... 10.36 9.37 0 9.61 -4.4 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1426 164.71 +6.4 SturmRug RGR .92 1.6 19 68.80 43.00 359 56.20 +.6 SubPpne SPH 2.40 10.7 32 27.27 21.85 136 22.49 -7.1 SumitMitsu SMFG ... ... ... 9.67 7.10 850 8.33 -4.1 SummitHtl INN .72f 4.9 14 19.39 12.77 422 14.70 -3.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 3 23.77 -6.8 SumHP pfE INNpE ... ... ... 26.25 22.82 6 23.22 -9.5 SumtMtls n SUM .29t ... 28 34.06 25.25 883 29.59 -5.9 SummitMP SMLP 2.30 15.3 63 24.75 13.10 155 15.05 -26.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 191 92.29 -.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 578 40.67 -1.4 SunCokeE SXC .59 ... 6 13.43 7.66 366 11.03 -8.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 117 18.20 +4.3sSuncor g SU 1.44f ... ... 38.39 27.96 3376 38.50 +4.8 SunlOnl n STG ... ... ... 14.08 6.80 762 8.00 -27.9 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.1 SunocoLP SUN 3.30 11.6 83 33.11 24.76 447 28.37 -.1 SunstnHtl SHO .20 1.3 18 17.46 14.09 1924 15.86 -4.1 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.24 -3.4 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 4374 65.41 +1.3 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 4 24.29 -1.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 24 1.91 +29.9 SupEnrgy SPN .32 3.3 ...dd 13.78 7.66 3162 9.73 +1.0 SuperiorInd SUP .36 2.5 22 24.85 12.70 104 14.55 -2.0 Supvalu rs SVU ... ... 4 31.29 13.60 2785 14.54 -32.7 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 59 14.35 -5.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 14 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.71 +10.9 SwRCmETR RJN ... ... ... 3.72 1.87 1 3.05 +9.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 9.13 +2.3 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 36 6.23 +3.8sSwERCmTR RJI ... ... ... 5.66 4.64 183 5.74 +6.3 SwisHelv SWZ .64e .2 ...q 13.74 11.65 5 12.44 -2.5 Switch n SWCH .14p ... ... 20.45 13.10 461 14.71 -19.1 Synchrony SYF .60 1.7 14 40.59 26.01 3337 34.89 -9.6 Synnex SNX 1.40 1.3 14 141.94 93.87 455 104.19 -23.4 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 11 25.61 -2.0 SynovusFn SNV 1.00f 2.0 19 53.14 40.08 833 48.85 +1.9 SynthBiol SYN ... ... ...dd 1.05 .28 313 .35 -31.5 Sysco SYY 1.44 2.3 25 64.27 48.85 2654 61.85 +1.8 Systemax SYX .22f .8 28 34.91 12.80 188 28.71 -13.7 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 2331 36.57 +23.1 TC PpLn TCP 4.00 11.7 11 61.74 30.34 435 34.10 -35.8 TCF Fncl TCF .60f 2.7 20 23.80 14.58 1247 22.35 +9.0 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 34 24.97 -3.0 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 104 5.46 -7.0 TE Connect TEL 1.60 1.6 29 108.23 73.01 1350 102.18 +7.5 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.24 +.1 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 5 25.71 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 20 17.20 +2.0sTIM Part TSU .28e 1.2 ... 22.73 13.63 933 22.76 +17.9 TJX TJX 1.56f 1.9 21 85.21 66.44 2440 83.18 +8.8 TPG Pace n TPGE ... ... ... 10.30 9.67 1919 10.14 +4.1 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 100 20.19 +6.0 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 106 17.93 -9.4 TableauA DATA ... ... ...dd 87.60 53.00 1039 85.11 +23.0 TahoeRes TAHO .24 4.4 ... 9.68 3.76 3225 5.42 +13.2sTailorBr TLRD .72 2.4 17 29.34 9.40 1238 30.04 +37.6 Taiwan TWN ... ... ...q 22.25 18.44 5 20.98 +.5 TaiwSemi TSM .73e 1.7 8 46.57 32.49 8943 41.92 +5.7 Takung n TKAT ... ... ... 8.09 1.88 2.10 -16.3 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 514 21.76 -15.5 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 252 44.54 -2.9 TangerFac SKT 1.40f 6.1 11 33.23 21.14 763 22.77 -14.1 TanzRy g TRX ... ... ... .59 .24 566 .53 +90.6sTapestry TPR 1.35 2.5 33 54.26 38.47 2295 53.33 +20.6 TargaRes TRGP 3.64 7.6 ... 57.78 39.59 1815 48.03 -.8 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 13 26.55 +.3 Target TGT 2.48 3.4 14 78.70 48.56 3211 72.53 +11.2 TaroPhrm TARO ... ... 10 128.46 93.01 40 101.49 -3.1 Taseko TGB ... ... ... 2.46 1.02 817 1.29 -44.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 2680 25.57 -22.7 Taubmn TCO 2.62f 4.5 20 66.66 44.78 292 57.70 -11.8 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 22 24.84 -1.1 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.29 -3.7 TaylorMH TMHC ... ... 16 28.42 19.68 638 23.86 -2.5 Team TISI ... ... ...dd 30.20 10.45 401 17.10 +14.8 Technip FTI .13 ... 19 35.00 24.53 3305 33.23 +6.1 TeckRes g TECK .16e ... ... 30.80 14.56 3286 26.98 +3.1 Teekay TK .22 2.4 ...dd 10.90 5.14 1019 9.04 -3.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 172 18.55 -7.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 10 24.49 -3.0 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 459 2.60 +10.2 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 4 22.69 -1.7 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 8 23.86 -4.0 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1387 1.17 -16.4 Tegna TGNA .28 2.6 6 16.72 10.46 1796 10.93 -22.4 TejonRnch TRC ... ... ...cc 24.58 18.59 61 24.04 +15.8 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 121 21.43 -5.0 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 159 16.75 -4.4 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 42 19.33 -1.5 TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 80 13.03 -4.3 TelInstEl TIK ... ... 32 6.35 2.05 1 2.27 -12.7 Teladoc n TDOC ... ... ... 44.65 22.73 597 42.65 +22.4 Telaria n TLRA ... ... ...dd 5.30 3.42 128 3.97 -1.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 152 30.54 -16.6 TelItalia TI ... ... ... 11.28 7.57 178 10.65 +23.4 TelItaliaA TI/A .30e 3.2 ... 9.60 6.27 12 9.24 +28.2 Teledyne TDY ... ... 31 201.40 123.29 173 196.40 +8.4 Teleex TFX 1.36 .5 33 288.78 191.40 159 268.70 +8.0 TelefBrasil VIV .64e 4.3 17 17.33 13.06 1317 14.70 -.9 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 888 10.11 +4.4 TelData TDS .64f 2.2 10 29.87 23.54 427 29.35 +5.6 TelData45 TDI 1.66 6.7 ... 26.61 23.29 5 24.74 -3.2 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 8 24.09 -3.3 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 19 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 3 25.36 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 234 35.60 -6.0 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 214 21.86 +1.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 14.20 16 16.07 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 114 11.42 +2.2 TmpGlb GIM .30 4.7 ...q 6.77 6.29 229 6.42 -.6 TempurSly TPX ... ... 12 68.05 41.69 644 43.29 -30.9sTenaris TS .69e 1.8 ... 37.56 25.91 2093 37.56 +17.9 TenetHlth THC ... ... ...dd 25.24 12.25 1639 24.51 +61.7 Tengsco TGC ... ... ...dd 1.19 .55 455 .77 -3.3 Tennant TNC .84 1.2 40 76.80 59.00 91 70.80 -2.5 Tenneco TEN 1.00 1.9 8 65.59 50.73 899 52.35 -10.6 TVA 28 TVC .96 3.8 ... 25.97 24.58 9 24.95 -.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.01 +.1 Teradata TDC ... ... 25 42.84 27.05 574 41.60 +8.2 Teradyn TER .36f .8 33 50.68 29.68 3657 43.36 +3.6 Terex TEX .40f 1.0 36 50.17 31.25 1464 40.29 -16.4 Ternium TX 1.00e 2.6 12 39.48 22.78 325 37.97 +20.2 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 612 35.57 +1.5 TetraTech TTI ... ... ...dd 4.54 1.85 550 3.66 -14.3 TeucrCorn CORN ... ... ...q 20.05 16.53 39 17.78 +6.0tTeucrSug CANE ... ... ...q 11.44 7.83 15 7.88 -19.4 TeucrWht WEAT ... ... ...q 8.43 5.80 178 6.46 +7.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 4 18.97 +6.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 4705 17.92 -5.4 TexPacLd TPL .29f .1 95 569.99 279.33 13 544.71 +22.0 Textainer TGH .96 5.3 ...dd 26.50 9.60 95 18.05 -16.0sTextron TXT .08 .1 52 62.19 45.00 6609 63.99 +13.1 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 1564 219.53 +15.6 Thermon THR ... ... 50 26.50 15.74 68 24.60 +3.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 386 13.50 -7.8 ThomsonR TRI 1.38 3.4 17 48.61 38.22 460 40.08 -8.1 Thor Inds THO 1.48 1.4 13 161.48 87.96 562 105.16 -30.2 3D Sys DDD ... ... 48 23.70 7.92 1449 11.88 +37.5 3M Co MMM 5.44f 2.5 28 259.77 192.36 1599 219.52 -6.7sTidwtr TDW 1.00 3.0 ...dd 32.79 .66 162 32.82 +34.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 322 19.24 -5.6 Tiffany TIF 2.00 2.0 34 111.44 84.15 1106 100.00 -3.8 Tillys TLYS ... ... 28 16.57 8.42 122 11.72 -20.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5227 97.10 +6.2 Timken TKR 1.08 2.3 18 55.65 41.85 474 47.10 -4.2 TimknSteel TMST ... ... ...dd 20.24 12.48 466 17.05 +12.2 Titan Intl TWI .02 .2 ...dd 14.53 7.97 353 11.92 -7.5 TollBros TOL .44f 1.0 14 52.73 35.07 1221 43.30 -9.8 Tompkins TMP 1.92f 2.5 22 90.50 71.27 67 76.30 -6.2 TootsieR TR .36b 1.2 27 38.30 28.50 76 29.85 -15.5 TopBuild n BLD ... ... 34 82.26 48.80 239 79.28 +4.7 Torchmark TMK .64f .7 7 93.60 73.99 554 85.71 -5.5 Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.25 -1.9 Toro Co s TTC .70 1.1 26 73.86 58.39 490 62.01 -4.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 1352 55.41 -5.4 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 29 22.16 -5.1 TortWat n TBLU ... ... ... 30.84 24.91 0 29.90 +.3 TortEnInd NDP 1.75 14.1 ...q 16.30 10.70 85 12.43 -6.4 TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 289 27.82 -4.3 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 164 17.60 +.2 TortPplE TTP 1.63m 9.4 ...q 21.70 15.55 56 17.43 -7.3 TortPw&E TPZ 1.65 8.8 ...q 23.17 17.51 18 18.68 -9.3sTotal SA TOT 2.71e 4.4 ... 60.81 48.15 1272 61.63 +11.5 TotalSys TSS .52f .6 26 90.74 53.35 758 88.26 +11.6 TowerIntl TOWR .48 1.6 14 33.65 21.00 67 30.00 -1.8 TownsqMda TSQ .07p ... 11 12.22 6.28 49 8.02 +4.4 Toyota TM ... ... ... 140.99 103.62 199 129.07 +1.5 TrCda g TRP 2.76 6.2 17 51.85 39.16 1449 44.43 -8.7 TransEntx TRXC ... ... ...dd 5.00 .45 762 1.85 -4.1 TransUn n TRU ... ... 44 61.42 38.63 757 60.50 +10.1 Trnsalta g TAC .23 ... ... 6.60 5.00 29 5.50 -7.6 TrnsatlPet TAT ... ... ...dd 2.18 .58 61 1.75 +25.9sTrnsRty TCI .20p ... ...dd 48.69 16.50 2 50.22 +60.3sTransDigm TDG 24.00 ... 23 325.05 237.54 231 326.37 +18.8 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 25 40.05 +1.5sTransocn RIG ... ... ...dd 12.40 7.20 26138 12.43 +16.4 TrGasSur TGS ... ... ... 24.22 14.10 61 20.46 -8.0 Travelers TRV 2.88f 2.1 18 150.55 113.76 1397 136.47 +.6sTravelport TVPT .30 1.7 ... 17.39 12.10 1144 17.27 +32.1sTrecoraRs TREC ... ... 19 14.30 10.20 30 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 66 18.55 -3.4 TreeHseF THS ... ... 13 90.18 36.35 1217 39.73 -19.7 Trex TREX ... ... 35 120.40 61.57 123 113.98 +5.2 TriPointe TPH ... ... 14 19.55 12.01 970 17.25 -3.7 TriContl TY 1.07e 4.0 ...q 28.32 22.63 48 26.98 +.1 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 298 11.77 +24.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.26 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.30 +.4 TribMda A TRCO 1.00 2.5 78 43.71 36.18 807 40.33 -5.0 TrilogyMtl TMQ ... ... ...dd 1.64 .58 447 1.17 +7.3 TrimShrk n TTAC ... ... ... 36.45 28.39 16 35.40 +5.0 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.50 +1.2sTriNetGrp TNET ... ... 37 50.79 28.81 236 50.85 +14.7 Trinity TRN .52 1.6 7 38.25 25.05 2097 31.93 -14.8 TrinityPlce TPHS ... ... ... 7.59 5.86 9 6.80 -2.2 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 318 79.10 +9.0 TrioTch TRT ... ... 17 8.47 4.05 13 5.60 -20.1 TriplePtV TPVG 1.44 11.9 7 14.39 11.12 43 12.13 -4.4 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.25 -2.4 Triple-S GTS ... ... 26 29.43 15.05 77 28.61 +15.1 TritonInt n TRTN 1.80 5.6 ... 43.85 24.85 400 32.12 -14.2 TriumphGp TGI .16 .6 5 34.80 19.65 565 26.30 -3.3 Tronox TROX .18 .9 48 28.40 12.88 763 20.08 -2.1 TrueBlue TBI ... ... 17 29.50 19.30 165 27.70 +.7 Tsakos TNP .20 5.7 ... 5.27 3.11 185 3.53 -9.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.27 -.1 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 5 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 32 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.05 -.7 Tuppwre TUP 2.72 6.2 ...dd 74.36 40.78 696 43.80 -30.1 Turkcell TKC ... ... ... 11.29 7.79 544 9.04 -11.4 TurnPtBr n TPB .16 .8 ... 22.99 14.45 74 21.24 +.5 TurqHillRs TRQ ... ... 28 3.59 2.44 3537 3.11 -9.3 TutorPerini TPC ... ... 11 31.93 20.20 334 22.00 -13.2 22ndCentry XXII ... ... ...dd 4.44 1.13 957 2.35 -16.1 Twilio n TWLO ... ... ... 42.54 22.80 1879 42.34 +79.4 Twitter TWTR ... ... ...dd 36.80 14.56 25076 31.54 +31.4 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 4 25.75 -5.5 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 9 24.83 -5.4 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1469 15.71 -3.4 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 22 24.00 -4.3sTylerTech TYL ... ... 53 224.00 158.91 314 225.59 +27.4 Tyson TSN 1.20 1.7 13 84.65 57.20 1082 71.10 -12.3U -sUBS 3xLCr WTIU ... ... ... 32.58 9.44 20 34.36 +46.0tUBS 3xInvC WTID ... ... ... 49.24 9.60 52 9.00 -41.1 VelDlyIn n EXIV ... ... ... 61.00 24.65 18 39.89 -17.6 VelLngVS n EVIX ... ... ... 25.69 10.15 2 10.73 -10.5 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 244.86 +7.8 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.51 -5.8 UBS Grp UBS .80f 4.6 ... 20.89 15.77 2104 17.44 -5.2 UDR UDR 1.29f 3.6 22 40.71 32.88 1078 35.90 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 43

UGI Corp UGI 1.00 2.2 10 52.00 42.51 520 45.75 -2.6 UMH Prop UMH .72 5.4 26 17.90 11.38 95 13.35 -10.4 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 9 25.30 -6.8 UQM Tech UQM ... ... ...dd 1.79 .46 81 1.25 -10.1sUS FdsHl n USFD ... ... 26 35.10 25.43 2359 34.61 +8.4sUS Geoth rs HTM ... ... ...cc 5.43 3.11 72 5.41 +56.8sUSPhysTh USPH .92f 1.0 48 92.25 56.50 78 91.85 +27.2 US Silica SLCA .25 .9 79 44.53 23.75 1824 28.35 -12.9 USA Cmp USAC 2.10 11.2 ...cc 19.33 14.30 222 18.82 +13.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 34 52.42 +.8 Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.22 +2.9 USAA IntlVl UIVM ... ... ... 55.54 49.30 43 52.70 +2.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 28 51.97 +1.2tUsaa STrBd USTB ... ... ... 54.88 49.52 5 49.52 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 5 48.92 -2.5sUSANA s USNA ... ... 26 100.00 52.55 148 100.00 +35.0sUSCF Oil n USOU ... ... ... 60.83 22.66 1 64.27 +49.5tUSCF ShOil USOD ... ... ... 26.29 7.12 7 6.64 -41.3 USCF shpei BUY ... ... ... 27.03 23.45 25.79 +1.8 USCF shpen BUYN ... ... ... 27.42 23.45 0 26.08 +.7 USD Ptrs USDP 1.40f 13.0 ... 14.50 9.00 37 10.75 -4.4 USG USG ... ... 23 41.50 25.60 684 41.28 +7.1 Ultrapar UGP .55e 2.9 ... 26.48 18.34 507 18.84 -17.1 UndrArm s UAA ... ... 28 23.46 11.40 4037 16.10 +11.6 UnAr C wi UA ... ... ... 21.81 10.36 2469 14.02 +5.3 Uni UFI ... ... 16 39.21 26.91 94 34.79 -3.0 UniFirst UNF .15 .1 23 176.15 134.65 40 163.50 -.8 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1007 57.15 +1.5 Unilever UL 1.48e 2.6 ... 60.13 50.74 972 56.16 +1.5 UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 5419 138.96 +3.6 UniqueF n UFAB .60 6.8 10 12.21 7.05 40 8.77 +18.2 Unisys UIS ... ... ...dd 13.90 6.90 720 11.40 +39.9 Unit UNT ... ... 12 26.82 15.29 485 22.79 +3.6 UtdContl UAL ... ... 10 83.04 56.51 10265 70.58 +4.7 UtdMicro UMC .09e 3.4 ... 2.73 1.90 461 2.63 +10.0 UPS B UPS 3.64f 3.3 19 135.53 101.45 3547 110.90 -6.9 UtdRentals URI ... ... 10 190.74 100.62 2111 180.00 +4.7 USNatGas UNL ... ... ...q 11.27 8.54 0 9.33 +1.6sUS12MoOil USL ... ... ...q 23.44 15.45 39 23.78 +13.7 USAntimny UAMY ... ... ... .47 .20 33 .26 -19.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 12918 50.00 -6.7 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 870.00 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 38 23.03 +2.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 30 27.79 -1.5 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 14 25.20 -.3 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.16 11.88 136 20.37 +12.5sUS Cellular USM ... ... 54 41.41 32.06 92 41.35 +9.9 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 119 25.17 -.3 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 11 25.29 -1.7 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 12 25.42 -1.9sUSCmdtyFd USCI ... ... ...q 43.89 36.98 83 44.49 +4.6 USDslHtOil UHN ... ... ...q 20.04 12.90 1 19.80 +2.4 US GasFd UGA ... ... ...q 34.33 22.30 8 33.13 +4.0 USCoppFd CPER ... ... ...q 21.26 16.00 4 20.15 -4.3 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2926 22.61 sUS OilFd USO ... ... ...q 13.64 8.65 25750 13.88 +15.6tUS ShrtOil DNO ... ... ...q 81.00 49.53 5 48.58 -14.5 USSteel X .20 .5 22 47.64 18.55 13276 37.50 +6.6 UtdTech UTX 2.80 2.2 22 139.24 109.10 4129 124.80 -2.2 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2939 236.40 +7.2 UNITIL UTL 1.46f 3.1 24 52.84 40.92 42 46.40 +1.7 Univar n UNVR ... ... ...cc 32.53 25.79 751 29.15 -5.8 UnvslCp UVV 2.20 4.4 38 75.70 45.95 202 49.90 -5.0 UnvHR UHT 2.64 4.3 36 84.90 53.00 41 61.62 -18.0 UnivHlthS UHS .40 .3 16 128.15 95.26 1129 121.50 +7.2 Univ Insur UVE .69a 2.1 11 33.20 15.08 180 32.70 +19.6 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.65 -2.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 7 3.07 +27.9 UnumGrp UNM .92 1.9 2 58.73 43.55 1851 48.03 -12.5 Ur-Energy URG ... ... ... .79 .50 485 .75 +9.6 UraniumEn UEC ... ... ...dd 2.00 .96 1473 1.70 -4.0 UrbnEdg n UE .88 4.2 25 27.55 20.10 363 20.98 -17.7 UrstdBid UBP 1.06f 6.3 17 18.92 15.36 1 16.85 -.6 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 79 20.02 -7.9 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 4 24.70 -5.5V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 1113 78.04 +5.5 VICI Pr n VICI ... ... ... 21.33 17.86 1460 18.38 -12.0 VOC EnTr VOC .47e 9.2 11 6.66 3.15 236 5.10 -13.9 VaalcoE EGY ... ... ... 1.17 .68 172 .94 +35.2 VailRsrt MTN 5.88 2.6 48 237.77 194.09 220 226.76 +6.7 Vale SA VALE .29e 2.1 ... 14.67 7.47 31252 14.01 +14.6 ValeantPh VRX ... ... 5 24.43 8.31 6258 17.40 -16.3sValeroE VLO 3.20f 3.0 29 106.94 60.69 3493 107.54 +17.0 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 112 40.80 -8.3sValhi VHI .08 1.0 74 7.28 2.13 695 8.13 +31.8 Validus VR 1.52 2.2 15 67.79 41.15 257 67.59 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 8 25.26 -2.5 Validus pfB VRpB ... ... ... 26.23 24.15 15 25.15 -1.8 VlyNBcp VLY .44 3.7 21 13.38 10.61 1504 11.91 +6.1 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.73 -3.7 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.70 -2.8 Valmont VMI 1.50 1.0 21 176.35 137.90 94 146.15 -11.9 Valvoline n VVV .30 1.3 ... 25.63 20.99 929 22.11 -11.8 VanEMGold OUNZ ... ... ...q 13.44 11.93 19 13.28 +3.3 VanEGold GDX .06e .3 ...q 25.58 20.84 55890 22.98 -1.1 VnE LgFl n LFEQ ... ... ... 28.49 24.98 11 26.50 +.7 VanE Grn n GRNB ... ... ... 27.50 25.37 3 27.18 +.7 VnEkSteel SLX .40e .8 ...q 51.91 35.03 79 49.46 +7.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 5 22.29 -4.5 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 62 23.91 -2.3 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 440 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 17 24.19 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 18225 21.51 +1.4 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 52 16.08 -3.1 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 198 19.20 -2.3 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 257 29.38 -1.9 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 48 25.65 +.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 28 22.59 -6.2 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 23 24.98 -6.2 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 21.85 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 89 25.29 +.1 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 4077 19.43 +2.4 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 62.48 +2.2 VEckMun PRB .15e .6 ...q 24.71 24.19 3 24.38 +.4tVnEkSMu SMB .20 1.2 ...q 17.67 17.15 476 17.14 -.6 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 21 19.71 -3.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 335 23.50 -2.4 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 1 12.27 -8.6 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 13 31.68 +3.2 V IntMoat MOTI ... ... ...q 36.88 31.48 4 34.98 +2.5 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 49.96 +1.8 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 14 34.17 -1.2 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.79 +1.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 82 42.30 -.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 62 16.39 +4.7 VnEkSemi SMH .58e .6 ...q 114.55 79.48 4228 104.79 +7.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 3 95.53 +4.6 VanE Agri MOO 1.10e 1.7 ...q 65.86 53.14 25 63.12 +2.5 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 8578 27.08 +4.0 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 10 39.08 -4.7 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 81 28.13 -6.5 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 12 46.85 -2.9 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 21 60.01 -11.5 VanE Egyp EGPT ... ... ...q 40.97 26.30 64 39.00 +19.3 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 1 19.03 -3.7 VanE JrGld GDXJ ... ... ...q 37.76 29.33 17863 33.97 -.5 VanE Coal KOL .13 .8 ... 18.49 12.48 22 16.20 +1.1 VnEk Viet VNM .32e 1.7 ...q 20.50 13.75 267 19.29 +7.9 VanEBrzSC BRF ... ... ...q 26.12 17.43 8 23.44 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 7 24.22 -2.5 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 16 37.94 +2.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 1 25.80 +3.8 VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 4 48.27 +3.5 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 81 89.91 -5.4 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 462 81.15 -3.2 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 823 78.17 -1.2 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1721 79.41 -2.6 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 21 112.78 -6.8 VangMegG MGK 1.33e 1.1 ...q 121.09 96.65 110 115.81 +4.0 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 77 75.74 -.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 76.07 723 84.29 -1.6 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 520 114.91 +2.8 VangGrth VUG 1.38e .9 ...q 152.38 122.85 480 146.11 +3.9 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 162 124.36 +1.5 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 308 157.55 +1.8 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 333 151.25 +2.3 VangSCG VBK 1.19e .7 ...q 172.17 140.10 128 169.36 +5.3 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 238 132.78 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1554 139.36 +1.5 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1053 105.51 -.8 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1365 248.36 +1.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 190 111.77 +.2 VangMCGr VOT .82e .6 ...q 136.45 114.04 85 132.41 +3.7 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4123 75.84 -8.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 615 103.01 +1.0 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 148 121.97 +2.3 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 2086 55.45 +1.4 VangEmg VWO 1.10e 2.3 ...q 50.99 39.62 8473 46.95 +2.3 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 165 73.74 +1.2 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2804 60.28 +1.9 VangTEBd VTEB .28e ... ...q 52.07 50.57 321 50.70 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 70 143.53 +4.8 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 21 107.51 -2.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 136.04 +2.8 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 32 154.96 +6.2sVangSC600 VIOO 1.19e .8 ...q 146.26 121.82 21 145.71 +4.6 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 121.19 -.5 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 66 137.79 +3.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 129.51 +1.3 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 5023 45.45 +1.3 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 106 163.43 +4.8 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 72 137.08 -6.1 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 296 101.08 +2.2 VangFncl VFH .90e 1.3 ...q 75.48 58.40 433 69.09 -1.4 VanHC Etf VHT 1.96e 1.2 ...q 171.30 137.70 134 157.23 +2.0 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 126 142.74 +.3 VangInfT VGT 1.61e .9 ...q 186.36 136.68 400 177.74 +7.9 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 78 136.23 -.3 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 112 112.61 -3.4 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 43 87.89 -3.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 87.49 828 126.13 +13.5 VectorGp VGR 1.60b 8.0 24 23.14 18.70 1093 20.07 -10.3 Vectren VVC 1.80 2.8 25 69.86 57.48 381 64.15 -1.3 Vectrus VEC ... ... 18 41.48 24.40 140 39.07 +26.6 VedantaLtd VEDL 1.20e 6.5 ... 21.99 13.78 809 18.41 -11.6 VeevaSys VEEV ... ... 91 78.28 51.86 1341 74.87 +35.4 VenatorM n VNTR ... ... ... 26.90 17.07 326 19.30 -12.7 Ventas VTR 3.16 6.5 14 72.36 47.80 1721 48.61 -19.0 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 6 25.09 -.3 Vereit VER .55 8.1 12 8.89 6.62 4773 6.81 -12.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 43 25.19 -1.5sVeriFone PAY ... ... 17 22.87 14.90 5233 22.75 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 45 37.60 +30.1 VerizonCm VZ 2.36 4.9 7 54.77 42.80 8346 48.62 -8.1 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 31 25.82 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 314 36.57 +.7 Verso Cp VRS ... ... ... 19.32 3.17 300 17.86 +1.7 Versum VSM .20 .5 ... 42.74 29.77 308 38.00 +.4 ViadCorp VVI .40 .7 27 61.85 42.05 57 55.30 -.2 Vicon VII ... ... ...dd .76 .30 32 .42 +3.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.86 -1.7 VinaConc VCO .66e 1.4 ... 47.05 30.43 6 46.65 +26.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 30 8.98 +45.1 Vipshop VIPS ... ... 33 19.14 7.79 6579 15.95 +36.1 VirnetX VHC ... ... ...dd 8.75 2.80 425 3.25 -12.2 VirDynCr n BLHY ... ... ... 25.49 24.43 24 24.68 -.5 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 67 10.91 -18.6 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 23 15.38 -12.1 Visa s V .84f .7 41 126.88 90.98 5170 124.48 +9.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 877 19.00 -8.4 VishayPrc VPG ... ... 28 33.45 16.55 44 30.25 +20.3 VistaGold VGZ ... ... ...dd 1.05 .60 262 .75 +6.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 880 18.26 +25.3sVistraEn n VST ... ... ... 22.46 14.50 4540 22.34 +21.9 VitaminSh VSI ... ... 5 20.10 2.95 566 4.70 +6.8 VivintSolar VSLR ... ... 8 6.10 2.65 131 4.00 -1.2 VMware VMW ... ... 69 165.00 85.45 4065 137.54 +9.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 122 25.73 -14.9 VolarisAv VLRS ... ... ... 16.00 7.50 697 8.94 +11.5 VolitionRX VNRX ... ... ... 4.00 2.08 34 2.20 -25.2 VoltInfoSci VISI ... ... ...dd 6.45 2.16 21 2.95 -22.4 Vonage VG ... ... ...dd 11.65 6.28 1631 11.38 +11.9 Vornado VNO 2.52f 3.8 24 82.85 64.14 655 66.90 -14.4 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 20 24.08 -4.7tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.79 33 22.98 -7.7 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 47 21.88 -12.8 Voxeljet VJET ... ... ... 6.37 3.04 32 3.32 -27.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 27 10.27 -2.0 VoyaEmHi IHD .92 9.8 ...q 9.86 8.46 75 9.43 +6.0 VoyaFincl VOYA .04 .1 19 54.87 33.53 1546 52.57 +6.3 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 69 11.01 -3.7 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 245 7.34 -5.3 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 46 15.19 -9.9 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 32 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 396 5.18 +2.2 VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 58 6.20 -1.0 VulcanM VMC 1.12f .9 25 141.20 109.96 2103 118.38 -7.8W -sW&T Off WTI .40 6.8 10 5.34 1.81 5195 5.89 +77.9 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.69 -1.7 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.33 -3.9 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 2 22.55 +.8 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.99 -2.1 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.45 +1.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 28.74 -.6 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 4 25.57 -1.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 3 27.02 -1.5 WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.63 +.1 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.59 +.5 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 4 24.42 -3.8 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 7 24.40 -2.2 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1393 62.59 -5.8sWEX Inc WEX ... ... 31 163.92 97.26 308 163.57 +15.8 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 206 84.98 -1.0 WNS Hldg WNS ... ... 26 48.26 29.81 146 47.16 +17.5 WP Carey WPC 4.06f 6.5 17 72.41 59.23 271 62.45 -9.4 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 160 79.64 -12.1sWPX Engy WPX ... ... ...dd 16.09 8.39 12887 16.50 +17.3sWPX pfA WPXp 1.56 2.3 ... 67.83 42.50 54 69.11 +11.7 Wabash WNC .30 1.4 16 26.54 18.25 460 21.86 +.7 WABCO WBC ... ... 20 162.20 114.53 564 138.45 -3.5 Wabtec WAB .48 .6 26 93.81 69.20 440 83.43 +2.5 WaddellR WDR 1.00m 4.8 14 23.82 16.32 866 20.72 -7.3 WageWrks WAGE ... ... 31 76.55 38.40 350 45.00 -27.4 WalMart WMT 2.08f 2.4 20 109.98 73.13 5850 87.57 -11.3 WalkerDun WD ... ... 9 61.19 42.66 406 59.65 +25.6 WarrMet n HCC .20 ... ... 26.43 7.40 1763 23.43 +18.8 WashPrGp WPG 1.00 15.0 18 9.79 5.40 1982 6.66 -6.5 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 4 22.00 -10.6 WashPr pfI WPGpI 1.72 8.3 ... 26.17 19.33 5 20.62 -16.7 WREIT WRE 1.20 4.3 27 33.96 24.92 266 28.13 -9.6 WasteCon s WCN .56 ... 40 74.59 59.14 442 73.90 +4.2 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2060 83.65 -3.1 Waters WAT ... ... 32 220.20 159.60 342 210.05 +8.7sWatsco WSO 5.80f 3.0 36 189.72 135.80 280 191.18 +12.4sWatscoB WSO/B 5.00f 2.6 40 187.69 138.11 0 191.01 +13.0 WattsWtr WTS .76 1.0 27 84.25 59.15 90 79.20 +4.3 Wayfair W ... ... ...dd 100.14 42.70 1495 69.68 -13.2 WeathfIntl WFT ... ... ...dd 6.09 2.07 24423 2.67 -36.0 WebsterFn WBS 1.04 1.9 22 60.32 44.04 741 54.63 -2.7 WtWatch WTW ... ... 62 77.19 18.11 1056 68.70 +55.1 WeinRlt WRI 1.54 5.6 10 35.28 25.96 967 27.62 -16.0 WeisMk WMK 1.20 2.7 21 62.88 31.26 51 44.15 +6.7 Welbilt WBT ... ... ... 23.77 18.51 2244 19.41 -17.4 Wellcare WCG ... ... 24 221.75 150.66 355 202.06 +.5 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 93 25.70 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 2 1288.01 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 37 24.53 -2.3 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.50 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 25 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 92 26.06 -3.5 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.56 -3.7 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 19 25.51 -3.6 WellsFargo WFC 1.56 3.1 11 66.31 49.27 21018 50.39 -16.9 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 63 24.83 -4.3 WellsF pfX WFCpX ... ... ... 26.16 24.15 44 24.77 -3.0 WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.07 -3.5 WellsF pfV WFCpV ... ... ... 26.82 25.00 32 25.77 -3.9 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 147 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 305 8.06 -4.0 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 136 13.06 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 6 25.90 -2.2 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 24 12.26 -7.1 Welltower WELL 3.49 6.6 12 78.17 51.63 1588 52.84 -17.1 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 156 56.10 -6.3 WescoAir WAIR ... ... ...dd 12.53 6.05 528 10.85 +46.6 Wesco Intl WCC ... ... 19 69.35 48.95 286 63.50 -6.8 WestPhrm WST .56 .6 39 103.36 80.02 707 91.96 -6.8 WestarEn WR 1.60 3.1 23 57.32 47.06 493 52.11 -1.3 WstnAlliB WAL ... ... 18 62.49 44.64 402 56.61 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 5 25.71 -1.9 WstACpLn TLI .87 8.3 ...q 11.70 10.30 22 10.50 -.2 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 513 14.43 -7.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 25 16.90 -6.1 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 81 9.56 -6.5 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 164 6.63 -4.9 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 273 4.84 -4.5 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 46 14.76 -2.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 32 13.82 -12.7 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 67 8.70 -6.6 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 62 20.50 -10.3 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 99 12.95 -8.0 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 193 9.72 -2.3 WAMtDOp DMO 2.82a 11.1 ...q 27.29 22.88 46 25.46 +3.2 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 20 21.40 +2.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 54 7.19 -2.8 WAMunPrt MNP .87 6.2 ...q 16.26 14.08 26 14.13 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 35 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 16.89 -2.7 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 67 11.55 -2.0 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 78 11.39 -.3 WstC&G gs WRN ... ... ... 1.44 .71 40 .83 -17.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 178 34.23 -7.9 WstnGasPt WES 3.74f 7.9 38 61.48 40.44 604 47.06 -2.1 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 3605 19.37 +1.9 WestlkChm WLK .76 .7 11 121.30 59.58 882 114.62 +7.6 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 55 23.25 -6.8 WestmRs s WMLP .46m 39.8 ...dd 5.15 .98 23 1.16 -58.4 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 135 22.33 -8.4 WestRck WRK 1.72 2.6 19 71.55 51.22 1042 66.36 +5.0 WestwdH WHG 2.72 4.7 12 71.00 52.15 25 57.34 -13.4 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3249 36.85 +4.5 WheatPr g WPM .26e ... 27 22.72 18.32 1889 21.70 -1.9 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 535 154.72 -8.3 WhtMtIns WTM 1.00 .1 58 903.26 786.23 58 864.11 +1.5 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 241 10.85 -24.7sWhitngPet rs WLL ... ... ...dd 38.94 15.88 4780 39.37 +48.7 WidOpW n WOW ... ... ... 17.89 6.66 478 6.90 -34.7 WidePoint WYY ... ... ...dd .73 .40 317 .61 -6.8sWildhRs n WRD ... ... ... 23.80 10.36 767 24.30 +32.0 WileyJA JW/A 1.20 1.8 22 68.40 49.50 195 67.00 +1.9 WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 67.42 +2.7 WLyonHm WLH ... ... 15 32.95 18.85 313 28.16 -3.2 WmsCos WMB 1.36f 5.3 10 33.67 24.00 4532 25.77 -15.5 WillmsPtrs WPZ 2.40 6.7 42 44.06 32.74 929 36.07 -7.0 WmsSon WSM 1.72f 3.5 15 56.38 42.68 2053 49.59 -4.1 Winnbgo WGO .40 1.1 14 58.65 24.15 467 36.45 -34.4 Wipro s WIT .03e .6 ... 6.40 4.75 2106 5.23 -4.4 WirelessT WTT ... ... ...dd 2.64 1.35 15 2.26 -7.0 WT IntQua IQDG ... ... ... 32.75 27.20 2 31.21 +1.7 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 1 48.73 -1.2 WT HiYld n WHFY ... ... ... 52.27 48.87 50.12 -.5 WT Corp n WFIG ... ... ... 50.34 47.78 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 5 34.51 +3.9 WT G exMx XMX ... ... ... 31.68 26.12 3500 29.96 +1.1 WT DyCEu DDEZ ... ... ... 33.88 28.70 1 32.40 +2.9 WT DyInEq DDWM ... ... ... 32.00 27.95 18 30.48 -.2 WT DyInSm DDLS ... ... ... 34.74 28.93 33.04 -1.4 WT DynCJp DDJP ... ... ... 31.29 26.59 29.32 -1.8 WTBearEq DYB ... ... ...q 26.34 24.64 1 26.00 -.3 WT LgSEq DYLS ... ... ...q 34.53 28.70 11 33.16 +1.8 WT EuLoc EZR ... ... ... 34.19 27.47 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 32.84 -.7 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 48.69 103 49.14 -3.1 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 31.47 +1.2 WT PutStr PUTW ... ... ... 30.04 26.65 13 29.07 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 34 32.20 +1.1 WT JpDvG JHDG ... ... ...q 30.34 24.59 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 46 31.26 -1.3 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 1 27.03 +.3 WTFltRtTr USFR ... ... ...q 27.90 24.96 40 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 889 64.57 +1.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 46.14 +1.0 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 26 38.91 +1.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 1 48.96 -1.6 Wis US Mul USMF ... ... ... 29.45 24.68 7 28.78 +3.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 19 19.64 +2.2 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 31 56.51 +1.3 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 26 44.75 +.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 86.93 -1.7 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 47.57 -1.9 WTEurSC DFE 1.48e 2.0 ...q 75.61 61.63 28 72.53 +2.8 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 25 69.55 -4.5 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 8 44.58 +2.7 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 51 51.24 +1.2 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 7 70.51 +2.2 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 104 78.04 +1.6 WTGxUSDv DNL .99e 1.6 ...q 62.84 51.07 2 60.03 +1.4 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 66.86 111 81.96 +1.9 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1162 56.76 -4.3 WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 76 90.39 -1.9 WT MCD s DON ... ... ...q 36.59 31.43 288 34.83 -1.3 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.96 -4.3 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.84 0 70.24 +.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 A -:A-MarkPM AMRK .32 2.3 47 18.83 10.39 15 14.03 -4.2 AAON AAON .26 .7 38 40.25 29.95 205 36.15 -1.5 AC Immun n ACIU ... ... ... 13.91 6.03 71 10.02 -21.7 ACI Wwde ACIW ... ... ...cc 26.37 20.23 262 24.93 +10.0 ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.04 +129.3 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 3 29.45 -.3 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 1825 18.76 -7.1 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 14 25.53 -1.2 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 40 25.35 -1.4 ALJ Reg n ALJJ ... ... ... 3.79 1.82 81 2.25 -28.6 AMAG Ph AMAG ... ... ...dd 24.85 11.93 386 20.80 +57.0 AMC Net AMCX ... ... 11 67.44 46.89 520 51.97 -3.9 ANGI Hme ANGI ... ... ... 15.77 5.29 460 14.19 +35.7 ANI Ph h ANIP ... ... 26 74.70 42.23 99 61.63 -4.4 ARC Grp ARCW ... ... ...dd 4.15 1.80 53 2.45 +16.7 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1752 .61 -54.8tARMO Bi n ARMO ... ... ... 57.19 26.84 324 25.68 -13.7 ASML Hld ASML 1.71e .8 41 216.00 126.03 1698 206.32 +18.7 ASV Hld n ASV ... ... ... 10.80 6.45 11 8.09 -20.3 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.21 +12.8 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 137 67.38 +21.9 AV Homes AVHI ... ... 5 20.50 14.65 141 19.65 +18.0 AXT Inc AXTI ... ... 26 10.75 5.60 412 6.80 -21.8 Abaxis ABAX .64 .9 68 78.53 43.66 121 73.44 +48.3 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1194 19.80 +24.9 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 4 3.13 -28.9sAbiomed ABMD ... ... ...cc 305.77 117.37 447 307.63 +64.1sAblynx n ABLX ... ... ... 55.16 17.75 14 55.23 +121.0sAbraxas AXAS ... ... 73 2.80 1.45 4087 2.91 +18.3 AcaciaC n ACIA ... ... 29 55.21 24.72 2584 25.57 -29.4 AcaciaTc ACTG .50 14.1 ...dd 5.50 2.90 140 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 719 39.25 +20.3 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1935 19.98 -33.6 Acasti g rs ACST ... ... ...dd 3.36 .84 115 1.08 +14.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 201 24.95 -4.8 Acceleron XLRN ... ... ...dd 46.93 24.37 247 37.26 -12.2 AccessNt ANCX .60 2.1 33 30.99 24.36 53 29.03 +4.3 Accuray ARAY ... ... ...dd 6.15 3.60 368 5.15 +19.8 AcelRx ACRX ... ... ...dd 5.75 1.55 579 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 8 19.06 +37.6 AcetoCorp ACET .26 3.5 18 17.10 6.85 370 7.40 -28.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1489 12.68 +18.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 24 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 791 3.69 +28.1 AclarisTh n ACRS ... ... ...dd 33.10 16.01 220 17.50 -29.0 AcordaTh ACOR ... ... ...dd 29.60 13.60 313 23.90 +11.4 ActivsBliz ATVI .34f .5 47 79.63 48.50 4257 68.69 +8.5 Acxiom ACXM ... ... ...cc 32.93 18.60 509 25.77 -6.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 690 25.85 -23.7 AdamisPh ADMP ... ... ...dd 6.45 2.35 678 3.80 -13.6 Adaptim n ADAP ... ... ... 13.41 4.28 665 12.39 +85.5 AddusHmC ADUS ... ... 47 55.40 30.95 64 54.40 +56.3 ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.24 -15.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 124 8.95 +38.8 AdmaBio ADMA ... ... ...dd 5.50 2.01 110 4.72 +47.0 sAdobeSy ADBE ... ... 68 232.21 129.11 2247 231.10 +31.9tAdomani n ADOM ... ... ... 18.31 .82 72 .79 -82.0tAdtran ADTN .36 2.4 41 25.10 14.80 1567 14.95 -22.7 AduroBio n ADRO ... ... ...dd 14.05 5.83 393 7.10 -5.3 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 95 11.08 +14.7 AdvEnId AEIS ... ... 19 95.00 60.06 570 65.95 -2.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 42240 10.36 +.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 616 1.73 -39.1 AdverumBi ADVM ... ... ...dd 8.59 2.40 520 6.53 +86.4 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.71 -1.9 Aegion AEGN ... ... 19 28.19 19.11 118 24.16 -5.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 415 8.49 +56.9 AehrTest h AEHR ... ... ... 4.99 2.12 94 2.57 -5.2 Aemetis AMTX ... ... ...dd 3.12 .45 314 1.90 +245.5 AeriePhm AERI ... ... ...dd 66.60 38.14 137 54.50 -8.8 AeroViron AVAV ... ... 64 58.99 27.34 254 56.71 +1.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 109 1.48 -37.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 97 1.35 +19.5 AeviGeno GNMX ... ... ...dd 2.65 .98 91 1.62 +35.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 207 2.20 +69.2 Agenus AGEN ... ... ...dd 6.19 3.24 1264 3.95 +21.2 AgileThera AGRX ... ... ...dd 5.60 1.93 60 2.86 +6.3 Agilysys AGYS ... ... ...dd 13.00 9.08 26 12.28 AgiosPhm AGIO ... ... ...dd 89.33 45.11 309 88.03 +54.0 AgroFresh AGFS ... ... 16 9.05 4.75 154 7.31 -1.2 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 10 6.80 -35.5 Aimmune n AIMT ... ... ...dd 42.00 15.97 617 32.23 -14.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 2 25.20 +2.1 AirTrnsp ATSG ... ... ...dd 27.67 16.30 954 21.97 -5.1 AirMedia AMCN ... ... ...dd 3.20 .68 166 .75 -35.0 Airgain n AIRG ... ... 49 16.23 7.31 32 8.39 -6.7 AkamaiT AKAM ... ... 58 78.28 44.65 949 72.85 +12.0 AkariTh rs AKTX ... ... ... 21.86 1.70 47 2.02 -53.5 AkceaTh n AKCA ... ... ... 33.99 8.10 92 24.12 +38.9 AkebiaTher AKBA ... ... ...dd 20.25 9.00 379 9.71 -34.7 AkersBios AKER ... ... ...dd 2.10 .12 7147 .56 +314.2 Akorn Inc AKRX ... ... 21 34.00 16.79 896 19.33 -40.0 Akoustis n AKTS ... ... ... 11.99 4.86 83 5.31 -14.8 Alarm.cm n ALRM ... ... 50 49.49 30.88 376 42.71 +13.1 AlaskCom ALSK ... ... ...dd 2.91 1.50 147 1.55 -42.2 Albireo ALBO ... ... ... 39.87 15.31 41 33.05 +29.1 Alcentra ABDC .72m 10.7 ...dd 14.61 5.93 46 6.72 -19.9 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1206 14.50 +26.6 AldeyraTh ALDX ... ... ... 11.90 3.80 38 7.15 +5.1 Alexion lf ALXN ... ... 43 149.34 96.18 1262 112.96 -5.5 Alico ALCO .24 .8 43 34.80 25.55 5 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 868 277.05 +24.7 AlimeraSci ALIM ... ... ...dd 1.70 1.00 59 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1942 46.85 -14.4 AllgnceBc n ABTX ... ... 31 42.60 31.75 14 40.55 +7.7 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 494 142.80 -7.7 AllenaPh n ALNA ... ... ... 17.56 6.13 68 13.92 +38.4 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 70 23.33 -12.9 All MMA n AMMA ... ... ... 3.07 .40 42 .42 -63.8 AllnceRes ARLP 2.04f 12.2 4 23.45 16.35 321 16.70 -15.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 19 2.69 +28.7 AlliedMot AMOT .10 .2 48 42.70 20.91 49 41.65 +25.9 Alliqua rs ALQA ... ... ...dd 4.60 1.58 21 2.32 +28.2 AllotComm ALLT ... ... ...dd 6.09 4.54 5 5.31 -.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 1075 12.47 -14.3 AlnylamP ALNY ... ... ...dd 153.99 49.12 696 97.70 -23.1 AlphaOmg AOSL ... ... 19 20.48 13.53 132 15.71 -4.0 Alphabet C GOOG ... ... 32 1186.89 824.47 1337 1072.08 +2.5 Alphabet A GOOGL ... ... 32 1198.00 841.03 1543 1075.39 +2.1 Alphatc rs ATEC ... ... ...dd 4.27 1.58 57 3.58 +34.6 AlpImmu n ALPN ... ... ...dd 12.87 2.05 17 7.71 -31.2 AlpsRtSec n SWIN ... ... ... 31.35 25.56 7 30.64 +3.0 Altaba AABA ... ... ...cc 80.56 46.92 7498 72.32 +3.5 Altair A n ALTR ... ... ...dd 33.38 16.55 190 29.83 +24.7tAltimm rs ALT ... ... ...dd 9.31 .77 363 .78 -61.0 Altisrce n ASPS ... ... 1 46.99 16.17 173 25.85 -7.7 AltraIndlM AIMC .68 1.5 23 53.70 36.80 117 45.75 -9.2 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 526 12.57 +24.8 Amarin AMRN ... ... ... 4.60 2.82 1549 3.18 -20.7 Amazon AMZN ... ... ...cc 1617.54 887.50 5070 1527.84 +30.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 223 17.65 +10.5 Ambarella AMBA ... ... 25 66.23 40.06 1231 49.57 -15.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 375 67.31 +2.8 Amedica rs AMDA ... ... ... 6.94 1.25 28 1.47 -55.0sAmedisys AMED ... ... 48 67.55 45.60 387 66.84 +26.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 67 349.94 -7.4 AmeriHld n AMRH ... ... ... 13.50 1.27 39 1.41 -54.5 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 119 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 26 51.45 +15.2 AmAirlines AAL .40 .8 8 59.08 42.01 9169 47.76 -8.2 ACapSenF ACSF 1.16 10.4 5 13.79 10.35 22 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 .74 214 .82 -45.3 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 8 38.95 +1.7 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 49 122.14 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 1400 11.32 -11.8 AmPubEd APEI ... ... 36 45.75 17.40 114 43.05 +71.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 46 37.18 -10.7 AmrRvr AMRB .20 1.3 31 16.49 12.21 2 15.41 +1.1 ASoft lf AMSWA .44 3.4 25 13.69 9.00 49 12.97 +11.5 AmSupr rs AMSC ... ... ...dd 7.75 2.89 195 6.37 +75.5 AWoodmk AMWD ... ... 26 148.44 78.75 128 95.60 -26.6 AmerisBc ABCB .40 .8 22 59.05 41.05 198 51.85 +7.6 Amerisafe AMSF .88f 1.6 23 67.82 51.20 112 55.60 -9.7 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 8 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 27.97 -3.6 AmesNatl ATLO .92f 3.3 18 32.00 26.00 5 27.85 Amgen AMGN 5.28 3.0 16 201.23 152.16 2090 175.11 +.7 AmicusTh FOLD ... ... ... 17.40 6.41 2562 14.77 +2.6 AmkorTch AMKR ... ... 9 12.48 8.32 414 10.19 +1.4 Amphastar AMPH ... ... ... 20.45 13.15 120 19.56 +1.7 AmpOnRt ef IBUY ... ... ... 47.99 29.70 233 46.67 +14.2 AmtechSys ASYS ... ... ... 15.45 5.17 68 7.62 -24.3 Amyris rs AMRS ... ... ...dd 10.71 1.86 591 6.42 +71.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 44

AnalogDev ADI 1.92f 2.0 45 98.38 74.65 1910 94.57 +6.2 Anlogic ALOG .40 .5 ...dd 101.80 66.00 535 83.30 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 257 92.62 -8.0 Anavex rs AVXL ... ... ...dd 6.27 1.85 267 2.17 -32.6 AnchBcWA ANCB ... ... 21 25.50 23.70 7 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.35 29.60 61 33.70 +8.2sAngioDyn ANGO ... ... ... 20.70 14.80 154 20.45 +23.0 AnikaTh ANIK ... ... 22 69.81 42.51 168 45.91 -14.8 Ansys ANSS ... ... 53 171.92 104.66 632 166.50 +12.8 AntaresP ATRS ... ... ...dd 4.09 1.58 655 2.45 +23.1 AntherP rs ANTH ... ... ... 3.39 .30 265 .33 -79.9 Apellis n APLS ... ... ... 32.00 12.45 331 26.37 +21.5 ApogeeE APOG .63f 1.5 15 59.76 37.24 524 41.49 -9.3 ApollEnd rs APEN ... ... ... 12.56 3.55 4 5.90 +5.4 ApolloInv AINV .60 10.9 ... 6.82 5.18 387 5.49 -3.0 ApolMed n AMEH ... ... ... 30.00 10.00 3 13.98 -41.8 AppFolio n APPF ... ... ...cc 52.25 25.05 214 48.40 +16.6 Appian A n APPN ... ... ... 43.26 14.60 262 27.27 -13.4 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 20538 177.84 +5.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 30 .83 -20.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 26 1.47 -7.5 AppGenTc AGTC ... ... 30 6.46 3.25 194 5.05 +40.3 ApldMatl AMAT .80f 1.5 17 62.40 37.57 18342 54.73 +7.1 ApldOptoel AAOI ... ... 8 103.41 22.54 1074 28.29 -25.2 Approach AREX ... ... ...dd 4.21 1.95 1920 2.82 -4.7 Apptio n APTI ... ... ... 30.83 11.24 286 30.35 +29.0 ApricusB rs APRI ... ... ...dd 3.34 .26 1177 .28 -84.8 AptevoTh n APVO ... ... ... 4.85 1.15 269 4.46 +5.2 AptoseB g APTO ... ... ...cc 3.97 .78 243 3.57 +59.4 AquaMetal h AQMS ... ... ...dd 18.70 1.42 587 2.60 +22.1 AquaB Tc n AQB ... ... ... 9.99 2.25 19 3.10 -11.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 36 13.29 +13.0 ArQule ARQL ... ... ...dd 3.35 .92 4788 3.13 +89.7 Aradigm h ARDM ... ... ...dd 7.35 .78 473 1.71 -74.5 AralezPh ARLZ ... ... ...dd 2.98 .95 277 1.44 +1.4 AratanaTh PETX ... ... ...dd 7.67 3.67 250 5.21 -1.0 ArbutusB g ABUS ... ... ...dd 8.25 3.20 107 5.35 +5.9 ArcBest ARCB .32 .9 16 39.70 16.95 290 36.65 +2.5 ArcadB rsn RKDA ... ... ... 66.56 3.60 84 25.72 +367.6 ArchCap ACGL ... ... 24 102.60 78.20 687 80.49 -11.3 ArchCap pfF ACGLO ... ... ... 25.99 23.67 35 24.31 -4.1 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 18 23.94 -4.7 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 96 14.89 +25.0 Arcimoto n FUV ... ... ... 6.35 2.54 41 2.80 -30.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 39 5.70 -28.3 Ardelyx ARDX ... ... ... 14.10 4.05 424 5.08 -23.1 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1431 39.15 +15.2 AresCap ARCC 1.52 9.5 10 17.68 15.03 1191 16.07 +2.2sArgenx n ARGX ... ... ... 88.00 17.33 96 88.07 +39.5 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 5 25.35 +.3 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 106 58.70 +9.5 ArgosThr rs ARGS ... ... ... 16.40 .70 510 1.10 -63.4 ArkRst ARKR 1.00 4.0 93 29.49 21.75 2 25.00 -7.5 Arotech ARTX ... ... 30 4.35 2.70 89 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1765 15.29 +19.5 ArrisIntl ARRS ... ... 32 30.38 22.60 896 27.56 +7.3 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.70 +2.2 ArrCountR n DWCR ... ... ... 33.04 29.75 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.83 +1.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 716 7.01 +90.5 Arsanis n ASNS ... ... 10 28.69 10.40 6 16.03 +25.6 ArtesRes ARTNA .94 2.5 25 43.22 32.00 9 37.21 -3.5 ArtsWay ARTW .05 1.9 ...dd 3.50 2.00 3 2.63 -12.0 AscenaRtl ASNA ... ... ...dd 4.11 1.65 1254 2.25 -4.3 Ascendis n ASND ... ... ... 69.00 21.95 59 65.45 +63.4 AscentCap ASCMA ... ... ... 17.84 3.30 68 3.65 -68.2 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.48 -9.7 AspenGp n ASPU ... ... ... 9.61 5.35 8 7.59 -14.9sAspenTech AZPN ... ... 37 86.97 53.51 399 87.92 +32.8 AssembBio ASMB ... ... ...dd 67.36 18.60 168 46.64 +3.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 17 3.60 +4.5 Astec ASTE .40 .7 37 66.66 45.70 82 58.19 -.5 AstroNova ALOT .28 1.6 36 18.10 11.00 15 17.65 +27.4 Astronics ATRO ... ... 46 49.45 23.95 75 39.36 -5.1 Astrotch rs ASTC ... ... ... 6.90 2.01 16 2.30 -31.3 AsureSftw h ASUR ... ... ...dd 17.53 9.76 372 15.07 +6.7 AtaraBioth ATRA ... ... ...dd 49.90 11.80 409 41.35 +128.5 athenahlth ATHN ... ... ...cc 158.66 95.01 238 147.03 +10.5 Athenex n ATNX ... ... ... 20.79 11.21 137 17.20 +8.2 Athersys ATHX ... ... ...dd 2.63 1.29 1178 2.02 +11.6 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 4 .61 +1.7 AtlanAmer AAME .02 .6 28 4.00 3.00 8 3.10 -8.8 AtlCapBc n ACBI ... ... 35 19.85 15.20 66 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 5 10.09 +7.0 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 250 20.37 -4.0 Atlanticus ATLC ... ... ... 3.49 1.95 3 2.00 -16.7 AtlasAir AAWW ... ... 7 68.70 45.45 235 63.80 +8.8 AtlasFin AFH ... ... ...dd 21.50 9.90 79 11.20 -45.5 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.90 -4.4sAtlassian n TEAM ... ... ...dd 62.75 30.91 1104 62.07 +36.4 Atomera n ATOM ... ... ...dd 8.00 2.45 15 5.51 +27.3 AtossGen rs ATOS ... ... ...dd 1.59 .22 503 .36 +38.4 AtriCure ATRC ... ... ...dd 25.18 14.88 108 21.53 +18.0 Atrion ATRI 4.80 .8 35 694.00 477.40 8 620.20 -1.6 Attunity ATTU ... ... ...dd 8.24 6.25 15 7.80 +11.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 18 2.55 -27.1 AubNB AUBN .96f 2.4 18 41.75 32.49 1 40.50 +4.1 Audentes n BOLD ... ... ...dd 41.80 13.90 337 39.09 +25.1 AudCodes AUDC ... ... 21 8.43 5.83 21 7.09 -3.7 AuriniaPh AUPH ... ... ...dd 8.19 4.41 481 5.59 +23.4 AutoWeb AUTO ... ... 10 14.30 2.88 41 3.72 -58.7 Autodesk ADSK ... ... ...dd 141.26 85.08 1310 133.87 +27.7 AutoData ADP 2.76f 2.3 32 125.24 95.50 2008 118.61 +1.2 AvadelPh AVDL ... ... 5 11.93 6.71 157 7.28 -11.2 AveThera n ATXI ... ... ... 8.58 3.40 19 4.40 +21.5 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1482 2.76 -1.1 Avexis n AVXS ... ... ...dd 213.70 65.54 2217 209.60 +89.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 9 17.60 +16.0 AvidBios rs CDMO ... ... ... 5.78 2.24 659 3.13 -19.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 99 7.65 3.99 96 4.95 -8.2 Avingr nrs AVGR ... ... ...dd 38.24 .95 622 1.28 -82.4 AvisBudg CAR ... ... 17 50.88 20.71 3193 48.21 +9.9 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 120 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 3 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 18.00 259 24.10 -16.0 AxoGen AXGN ... ... ...dd 40.95 11.30 259 40.65 +43.6 AxonEntpr AAXN ... ... ...cc 44.06 20.57 722 42.74 +61.3 Axovant n AXON ... ... ...dd 27.98 1.14 394 1.15 -78.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 44 2.60 -53.6 AytuBioSc n AYTU ... ... ... 6.82 .38 1728 .53 -76.2 AzurRx n AZRX ... ... ... 5.25 2.31 25 3.58 -1.6B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.60 -37.0sBRileyFn RILY .49e 2.4 14 20.35 13.55 68 20.45 +13.0 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.43 -2.2tBRiley27 n RILYZ 1.88 7.5 ... 26.20 24.82 10 24.92 -3.7 BRileyF27 n RILYG ... ... ... 25.90 24.49 12 24.63 -3.0 BCB Bc BCBP .56 3.6 17 16.10 12.05 11 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.2 ...dd 16.97 10.60 1594 13.72 -9.2 BIO-key n BKYI ... ... ... 3.67 1.20 26 2.07 +16.9 BJsRest BJRI .44 .9 20 49.85 28.00 371 48.65 +33.7 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 0 34.35 -.6 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 0 23.60 +.3 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 5 44.69 +3.6 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 2 22.98 +.3 BMC Stock BMCH ... ... 25 25.70 18.20 291 18.95 -25.1 BOK BOKF 1.80 1.8 19 107.00 74.48 185 100.22 +8.6 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 5 24.93 -2.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.27 +3.7 BSB Bcp BLMT ... ... 20 32.35 27.25 10 31.40 +7.4 Baidu BIDU ... ... 19 274.97 172.07 2039 237.75 +1.5sBalchem BCPC .42f .5 43 90.05 70.23 173 88.99 +10.4 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 17 23.40 -2.3 BallardPw BLDP ... ... ...dd 5.94 2.55 653 3.68 -16.6 BncFstOK s BANF .84 1.5 20 61.05 43.13 42 54.20 +6.0sBancorp34 n BCTF 1.25e ... ... 16.49 12.56 8 16.48 +11.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 219 10.68 +8.1 Bandwith n BAND ... ... 35 33.23 18.05 59 31.79 +37.5 BkCmcCA BOCH .12 1.1 17 12.40 9.90 17 11.40 -.9 BankMarin BMRC 1.16 1.7 21 77.90 59.05 22 69.75 +2.6 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 4 34.10 -.7sBankSC BKSC .60 2.7 21 22.00 17.35 6 21.85 +13.2 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.15 +1.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 896 46.23 -4.6 BankFncl BFIN .32 1.9 30 17.25 13.97 12 16.90 +10.2 BankwellF BWFG .48f 1.5 15 38.50 29.90 47 31.69 -7.7 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 158 55.34 +.4 Baozun n BZUN ... ... ...cc 52.33 14.21 1750 47.92 +51.8 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.93 +22.0 BiP10yTBear DTYS ... ... ...q 23.48 13.93 25 22.63 +24.0 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.15 +1.3 BiPUrFlat FLAT ... ... ...q 64.99 59.75 1 62.66 +1.5 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 38.66 29.57 4 38.84 +10.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .32 +100.0 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 89.97 44.52 60 89.02 +38.0 BassettF BSET .44 1.5 26 41.30 27.43 71 29.35 -21.9 BeacnRfg BECN ... ... 18 66.48 39.57 260 52.35 -17.9 BearStFin BSF .12 1.2 19 10.37 8.66 15 10.32 +.9 BeasleyB BBGI .20f 1.8 4 18.19 8.15 12 11.15 -16.8 BedBath BBBY .64f 3.5 6 40.33 17.19 12652 18.12 -17.6 BeiGene n BGNE ... ... ...dd 182.79 34.36 534 169.13 +73.1 BelFuse A BELFA .24 1.3 20 29.90 15.24 3 18.85 -13.6 BelFuseB BELFB .28 1.3 21 33.45 17.10 52 21.20 -15.8 Belleroph n BLPH ... ... ...dd 2.74 1.00 95 2.07 -19.8 BellicumP BLCM ... ... ...dd 14.49 5.02 5594 7.62 -9.4 BenefBncp BNCL .24a 1.6 33 17.50 14.30 203 15.45 -6.1 Benetfoc BNFT ... ... ...dd 37.10 21.75 147 27.70 +2.6 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 6 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.55 3 27.00 -7.1 Big 5Sprt BGFV .60 7.2 8 17.10 5.05 496 8.30 +9.2 BigRockP n BRPA ... ... ... 10.93 9.58 235 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 0 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 582 11.35 +1.0sBioTechne TECH 1.28 .8 50 153.19 99.97 146 153.35 +18.4 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 125 2.20 -25.4 BioHiTch n BHTG ... ... ... 4.55 3.39 12 3.70 -18.7 BioLifeSol BLFS ... ... ...dd 7.83 2.01 81 7.38 +23.0tBioLneRx h BLRX ... ... ... 1.34 .80 268 .85 -22.0 BioXcelT n BTAI ... ... ... 11.94 8.66 16 8.82 -20.0 BioanlySys BASI ... ... 15 2.95 1.16 4 1.62 -33.9 Bioblast rs ORPN ... ... ... 5.99 1.81 6 2.02 -11.6 Biocept rs BIOC ... ... ...dd 1.90 .23 820 .25 -64.4 Biocryst BCRX ... ... ...dd 7.39 3.95 396 5.14 +4.7 Biofront n BFRA ... ... ... 17.98 11.25 14.08 +15.6 Biogen BIIB ... ... 16 370.57 244.28 1345 268.03 -15.9 Biolase BIOL ... ... ...dd 1.45 .28 63 .34 -20.2 BioMarin BMRN ... ... ...dd 100.51 75.81 1112 84.42 -5.3 Biomeri n BMRA ... ... ... 9.32 2.12 41 4.00 +7.0 BiondVax n BVXV ... ... ... 10.75 4.60 9 6.90 +28.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 537 2.73 -6.2 BioSpecif BSTC ... ... 27 58.79 38.05 17 43.09 -.6 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 27 2.99 +68.9 BioTelem BEAT ... ... ...dd 39.20 23.30 229 34.95 +16.9 BisnCap n BCAC ... ... ... 10.00 9.67 0 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 1 .40 +5.5 BlackBox BBOX .48 25.3 ...dd 11.00 1.80 54 1.90 -46.5 BlRidgAc n BRAC ... ... ... 9.73 9.52 0 9.73 +.8 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .32 +13.6 BlRidgA un BRACU ... ... ... 10.56 9.97 1 10.45 +3.1 BlackLin n BL ... ... ... 45.19 28.79 337 41.25 +25.8 BlkRkCap BKCC .72 11.3 23 7.88 5.48 509 6.37 +2.2 Blckbaud BLKB .48 .4 81 116.07 75.80 130 110.76 +17.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1486 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.80 168 1.76 -43.6 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1309 23.65 +10.8sBlucora BCOR ... ... ...dd 26.40 16.68 398 26.80 +21.3 BlueBird BLBD ... ... 10 24.99 15.66 129 24.60 +23.6 BlueBPet n BUFF ... ... 46 40.15 21.51 724 39.98 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 78 20.65 +2.7 BluebBio BLUE ... ... ...dd 236.17 74.45 456 174.75 -1.9 BlueknEP BKEP .58 12.7 ... 7.35 4.05 26 4.55 -10.8 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 42 7.00 -9.9 BlueprtM n BPMC ... ... ...dd 109.00 34.38 320 86.77 +15.1 BofI Hld s BOFI ... ... 20 42.49 21.60 643 40.61 +35.8 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 4 25.91 +.4 Boingo WIFI ... ... ...dd 28.34 13.29 173 25.44 +13.1 Bojangles n BOJA ... ... 8 22.35 11.35 445 15.35 +30.1 BonsoElec BNSO ... ... ... 4.10 1.96 9 3.06 +24.9 BookingHl BKNG ... ... 30 2228.99 1630.56 270 2180.60 +25.5 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.40 +72.5 BosOma n BOMN ... ... ... 35.49 12.15 68 22.59 -30.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 421 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 2 25.35 -1.1 BttmlnT EPAY ... ... 44 40.97 21.52 299 40.26 +16.1 Boxlight n BOXL ... ... ... 9.17 3.00 1 3.62 -37.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 19 3.39 -13.5 BravoBrio BBRG ... ... ...dd 5.15 1.65 113 3.95 +58.0 BridgeBcp BDGE .92 2.9 17 37.95 29.80 53 32.10 -8.3tBridglne rs BLIN ... ... ... 4.45 1.81 16 1.81 -25.5 BridgBcs n BWB ... ... ... 13.87 12.60 203 13.37 +5.9 BridgfdFds BRID ... ... 16 21.55 11.03 4 15.78 +25.7 Brightcove BCOV ... ... ...dd 8.90 5.40 1219 7.60 +7.0 BrghtFn n BHF ... ... ... 70.00 49.05 585 51.50 -12.2 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2051 249.59 -2.8 BroadVis BVSN ... ... ...dd 4.54 2.05 11 2.15 -40.3 BrdwyFn h BYFC ... ... 26 2.67 1.63 1 2.08 -11.9 BroadwdE BWEN ... ... 13 9.80 2.10 89 3.15 +15.8 BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 733 19.54 -11.8 BrklneB BRKL .36 2.2 20 17.20 13.60 288 16.15 +2.9 BrooksAuto BRKS .40 1.4 30 34.77 21.17 439 27.84 +16.7 BrukerCp BRKR .16 .5 30 36.53 21.83 875 30.47 -11.2 BrynMawr BMTC .88 2.0 19 47.20 38.55 55 44.15 -.1 Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.35 -6.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 629 19.71 -9.5 Burcon g BUR ... ... ...dd 1.54 .38 29 .50 -4.8 BusinFst n BFST ... ... ... 30.00 25.26 13 28.00 +10.8C -:C&F Fnc CFFI 1.36 2.4 18 65.05 45.28 4 55.80 -3.8 CA Inc CA 1.02 2.9 16 37.25 30.45 1760 35.03 +5.3 CAS Med CASM ... ... ...dd 1.42 .59 11 1.21 +57.1 CASI Phr h CASI ... ... ...dd 7.59 .91 1381 6.84 +110.5 CB FnSvcs CBFV .88 2.8 16 32.65 25.10 22 31.05 +3.5 CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 44 138.54 80.93 556 109.33 -12.2 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 38 29.26 -1.3 CDK Globl CDK .60 .9 26 76.04 59.33 704 65.96 -7.5 CDW Corp CDW .84 1.2 25 76.73 55.80 613 72.11 +3.8 CEVA Inc CEVA ... ... 23 51.80 33.40 97 37.05 -19.7 CH Robins CHRW 1.84 1.9 28 100.18 63.41 1827 94.94 +6.6 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 142 3.25 -6.1 CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 15 29.46 -2.2 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 7 28.69 -.5 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 29 27.30 -.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 46 26.41 -.2 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 57 27.46 -2.5 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 5 15.35 -19.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 22 8.03 -1.5 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 4 10.24 +2.8 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1025 165.20 +13.1 CNBFnPA CCNE .66 2.3 16 31.46 20.91 19 28.85 +9.9 CPI Crd rs PMTS ... ... ... 20.00 2.40 11 2.64 -28.1 CPS Tech CPSH ... ... 28 2.20 1.02 1 1.38 -16.9sCRA Intl CRAI .68 1.2 37 56.29 31.77 55 56.99 +26.8 CRISPR n CRSP ... ... ... 61.24 13.50 687 53.22 +126.7 CSG Sys CSGS .84f 1.9 25 48.82 35.48 362 45.29 +3.4 CSI Comp CCLP .75 10.0 ...dd 10.15 4.12 65 7.48 +36.7 CSP Inc CSPI .44 4.0 27 18.89 9.61 5 11.00 -30.4 CSW Ind n CSWI ... ... 32 50.00 34.75 38 45.50 -1.0sCSX CSX .88f 1.4 9 60.04 46.39 20219 61.01 +10.9 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 133 3.81 +42.2 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.09 +.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 31 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 523 22.18 -5.9 CVD Eqp CVV ... ... 19 13.50 8.75 5 8.83 -24.0 CabotMicro CCMP 1.60f 1.4 50 115.94 68.00 233 112.39 +19.5 Cadence CDNS ... ... 51 46.00 31.12 2381 38.17 -8.7 Cadiz h CDZI ... ... ...dd 16.25 9.65 95 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 183 19.40 -11.8 CaesarsEnt CZR ... ... ...dd 14.50 9.45 9228 11.75 -7.1 CafePress PRSS ... ... ...dd 2.98 1.30 5 1.35 -26.8 Cal-Maine CALM 2.49e 5.0 97 50.40 33.40 285 49.55 +11.5 Caladriu rs CLBS ... ... ...dd 6.35 2.63 25 4.67 +33.0 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 241 12.00 +1.3 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 235 11.40 +1.9 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 46 20.24 +.8 CalaGDyIn CHW .84 9.2 ...q 9.87 7.92 212 9.16 +.9 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 42 14.28 -5.2 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 661 12.00 -.7 CalAmp CAMP ... ... 48 25.45 15.71 279 23.54 +9.8sCalavoGr h CVGW .95f 1.0 41 98.75 63.80 110 98.10 +16.2 Calithera CALA ... ... ...dd 20.05 5.35 2596 6.20 -25.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 137 7.40 -3.9 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 205 16.95 -23.1sCambLrn ABCD 1.36 10.4 42 12.89 4.67 456 13.14 +131.3 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 1 85.50 +7.1 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 26 44.00 +4.4 Camtek h CAMT .14p ... 11 7.96 3.50 106 7.21 +26.0 CdnSolar CSIQ ... ... 10 19.09 12.07 695 16.25 -3.6 CancerGen CGIX ... ... ...dd 4.78 .90 1788 1.23 -33.5 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 14.75 -9.2 CpStarFn n CSTR ... ... ...cc 22.22 16.00 19 18.39 -11.5 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 106 94.65 +22.3 CapCtyBk CCBG .28 1.1 29 26.50 17.68 10 24.77 +8.0 CapProd CPLP .32 9.7 14 4.00 2.98 183 3.29 -2.1 CapSwst CSWC .99e 5.9 18 18.00 14.85 35 16.86 +1.9 CapitalaF CPTA 1.00 12.5 73 14.30 6.88 71 7.98 +9.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 24.80 -1.6 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.19 386 12.47 -7.0 Capricor CAPR ... ... ...dd 4.25 .63 265 1.42 -10.1 CpstnTur rs CPST ... ... ...dd 1.85 .58 1437 1.53 +98.7 CarGurus n CARG ... ... ... 40.60 25.85 502 32.88 +9.7 CaraThera CARA ... ... ...dd 28.50 11.11 361 12.63 +3.2 Carbonite CARB ... ... ...cc 33.55 18.30 185 31.30 +24.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 34 2.37 +52.9 CardiovSys CSII ... ... ...dd 33.11 20.58 102 23.23 -1.9 Cardlytc n CDLX ... ... ... 20.99 11.10 56 14.19 +6.1 Cardtronic CATM ... ... 9 45.10 15.80 369 25.74 +39.0 CareTrust CTRE .82f 6.1 29 19.86 12.96 526 13.47 -19.6 CareDx h CDNA ... ... ...dd 9.29 .76 179 9.13 +24.4 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 489 13.74 +13.7 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 604 20.73 -9.5 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 23 23.75 -6.4 CaroFin s CARO .20 .5 20 42.42 28.50 41 39.73 +6.9 CarolTrBk CART ... ... 32 10.00 6.90 45 8.55 -10.5 Carrizo CRZO ... ... 13 28.30 11.10 3871 18.52 -13.0 CarrolsRst TAST ... ... 16 14.45 9.90 183 10.90 -10.3 CarverBc lf CARV ... ... 29 7.95 2.01 10 2.85 -2.0 CasaSys n CASA ... ... ... 34.21 13.25 799 32.85 +85.0 CasellaW CWST ... ... ...dd 27.38 13.32 121 24.92 +8.3 Caseys CASY 1.04 1.0 26 128.51 99.76 383 101.85 -9.0 CassInfo CASS .96 1.6 31 65.00 53.23 21 61.25 +5.2 Catabasis n CATB ... ... ... 3.78 1.09 237 1.81 +21.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 177 27.67 +102.9 CatalystPh CPRX ... ... ...dd 4.51 1.62 511 2.55 -34.8 Catasys n CATS ... ... ... 5.79 3.30 7 4.83 +28.8 CathayGen CATY .96 2.4 18 45.59 34.00 540 39.30 -6.8 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 183.35 107.05 37 179.50 +17.6 Cavium CAVM ... ... ...dd 92.66 56.96 365 81.55 -2.7 CecoEnv CECE .30 6.1 ... 12.03 4.00 104 4.95 -3.5 Celcuity n CELC ... ... ... 22.73 11.10 10 17.45 -7.9 Celgene CELG ... ... 27 147.17 84.25 3549 91.01 -12.8 Celgene rt CELGZ ... ... ... 1.61 .11 1 .25 -74.2tCelldexTh CLDX ... ... ...dd 3.42 .76 10348 .73 -74.4 CellectBio n APOP ... ... ... 13.50 6.12 6 6.82 -2.6 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 38 1.18 -13.9 Cellectis n CLLS ... ... ...dd 38.85 21.25 297 30.87 +5.9 CallularBio CBMG ... ... ...dd 22.75 5.05 37 20.70 +84.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 98 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 83 5.53 +5.3 Celyad n CYAD ... ... ... 64.75 28.29 1 31.01 -28.0 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 12 2.82 +10.6 Cemtrx pf CETXP .58t ... ... 7.62 4.48 6 5.03 -.5 CntRsDvA CDEV ... ... ... 22.14 14.10 4768 18.62 -6.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 837 26.72 +3.8 CEurMed CETV ... ... ...dd 5.20 3.10 125 4.30 -7.5 CentrlFedl CFBK ... ... 34 2.75 1.85 1 2.36 -14.2 CentGard lf CENT ... ... 25 43.30 29.08 68 41.48 +6.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 195 39.31 +4.2 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 19 20.40 +1.1 CentAl CENX ... ... 30 24.77 11.59 2169 18.31 -6.8 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.75 +1.9 CentCas CNTY ... ... 29 9.85 6.28 77 8.10 -11.3 CeragonN CRNT ... ... ... 3.65 1.64 106 2.67 +34.8 Cerecor n CERC ... ... ...dd 5.74 .34 264 3.42 +6.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 1846 59.29 -12.0 CerusCp CERS ... ... ...dd 5.85 1.93 1022 5.64 +66.9 CescaTh rs KOOL ... ... ... 6.44 1.45 183 1.78 -40.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 4.01 +3.4 Changyou CYOU ... ... 10 44.55 26.77 358 30.72 -15.7 Chantic rs BURG ... ... ... 6.89 1.81 56 3.48 +32.3 CharlsCol h CTHR ... ... ...dd 1.60 .80 26 1.38 +2.2 ChartInds GTLS ... ... 40 61.98 32.04 554 60.48 +29.1 ChartCm n CHTR ... ... ...cc 408.83 298.67 1026 317.46 -5.5 CharterFn CHFN .32 1.5 26 22.19 15.81 85 21.65 +23.4 ChkPoint CHKP ... ... 22 119.20 95.03 858 104.09 +.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 191 4.36 -58.3 ChckPnt n CKPT ... ... ... 10.50 3.20 105 4.00 +3.1 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 846 53.07 +10.1 ChefsWhs CHEF ... ... 58 25.93 11.85 118 24.15 +17.8 Chembio CEMI ... ... ...dd 9.20 5.70 2 8.05 -1.8 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 284 54.64 +2.2 ChemoCntx CCXI ... ... 32 15.08 5.42 123 11.01 +85.0 ChemungF CHMG 1.04 2.2 22 56.83 36.01 8 46.45 -3.4 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 41 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 31 6.76 -24.9 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 471 130.10 -10.5 Chimerix CMRX ... ... ...dd 6.24 4.17 129 5.14 +11.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 46 2.30 -46.5 ChinAutLog CALI ... ... ... 8.77 1.50 87 2.60 -18.8 ChinaAuto CAAS ... ... 7 5.90 4.04 17 4.39 -8.5 ChinaBio CBPO ... ... 20 120.46 71.85 142 88.00 +11.7 ChinCer rs CCCL ... ... ... 4.28 1.25 6 1.56 -34.7 ChiCmCr h CCCR ... ... ... 4.00 .97 23 1.18 -14.5 ChiCustR n CCRC ... ... ... 23.40 10.75 227 15.65 -8.2 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 63 2.50 -6.7 ChinaHGS HGSH ... ... 2 4.48 1.18 2 1.30 +5.9 ChinInfoT h CNIT ... ... ...dd 5.20 .65 106 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 196 21.12 -49.7 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 24 1.40 +12.9 ChinLend h CLDC .32e 14.5 ... 6.89 1.66 40 2.20 -29.3 ChinaLodg HTHT .64e .5 99 166.19 58.56 328 131.99 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 9 2.11 -20.9 ChiRecy rs CREG ... ... ... 9.39 .95 44 1.58 -43.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 3 2.25 -13.1 ChXDPlas CXDC ... ... 3 5.00 4.05 14 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 159 1.29 -23.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 3475 3.38 +210.1tChipMOS IMOS 1.97e 13.0 18 21.99 15.38 145 15.13 -14.3 ChromaDx n CDXC ... ... ... 7.24 2.26 162 4.24 -27.9 ChrchllD CHDN 1.52f .6 32 279.45 154.75 132 253.40 +8.9 ChuysHldg CHUY ... ... 26 32.10 18.00 277 27.25 -2.9 CideraTh n CDTX ... ... ...dd 8.80 3.70 130 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 94 154.43 +28.8 CinnFin CINF 2.12f 2.8 21 81.98 68.49 352 74.56 -.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 14 1.40 -6.7 Cintas CTAS 1.62f .9 33 178.34 119.54 301 174.38 +11.9 Cirrus CRUS ... ... 13 71.97 37.47 1067 38.98 -24.8 Cisco CSCO 1.32f 3.0 23 46.16 30.36 17574 44.63 +16.5 CitiTrends CTRN .32 1.0 30 32.49 17.34 111 31.02 +17.2 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 3 2.81 -26.1 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 13 24.23 +1.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.96 +3.4 CitizFst CZFC .24e .9 17 26.45 18.50 0 25.51 +6.3 CitizHold CIZN .96 4.4 16 26.00 21.18 1 22.05 -4.5sCitrixSy s CTXS ... ... 27 97.88 73.34 1023 98.22 +11.6 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 70 71.46 +5.9 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 10 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 45 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 462 1.66 -18.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 1 7.00 -21.8 ClrAllCGr n CACG ... ... ... 30.58 24.37 8 29.41 +5.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 16 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 598 11.42 +63.1 ClearSign CLIR ... ... ...dd 4.70 1.75 51 1.90 -47.2 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 149 18.40 -3.1 CleBio hrs CBLI ... ... ...dd 5.55 2.03 31 2.93 -26.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1993 54.12 -20.4 CoDiagn n CODX ... ... ... 6.85 1.45 29 1.87 -29.1 CoBizFncl COBZ .22 1.1 25 22.01 15.39 129 19.78 -1.1sCoStar CSGP ... ... ...cc 378.57 204.24 280 377.73 +27.2 CoastwayB CWAY ... ... 74 27.60 17.80 13 27.25 +28.5 CocaBtl COKE 1.00 .6 29 249.54 168.54 68 174.27 -19.0 CocrystP n COCP ... ... ... 6.45 3.69 9 3.80 -17.5 CodaOct n CODA ... ... ... 6.56 3.28 14 4.13 -13.5 Codexis CDXS ... ... ...dd 13.60 3.95 319 11.35 +35.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 4 28.52 +3.6 CoffeeH JVA ... ... ...dd 4.99 3.65 8 4.25 -.2 CogentC CCOI 2.00f 4.1 ...cc 54.85 35.75 436 48.70 +7.5 Cogentix h CGNT ... ... ... 3.92 1.55 39 3.84 +21.9 Cognex s CGNX .18 .4 38 72.99 39.74 1529 50.89 -16.8 CognizTch CTSH .80f 1.0 26 85.10 57.50 2398 82.70 +16.4 CohBar n CWBR ... ... ... 6.97 4.49 39 4.83 -2.8 Coherent COHR ... ... 25 329.00 172.76 391 178.70 -36.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 460 12.55 +42.6 Cohu COHU .24 1.0 58 26.17 15.55 296 23.67 +7.8 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 28 16.80 -41.3 Collegium n COLL ... ... ...dd 29.90 7.37 487 24.89 +34.8 Colliers CIGI .10 .1 24 72.05 46.60 23 70.70 +17.1 ColonyBk CBAN .20f 1.3 15 19.50 11.10 3 15.75 +7.9 ColBnkg COLB .88 2.0 23 48.06 35.67 255 43.23 -.5 ColuSprtw COLM .88f 1.1 29 83.13 51.56 98 79.99 +11.3 Colmbus CMCO .20f .5 ...cc 44.55 23.19 100 37.20 -7.0 Comcast s CMCSA .76f 2.3 16 44.00 32.74 22868 33.27 -16.6 CommScpe COMM ... ... 41 42.75 30.95 1348 41.04 +8.5 CmcBMO CBSH .94f 1.5 19 64.21 49.43 614 62.71 +12.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.78 -2.1 ComHub A CHUBA ... ... 81 24.53 14.96 258 22.66 +3.0sComHub C CHUBK ... ... 81 22.63 14.85 1013 22.62 +9.9 CmclVehcl CVGI ... ... ...dd 13.90 5.55 158 7.68 -28.2 CommSys JCS .16 4.3 ...dd 4.89 3.18 29 3.70 +3.9 CmtyBkTr ESXB ... ... 24 9.35 6.95 11 8.95 +9.8 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 5 36.25 -5.4 CommuFt n CFBI ... ... ... 15.00 10.95 12 11.22 -3.3 CmtyHlt rt CYHHZ ... ... ... .05 .01 121 .01 +28.6 CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 72 47.05 -.1 CmtyWest CWBC .16 1.4 16 12.97 9.95 1 11.05 +3.8sCommVlt CVLT ... ... ... 71.30 48.35 685 71.20 +35.6 Compugn CGEN ... ... ...dd 5.40 2.25 162 4.35 +74.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 51 30.45 +1.3sCmpTask CTG .24 2.7 ... 8.95 4.90 121 8.75 +71.6 CmstkH rs CHCI ... ... ... 3.90 1.20 70 2.14 +25.9 Comtech CMTL .40 1.2 31 32.94 13.11 150 32.10 +45.1tConatusPh CNAT ... ... ...dd 9.40 3.62 770 3.58 -22.5 ConcertPh CNCE ... ... ...dd 30.71 11.88 175 19.33 -25.3 ConcrdInt g CXRX .30 56.7 1 2.10 .45 30 .53 -19.5 Conformis n CFMS ... ... ...dd 5.98 1.15 528 1.64 -31.1 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.65 -2.6 Conmed CNMD .80 1.3 23 64.99 43.88 167 63.14 +23.9 Conns CONN ... ... ...cc 37.80 12.60 450 28.00 -21.2 ConnectOne CNOB .30 1.0 21 31.40 21.04 149 28.80 +11.8sConnWtrSv CTWS 1.19 1.8 31 65.04 48.86 40 64.45 +12.3 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 335 11.26 -7.6 ConsolWtr CWCO .34 2.4 38 15.35 11.05 54 14.40 +15.1 ConstAlph n CNAC ... ... ... 9.95 9.55 3 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.58 +3.9 ConstAl rt CNACR ... ... ... .48 .25 27 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 114 3.91 -5.8 ContraFect CFRX ... ... ... 2.31 .80 38 1.61 +59.4 ContraVir CTRV ... ... ...dd 1.85 .21 271 .27 -26.1 Control4 CTRL ... ... 36 35.99 15.13 302 21.89 -26.4 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.84 -11.4 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 51.93 28.89 1237 51.83 +20.0 CorbusPhm CRBP ... ... ...dd 9.96 5.30 342 6.80 -4.2 Corcept CORT ... ... 19 25.96 8.90 1071 17.92 -.8 CoreMrk s CORE .40 1.8 24 38.37 19.53 217 21.66 -31.4 Corium CORI ... ... ...dd 13.93 4.04 186 10.77 +12.1 CorOnDem CSOD ... ... ...dd 46.19 33.24 759 44.67 +26.4 Corvel CRVL ... ... 28 61.20 41.20 21 52.10 -1.5 CorvusPh n CRVS ... ... ...dd 17.64 7.42 41 10.87 +4.9 Costco COST 2.00 1.0 31 199.88 150.00 1445 196.51 +5.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 84 2.98 -7.2 CountyBcp ICBK .28f 1.0 18 33.94 22.73 2 29.08 -2.3 CoupaSft n COUP ... ... ... 50.69 27.33 289 47.94 +53.6 Covenant CVTI ... ... 47 33.36 15.86 97 30.72 +6.9 CowenInc s COWN ... ... 41 18.25 11.63 428 15.15 +11.0 Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 4 25.38 -1.2 CrackerB CBRL 4.80 2.9 20 179.12 141.75 200 163.28 +2.8sCraftBrew BREW ... ... 41 20.35 12.00 74 19.90 +3.6 Cray Inc CRAY ... ... 62 26.65 16.50 268 23.05 -4.8 CreditAcc CACC ... ... 16 377.82 190.09 153 320.72 -.9 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 5 11.30 +26.0 CSVixSh rs TVIX ... ... ...q 45.03 4.66 38077 6.96 +25.6 CSVixST rs VIIX ... ... ...q 30.35 10.84 54 17.13 +45.4 CSSilvCC SLVO .60e 7.5 ...q 9.31 7.28 17 7.96 +.8 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 18 9.25 +2.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 714 21.84 -7.5 CSVS3xInG DGLD ... ... ...q 55.21 37.83 98 39.38 -9.7 CS VS3xGld UGLD ... ... ...q 12.72 9.19 332 11.93 +7.1 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 1 7.22 +19.1 CSVIVxMT ZIV ... ... ...q 94.42 59.46 113 68.37 -22.9sCrS Crd n USOI 2.79e 9.5 ... 28.81 21.21 0 29.28 +9.9 CS VSSilv USLV ... ... ...q 17.23 9.03 5023 11.47 -1.2 Cree Inc CREE ... ... ...dd 45.43 20.50 993 41.20 +10.9 Cresud CRESY .45e 2.1 ... 23.69 17.31 114 21.51 -2.6 Criteo SA CRTO ... ... 24 56.00 21.00 599 27.93 +7.3 Crocs CROX ... ... ...dd 17.43 5.93 831 15.77 +24.8 CronosGp n CRON ... ... ... 10.39 5.12 1560 7.33 -3.8 CrssCtryHl CCRN ... ... 27 15.09 9.07 246 12.08 -5.3 CrownCfts CRWS .32 5.6 12 8.05 5.40 4 5.75 -10.9 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 128 7.58 -11.8 Ctrip.com s CTRP ... ... 27 60.65 42.36 3054 43.34 -1.7 CueBioph n CUE ... ... ... 17.99 11.10 23 13.77 +18.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.90 -6.3 Curis CRIS ... ... ...dd 2.72 .47 991 .60 -14.0 Cutera CUTR ... ... 66 55.00 18.50 206 51.30 +13.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 4.45 +13.8 CybrOpt CYBE ... ... 99 25.69 11.35 53 17.75 +18.3 CyberArk CYBR ... ... 70 55.63 39.34 259 53.03 +28.1 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 109 1.46 -16.1 CymaBay CBAY ... ... ...dd 15.59 3.16 856 12.99 +41.2 CypSemi CY .44 2.5 29 18.87 12.50 5091 17.29 +13.5 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 31 2.90 +16.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1188 51.38 -13.7 CytRx rs CYTR ... ... ... 5.99 1.43 791 1.78 +5.3 Cytokinetic CYTK ... ... ...dd 17.20 6.75 521 7.30 -10.4 CytomX n CTMX ... ... ...dd 35.00 13.00 292 27.68 +31.1 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 337 .28 -6.6sCytosorbnt CTSO ... ... ... 8.25 3.30 273 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 138 24.03 -2.3 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.10 +1.0tDHX Mda n DHXM .08 ... 31 6.05 2.80 33 2.80 -21.1 DLH Hldgs DLHC ... ... 66 6.83 4.10 1 5.90 -4.2sDMC Globl BOOM .08 .3 ...dd 29.90 12.40 105 30.20 +20.6 DNB Fncl DNBF .28 .9 14 37.15 30.00 59 32.90 -2.4 DSP Gp DSPG ... ... ...dd 13.95 10.80 28 12.55 +.4 DXP Ent DXPE ... ... 42 43.21 24.86 113 38.46 +30.1 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 227.51 -1.2 Daktronics DAKT .28 3.0 40 10.86 8.54 97 9.27 +1.5 DareBio rs DARE ... ... ... 12.40 .74 8 .92 -57.4 DarioHlth DRIO ... ... ... 3.64 1.32 30 1.75 +9.2 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 6 11.03 +19.1 Daseke n DSKE ... ... ... 14.52 8.76 321 9.07 -36.5 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 67 7.57 -37.1 Datawatch DWCH ... ... ...dd 12.65 6.95 83 9.30 -2.1 DaveBuster PLAY ... ... 15 73.48 37.85 812 42.52 -22.9 DavidsT g n DTEA ... ... ...dd 6.75 3.20 1 3.50 -10.3 DavSelFn n DFNL ... ... ... 25.62 20.21 8 24.01 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 8 23.68 +1.2 DavSelW n DWLD ... ... ... 28.88 20.90 29 26.61 +1.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 43 6.48 +30.4 Deciphera n DCPH ... ... ... 29.98 15.15 108 23.56 +3.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 128 15.80 +3.6 DelTaco TACO ... ... 9 15.99 10.15 282 10.95 -9.7 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 276 1.04 -4.6 DeltaTch h DELT ... ... ... 4.70 .91 32 1.18 +11.8 DenaliTh n DNLI ... ... ... 25.79 14.72 100 19.36 +23.8 Dennys DENN ... ... 30 16.97 10.87 183 16.58 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1430 50.62 -23.1 Depomed DEPO ... ... ...dd 12.78 4.31 1267 7.02 -12.8 Dermira DERM ... ... ...dd 34.45 6.98 770 8.64 -68.9 DescSys DSGX ... ... 87 31.23 22.45 26 29.60 +4.2 DestMatrn DEST .80 32.4 ...dd 4.98 1.02 58 2.47 -16.8 Dest XL DXLG ... ... ...dd 2.85 1.46 158 1.80 -18.2 Deswell DSWL .28 9.3 ...dd 3.64 1.85 7 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 9 1.58 -12.2 DexCom DXCM ... ... ...dd 81.91 42.62 771 73.50 +28.1 DiamHill DHIL 7.00e ... 14 219.90 187.63 17 199.51 -3.5 DiambkEn FANG ... ... 26 134.60 82.77 2593 127.10 +.7 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 65 1.52 -62.6 DicernaPh DRNA ... ... ...dd 15.00 2.69 304 10.49 +16.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 10 1.27 +33.7 DiffusP hn DFFN ... ... ...dd 3.93 .50 54 .58 -50.8 DigiIntl DGII ... ... 34 12.53 8.50 110 11.50 +20.4 Digimarc DMRC ... ... ...dd 41.75 22.85 52 28.35 -21.6 Digirad DRAD .22 15.7 ...dd 5.35 1.25 77 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 23 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 687 1.76 -1.7 DimeCBc DCOM .56 3.0 20 22.65 17.75 110 18.55 -11.5 Diodes DIOD ... ... 52 35.36 22.44 334 31.34 +9.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 45

DiscIncA DISCA ... ... 12 30.25 15.99 3468 23.51 +5.0 DiscIncB DISCB ... ... 23 48.85 19.25 1 45.30 +82.7 DiscIncC DISCK ... ... 11 29.18 14.99 2867 21.74 +2.7 DishNetw h DISH ... ... 18 66.50 36.00 1364 39.11 -18.1 Diversicre DVCR .22 3.0 19 12.25 6.45 4 7.40 -26.1 DivrsRest SAUC ... ... 2 4.12 1.25 3 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 7 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 12 3.90 -33.9 DollarTree DLTR ... ... 14 116.65 65.63 1677 100.52 -6.3 DolphnEnt n DLPN ... ... ... 5.77 2.47 11 2.90 -19.4 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 15 15.19 -12.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2sDorchMin DMLP 1.30e 7.2 19 17.99 13.90 52 18.00 +18.4 Dorman DORM ... ... 22 88.50 60.93 131 68.79 +12.5 DovaPh n DOVA ... ... ... 37.00 16.98 43 25.64 -11.0 DragVic n LYL ... ... ... 14.99 3.09 1 3.68 -15.6 DrprOkw n DOTA ... ... ... 9.90 9.71 9.90 +1.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 0 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 1 10.78 +2.3 DropCar rs DCAR ... ... ... 13.52 1.72 4802 2.09 -48.8 Dropbox n DBX ... ... ... 34.83 27.75 2966 30.56 +7.3 DryShips s DRYS .15e ... 1 482.65 .98 515 3.78 +7.1 DuluthH n DLTH ... ... 26 22.89 15.13 174 19.20 +7.6 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1123 60.62 -6.0 DurectCp DRRX ... ... ...dd 2.55 .75 793 2.47 +167.9 Dynasil DYSL ... ... 8 2.06 1.09 21 1.33 +12.7 Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.15 1558 19.70 +5.3E -:sE-Trade ETFC ... ... 27 59.00 33.06 3874 58.06 +17.1 eBay s EBAY ... ... 21 46.99 31.89 18763 41.75 +10.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 60 26.15 -2.9 EDAP TMS EDAP ... ... ... 3.85 2.07 42 2.41 -16.0 eHealth EHTH ... ... ...dd 28.59 10.60 112 15.49 -10.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 21 26.30 -8.3 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.42 -50.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 14 .83 -4.6 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 8 14.68 -6.3 EtfLonCanc CNCR ... ... ... 32.32 21.09 29 27.24 +14.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.76 -1.3 EtfValidea VALX ... ... ...q 30.40 26.20 0 30.12 +3.9 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 3979 .15 -69.8 EXFO g EXFO ... ... ...dd 5.40 3.73 9 3.85 -11.5 EagleBncp EGBN ... ... 17 69.80 46.20 282 57.80 -.2 EagBcMT EBMT .36 1.8 16 21.95 17.35 51 20.35 -2.9 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 156 5.21 +16.3 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.79 -2.4 EaglePhm EGRX ... ... 17 97.15 45.05 146 55.86 +4.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 1140 61.41 +1.0 EastrAcq n EACQ ... ... ... 10.30 9.25 2 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 2 28.60 +9.4 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 14 6.80 +68.7 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 52.40 174 77.95 -1.6 Echelon rs ELON ... ... ...dd 7.20 4.10 19 4.40 -20.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 256 30.60 +9.3 EchoStar SATS ... ... 14 62.50 51.70 252 55.66 -7.1 Eco-StimE ESES ... ... ...dd 1.97 .86 49 1.11 -11.9 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 5 11.62 +10.7 EdgeTher n EDGE ... ... ...dd 17.77 .95 6125 1.28 -86.3 Edgewater EDGW ... ... ...dd 7.67 5.19 8 5.63 -9.8 EditasM n EDIT ... ... ...dd 45.02 13.12 580 35.35 +15.0 EducDevel EDUC .36 1.4 44 27.93 6.90 42 25.70 +35.6seGain EGAN ... ... ...dd 9.30 1.30 151 9.10 +73.3 EgaletCp EGLT ... ... ...dd 4.54 .55 529 .67 -33.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 114 11.15 -20.1 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 95 12.04 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 106 1.62 -23.9 ElPolLoc h LOCO ... ... 45 14.85 9.05 235 9.85 -.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.72 -4.2 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 18 124.28 -6.8 EldorRsts ERI ... ... 54 43.15 17.30 557 41.30 +24.6 ElectSci ESIO ... ... 33 27.72 6.19 509 19.58 -8.6 ElectroSen ELSE ... ... 12 5.24 2.96 2 3.98 -1.7 ElectArts EA ... ... 28 131.13 88.72 1352 124.93 +18.9 EFII lf EFII ... ... ... 51.15 25.28 807 29.59 +.2sElectrAc n ELEC ... ... ... 10.42 9.93 5 10.44 +1.2 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.01 .62 881 1.49 +83.7 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.65 +1.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.75 -8.1 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 33.41 +10.1 Emcore EMKR 1.50e ... 20 12.20 4.70 116 4.70 -27.1 EmmisC rs EMMS ... ... 1 4.80 2.14 5 4.65 +32.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 9 20.40 -24.4 EnantaPh ENTA ... ... 99 95.91 29.46 232 87.43 +49.0 EncoreCap ECPG ... ... 12 52.00 30.30 158 44.05 +4.6 EncorW WIRE .08 .1 18 58.70 37.30 76 57.30 +17.8 Endo Intl ENDP ... ... ...dd 14.15 5.27 3948 5.74 -25.9 Endocyte ECYT ... ... ...dd 11.54 1.17 1053 9.73 +127.3 Endologix ELGX ... ... ...dd 7.66 3.75 776 4.31 -19.4 EndurIntl EIGI ... ... ...dd 9.50 6.20 839 7.38 -12.2 Energous WATT ... ... ...dd 33.50 6.91 1258 19.76 +1.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 1 2.45 EnrgyRec ERII ... ... ...cc 11.30 6.13 307 8.62 -1.5 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 858 5.90 +2.8 Enphase ENPH ... ... ...dd 5.58 .65 1066 4.25 +76.3 EnsignGp s ENSG .18 .6 34 29.24 16.50 175 28.49 +28.3 EnstarGp ESGR ... ... 13 237.30 180.50 26 214.80 +7.0 EntegraFn ENFC ... ... 31 30.70 22.00 9 28.15 -3.8 Entegris ENTG .28 .8 38 38.25 21.78 1317 37.15 +22.0 EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 35.87 +5.3 EntFinSv EFSC .44 .9 19 49.97 36.65 60 47.50 +5.2 Epizyme EPZM ... ... ...dd 21.40 9.30 147 16.55 +31.9 ePlus s PLUS ... ... 21 97.75 64.25 84 80.60 +7.2 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 483 414.18 -8.6 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7sEqtyBcsh n EQBK ... ... 30 40.91 29.13 32 40.55 +14.5 Ericsson ERIC .13e 2.0 ... 7.47 5.52 4452 6.37 -4.6 ErieInd ERIE 3.36 2.9 31 129.73 106.63 31 117.84 -3.3 ErytechP n ERYP ... ... ... 30.56 17.50 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 7 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 417 74.96 +13.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.69 +25.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 101 .16 -26.9 Essendant ESND .56 5.9 18 18.30 7.25 405 9.57 +3.2 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.41 +20.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 45 30.95 9.90 2149 30.40 +48.7 EuroTech CLWT ... ... ... 5.65 2.00 10 2.50 -24.5 Euronet EEFT ... ... 18 101.07 70.67 622 77.79 -7.7 Euroseas rs ESEA ... ... ... 2.73 1.13 29 2.22 +30.4 Ever-Glory EVK ... ... 9 3.90 1.96 8 3.75 +59.6 Everbrdg n EVBG ... ... ...dd 39.12 20.90 181 38.40 +29.2 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 48 8.29 +10.5 EvineLive EVLV ... ... ... 1.62 .76 42 .85 -39.6 EvofemBio EVFM ... ... ...dd 12.56 .30 5 6.27 +221.5 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.24 +5.5 EvokePhm EVOK ... ... ...dd 4.09 1.85 38 2.42 +7.1 Evolus n EOLS ... ... ... 12.97 7.53 35 9.52 -17.2tEvolvgSys EVOL .44 11.4 10 5.85 3.86 7 3.85 -18.1 ExOne XONE ... ... ...dd 14.43 6.72 120 7.60 -9.5 ExactSci h EXAS ... ... ...dd 63.60 23.30 1756 47.80 -9.0 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 409 42.85 +3.7 ExelaTch n XELA ... ... ... 10.00 4.37 693 5.03 -2.3 Exelixis EXEL ... ... 44 32.50 18.03 1473 21.42 -29.5 ExlSvcHld EXLS ... ... 43 64.34 45.59 171 59.74 -1.0 Expedia EXPE 1.20 1.1 44 161.00 98.52 1618 110.28 -7.9 ExpdIntl EXPD .84 1.3 24 67.63 51.96 790 65.47 +1.2sExponent s EXPO 1.04f 1.2 41 83.59 56.95 80 84.75 +19.2 ExpScripts ESRX ... ... 10 85.07 55.80 3511 74.74 +.1 ExtrOilGs n XOG ... ... ... 18.00 10.28 2209 13.79 -3.6 ExtrmNet EXTR ... ... ...dd 15.55 7.05 1070 10.85 -13.3 EyePtPh EYPT ... ... ...dd 2.45 .93 564 1.52 +40.7 EyegatePh EYEG ... ... ... 2.43 .29 2571 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 14 8.68 -12.5 Ezcorp EZPW ... ... 19 14.30 7.55 209 13.40 +9.8F -:F5 Netwks FFIV ... ... 22 161.58 114.63 606 157.99 +20.4 FAT Br n FAT .12p ... ... 13.99 5.60 6 6.20 -30.5 FC GlbRlty FCRE ... ... ... 1.55 .68 1 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 6 10.75 -2.5sFLIR Sys FLIR .64f 1.2 31 53.24 33.95 395 53.07 +13.8 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.07 -1.2sFNCB Bc n FNCB ... ... ... 9.95 8.79 4 10.00 +8.1 FRP Hldgs FRPH ... ... 19 59.95 38.95 16 58.10 +31.3 FS Bncp FSBW .56f 1.0 13 59.81 37.51 6 56.10 +2.8 FSB Bcp n FSBC ... ... ... 18.23 14.51 2 17.60 +3.5 FTD Cos FTD ... ... ...dd 20.73 3.46 309 6.45 -10.3 Facebook FB ... ... 31 195.32 139.75 20239 166.36 -5.7 FDaves DAVE ... ... ...dd 9.65 3.38 33 7.15 +9.2 Fanhua FANH .52e 1.9 47 33.81 7.31 61 27.50 +27.2 FarmerBrs FARM ... ... ...dd 36.15 28.50 32 29.05 -9.6 FarmMer s FMAO .52 1.3 17 44.00 24.00 12 40.67 -.3 FarmCB FFKT .50 1.2 17 44.30 32.60 16 41.85 +8.7 FarmersNB FMNB .28f 1.9 17 15.95 12.80 23 14.50 -1.7 FaroTech FARO ... ... ...dd 65.35 32.00 75 64.40 +37.0 Fastenal FAST 1.48 2.9 24 58.74 39.79 4301 50.68 -7.3 FateThera FATE ... ... ...dd 14.45 2.52 318 11.34 +85.6 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.00 -4.1 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 17 17.04 +2.8 FenncPhr n FENC ... ... ... 14.99 7.55 146 13.75 +37.2 Ferrogl n GSM .16 1.4 ... 17.61 8.54 658 11.19 -30.9 Fibrocll rs FCSC ... ... ...dd 4.64 .51 1198 .64 -.8 FibroGen FGEN ... ... ...dd 63.00 24.60 282 48.15 +1.6 FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 36 286.44 +5.7 FidelSo LION .48 2.1 17 24.96 20.08 73 23.04 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 83 13.10 -13.7 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 224 19.75 +3.9 FifthThird FITB .64 2.1 12 34.57 23.20 4551 30.78 +1.5 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 22 28.84 +1.2s51job JOBS ... ... ...cc 92.63 37.00 241 92.51 +52.0 FinTcII n FNTE ... ... ... 11.76 9.70 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 0 10.57 +.7 FinclEngin FNGN .32f .9 43 45.00 24.45 312 34.65 +14.4 FnclInst FISI .96f 3.1 15 35.35 25.65 29 30.60 -1.6 Finisar FNSR ... ... 13 28.99 14.25 2261 15.68 -22.9 FinLine FINL .46f 3.4 30 16.38 6.90 1671 13.51 -7.0 FinjanH FNJN ... ... 5 4.06 1.66 177 3.03 +40.3 FireEye FEYE ... ... ...dd 19.36 12.04 2354 18.83 +32.6 FstBcpME FNLC .96 3.4 16 32.33 25.00 7 27.93 +2.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 39 35.82 +1.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 34 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 8 14.50 +4.7 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 109 30.19 +.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 6 25.56 +15.6 FrstCap FCAP .92f 2.4 19 43.02 29.81 1 38.52 +4.8 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 20 415.71 +3.2 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 22 30.83 +7.3 FCmtyCp FCCO .40 1.8 22 24.87 18.50 14 22.50 -.4 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 17 26.10 -.2 1stCnstBn FCCY .24 1.1 19 22.53 16.15 8 21.70 +18.6sFstDeFn FDEF 1.20f 2.0 16 60.97 47.01 55 60.81 +17.0 FFnclOH FFBC .76f 2.6 19 29.65 22.80 635 28.75 +9.1 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 201 47.95 +6.4 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 7 43.20 -4.7 FstFnNwst FFNW .28 1.7 19 17.91 13.13 8 16.96 +9.3 FstFound s FFWM ... ... 23 19.84 15.06 94 18.17 -2.0 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 8 26.61 +6.4 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 403 27.53 -5.7 FIntntBcp INBK .24 .7 15 42.40 25.48 19 36.25 -5.0 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 3 25.53 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 100 39.45 -1.5 FstMerch FRME .72 1.7 20 45.42 37.03 85 42.09 +.1 FstMidIll FMBH .68f 1.9 17 42.03 31.05 25 35.70 -7.4 FMidBc FMBI .44f 1.8 21 26.55 20.50 879 24.49 +2.0 FstNwBc n FNWB ... ... 59 18.35 15.04 6 17.01 +4.4 FstSavFin FSFG .60f .9 18 80.01 48.45 1 69.50 +21.9sFstSolar FSLR ... ... 82 76.61 26.41 4084 77.58 +14.9 1stSource SRCE .88f 1.7 20 54.65 43.58 39 50.91 +3.0 FTNDXTc QTEC .58e .7 ...q 83.42 58.98 292 78.24 +8.8 FtTr AbsRet FAAR ... ... ... 34.79 27.00 5 29.65 +1.1 FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.04 +.2 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 6 35.96 +.7 FT Europe FEP .65e 1.6 ...q 42.49 31.83 90 41.17 +5.4 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 24 22.62 +10.8 FT Brazil FBZ 1.62e 9.8 ...q 18.24 12.96 1 16.46 +6.1 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.31 +2.1 FT Japan FJP .77e 1.3 ...q 63.38 49.72 9 58.97 -1.6 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 290 63.68 +2.1 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 115 29.13 +4.4 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 8 51.89 +1.3 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU .94e 2.3 ...q 42.89 35.33 0 41.45 +4.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 7 52.62 -.2 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 41.63 -1.9 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 49 43.87 +1.2 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 44 44.56 +.4 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 7 46.59 +6.1 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 18 30.71 +1.7 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 7 21.55 -2.2 FtTrMun n MCEF ... ... ... 19.39 17.66 2 17.73 -5.4 FtTrOpp n FIXD ... ... ... 52.92 49.20 45 49.46 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 2 50.05 -1.8 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 147 18.22 -4.2 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 62 36.56 +3.9 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 330 51.35 -.6 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 0 18.24 -2.1 FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 3 22.70 -2.6 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 13 49.78 -2.6 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 22.29 -3.3 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 484 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 79 30.40 +1.7 FT SSICv FCVT ... ... ...q 32.38 26.74 28 29.80 +4.0 FT DWF5 FV .18e .6 ...q 31.03 23.55 258 29.35 +6.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 15 26.44 -3.5 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 415 21.43 -1.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 5 21.75 +1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 11 21.67 -.2 FT LgCap RNLC .18e ... ... 23.11 19.67 313 21.95 +.8 FT DevInt RNDM .45e ... ... 55.12 48.94 7 52.58 +.8 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.89 -.1 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 5 24.65 -3.3 FTNsSem ef FTXL ... ... ... 36.21 23.87 17 33.27 +9.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.38 -.1sFTNsOil ef FTXN ... ... ... 22.50 16.85 8 22.55 +6.7 FTNaFood ef FTXG ... ... ... 21.28 19.37 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 92 28.82 -1.8 FTDorW n FVC .17e .6 ... 28.96 21.90 46 27.35 +6.5 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 140 22.49 +1.1 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 8 43.13 +2.3 FT MunHI n EMHI ... ... ... 53.47 49.45 8 50.25 -.5 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 4 60.70 +.2 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 28 65.68 +2.5 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 6 74.41 +5.6 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 27 67.68 +3.6 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.36 -2.4 FTCapStrn FTCS .59e 1.1 ...q 54.95 43.29 169 51.72 +1.4 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 1 49.25 +1.3 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 14 20.28 -.1 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 3 33.96 +2.6 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 11 29.03 +.9 FTCloudC SKYY .13e .3 ...q 52.10 38.07 166 50.98 +11.1 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 1 41.73 -1.1 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 1 27.65 -1.8 FT GblNRs FTRI .40e 3.1 ...q 13.15 10.87 42 12.88 +4.0sFT Cybersc CIBR ... ... ...q 26.48 20.59 509 26.57 +14.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 2 37.53 +6.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 178 48.29 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 206 48.12 -.9sFT GlbCmd FTGC .26e ... ...q 21.28 18.97 152 21.48 +3.7 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 256 52.62 -1.7 FTNDXEq QQEW .27e .4 ...q 63.55 50.75 51 60.46 +4.3 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 20 53.08 +1.3 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 52.39 +.4 FstUSBcsh FUSB .08 .7 35 14.38 10.38 11 11.45 -10.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 12 19.35 +11.2 First LI s FLIC .60 2.2 11 33.50 25.60 41 27.30 -4.2 FsthdTech SVVC ... ... ...q 12.74 7.29 63 10.88 +21.4 FstSvc n FSV .54f .8 38 74.49 57.17 34 70.85 +1.3 Fiserv s FISV ... ... 34 74.46 57.86 1143 72.12 +10.0sFiveBelow FIVE ... ... ...cc 77.30 44.30 11051 76.06 +14.7 FivePrime FPRX ... ... ...dd 48.87 15.66 192 16.88 -23.0tFiveStar FVE ... ... ...dd 2.10 1.20 68 1.15 -23.3 Five9 FIVN ... ... ...dd 32.47 16.46 185 29.00 +16.6 Flex Ltd FLEX ... ... 20 19.71 14.70 3715 17.46 -2.9 FlexPhm n FLKS ... ... ...dd 8.98 2.68 25 5.46 +56.4 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 96.74 +1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 28.22 -1.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 4 34.25 +2.7 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 1 49.23 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.23 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 2 3.20 -15.8 FlexionTh FLXN ... ... ... 32.25 16.51 451 26.36 +5.3 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.75 -15.0 Fluent Inc FLNT ... ... ... 6.95 2.20 213 2.75 -37.5 Fluidigm FLDM ... ... ...dd 8.38 2.52 115 6.13 +4.1 FlushFn FFIC .80f 2.9 19 31.69 24.27 31 27.13 -1.3 Foamix FOMX ... ... ... 7.45 4.05 113 5.11 -15.0 Fonar FONR ... ... 10 33.90 17.60 60 29.50 +21.1 ForeScTc n FSCT ... ... ... 37.79 21.56 486 34.71 +8.8 ForshtAut n FRSX ... ... ... 11.70 2.44 4 3.04 -24.6 FormFac FORM ... ... 26 18.65 10.45 633 15.05 -3.8 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.80 -9.2 ForrestR FORR .80f 1.8 44 47.75 36.95 41 45.40 +2.7 Forterra n FRTA ... ... 54 20.47 3.02 307 9.13 -17.7sFortinet FTNT ... ... ...cc 57.79 35.44 804 57.49 +31.6 FortressBio FBIO ... ... ...dd 5.54 3.13 70 4.36 +9.3 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 0 22.39 -1.6 ForwrdA FWRD .60 1.1 26 64.80 46.50 146 54.70 -4.8 Forward h FORD ... ... 26 4.45 1.02 67 1.55 +26.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 40 2.14 -41.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1768 15.07 +94.0 Foster FSTR .16 .6 ...dd 30.30 13.00 35 25.70 -5.3 FndtnMed FMI ... ... ...dd 87.10 31.70 414 74.55 +9.3 FoxFactory FOXF ... ... 33 46.80 26.40 307 35.85 -7.7 Francesca FRAN ... ... 11 16.18 4.51 801 4.69 -35.8 FrankElec FELE .43 1.0 26 47.20 36.00 130 43.60 -5.0 FredsInc FRED .24 8.2 ...dd 16.27 2.36 1479 2.94 -27.4 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 82 13.86 -18.9 FreqElec FEIM ... ... ...dd 11.00 7.53 3 8.88 -5.1 Freshpet FRPT ... ... ...dd 20.85 11.00 257 19.25 +1.6 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 80.7 ... 27.72 7.68 104 13.79 +58.3 Frontr rs FTR 2.40 26.8 ... 30.00 6.08 1675 8.96 +32.5 FuelTech FTEK ... ... ...dd 1.83 .71 29 1.38 +23.2 FuelCell rs FCEL ... ... ...dd 2.49 .80 785 2.08 +22.4 FulgentG n FLGT ... ... ... 10.90 2.73 7 3.97 -9.4 FulingGbl n FORK ... ... ... 6.00 2.65 3 4.05 +2.5 FullHseR FLL ... ... ...dd 4.10 2.10 57 3.23 -17.0 FultonFncl FULT .48f 2.8 17 19.90 16.45 1067 17.15 -4.2 Funko n FNKO ... ... 43 9.90 5.81 96 8.18 +23.0 FusionTel FSNN ... ... ...dd 4.42 1.11 71 3.32 -11.5 FutFintch lf FTFT ... ... ... 8.00 1.30 499 2.26 -45.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.45 +17.3G -:GWilliFood WILC ... ... 21 7.66 5.11 0 6.80 -5.4 G1Thera n GTHX ... ... ... 42.78 12.04 192 38.86 +95.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 161 52.69 -3.7 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 48 23.59 +3.7 GDS Hld n GDS .46p ... ... 31.77 6.90 609 27.92 +23.9 GSI Tech GSIT ... ... ...dd 8.94 6.05 21 7.88 -1.0 GSV Cap GSVC ... ... 6 9.39 3.83 385 7.18 +31.7 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 6 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 462 36.85 -.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 67 16.63 +30.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 349 133.39 +1.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.14 -2.2 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 10.35 102 15.85 +27.8 Galapag n GLPG ... ... ... 121.09 72.90 89 97.31 +3.8 GalectinTh GALT ... ... ... 6.74 1.28 596 3.37 +.9 GalmedPh GLMD ... ... 6 12.22 3.61 20 6.25 -31.7 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 810 34.72 -6.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 1 9.20 -18.1 Garmin GRMN 2.04 3.4 16 65.96 48.50 733 59.98 +.7 GarrisnCap GARS 1.12 13.4 8 9.88 7.77 11 8.37 +3.1 Gemphire n GEMP ... ... ... 21.59 5.55 46 6.19 -22.1 Gencor s GENC ... ... 43 18.45 15.00 8 16.60 +.3 GenFin GFN ... ... ...dd 8.65 4.50 23 8.50 +25.0 GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 0 102.98 +2.6 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.31 +.2 GeneticT rs GENE ... ... ... 2.05 .70 50 1.36 +17.2 GeniusBr n GNUS ... ... ... 5.01 2.01 29 3.17 +16.5 GenMark GNMK ... ... ...dd 13.67 3.63 730 6.45 +54.7 GenoceaB GNCA ... ... ...dd 7.29 .79 431 .92 -21.1 Genomic GHDX ... ... ...dd 37.50 26.54 73 32.53 -4.9 Genprex n GNPX ... ... ... 6.23 3.84 14 4.61 -1.9 Gentex GNTX .44f 1.8 19 24.60 16.59 2145 24.17 +15.4 Gentherm THRM ... ... 29 40.80 29.50 172 36.25 +14.2 GeospcT hs GEOS ... ... ...dd 18.71 9.18 78 10.49 -19.1 GerABcp s GABC .60f 1.8 20 39.02 30.32 43 34.17 -3.3 GeronCp GERN ... ... ...dd 6.68 1.74 4795 3.74 +107.8 Gevo rs GEVO ... ... ...dd 1.23 .35 257 .36 -38.6 Gibraltar ROCK ... ... 18 39.95 25.61 156 35.70 +8.2 GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.74 -9.9 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.53 +10.3 GileadSci GILD 2.28f 3.0 9 89.54 63.76 3019 75.68 +5.6 GlacierBc GBCI .92f 2.4 22 41.24 31.38 379 37.71 -4.3 GladstnCap GLAD .84 9.6 10 10.12 7.80 85 8.73 -5.2 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.26 -2.3 GladstnCm GOOD 1.50 8.5 ...dd 23.29 16.78 123 17.72 -15.9 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.70 +1.1 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 4 26.15 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 25.03 -3.4 GladstInv GAIN .80f 7.4 16 11.50 9.00 168 10.91 -2.2 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.28 -.2 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.34 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 5 25.53 -.3 GladstLnd LAND .53f 4.2 95 14.29 10.77 43 12.76 -5.0 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.64 -.8 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 3 11.78 +6.5 GblBldT n GBT ... ... ...dd 68.05 24.03 463 45.65 +16.0 GblEagEnt ENT ... ... ...dd 3.84 1.03 377 1.13 -50.7 GlbIndem GBLI ... ... 22 49.91 32.22 5 40.64 -3.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 11 25.87 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.68 -.8 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 11 4.21 -8.7 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 12 8.96 -4.1 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 22 14.37 -7.5 GblXSocM SOCL ... ... ...q 39.03 24.63 33 34.60 +5.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 4 29.67 -3.9sGbX Auto n DRIV ... ... ... 15.32 15.19 86 15.32 +.3 GblX SupDv EFAS ... ... ... 19.06 16.37 0 18.32 +1.2 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.95 -5.0 GblX Rob n BOTZ ... ... ... 27.42 16.90 2244 24.47 +3.2 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.92 +2.6 GblXMilTh MILN ... ... ... 21.10 16.44 7 20.62 +7.1 GbX Longv LNGR ... ... ... 21.38 16.90 8 19.86 +2.1 GlX Intrn n SNSR ... ... ... 21.41 17.25 14 20.45 +3.0 GbX HlthW BFIT ... ... ... 17.99 15.43 2 17.95 +7.7 GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 9 14.66 -4.2 GlX Fintc n FINX ... ... ... 24.62 16.17 66 24.11 +9.8 GlXCatholc CATH ... ... ... 35.58 28.40 5 33.39 +1.4 GlobusM rs GLBS ... ... ... 3.73 .71 101 .78 -31.8 GluMobile GLUU ... ... ...dd 4.95 2.23 994 4.25 +16.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 358 18.03 +7.4 Gogo GOGO ... ... ...dd 14.76 8.02 1078 9.25 -18.0 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1348 29.43 -1.3 GolLNGPt GMLP 2.31 12.5 ... 23.49 16.78 301 18.41 -19.3 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 17 25.50 -2.0 GoldBull n DNJR ... ... ... 5.22 4.40 52 4.95 +4.4 GoldenEnt GDEN ... ... 23 34.75 13.21 251 25.32 -22.5 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 324 8.43 +3.4 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 75 18.05 -.8 GoodTimes GTIM ... ... ...dd 3.78 2.25 23 3.40 +28.3 Goodyear GT .56 2.1 9 36.74 25.88 2858 27.28 -15.6 GoPro GPRO ... ... ...dd 11.89 4.42 4543 5.06 -33.2 GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 7 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 20 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 3 10.61 +2.4 GovPrpIT GOV 1.72 13.8 20 22.99 11.87 943 12.44 -32.9 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.22 -2.4sGrCanyEd LOPE ... ... 26 111.34 68.82 318 110.44 +23.4 Gravity rs GRVY ... ... 41 108.97 13.18 9 78.32 -17.1 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 23 9.19 -6.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.20 -1.1 GrElm hn GEC ... ... ... 4.40 3.10 2 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 172 4.48 -17.1 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 20 50.80 -1.6 GreenBncp GNBC ... ... 19 24.40 15.90 252 23.05 +13.5 GreenBrick GRBK ... ... 17 12.20 8.20 13 10.70 -5.3 GreenPlns GPRE .48 2.5 27 26.05 15.60 853 18.95 +12.5 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 51 17.75 -5.1 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 36.40 +11.7 Greenlight GLRE ... ... ...dd 23.15 15.00 275 15.70 -21.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 248 7.69 -16.0 Griffin GRIF .40f 1.1 29 37.94 27.71 4 37.13 +1.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 705 20.96 -8.6 Groupon GRPN ... ... ... 5.99 2.90 3581 4.83 -5.3 GpAeroCN OMAB 1.71e 3.9 19 52.51 37.45 79 44.36 +6.9 GrpoFin GGAL .12e .2 ... 73.45 36.09 205 66.90 +1.6 GuarntyBc GBNK .66 2.3 20 30.42 24.05 50 28.50 +3.1 GuarBcs n GNTY .56 1.6 22 37.36 28.00 17 33.99 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 0 23.35 +4.6 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 48 8.55 -36.3 GulfRes GURE ... ... 2 2.05 1.35 11 1.45 -1.7 GulfportE GPOR ... ... 4 17.32 8.11 8129 9.49 -25.6 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.52 +2.2H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 196 40.28 -.9 HD Supply HDS ... ... 16 42.25 28.97 1155 39.38 -1.6 HMN Fn HMNF ... ... 17 19.50 16.60 1 18.45 -3.4 HMS Hldgs HMSY ... ... 39 20.90 11.01 375 18.10 +6.8 HTG Mol h HTGM ... ... ...dd 7.68 1.59 1044 3.48 +71.4 HV Bcp n HVBC .50e ... ... 18.50 13.75 11 14.43 -5.1 HabitRest HABT ... ... 40 19.75 8.10 174 9.10 -4.7 HackettGp HCKT .30f 1.8 20 20.36 13.24 53 16.59 +5.6 Hailiang n HLG ... ... ... 88.92 7.02 139 81.23 +79.7 HainCels lf HAIN ... ... ... 45.61 30.39 786 31.49 -25.7 HalladorE HNRG .16 2.4 6 8.40 4.79 40 6.75 +10.8 HallmkFn HALL ... ... ...dd 11.83 8.62 21 10.17 -2.5 Halozyme HALO ... ... 52 21.48 11.41 636 19.57 -3.4 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.92 -3.1 HamilLa n HLNE .70 1.8 ... 40.43 18.17 132 39.55 +11.8 HancHld HBHC .96 2.0 18 56.40 41.05 2367 48.50 -2.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.26 -3.1 HanmiFin HAFC .96f 3.1 17 33.10 25.45 191 30.65 +1.0 Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 7.41 +5.6 HarbrOne n HONE ... ... ... 22.29 15.92 18 17.75 -7.4 Hardinge HDNG .08 .4 37 19.47 9.97 160 18.30 +5.0 Harmonic HLIT ... ... ...dd 6.03 2.80 392 3.65 -13.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.05 2.30 160 5.85 +77.3 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 35 10.40 -5.1 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.53 +.3 Hasbro HAS 2.28 2.7 27 116.20 83.40 2303 85.49 -5.9 HawHold HA .48 1.2 7 59.45 32.40 888 40.15 +.8 HawaiiTel HCOM ... ... ...dd 31.91 23.95 4 27.62 -10.5 Hawkins HWKN .88 2.5 18 53.50 31.80 25 34.55 -1.8 HawthornB HWBK .28 1.3 17 22.07 16.64 1 21.50 +3.6 HaymkAc n HYAC ... ... ... 9.85 9.50 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 2.1 ...dd 45.14 28.97 67 41.25 +28.7tHlthCSvc HCSG .77f 2.0 ... 56.20 38.26 5392 38.50 -27.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 279 28.75 +15.2 HealthEqty HQY ... ... ...cc 68.75 40.21 411 66.09 +41.6 HlthStrm HSTM 1.00e ... 80 31.53 21.15 105 24.93 +7.6 HrtlndEx HTLD .08 .4 20 25.22 17.51 290 18.83 -19.3 HeartFn HTLF .52a 1.0 18 56.40 42.10 56 53.20 -.8 HeatBio rs HTBX ... ... ... 8.25 1.09 425 1.23 -67.8 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.75 -33.5sHeidrkStr HSII .52 1.6 ...dd 32.65 17.90 132 32.25 +31.4 HelenTroy HELE ... ... 14 102.88 81.10 111 86.90 -9.8 HeliMAn h HMNY ... ... ... 38.86 2.20 11234 3.83 -39.3 Helius Med n HSDT ... ... ... 8.97 7.54 18 8.05 +3.1 HemisMda HMTV ... ... ... 13.20 10.50 31 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 6 19.31 +16.7 HSchein s HSIC ... ... 28 93.50 62.56 1117 70.93 +1.5 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 79 16.23 +5.9 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 99 30.90 +.3 HeritCryst HCCI ... ... 25 25.20 14.20 23 22.70 +4.4 HernTher h HRTX ... ... ...dd 32.70 12.70 1212 30.85 +70.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 24 7.17 +.3 HeskaCorp HSKA ... ... 42 115.00 56.59 57 81.54 +1.7 Hexindai n HX ... ... ... 17.00 10.20 91 11.80 +6.8 Hibbett HIBB ... ... 15 29.18 9.40 531 25.90 +27.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 224 18.29 +.5 HighpwrInt HPJ ... ... 5 6.00 3.15 7 3.60 -2.7 HghwyH HIHO .32e 6.1 ... 6.55 3.10 58 5.28 +25.6 HimaxTch HIMX .24e 3.3 42 13.95 5.97 1668 7.18 -31.1 HingmSv HIFS 1.36a .7 18 242.00 169.12 6 207.49 +.2 Histogenics HSGX ... ... ...dd 3.35 1.59 41 2.72 +32.7 Holl ysys HOLI .12e .5 21 28.35 15.08 485 24.16 +8.5 Hologic HOLX ... ... 15 46.80 35.33 1908 39.16 -8.4 HomeBLA HBCP .60f 1.4 20 47.20 32.52 44 43.50 +.6 HomeBcs s HOMB .44 2.0 19 26.53 20.82 866 21.91 -5.8 HmFdB LA HFBL .48 1.6 19 31.95 23.10 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 91 27.20 -6.0 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 11 26.50 +2.9 HomolMd n FIXX ... ... ... 24.40 16.12 125 21.40 +14.7 HookerFu HOFT .56 1.4 16 52.75 35.90 28 38.65 -9.0 HopeBcp HOPE .52 3.0 15 19.92 15.10 1359 17.32 -5.1 HopFedBc HFBC .20 1.3 21 16.29 13.51 10 15.28 +8.4 HorizBcp s HBNC .60f 2.0 19 31.14 24.54 47 29.59 +6.4 HorizPhm HZNP ... ... ...dd 16.02 9.45 1301 13.99 -4.2 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 94 10.39 -7.4 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 52 24.79 +1.1 HorzDAX DAX .60m 1.9 ... 34.00 26.60 3 31.54 -.2 Hortonwks HDP ... ... ...dd 22.00 9.93 1071 18.54 -7.8 HospPT HPT 2.08 8.2 10 32.58 23.83 627 25.42 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 685 14.49 -2.2 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 415 7.60 -18.3 HoustWC HWCC .12m 1.5 ... 8.35 4.70 22 7.75 +7.6 HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 15 19.20 -12.7 HubGroup HUBG ... ... 28 52.25 33.18 429 44.75 -6.6 HudsonGbl HSON .20 10.4 ...dd 2.44 1.23 29 1.93 -14.2 HudsonTc HDSN ... ... 17 10.40 4.28 317 4.50 -25.9 HuntJB JBHT .96 .8 19 126.49 83.35 1041 121.34 +5.5 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 8121 14.49 -.5 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 25 26.54 -5.7 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.50 -2.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.23 -3.3 Hurco HURC .44f .9 19 50.33 27.30 20 47.35 +12.5 HuronCon HURN ... ... ...dd 46.85 29.53 155 38.80 -4.1 HutChMd n HCM ... ... ... 42.25 18.00 89 33.16 -15.9 HuttigBld HBP ... ... ...dd 9.24 4.82 61 5.90 -11.3 Hydrognc HYGS ... ... ...dd 12.00 6.45 33 8.90 -19.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 10 .39 +30.0 IAC Inter IAC 1.36 .8 62 166.64 74.60 551 164.09 +34.2 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 27 3.39 -1.5 ICC Hld n ICCH ... ... ... 18.00 14.54 5 15.50 -4.7sICF Intl ICFI .14p ... 20 66.50 41.10 98 66.75 +27.1 ICU Med ICUI ... ... ...cc 265.28 144.25 180 251.35 +16.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 171 7.73 -14.6 ID Syst IDSY ... ... ...dd 8.05 5.50 3 6.53 -5.9 IdexxLab s IDXX ... ... 65 207.14 146.09 257 200.84 +28.4 IES Hldgs IESC ... ... 28 20.32 14.05 31 17.20 -.3 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.05 +2.0 IFresh n IFMK ... ... ...dd 18.00 4.62 14 7.42 -42.9 IHS Mark INFO ... ... 29 50.00 42.19 1347 49.39 +9.4 II-VI IIVI ... ... 28 53.08 27.25 472 43.60 -7.1 ILG Inc ILG .70f 2.1 38 34.92 21.36 1069 33.03 +16.0 INTLFCStn INTL ... ... 18 46.96 33.11 138 45.34 +6.6 IPG Photon IPGP ... ... 37 264.11 116.87 372 236.37 +10.4 iPass IPAS ... ... ...dd 1.51 .28 535 .35 -33.7 iPicEnt n IPIC ... ... ... 17.00 10.50 2 10.52 -30.5 IQ US Lg n CLRG .08e ... ... 27.80 24.16 5 25.66 +1.5 IQIYI n IQ ... ... ... 20.50 15.30 5472 18.95 +21.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 0 46.20 -18.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 166 63.20 +12.8 iRobot IRBT ... ... 29 109.78 55.77 2212 61.80 -19.4 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 44 74.54 +1.1 iShTurkey TUR 1.10e 2.7 ...q 47.13 35.10 610 40.86 -6.0 iShIntTBd s IGOV ... ... ...q 201.98 48.33 66 51.70 +3.6 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 94 49.28 +3.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 1 86.73 +3.0 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 658 97.14 -1.4siShGTimb WOOD .94e 1.1 ...q 82.47 57.73 51 82.68 +16.2 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 920 23.82 +2.2 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 390 77.43 +1.5 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.83 -3.3 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 79 9.84 +5.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 5062 50.79 +1.7 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 62.53 1449 73.34 +1.7 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 1041 66.88 +3.7 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3187 112.03 -3.5 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 14 48.41 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2128 102.19 -3.2tiSh1-3yTB SHY .52 .6 ...q 84.72 83.33 972 83.29 -.7 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.81 +1.5 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 20 30.23 +.8 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 6 60.29 +4.2 iShs SOX SOXX 1.55e .9 ...q 198.84 130.42 485 182.16 +7.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 92 36.06 -2.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2040 107.35 +.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 328 104.12 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 57 108.44 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 141 106.77 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 703 103.67 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 710 119.75 -2.0 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 238 54.22 -2.1 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 246 56.27 +4.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 1763 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2417 37.34 -1.9tiShCrShUS s ISTB ... ... ... 50.47 49.12 161 49.12 -1.4 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/Thursday, April 19, 2018

PAGE 46

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 168 180.65 +6.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 157 4.20 +78.0 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 619 77.25 -.3 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.47 -3.2 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.95 -4.1 Icahn Ent IEP 7.00f 11.4 25 63.00 47.06 80 61.31 +15.7 IchorHld n ICHR ... ... 12 35.51 16.82 1734 24.23 -1.5 Icon PLC ICLR ... ... 32 124.65 76.46 195 121.22 +8.1 IconixBrnd ICON ... ... 1 8.30 .86 1389 .00 -22.7 IdealPower IPWR ... ... ...dd 3.29 1.06 82 1.35 -4.9 Identive lf INVE ... ... ...dd 6.99 2.55 8 3.62 +8.4 IderaPhm IDRA ... ... ...dd 2.87 1.32 386 1.77 -16.1 iKangHlth KANG ... ... 17 20.14 11.70 232 19.90 +25.9 Ikonics IKNX ... ... ... 13.03 7.25 1 9.90 +31.7 Illumina ILMN ... ... 50 256.64 167.98 1156 250.00 +14.4 ImageSens ISNS ... ... ...dd 5.20 2.50 52 4.85 +64.4 Immersn h IMMR ... ... ...dd 12.85 5.76 252 11.92 +68.8 ImmuCell ICCC ... ... 78 9.25 5.26 5 7.06 -19.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 285 3.88 -.6 ImmuneP rs IMNP ... ... ... 5.02 .30 148 .34 -41.2 ImunoGn IMGN ... ... ...dd 13.41 3.14 4914 10.19 +59.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1427 16.88 +4.5 Immuron n IMRN ... ... ... 16.70 4.47 3 10.01 +89.2 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 16 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 1536 20.20 +21.3 Imperva IMPV ... ... ...cc 52.40 37.17 331 47.65 +20.0 Impinj n PI ... ... ... 60.85 9.95 466 14.30 -36.5 ImprimisP IMMY ... ... ...dd 4.65 1.35 85 2.18 +28.2 Incyte INCY ... ... ...dd 140.11 61.30 1665 70.07 -26.0 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 98 72.90 +4.4 IndBkMI IBCP .60 2.5 21 24.50 18.50 52 23.70 +6.0 IndepBkTX IBTX .48f .7 22 75.95 51.71 90 69.75 +3.2 IndusAcq n INDU ... ... ... 11.74 9.65 1 9.83 +.8 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 0 10.37 +3.2 IndSvAm lf IDSA ... ... ... 2.70 .96 15 2.09 +27.4 IndLogis n ILPT ... ... ... 24.00 17.21 173 21.16 -9.4 Innera INFN ... ... ...dd 12.38 6.10 937 11.64 +83.9 InnityPh INFI ... ... ...dd 3.75 .93 427 2.19 +7.9 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 71 119.90 +13.1 InaRx n IFRX ... ... ... 38.30 14.47 23 36.90 +76.1 InfoSvcs III .20f 4.7 5 4.63 3.03 46 4.22 +1.2 InfoSonc rs IFON ... ... ... 26.00 4.22 70 5.66 -21.2 InfrEnAlt IEA ... ... ... 10.42 8.25 9 9.31 -6.1 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 122 34.65 +.1 InnerWkgs INWK ... ... 29 12.03 8.19 308 10.05 +.2 Innodata INOD ... ... ...dd 2.10 .88 18 1.12 -17.6 Innophos IPHS 1.92 4.5 38 51.34 38.66 87 42.41 -9.2sInnospec IOSP .78f 1.1 29 74.30 54.10 62 73.35 +3.9 InnovBio rs INNT ... ... ... 50.50 3.43 423 25.00 +309.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 13 3.70 +25.9 Innoviva INVA 1.00 6.3 17 17.99 11.02 877 15.90 +12.1sInogen INGN ... ... ...cc 143.63 74.91 125 142.02 +19.3 Inovalon n INOV .12p ... ... 17.80 10.10 500 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 817 4.90 +18.6 Inpixon rs INPX ... ... ... 138.30 .65 459 .93 -85.2 InseegoCp INSG ... ... ...dd 2.33 .87 93 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 171 35.89 -6.3sInsignia s ISIG .70e ... ...dd 2.19 .90 281 2.12 +78.2 Insmed INSM ... ... ...dd 33.94 11.49 438 23.62 -24.2 InspEnt INSE ... ... ... 14.00 5.15 28 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 73 29.34 +3.6sInsulet PODD ... ... ...dd 88.88 38.43 211 88.64 +28.5 InsysTher s INSY ... ... ...dd 15.02 4.10 1042 7.09 -26.3 IntecPhm n NTEC ... ... ... 9.80 4.80 287 5.20 +1.0 IntegLfSc s IART ... ... 69 58.17 40.59 571 56.96 +19.0 IntgDv IDTI ... ... 44 34.13 22.70 847 31.89 +7.3 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7sIntel INTC 1.20 2.2 20 53.78 33.23 22151 53.61 +16.1 Intellia n NTLA ... ... ...dd 35.99 11.15 554 22.73 +18.3 Intelliph IPCI ... ... 4 2.92 .51 83 .54 -32.6sIntParfum IPAR .84 1.7 37 49.35 34.05 62 49.10 +13.0sInteractB IBKR .40 .6 40 74.75 33.01 1682 71.92 +21.5 InterceptP ICPT ... ... ...dd 135.59 51.05 648 71.98 +23.2 InterDig IDCC 1.40 1.8 11 93.00 67.55 253 79.75 +4.7 Interface TILE .26 1.0 28 26.25 18.30 279 25.85 +2.8 Intergroup INTG ... ... ...dd 28.50 21.30 3 23.47 -1.5 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 5 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 125 11.69 -25.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 152 39.35 -.9 IntlSpdw ISCA .47f 1.1 9 47.45 32.25 140 41.90 +5.1 IntrntGold IGLD ... ... ... 11.51 3.71 1 3.75 -55.6 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.72 +6.7 IntrpDia rs IDXG ... ... 1 4.45 .72 547 .94 -7.5sIntersENT XENT ... ... ...dd 41.70 16.00 179 41.30 +27.5 Intersectns INTX ... ... ...dd 5.75 1.46 89 1.70 -24.8 Intevac IVAC ... ... 18 14.15 6.00 91 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 336 19.90 +37.4sIntriCon IIN ... ... ...cc 24.15 6.05 205 24.85 +25.5sIntuit INTU 1.56 .9 50 181.50 115.62 1757 181.19 +14.8sIntSurg s ISRG ... ... 71 452.00 251.13 3467 471.03 +29.1sInvestar ISTR .14f .5 25 26.55 20.25 10 26.35 +9.5 InvestBncp ISBC .36 2.7 21 14.85 12.48 1621 13.39 -3.5 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 194.63 -1.9 Invuity n IVTY ... ... ...dd 9.70 3.30 277 3.70 -40.3 IonisPhm IONS ... ... ...cc 65.51 40.33 1406 46.03 -8.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 512 15.25 +90.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 2 36.05 +13.7 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 11 15.70 +3.6 Iridex IRIX ... ... ...dd 12.43 5.31 14 5.65 -25.9 IridiumCm IRDM ... ... 12 13.25 9.68 558 12.65 +7.2 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1403 17.60 +17.4 iShRUT P n AMCA .26e ... ... 28.53 24.40 37 26.54 -3.0 iSh USD n SUSC ... ... ... 25.90 24.39 4 24.63 -3.3 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 7 24.58 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.21 134 37.19 +4.9 iSh USA Op ESGU .92e 1.5 ... 62.57 52.23 1 59.45 +1.9 iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.71 -.7 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 14 69.18 +2.0 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 6 59.36 +.3 iShCTotBd s IUSB ... ... ...q 51.49 49.51 108 49.61 -2.5 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 72 28.35 -1.2 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 3 16.70 -.6 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 26 17.07 +5.4siShCmdSel COMT 1.89e 4.9 ...q 38.51 31.13 78 38.57 +6.1 iShGblGld rs RING ... ... ...q 20.84 16.88 546 18.46 -1.8 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 167 5.39 -22.7 Itron ITRI ... ... 38 79.95 59.15 314 71.60 +5.0 IturanLoc ITRN .96 2.9 17 38.00 28.50 11 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 4464 3.17 -29.9J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 54 143.99 -5.2 j2Global JCOM 1.62f 2.0 27 91.48 70.27 203 81.48 +8.6 JA Solar JASO ... ... 10 8.48 6.01 90 7.00 -6.2 JD.com JD ... ... 21 50.68 32.55 9513 40.18 -3.0 JMU Ltd JMU ... ... ... 2.78 .68 5 .82 -19.8 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 185 123.08 +5.2 JackInBox JACK 1.60 1.8 24 113.00 79.30 394 89.02 -9.3 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 2641 .17 +22.1 JkksPac JAKK ... ... ...dd 5.35 1.95 70 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 115 9.08 +12.7 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 107 36.35 -9.1 JanusSmC JSML ... ... ... 39.40 30.62 1 38.43 +4.6 JanSmMid JSMD ... ... ... 43.68 32.04 4 41.17 +6.0 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.97 -4.1 JanObes n SLIM ... ... ... 34.47 23.76 1 32.85 +6.0 JanOrgan n ORG ... ... ... 36.00 25.51 3 33.50 -3.0 JanGlQua n SGQI ... ... ... 30.10 26.73 27.76 -4.7 Jason Inds JASN ... ... ...dd 3.88 .77 29 3.01 +27.0 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 431 158.04 +17.4 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 2 .36 -4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 4515 19.97 -10.6 JetPay h JTPY ... ... ...dd 4.90 1.45 19 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 1 14.76 -1.6 JohnsnOut JOUT .48f .7 20 76.18 33.03 23 64.07 +3.2 JointCorp JYNT ... ... ...dd 7.25 3.41 48 7.19 +45.0 JounceTh n JNCE ... ... ... 29.29 11.05 253 19.44 +52.5 JunprPhm JNP ... ... 16 13.25 3.75 64 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 173 19.38 +7.7 KBL Merg n KBLM ... ... ... 9.95 9.65 16 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .33 +13.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 161 5.20 +25.6 KCAP Fin KCAP .40 12.7 ... 4.00 2.91 52 3.15 -7.6 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 1 25.26 +.6 KEYW Hld KEYW ... ... ...dd 10.50 4.94 406 8.22 +40.0 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1071 108.24 +3.0sKLX KLXI ... ... 30 74.45 45.25 288 73.93 +8.3 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.80 +4.3 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 95 107.63 +.7 Kala Ph n KALA ... ... ... 26.75 11.81 89 16.04 -13.3 Kalvista rs KALV ... ... ...dd 15.80 5.48 23 9.53 -2.3 Kamada KMDA ... ... ... 8.61 3.75 27 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 90 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 782 14.71 +53.2 KayAnAc n KAAC ... ... ... 10.08 9.64 307 9.83 +1.2 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6sKayneAn un KAACU ... ... ... 10.15 9.85 13 10.19 +2.3 KaziaTh rs KZIA ... ... ... 6.68 1.63 8 5.49 +72.6 KearnyF s KRNY .12 .9 57 15.63 12.75 466 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.33 128 30.71 +12.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 46 6.20 +53.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 784 4.86 +4.5 KewnSc KEQU .68 2.0 21 34.80 22.26 3 33.90 +17.0 KeyTrn KTCC ... ... 14 8.00 6.69 13 7.11 +4.3sKforce KFRC .48 1.7 22 29.35 16.75 146 29.05 +15.0 KimballEl KE ... ... 17 22.45 15.75 59 16.93 -7.3 KimballInt KBAL .28 1.6 17 20.97 15.40 109 17.00 -8.9 KindredBio KIN ... ... ...dd 9.80 6.50 55 9.35 -1.1 KingldJw KGJI ... ... 2 2.50 1.17 18 1.31 -35.1 Kingstone KINS .40f 2.3 17 21.70 13.21 12 17.20 -8.5 KingtoneW KONE ... ... ... 9.90 2.63 41 5.95 +39.0 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 75 52.17 +15.9 Kirklands KIRK ... ... 34 13.42 8.17 124 10.62 -11.2 KitovPh n KTOV ... ... ... 3.44 1.27 97 2.43 +6.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 42 1.65 -5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 227 3.42 +6.9 KornitDig n KRNT ... ... ... 23.15 11.70 224 14.60 -9.6 Koss h KOSS ... ... ...dd 3.58 1.40 1 1.86 -39.9 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 5518 60.79 -21.8 KratosDef KTOS ... ... ...dd 13.93 7.38 4321 11.54 +9.0 KrystlBio n KRYS ... ... ... 12.00 8.03 6 10.08 -4.2 Kulicke KLIC ... ... 72 28.71 18.22 457 25.91 +6.5 KuraOnc n KURA ... ... ...dd 24.03 5.90 252 17.45 +14.1L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 19 18.75 -8.3 LGI Homes LGIH ... ... 16 79.55 28.57 254 73.96 -1.4 LHC Grp LHCG ... ... 32 76.14 51.38 240 73.40 +19.8 LKQ Corp LKQ ... ... 22 43.86 27.89 1295 39.23 -3.5 LM FdgA n LMFA ... ... ... 6.65 .55 84 .71 -55.1 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.38 1215 59.96 +4.9 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 27 2.42 -2.8 LSI Ind lf LYTS .20 2.6 36 10.00 4.99 50 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 268 31.04 -3.5 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 10 16.95 -1.2 LakeldB LBAI .40 2.0 18 21.90 15.06 165 19.70 +2.3 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 59 47.29 -2.5 LakeInd LAKE ... ... 10 17.18 9.90 22 13.85 -4.8 LamResrch LRCX 2.00 1.0 20 234.88 125.74 9092 203.77 +10.7 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 287 63.61 -14.3 LancastrC LANC 2.40 1.9 33 135.86 113.34 49 125.58 -2.8 Landcad n LCA ... ... ... 11.00 9.89 3 10.05 +1.1 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.71 +1.8 Landec LNDC ... ... 18 14.95 11.42 39 13.85 +9.9 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.71 -1.0 LandmInfr LMRK 1.47f 8.6 32 18.75 15.10 30 17.10 -5.5 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.79 -1.9 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 8 24.39 -4.4 LandsEnd LE ... ... 23 24.80 10.55 257 20.50 +4.9 Landstar LSTR .60f .5 28 118.60 80.00 342 111.50 +7.1 Lantheus n LNTH ... ... 6 24.45 10.80 429 17.15 -16.1 Lantronix LTRX ... ... ... 3.44 1.78 7 2.18 +7.9 Lattice LSCC ... ... ...dd 7.10 5.05 708 5.56 -3.8 LaureatE n LAUR ... ... ... 18.96 10.46 138 14.30 +5.5 Lawsn LAWS ... ... 50 28.00 18.70 9 25.15 +1.6 Layne LAYN ... ... ...dd 16.96 6.98 145 15.05 +19.9 Lazydays n LAZY ... ... ... 11.10 9.46 7 10.02 -9.7sLeMaitreV LMAT .28f .7 48 41.19 24.89 91 40.72 +27.9 LeadgBr g LBIX ... ... ...dd 3.75 .74 13 1.14 -30.1 LeapTh n LPTX ... ... ... 10.25 4.90 93 7.66 +22.8 LegacyRes LGCY ... ... ...dd 6.24 1.07 602 5.96 +270.2sLegcyR pf LGCYP 2.00 18.0 ... 11.52 3.69 62 11.10 +136.2 LegcyR pfB LGCYO 2.00 20.0 ... 10.38 3.69 63 10.00 +113.2 LegacyTxF LTXB .64 1.6 18 46.45 31.50 1858 40.45 -4.2 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.87 +.6 LM EMDvr EDBI ... ... ...q 35.60 28.84 32.85 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 20 29.80 -5.5 LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.12 -4.6 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 9.91 LendgTree TREE ... ... ...dd 404.40 117.15 111 315.45 -7.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 472 8.27 -16.3 LexnFint n LX ... ... ...cc 20.00 10.15 1584 16.08 +15.7 LiNiuTc rs LINU ... ... ... 5.33 .99 64 1.49 -27.0 LianlouSm LLIT ... ... ... 3.69 1.05 101 2.60 +48.2 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 92 83.84 -1.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 576 84.47 -.8 LibExpA n LEXEA ... ... ... 58.20 35.89 215 40.09 -9.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1716 32.08 -10.5 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2513 30.85 -8.8 LibLA A n LILA ... ... ... 24.00 19.00 122 20.19 -6.4 LibLA C n LILAK ... ... ... 23.92 18.65 315 19.91 -6.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 235 41.09 +3.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 474 40.95 +3.3 LibMBrA n BATRA ... ... ... 26.52 21.35 43 22.85 +3.6 LibMCFor FWONK ... ... ... 41.14 28.37 913 30.41 -11.0 LibMAFor FWONA ... ... ... 39.37 27.22 218 29.01 -11.3 LibMBrC n BATRK ... ... ... 26.20 21.53 102 22.87 +2.9 LibertyTax TAX .64 6.3 11 15.00 7.75 58 10.20 -7.3 LibTripA A LTRPA ... ... ...cc 16.95 7.90 306 10.95 +16.2 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 249 49.50 -.6tLifetimeBr LCUT .17 1.4 10 20.85 12.00 31 11.98 -27.4 Lifevant rs LFVN ... ... ... 6.84 2.86 39 3.88 -18.5 LifewayFds LWAY ... ... 19 10.75 5.66 11 6.01 -24.9 LigandPh LGND ... ... ...cc 184.79 103.22 175 170.28 +24.4 LightPath LPTH ... ... ... 4.10 2.03 129 2.16 -2.7 Lightbrdg rs LTBR ... ... ... 4.80 .94 283 1.17 -4.1 Limbach n LMB ... ... 38 15.22 11.14 84 12.54 -9.3 LimelghtN LLNW ... ... ...dd 6.05 2.44 1868 4.24 -3.9 Limoneira LMNR .25 1.0 21 26.06 18.21 14 24.19 +8.0 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 4 1.84 -8.9 LincElec LECO 1.56 1.7 27 101.34 82.03 247 92.99 +1.5 LindbladEx LIND ... ... ...dd 11.26 8.66 77 11.22 +14.6 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 129 1.69 -50.9 Liquidity LQDT ... ... ...dd 8.05 4.34 83 6.25 +28.9 Littelfuse LFUS 1.48 .7 41 226.33 149.83 89 211.22 +6.8 LivaNova n LIVN ... ... 31 92.31 50.10 162 89.01 +11.4 LiveOakB n LOB .12 .4 11 30.05 20.75 95 28.40 +19.1 LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.67 -20.7 LiveXLve n LIVX ... ... ... 4.40 3.43 9 3.83 -4.3 LivePrsn LPSN ... ... ...dd 16.60 6.75 319 16.45 +43.0 Logitech LOGI .63e 1.7 29 43.54 30.64 139 37.75 +12.2 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 198 122.45 +6.9 LoneRs n LONE ... ... ... 5.50 2.43 219 4.89 +23.2 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 8 14.02 -3.2 LoralSpac LORL ... ... 32 51.75 36.80 153 39.75 -9.8 LoxoOncol LOXO ... ... ...dd 138.54 42.11 172 134.07 +59.3slululemn gs LULU ... ... 50 94.85 47.26 2350 95.00 +20.9 Lumentm n LITE ... ... 23 74.40 40.35 1275 63.05 +28.9sLuminex LMNX .24 1.1 33 22.56 18.05 183 22.42 +13.8 LunaInn h LUNA ... ... ...dd 4.00 1.16 86 3.36 +38.3 LuthBur n LBC .23 2.0 ... 13.60 11.02 92 11.63 -3.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 1341 17.89 -45.0 MAM Soft MAMS ... ... 22 9.42 6.09 1 8.23 +9.6 MB Fncl MBFI .96f 2.3 17 47.64 38.29 388 41.85 -6.0 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 36 24.89 -5.3 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 15 10.75 +1.4 MCBC n MCFT ... ... 24 28.62 15.58 114 25.38 +14.2 MDC Pr gs MDCA .84 10.2 2 12.26 6.53 539 8.20 -15.9 MEI Phrm MEIP ... ... ...dd 3.26 1.50 68 2.13 +1.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1.77 -16.1 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 45 57.80 -8.4sMGP Ing MGPI .32a .3 48 90.96 47.64 135 91.86 +19.5 MI Acq n MACQ ... ... ... 11.41 8.34 0 10.37 +1.8 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 19 128.28 65.05 971 116.60 +23.4 MMA Cap MMAC ... ... 7 30.58 18.00 8 27.45 +13.0 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 1 18.00 +1.1 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 139 17.75 -4.1 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.60 -1.9 MTS MTSC 1.20 2.2 15 57.50 45.23 85 53.35 -.7 MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.33 9.94 10.30 +2.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.59 -2.5 MYOS MYOS ... ... ...dd 2.85 1.03 19 1.23 -9.3 MYR Grp MYRG ... ... 25 43.49 23.00 62 31.63 -11.5 Macatawa MCBC .24 2.3 21 10.70 8.87 19 10.53 +5.3 MackFn MFNC .48 3.0 14 16.80 13.16 1 15.85 -.3 MacroGen MGNX ... ... ...dd 32.74 14.36 300 24.06 +26.6 MadrigP rs MDGL ... ... ...dd 154.75 13.09 195 120.34 +31.1 Magal MAGS ... ... ...dd 6.96 4.13 10 5.71 +12.8sMagellnHlt MGLN ... ... 25 111.10 67.20 109 111.00 +15.0 MagicSft MGIC .26e 3.2 21 9.50 7.40 5 8.20 -2.1 MagicJack CALL ... ... ... 8.60 5.55 62 8.40 -.6 MagneG rs MNGA ... ... ... 56.85 .76 551 .80 -83.3 MagyarBc MGYR ... ... 68 13.95 12.01 3 12.26 -4.2 MaidenH MHLD .60 8.2 ...dd 12.95 5.55 430 7.35 +11.4 MMyTrip MMYT ... ... ...dd 40.90 22.40 497 36.45 +22.1 MalibuBoat MBUU ... ... 35 36.81 21.47 277 34.34 +15.5 MalvernBc MLVF ... ... 14 28.20 21.00 1 24.55 -6.3 MamEngy n TUSK ... ... ... 35.45 10.88 367 34.76 +77.1 ManTech MANT 1.00f 1.6 21 62.24 34.31 369 61.40 +22.3 ManhAssc MANH ... ... 26 54.21 39.10 853 43.20 -12.8 ManhBrCa LOAN .48f 6.6 17 7.50 4.65 33 7.30 +22.8 Manitex MNTX ... ... ...dd 12.37 6.21 25 11.86 +23.5 MannKd rs MNKD ... ... ...dd 6.96 .67 2061 1.67 -28.0sMannatech MTEX .50 2.4 10 18.50 12.51 41 20.85 +39.0 MaraPat rs MARA ... ... ... 10.03 .50 683 1.43 -65.1 MarchxB MCHX .50e ... ...dd 3.13 2.21 65 2.92 +6.0 MarPet MARPS .32e 8.5 8 4.57 2.83 2 3.75 +10.1 MarinusPh MRNS ... ... ...dd 9.87 1.13 413 5.00 -38.7 MktAxess MKTX 1.68f .8 55 229.84 171.45 219 203.09 +.7 MarlinBs MRLN .56 1.9 20 29.95 20.26 9 28.85 +28.8 MarIntA MAR 1.32 1.0 35 149.21 90.00 1610 138.31 +1.9 Marrone MBII ... ... ...dd 3.39 .85 3275 1.85 +68.2 MartenTr s MRTN .10 .4 38 29.60 12.99 165 23.85 +17.5 MartinMid MMLP 2.00 13.1 23 20.55 12.70 328 15.30 +9.3 MarvellTch MRVL .24 1.1 69 25.18 14.64 4904 22.02 +2.6 Masimo MASI ... ... 38 104.71 80.69 296 88.73 +4.6 Match n MTCH ... ... 62 48.65 16.57 1269 47.14 +50.6 Materialise MTLS ... ... ... 16.50 8.91 63 12.47 -1.9 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.78 +.2 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 7.80 124 16.20 -9.0 Mattel MAT .60 4.3 99 25.57 12.71 5251 13.89 -9.7 Mattersight MATR ... ... ...dd 3.55 1.93 8 2.20 -13.7 MatthInt MATW .76 1.5 16 72.60 48.75 74 51.60 -2.3 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1335 58.57 +12.0 MaxwellT MXWL ... ... ...dd 6.61 4.29 99 5.62 -2.4 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 339 60.32 +16.9sMcGrathR MGRC 1.36f 2.3 9 57.40 32.09 467 59.65 +27.0 MedalFin MFIN .20 4.5 44 5.56 1.96 93 4.40 +24.6 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.70 15 25.05 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 149 3.48 +33.3 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.21 20 25.01 -1.0 MediCo MDCO ... ... ...dd 54.93 24.45 529 31.15 +13.9 MediciNova MNOV ... ... ...dd 14.50 4.40 142 11.89 +83.8 Medidata MDSO ... ... 91 85.92 59.22 873 69.75 +10.1 Medigus rs MDGS ... ... ... 3.35 1.08 268 1.30 -1.6 MediWound MDWD ... ... ...dd 8.25 3.56 11 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 137 37.70 +4.0 MeetGrp MEET ... ... ...dd 6.45 1.84 838 2.39 -15.2 MelcoResE MLCO .32e 1.0 ...cc 32.04 19.56 3401 31.71 +9.2 Melinta rs MLNT ... ... ... 24.25 6.50 155 7.10 -55.1 Mellanox MLNX ... ... ...cc 79.85 41.55 745 77.95 +20.5 MelroseBn MELR .34e ... 24 20.50 16.75 1 19.30 -3.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 79 9.34 -67.5 Menus n MRUS ... ... ... 23.75 13.23 13 16.77 -13.6 MercadoL MELI .60 .2 ...cc 417.91 216.00 743 345.10 +9.7 MercBank MBWM .88 2.5 17 38.08 28.92 38 35.31 -.2 MercerIntl MERC .50 3.6 24 15.00 10.45 115 13.85 -3.1 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 15 21.40 +8.7 MercSys MRCY ... ... 52 55.00 36.09 1434 44.67 -13.0 MeridBcp EBSB .20f 1.0 26 21.85 15.85 311 19.80 -3.9 MeridnBk n MRBK ... ... ... 21.37 16.56 16 17.52 -12.3 MeridBio VIVO .50 3.4 21 16.45 13.23 196 14.80 +5.7 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 74 .65 -38.5 MeritMed MMSI ... ... 53 49.50 28.13 289 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 89 8.71 -15.0 Mersana n MRSN ... ... ... 21.01 12.45 55 16.57 +.9 MesaLabs MLAB .64 .4 ...dd 170.69 122.35 15 169.35 +36.2 Mesoblast n MESO ... ... ... 12.50 4.74 23 5.99 +2.6 MetaFincl CASH .52 .5 22 117.98 60.70 35 113.10 +22.1sMethanx MEOH 1.32f 1.9 22 69.20 39.48 900 68.45 +13.0 Michaels MIK ... ... 9 27.87 17.25 2711 19.00 -21.5 Microbot rs MBOT ... ... ... 6.00 .58 100 .76 -25.5 Microchp MCHP 1.45 1.6 91 101.48 72.36 2247 88.00 +.1 MicronT MU ... ... 6 63.42 26.37 55177 54.01 +31.3 MicronetE MICT ... ... ...dd 1.77 .65 82 1.56 +39.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 1210 63.62 +23.2 Microsoft MSFT 1.68 1.7 70 97.24 64.89 21021 96.44 +12.7 MicroStr MSTR ... ... 20 196.35 122.16 50 134.82 +2.7 Microvisn MVIS ... ... ...dd 3.25 1.00 426 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 4 35.20 +6.3 MidConEn MCEP ... ... ...dd 2.48 .92 322 1.84 +55.6 Midatech n MTP ... ... ... 3.27 .73 3 .76 -8.8 Middleby MIDD ... ... 24 142.00 107.53 327 126.44 -6.3 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 6 53.15 +10.3 MdsxWatr MSEX .90 2.2 27 46.74 32.23 46 39.95 +.1 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 50 31.68 -2.5 MidWOne MOFG .78f 2.4 17 37.94 30.56 8 32.87 -2.0 MillerHer MLHR .72 2.2 16 41.85 29.25 686 32.80 -18.1sMimecast n MIME ... ... ...dd 39.33 22.20 383 38.84 +35.5 MiMedx MDXG ... ... 32 18.25 6.05 1443 7.34 -41.8 Mind CTI MNDO .30e 13.5 11 2.55 2.07 45 2.23 -9.5 Mindbody n MB ... ... ...dd 43.45 21.57 273 41.05 +34.8 MinervaN NERV ... ... ...dd 11.15 4.80 86 7.25 +19.8 Miragen rs MGEN ... ... ... 15.91 5.01 136 6.60 -36.7 MiratiTher MRTX ... ... ...dd 37.62 2.70 217 30.45 +66.8 Misonix MSON ... ... ...dd 11.80 7.05 5 10.90 +15.3 Mitcham MIND ... ... ...dd 5.00 2.82 155 3.03 -4.4 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 0 23.34 +.4 MitekSys MITK ... ... 21 10.75 6.96 134 7.95 -11.2sMitelNet g MITL ... ... ...dd 10.08 6.21 829 10.11 +22.8 MobileMini MINI 1.00f 2.2 39 46.10 26.70 220 45.60 +32.2 MobileIron MOBL ... ... ...dd 6.78 3.20 597 5.00 +28.2 ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 34 9.25 -7.7 Moleculin n MBRX ... ... ... 3.75 .71 113 1.87 +.5sMomenta MNTA ... ... ...dd 20.35 11.85 669 20.50 +47.0 Momo MOMO ... ... ... 46.69 22.49 2836 35.45 +44.8tMonakGp n MKGI ... ... ... 5.07 3.35 5 3.00 -39.6 MonarCas h MCRI ... ... 31 47.92 28.47 45 43.34 -3.3 Mondelez MDLZ .88 2.1 22 47.23 39.19 7386 41.99 -1.9 MoneyGrm MGI ... ... ...dd 17.92 8.01 247 8.73 -33.8 MngDB A n MDB ... ... ... 46.26 24.62 1011 38.47 +29.6 MonPwSys MPWR 1.20f 1.0 93 127.61 89.22 182 123.78 +10.2 Monotype TYPE .46f 2.0 56 26.75 15.75 159 23.35 -3.1 Monro MNRO .72 1.3 32 64.15 39.65 411 54.45 -4.4 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 99 12.67 -7.9 MonstrBv s MNST ... ... 42 70.21 44.35 1692 57.47 -9.2 Mornstr MORN 1.00 1.0 27 103.46 68.43 53 102.30 +5.5 MoSys rs MOSY ... ... ...dd 2.70 .55 67 1.31 +18.0 MotifBio n MTFB ... ... ... 13.75 6.84 0 10.95 +1.3 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 82 22.13 -11.4 MotusGI n MOTS ... ... ... 5.30 3.75 4 4.53 +3.3 MtnPDia g MPVE ... ... ... 4.10 2.35 29 2.40 -12.7 Moxian n MOXC ... ... ... 4.16 2.01 7 2.93 -23.9 MudrickC n MUDS ... ... ... 9.62 9.55 401 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 50 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 78 68.15 -9.0 MustBio n MBIO ... ... ... 13.35 8.06 111 9.96 -16.9 MutualFst MFSF .72 1.9 20 40.50 31.05 6 37.30 -3.2 MySize n MYSZ ... ... ... 3.58 .57 795 1.32 +103.7 Mylan NV MYL ... ... 9 47.82 29.39 2461 40.74 -3.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 59 2.02 -40.6 MyoKard n MYOK ... ... ...dd 62.83 10.80 118 50.00 +18.8 MyriadG MYGN ... ... 15 41.57 17.50 561 28.95 -15.7N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 87 35.67 -3.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 166 18.63 +26.4 NETgear NTGR ... ... 90 71.42 41.50 216 63.60 +8.3 NF EngSv NFEC ... ... ... 3.65 .76 289 1.34 +38.1 NI Hldg n NODK ... ... ... 18.80 15.00 9 16.43 -3.2 NIC Inc EGOV .32 2.2 19 22.40 12.65 406 14.55 -12.3 NICE Ltd NICE .64 .7 42 98.48 66.87 163 97.24 +5.8sNII Hldg n NIHD ... ... ...dd 2.84 .22 1823 2.89 +581.6 NMI Hldg h NMIH ... ... 10 21.92 10.10 674 13.95 -17.9 NN Inc NNBR .28 1.2 13 32.90 21.40 154 22.45 -18.7 NV5 Global NVEE ... ... 26 64.50 35.35 99 63.35 +17.0 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 9 85.30 -.8 NXP Semi NXPI ... ... 18 125.93 103.16 1431 112.99 -3.5 Nabriva n NBRV ... ... ...dd 14.10 4.39 212 5.18 -13.4 NakedBr n NAKD ... ... ... 3.00 1.11 51 1.48 +2.1tNanoDim n NNDM ... ... ... 7.60 1.59 59 1.58 -48.5 NanoString NSTG ... ... ...dd 19.68 5.87 157 9.62 +28.8 NanoVib n NAOV ... ... ... 5.00 3.68 2 4.61 -1.5 Nanomtr NANO ... ... 21 32.42 22.08 126 26.67 +7.0 NantHlth n NH ... ... ... 5.26 2.60 73 3.26 +6.9 NantKwst n NK ... ... ... 8.45 2.71 84 4.11 -8.5 Napco NSSC ... ... 34 11.90 7.40 8 10.95 +25.1 Nasdaq NDAQ 1.76f 2.1 22 87.03 65.98 853 85.65 +11.5 Natera n NTRA ... ... ...dd 14.76 7.49 335 11.07 +23.1 Nathans s NATH 5.00e ... 51 100.90 52.90 6 80.40 +6.5 NatAmUnv NAUH .18 18.8 ... 2.77 .76 27 .96 -32.4 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 45.35 -.2 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 191 88.90 -8.8 NatCineM NCMI .68m 11.6 ...cc 12.71 5.09 655 5.87 -14.4 NatlCmce n NCOM ... ... 24 46.60 35.60 26 44.75 +11.2 NatEnrSv n NESR ... ... ... 10.35 9.39 163 10.09 +1.4 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 229 24.79 +26.2 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 5 24.75 -1.2 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 5 24.63 -1.6 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 0 25.17 -.9 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 45 3.49 +5.8 NatInstrm NATI .92f 1.8 63 53.57 31.81 495 51.42 +23.5 NatResrch NRC .40 1.2 67 41.99 20.60 26 33.95 -9.0 NSecGrp NSEC .20 1.2 9 18.17 11.53 2 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 361 32.01 -21.2 NatWstnLf NWLI .36 .1 16 368.00 276.00 14 319.15 -3.6 NaturlAlt NAII ... ... 10 12.15 9.00 12 10.45 +1.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 123 19.29 +27.0 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 12 9.40 -18.6 NatusMed BABY ... ... 79 43.60 28.00 260 36.45 -4.6 Nav43 JSM 1.50 6.6 ... 25.00 20.21 9 22.62 -4.8 Navient NAVI .64 4.8 7 16.97 11.48 1856 13.25 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 82 58.05 +19.2 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1801 92.54 +55.0 Nemaura n NMRD ... ... ... 6.80 3.26 5 4.02 -30.1sNeogen s NEOG ... ... 62 69.85 44.63 189 69.64 +12.9 NeoGenom NEO ... ... ...cc 11.63 7.08 322 9.36 +5.6 Neonode NEON ... ... ...dd 1.80 .37 86 .43 -42.1 NeosTher n NEOS ... ... ...dd 13.15 6.30 117 8.50 -16.7 Neovasc g NVCN ... ... ...dd 1.89 .03 122609 .05 -91.5 NeptuneT g NEPT ... ... 6 3.59 .70 535 2.77 +17.4tNet1UEPS UEPS ... ... 6 13.20 8.67 351 8.79 -26.1 NetElem rs NETE ... ... ... 33.51 2.56 466 8.77 -21.2 NetApp NTAP .80 1.2 30 69.75 37.43 1878 69.22 +25.1 NetEase NTES 2.93e 1.1 9 377.64 253.20 774 277.22 -19.7sNetix s NFLX ... ... ...cc 338.62 138.66 11173 334.52 +74.3tNetlist h NLST ... ... ...dd 1.40 .18 1901 .18 -43.2 NtScout NTCT ... ... 24 38.48 25.33 1220 27.45 -9.9 NetSolTch NTWK ... ... ...dd 5.48 3.09 12 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 60 1.70 -1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 496 1.56 -9.8 Neurcrine NBIX ... ... ...dd 92.98 41.76 756 79.86 +2.9 Neurotrpe n NTRP ... ... ... 20.76 3.40 7 8.60 +22.2 NewAgeB n NBEV ... ... ... 7.20 1.62 1628 1.91 -12.0 NewLink NLNK ... ... ...dd 20.47 3.75 1015 4.54 -44.0 NYMtgTr NYMT .80 13.2 10 6.69 5.35 811 6.04 -2.1 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 21 22.83 -9.8 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 13 23.97 -2.2 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 10 23.25 -5.8 NewatrTc n NEWA ... ... ... 28.20 7.60 260 14.36 +52.9 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1513 16.03 -1.1 NewsCpB NWS .20 1.2 ... 17.70 12.60 201 16.25 -2.1 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 30 18.09 -2.2 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 1 25.55 +1.8 Nexeo Sol NXEO ... ... ... 11.14 6.74 133 10.79 +18.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 281 64.80 -17.1 NextDec n NEXT ... ... ... 20.00 3.95 84 5.46 -34.4 NichFncl h NICK ... ... 21 10.35 7.59 2 8.77 -.3 NicoletBc n NCBS ... ... 15 61.98 46.53 30 54.81 +.1 NightstTh n NITE ... ... ... 24.94 10.01 13 14.00 +6.7 Noodles NDLS ... ... ...dd 8.20 3.35 343 7.70 +46.7 Nordson NDSN 1.20 .9 26 151.84 107.16 109 141.06 -3.6 NorSys NSYS ... ... 79 6.24 2.77 0 3.16 -18.1 NorestB NBN .04 .2 17 29.95 15.25 13 20.65 -10.8 NthnTech NTIC .10e .4 29 27.50 14.95 30 27.00 +9.1 NorTrst NTRS 1.68 1.6 20 110.81 84.93 1238 106.31 +6.4 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 6 26.36 +.4 NorthdBc NFBK .40 2.6 21 19.08 15.14 68 15.60 -8.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 11 35.65 +5.3 NwstBcsh NWBI .68 4.1 18 17.78 14.95 453 16.45 -1.7 NwstPipe NWPX ... ... ...dd 21.36 12.41 66 19.44 +1.6 NorwdFn s NWFL .88 2.9 24 35.72 24.33 4 30.72 -6.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 27 1.70 -29.2 NovaMeas NVMI ... ... 17 31.88 17.09 66 28.23 +9.0 Novan n NOVN ... ... ... 7.33 2.65 9 3.17 -24.9sNovanta NOVT ... ... ... 62.25 26.00 439 62.95 +25.9 Novavax NVAX ... ... ...dd 2.75 .73 5889 1.80 +45.2 Novelion rs NVLN ... ... ...dd 10.68 3.08 72 4.33 +38.8sNovoCure n NVCR ... ... ...dd 24.15 10.43 2383 23.80 +17.8 NovumeS n NVMM ... ... ... 4.75 2.30 7 2.50 -44.8 NovusTher rs NVUS ... ... ...dd 6.60 3.12 8 4.91 +20.9 NuCana n NCNA ... ... ... 30.41 9.32 63 23.47 +132.1 NuVasive NUVA ... ... 34 81.68 44.62 722 52.87 -9.6 NuanceCm NUAN ... ... ...cc 19.93 14.02 1241 15.31 -6.4sNutanix n NTNX ... ... ... 56.00 14.38 2213 55.51 +57.3 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 641 28.70 -45.4 Nuvectra NVTR ... ... ... 15.00 6.50 159 13.97 +80.0 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 137 25.84 +6.7 Nvidia NVDA .60 .3 57 254.50 95.80 9757 236.37 +22.2 NxStageMd NXTM ... ... ...dd 30.80 20.45 768 25.86 +6.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 223 1.96 -44.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 79 4.33 +31.2O -:O2Micro OIIM ... ... ... 2.60 1.32 33 1.38 -17.3 OFS Cap OFS 1.36a 12.5 8 14.50 10.67 37 10.87 -8.7 OHA Inv OHAI .08 5.8 ...dd 1.68 .85 19 1.37 +19.1 OP Bancp n OPBK ... ... ... 13.05 12.01 12 12.85 +3.2 OReillyAu ORLY ... ... 15 279.23 169.43 855 226.73 -5.7 OSI Sys OSIS ... ... 40 96.64 50.50 177 68.83 +6.9 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 4 21.67 +10.9 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 222 4.35 -11.0 OaktrSp28 OCSLL 1.53 6.1 ... 25.96 24.01 36 24.88 -1.3 OaktStInco OCSI .56m 6.9 10 9.09 7.03 95 8.07 -3.9 OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.62 +84.2 ObalonT n OBLN ... ... ...dd 13.18 3.17 43 3.45 -47.8 ObsEva n OBSV ... ... ... 15.81 5.00 3 13.04 +33.6 OceanBio OBCI .05e ... ... 5.71 3.26 11 3.41 -21.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 236 1.10 vjOceanR rs ORIG ... ... ... 154.86 20.22 214 26.00 -3.0 OceanFst OCFC .60 2.3 16 29.46 24.02 187 26.17 -.3 Oclaro OCLR ... ... 10 10.93 5.61 3753 8.45 +25.4 OconeeFed OFED .40 1.4 32 30.49 24.57 0 29.15 +1.6 OcularTher OCUL ... ... ...dd 11.79 3.30 176 6.37 +43.1 OdonateT n ODT ... ... ... 32.00 15.15 33 21.81 -12.8 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 101 10.12 +168.4 OfficeDpt ODP .10 4.4 5 6.26 2.00 3859 2.25 -36.4sOhioValB OVBC .84 1.9 28 44.45 28.15 12 44.35 +9.8 OhrPhar h OHRP ... ... ...dd 2.18 .21 246 .24 -87.4 Okta n OKTA ... ... ... 42.89 21.52 1049 41.54 +62.2 OldDomFrt ODFL .52f .3 41 152.50 80.82 375 150.99 +14.8 OldLnBc OLBK .32 .9 21 33.99 26.01 171 33.86 +15.0 OldNBcp ONB .52 3.1 24 18.88 15.38 847 16.70 -4.3 OldPoint OPOF .44 1.6 20 34.82 24.07 5 26.75 -10.1 OldSecBc OSBC .04 .3 17 15.00 10.75 43 14.05 +2.9 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 5 10.56 +1.2sOllies n OLLI ... ... 33 63.75 33.50 948 63.60 +19.4 OlympStl ZEUS .08 .3 14 25.84 15.83 142 23.44 +9.1 OmegaFlex OFLX .88 1.3 43 76.63 47.00 9 68.70 -3.8 Omeros OMER ... ... ...dd 27.09 8.36 1629 15.15 -22.0 Ominto hn OMNT ... ... ... 15.77 2.57 22 3.20 -5.6 Omnicell OMCL ... ... ...dd 55.40 38.00 257 44.45 -8.4 OnSmcnd ON ... ... 14 27.10 13.65 4139 25.56 +22.1 OnTrack OTIV ... ... ... 2.94 .93 101 1.05 -22.8 OncoMed OMED ... ... ...dd 5.56 1.74 147 3.02 -26.3 Oncobiolog ONS ... ... ... 2.30 .78 16 .89 -31.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 47

tOnconva rs ONTX ... ... ...dd 2.83 .76 1079 .60 -60.0 OncoSec rs ONCS ... ... ...dd 2.95 .88 1040 1.68 +3.4 OneGpHosp STKS ... ... ...dd 3.10 1.32 2 2.40 +.4 OneHorz rs OHGI ... ... ...dd 3.38 .57 328 .73 -47.6 180 DgrCap TURN ... ... ... 2.45 1.39 21 1.95 -1.0 OneStopS n OSS ... ... ...dd 6.25 4.10 16 4.65 -4.7 1800Flowrs FLWS ... ... 23 13.33 7.80 163 13.20 +23.4 OpenText s OTEX .53 1.5 36 40.31 30.88 407 35.79 +.3 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.03 +.1 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 55 2.09 -55.3 Ophthotech OPHT ... ... 1 3.60 2.24 118 2.65 -15.1 OpiantPh n OPNT ... ... ... 51.90 17.01 26 19.97 -13.1 OpkoHlth OPK ... ... ...dd 7.90 2.66 3798 3.22 -34.3 OptiNose n OPTN ... ... 31 25.24 15.01 280 19.58 +3.6 Optibase OBAS ... ... ...dd 10.40 6.40 8.33 +4.6 OptCable OCC .08 3.0 ...dd 3.35 2.13 1 2.70 +12.2 OptimB rs OPHC ... ... ...dd 13.96 1.85 1 4.88 +3.8 OpusBank OPB .10e .4 38 30.95 19.40 154 27.60 +1.1 OramedPh ORMP ... ... ... 11.34 6.13 7 7.38 -18.0 OraSure OSUR ... ... 35 23.01 12.29 322 17.74 -5.9 Orbcomm ORBC ... ... ...dd 11.99 8.63 346 9.40 -7.7 Orbotch ORBK ... ... 25 65.75 30.25 597 60.09 +19.6 Organovo ONVO ... ... ...dd 3.19 .91 1712 1.19 -11.2 Orgenesis n ORGS ... ... ... 16.80 9.50 17 10.17 -26.6 OriginAg SEED ... ... ...dd 2.01 .64 176 .74 -13.2 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 22 .80 -9.7 Oritani ORIT 1.00f 6.6 11 17.75 15.05 163 15.20 -7.3 OrrstownF ORRF .48 1.9 19 26.95 19.93 6 25.05 -.8 OrthoPed n KIDS ... ... ... 23.00 14.00 94 20.16 +5.1 Orthox OFIX ... ... ...cc 61.00 36.90 121 59.53 +8.8 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.92 -.3 OssenInn rs OSN ... ... 17 8.90 1.50 19 2.75 -4.5 Otelco OTEL ... ... 10 17.75 6.55 7 15.80 +18.4 Otonomy OTIC ... ... ...dd 21.15 2.80 273 3.95 -28.8 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 11 13.68 -5.2 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 63 43.60 -1.9 OvaScience OVAS ... ... ...dd 1.96 .71 85 .87 -38.2 Overstk OSTK ... ... ...dd 89.80 13.75 894 37.70 -41.0 Ovid Th n OVID ... ... ...dd 15.93 5.28 24 9.72 -1.5 Oxbridge OXBR .48 23.0 4 6.40 1.85 2 2.09 -3.0 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 87 13.16 -5.8 OxfordLn OXLC 1.62 14.9 ... 11.10 9.11 332 10.87 +8.2 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 14 25.31 -.4 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 143 6.06 +5.6 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 ... ... 32 43.20 14.50 49 40.12 +16.5 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 1 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 39 27.15 +3.6 PC-Tel PCTI .22 3.0 ... 8.48 5.65 30 7.41 +.5 PCM Inc PCMI ... ... 50 31.20 6.90 91 10.00 +1.0 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 24 21.25 +11.5 PDC Engy PDCE ... ... ...dd 64.10 36.74 1669 56.62 +9.9 PDF Sol PDFS ... ... 29 23.93 11.07 122 11.76 -25.1 PDL Bio PDLI .20 6.8 4 3.55 2.01 2073 2.96 +8.0 PDL Cmt n PDLB ... ... ... 16.95 14.46 9 14.76 -2.8 PHI vtg PHII ... ... ...dd 13.24 9.01 8 12.30 +5.2 PHI nv PHIIK .20 1.8 ...dd 13.25 8.09 179 11.17 -3.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 164 12.70 -.8 PLX Phr rs PLXP ... ... ... 10.80 3.20 74 3.85 -44.2 PRA Grp PRAA ... ... 29 40.55 25.72 321 36.55 +10.1 PRA Hlth PRAH ... ... 63 95.90 61.93 244 88.44 -2.9 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 57 9.80 +38.0sPTC Inc PTC ... ... ...cc 83.47 51.02 1586 83.56 +37.5 PTC Thera PTCT ... ... ...dd 33.22 10.21 398 25.76 +54.4 PacWstBc PACW 2.00 4.0 16 54.86 43.08 1933 50.59 +.4 Paccar PCAR 1.00 1.4 15 79.69 61.93 2291 70.88 -.3 PacBiosci PACB ... ... ...dd 5.70 2.02 429 2.61 -1.1 PacEthanol PEIX ... ... ...dd 7.50 2.75 1153 3.90 -14.3sPacMerc PMBC ... ... 28 9.95 6.85 26 9.95 +13.7 PacPreBc PPBI ... ... 26 46.05 32.05 236 40.05 +.1 PaciraPhm PCRX ... ... ...dd 52.48 26.95 605 35.70 -21.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 71 7.70 +92.5 PanASlv PAAS .14f .8 22 19.56 13.99 1870 17.21 +10.6 PangaeaL PANL ... ... 2 8.40 2.13 10 3.22 -12.5 PapaJohns PZZA .90 1.5 23 85.20 54.00 382 61.47 +9.6 PapaMurph FRSH ... ... ...dd 6.50 3.50 46 4.88 -9.3 ParatekPh PRTK ... ... ...dd 29.00 11.85 283 13.25 -26.0 ParkCity PCYG ... ... 44 15.00 8.10 31 9.30 -2.6 ParkOh PKOH .50 1.3 17 47.90 34.33 19 39.85 -13.3sParkeBcp PKBK .48 2.1 16 23.00 11.00 14 23.15 +12.7 ParkrVs rs PRKR ... ... ...dd 2.72 .70 29 .73 -31.0 PrtnrCm PTNR ... ... 21 6.60 4.01 3 4.73 -23.1 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 1 15.04 -2.3 PatrkInd s PATK ... ... 22 72.35 40.91 248 55.95 -19.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 12 22.35 16.72 0 18.64 +7.2 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 589 17.81 -17.1 Patterson PDCO 1.04 4.4 13 48.30 21.09 1216 23.57 -34.8 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2940 20.62 -10.4 Pavmed n PAVM ... ... ...dd 9.31 1.35 13 1.64 -28.2 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 3610 61.03 -10.4 Paylocity PCTY ... ... ...cc 57.16 37.91 122 56.38 +19.6 PayData rs PYDS ... ... ...dd 4.10 1.17 77 1.63 -35.6 PayPal n PYPL ... ... 55 86.32 42.60 5915 80.34 +9.1 pdvWirelss PDVW ... ... ...dd 39.75 21.40 105 31.70 -1.2 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 6 4.85 -10.2 PeapkGl PGC .20 .6 19 38.00 29.20 41 33.71 -3.7 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 446 63.30 +34.3 PnnNtGm PENN ... ... 51 33.30 17.56 2299 27.49 -12.3 PennVa n PVAC ... ... ... 48.17 31.00 177 45.38 +16.0 PennantPk PNNT .72 10.3 8 8.17 6.29 196 6.97 +.9 PenPkFR PFLT 1.14 8.4 12 14.65 12.00 136 13.52 -1.5 PennsWd PWOD 1.88 4.4 17 50.00 38.12 2 43.12 -7.4 PensarAc n WRLS ... ... ... 10.17 7.75 1 9.77 +1.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.45 +1.3 PeopUtdF PBCT .69 3.8 20 20.26 15.97 4881 18.34 -1.9 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 13 25.98 -8.3 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 37 35.90 +10.1 PeopBNC PEBK .52f 1.7 18 36.12 19.65 5 30.66 -.1 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 3 44.90 -3.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 19 32.10 +5.9 PepsiCo PEP 3.22 3.0 22 122.51 105.94 6521 106.98 -10.8 Percptr PRCP .15 1.6 54 10.81 6.80 16 9.17 -5.5 Percient PRFT ... ... 46 24.30 16.20 229 24.16 +26.7 Performnt PFMT ... ... ...dd 3.52 1.52 76 3.03 +83.6 PerionNwk PERI ... ... ... 2.06 .72 38 .74 -28.6sPermaFix PESI ... ... ... 4.40 3.10 21 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 14 8.90 -1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 54 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 37 26.49 +5.8 PershGld rs PGLC ... ... ... 3.31 1.83 38 1.97 -17.9 PetIQ n PETQ ... ... ... 28.23 17.03 275 23.15 +6.0 PetMed PETS 1.00f 2.7 25 57.80 21.46 542 37.19 -18.3 PFSweb PFSW ... ... ...dd 9.55 5.90 17 9.44 +27.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 .9 29 44.20 27.00 99 43.95 +31.2 PhotrIn PLAB ... ... 48 11.75 7.20 401 8.20 -3.8 PierisPhm PIRS ... ... ... 9.75 2.28 464 6.71 -11.1 PilgrimsP PPC ... ... 11 38.39 20.28 849 23.56 -24.1 PingtanM PME .04 1.0 25 5.08 1.99 131 3.97 +30.2 PinnclEnt PNK ... ... ... 33.59 18.30 240 31.11 -4.9 PinnaclFn PNFP .56 .9 20 70.30 58.40 1124 61.80 -6.8 PioneerPw PPSI ... ... 13 7.95 4.75 0 5.85 -23.1 Pixelwrks PXLW ... ... ... 7.05 3.50 206 4.29 -32.2tPlatEag n EAGL ... ... ... 9.85 9.75 0 9.60 -1.5 PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 144 10.57 -2.0 Plexus PLXS ... ... 19 66.78 49.06 212 62.69 +3.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 5867 1.95 -17.4 PlumasBc PLBC .28 1.1 14 25.75 17.55 5 25.40 +9.5 PluristemT PSTI ... ... 9 2.12 1.06 153 1.23 -10.9 PoageBksh PBSK .24 1.3 23 21.00 17.20 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 12 15.25 -18.0 PointsInt g PCOM ... ... 47 12.49 7.70 25 10.70 +4.0 PolarPwr n POLA ... ... ... 8.50 4.01 46 6.31 +25.9 Polarity rs COOL ... ... ... 32.63 10.33 324 17.53 -24.5 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 333 146.87 +13.3 PopeRes POPE 2.80 3.9 32 79.50 66.60 1 71.00 +1.8 Popular BPOP 1.00 2.3 22 46.83 32.04 496 42.79 +20.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 7 24.58 +1.2 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.75 +.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.36 -6.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 594 33.35 -31.5 Potbelly PBPB ... ... ...dd 14.28 10.50 110 11.65 -5.3 PotltchDel PCH 1.60 3.0 29 56.35 43.15 425 53.20 +6.6 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 54 30.45 +6.3 PwrInteg POWI .64f .9 38 86.60 60.55 152 71.45 -2.9 PS VarRate VRIG .57 2.3 ... 25.35 25.06 49 25.26 +.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 22.00 +3.5sPSOpYCmd PDBC ... ... ...q 18.29 14.95 1163 18.44 +5.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 19 46.30 +3.3 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 16 25.86 -2.2 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 142 17.36 -2.5 PwSIntlDv PID .65e 4.0 ...q 17.38 14.77 221 16.15 -2.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 1 107.60 +4.9 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 26.44 -5.0 PwSWtr PHO .18e .6 ...q 31.82 25.56 30 31.36 +3.6 PSNasIntnt PNQI ... ... ...q 141.10 93.69 28 132.21 +14.3 PSMoment PDP .11e .2 ...q 55.77 44.16 79 54.36 +5.3 PSBuybk PKW .52e .9 ...q 63.49 50.89 53 57.93 -1.8 PSh Tech PTF .26e .4 ...q 60.98 42.98 2 59.63 +13.2 PSh Hlthcr PTH ... ... ...q 83.20 51.93 8 80.68 +11.9 PSh Inds PRN .19e .3 ...q 64.86 50.19 4 61.79 +1.4 PSh Fincl PFI .14e .4 ...q 37.29 29.40 3 35.03 -.2sPSh Engy PXI .69e 1.6 ...q 42.45 30.10 19 42.03 +6.5sPSh CnsStp PSL .67e 1.0 ...q 69.79 58.07 9 69.88 +7.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 1 51.20 +1.8 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.93 +.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 26 133.81 +3.0 PSDvMom PIZ .26e .9 ...q 29.70 23.27 32 28.47 +3.0 PSEmMom PIE .12e .6 ...q 22.22 16.23 50 21.65 +5.4 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 11 25.24 -6.1 PS Rs1KLB USLB ... ... ...q 32.32 28.13 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 30.69 +1.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 2 29.31 +3.8 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.61 +.8 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 6 24.50 -1.5 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 72.08 -3.6 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 76 38.13 +1.5 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.54 +.6 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 60 15.90 +3.2 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 46 55.66 -.6 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 47 51.02 +4.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 1418 54.10 -1.7 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.74 +3.9 PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 57 23.00 -2.6 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.04 -.8 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 69 31.85 -10.1 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 5 52.52 -.6 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 54.37 +3.9 PS SC Info PSCT .08e .1 ...q 83.13 69.35 8 81.22 +6.3 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 19.25 -2.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 67.07 +4.0sPS SC HCre PSCH ... ... ...q 117.21 77.74 178 117.67 +19.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 10 31.59 -3.7 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 12 26.37 +1.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 29511 166.44 +6.9tPranBio rs PRAN ... ... ... 3.79 1.80 49 1.80 -42.3 Precipio n PRPO ... ... ... 28.16 .37 1624 .46 -62.1 PrecTh rs AIPT ... ... ...dd 2.59 .81 35 .90 -11.3 PfdBkLA PFBC .88 1.3 21 67.65 46.88 73 65.26 +11.0 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 66.90 -5.8 PremFin PFBI .60 3.0 13 22.92 16.78 10 19.73 -1.7 Premier PINC ... ... ...dd 36.50 27.16 1515 33.07 +13.3 Presbia n LENS ... ... ... 7.14 1.86 6 2.35 -37.8 Presidio n PSDO ... ... ... 19.74 12.75 86 16.23 -15.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1188 108.88 +3.8 PrSmrt PSMT .70 .8 37 93.55 77.50 135 90.75 +5.4 PrmEgy PNRG ... ... ...dd 66.85 39.80 1 65.00 +26.2 PrimoWtr PRMW ... ... ...dd 13.86 10.47 154 12.19 -3.0 Primoris PRIM .24 .9 19 30.00 21.84 147 26.83 -1.3 PrinPrice PSET .16e ... ... 34.46 27.44 33.01 +2.6 PrinShHld PY .33e ... ... 34.81 27.98 0 32.36 -.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 3 32.89 +4.6 PrinMill ef GENY .06e ... ... 38.17 26.54 1 35.98 +3.6 Prin US SC PSC ... ... ... 33.19 27.61 32.05 +1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 13 75.59 57.62 1786 60.89 -13.7 ProDex PDEX ... ... 29 8.00 4.50 2 6.88 +1.1 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 4 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 36 3.50 +8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 131 55.20 -1.6 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 4900 159.27 +14.8 ProDvrs h rs IPDN ... ... ... 9.95 2.45 7 2.96 -27.6sProrEng PFIE ... ... 1 3.31 1.11 270 3.48 +81.3 PrognicsPh PGNX ... ... ...dd 8.63 4.60 780 7.17 +20.5 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 350 39.16 -8.0sProofpoint PFPT ... ... ...dd 126.29 70.30 326 126.10 +42.0 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 11406 16.09 -25.2 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.52 +3.9 PrUlNBio rs UBIO ... ... ... 46.35 24.43 41 31.81 -5.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 4 9.98 -12.4 ProUShBio BIS ... ... ...q 29.66 17.52 22 20.65 -6.3 ProspctCap PSEC .72 11.1 8 9.45 5.51 845 6.49 -3.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 191 8.92 -57.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 69 2.35 +23.7 Proteos n PTI ... ... ... 8.61 1.41 659 5.32 -8.7 Prothena PRTA ... ... ...dd 70.00 27.19 424 36.01 -3.9sProvidSv PRSC ... ... 25 77.37 42.99 102 78.14 +31.7 ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.85 -9.8 ProvFnH PROV .56 3.1 21 20.35 17.62 13 18.26 -.8 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 9 18.29 +3.9 PsychmCp PMD .60 2.8 24 27.99 15.99 3 21.27 +3.5 Pulmatrix PULM ... ... ...dd 3.42 .45 1996 .48 -65.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 107 19.57 -17.1 PumaBiotc PBYI ... ... ...dd 136.90 28.35 720 64.95 -34.3 PureAcq un PACQU ... ... ... 10.15 10.08 925 10.14 +.2 PureCycle PCYO ... ... ...dd 9.60 5.50 24 9.60 +15.0 PurplInv n PRPL ... ... ... 13.90 7.80 23 8.03 -20.1 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 49 1.09 -66.1 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 34.05 +10.4 QAD A QADA .29 .6 ...dd 50.35 28.45 59 45.90 +18.1 QCR Hld QCRH .24f .5 18 50.00 39.85 170 44.45 +3.7 QIWI plc QIWI .84e 4.9 17 26.55 13.67 171 17.11 -1.3 Qorvo QRVO ... ... ...dd 86.84 62.68 927 73.12 +9.8 Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.92 4797 55.23 -13.7 QualitySys QSII .70 5.0 27 17.74 12.24 193 13.94 +2.7 Qualstar rs QBAK ... ... ... 13.50 4.12 32 11.17 +33.0sQualys QLYS ... ... 83 83.30 34.80 463 84.45 +42.3 Quantenn n QTNA ... ... ... 22.50 9.60 122 13.83 +13.4 Quanterx n QTRX ... ... ... 24.81 15.30 38 17.40 -19.0 Quartrhill g QTRH .05 ... 5 2.20 1.26 52 1.52 -17.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 9 1.90 -17.4 QuickLog h QUIK ... ... ...dd 2.22 1.15 155 1.62 -6.9sQuidel QDEL ... ... ...dd 57.05 22.44 160 56.73 +30.9 QuinStreet QNST ... ... ...cc 14.65 3.36 748 11.45 +36.6 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 182 4.80 -3.0 QuratQVC A QRTEA ... ... 23 29.11 20.74 1640 25.50 +4.4 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 398 7.34 +66.4 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 71 27.00 -1.4 RBC Bear ROLL ... ... 42 139.95 91.00 113 126.36 RCI Hosp RICK .12 .4 11 33.78 16.32 25 29.32 +4.8 RCM RCMT 1.00e ... 31 7.50 4.60 13 5.28 -15.5 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 136 5.65 +109.3 RGC Res s RGCO .62 2.5 29 31.99 21.00 4 24.54 -9.4 RLJ Ent rs RLJE ... ... ... 5.24 2.49 25 4.51 +22.6 RMG Net rs RMGN ... ... ...dd 3.60 .75 20 1.18 +43.9sRMR Gp h RMR 1.00 1.3 45 80.20 42.36 82 78.10 +31.7 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 157 11.38 -15.3 RTI Surg RTIX ... ... ...dd 6.00 3.85 111 4.68 +14.0 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 155 2.73 -50.9 RaPhrm n RARX ... ... ...dd 27.84 4.78 197 6.26 -26.4 RadNet RDNT ... ... 50 14.85 5.80 375 14.00 +38.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 111 2.43 -21.1 Radcom RDCM ... ... 69 22.45 17.00 5 18.65 -6.0 RadiSys RSYS ... ... ...dd 4.39 .53 220 .71 -29.6 RadiusHlth RDUS ... ... ...dd 49.16 24.66 451 35.11 +10.5 Radware RDWR ... ... ...dd 22.50 15.13 56 22.34 +15.2 RamacoRs n METC ... ... ... 9.35 3.81 109 6.26 -9.0 Rambus RMBS ... ... ...cc 15.50 11.30 727 14.09 -.9 RandCap RAND ... ... 19 3.50 2.54 2.59 -14.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 512 82.06 -17.0 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.26 +5.9sRapid7 n RPD ... ... ...dd 28.36 14.75 210 27.86 +49.3 RaveRest RAVE ... ... ...dd 2.33 1.12 12 1.26 -13.9 RavenInds RAVN .52 1.4 37 40.85 26.70 118 38.00 +10.6tReShape rs RSLS ... ... ... 6.45 .63 229 .65 -55.9 ReadIntlA RDI ... ... 12 17.50 14.37 39 16.03 -4.0 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 363 1.04 -29.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 69 3.47 +1.5 Rl NxtEc n BLCN ... ... ... 25.05 21.69 116 22.88 -5.6sRealPage RP ... ... 72 55.10 32.30 452 55.25 +24.7 ReataPh n RETA ... ... ...dd 40.88 19.31 207 22.72 -19.8 ReconTech RCON ... ... ...dd 5.36 .64 478 1.42 +9.2 RecroPhm REPH ... ... ... 12.23 5.81 321 11.45 +23.8 RedRobin RRGB ... ... 27 74.11 45.70 234 62.40 +10.6 RedRkRs n RRR .40 1.3 ... 35.77 21.41 634 30.12 -10.7 RedViolt n RDVT ... ... ... 46.40 5.05 59 7.67 -83.5 Redn n RDFN ... ... ... 33.49 19.18 499 23.99 -23.4 RedhillBio RDHL ... ... ... 11.25 4.30 82 4.86 -5.4 Regenrn REGN ... ... 29 543.55 313.53 406 321.39 -14.5 RegnxBio n RGNX ... ... ...dd 42.00 16.30 730 40.50 +21.8 RegulusTh RGLS ... ... ...dd 1.95 .63 335 .66 -36.5 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 12 21.90 +6.1 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 8 23.39 -8.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 7 4.86 +1.9 RemarkHld MARK ... ... ...dd 15.10 1.93 464 6.63 -31.9 Renasant RNST .76 1.7 20 45.34 37.68 93 44.50 +8.8 RenewEn REGI ... ... ...dd 14.10 9.50 830 13.35 +13.1 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.54 -13.9 RentACt RCII .32 3.1 17 13.89 7.22 765 10.25 -7.7 Replgn RGEN ... ... 54 46.81 29.56 190 38.53 +6.2 RepBncp RBCAA .97f 2.5 16 44.04 31.97 8 39.11 +2.9 RepFBcp FRBK ... ... 58 9.90 7.90 217 8.10 -4.1 resTORbi n TORC ... ... ... 21.10 7.55 103 9.09 -46.1 RschFrnt REFR ... ... ...dd 1.55 .85 53 .99 -4.7 Resonant RESN ... ... ... 8.55 3.17 217 3.89 -47.9 ResConn RECN .48 3.0 25 17.00 12.05 179 16.00 +3.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 149 5.16 +12.2 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1117 17.23 -13.6 RetoEco n RETO ... ... ... 12.75 5.94 20 7.57 +7.4 Retrophin RTRX ... ... ...dd 28.25 15.55 386 26.44 +25.5 RevanceTh RVNC ... ... ...dd 37.45 18.43 403 33.35 -6.7 RevenHo n RVEN ... ... ... 6.75 2.49 1 2.81 -39.4 RevolutL rs RVLT ... ... ... 9.00 2.95 82 3.83 +16.4 ReWalkRob RWLK ... ... ...dd 3.20 1.05 113 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 85 22.53 -22.5 RibbnCm n RBBN ... ... ... 8.36 4.97 219 5.36 -30.7 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 15 1.58 +6.8 RichrdElec RELL .24 2.7 ... 8.95 5.31 27 8.87 +31.6 RigelPh RIGL ... ... ...dd 4.71 2.14 18480 3.88 RigNet RNET ... ... ...dd 21.40 12.70 33 15.80 +5.7 RiminiSt n RMNI ... ... ... 10.40 .20 6 8.05 +1.8 RiotBlck RIOT 1.00p ... ... 46.20 3.03 740 6.87 -75.8 RiseEdCy n REDU ... ... ... 18.60 9.50 28 15.09 +2.0 RittrPh rs RTTR ... ... ... 11.70 1.83 187 3.28 -.3 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 32 9.48 +9.3 RocktPh n RCKT ... ... ... 20.60 3.40 378 17.39 +66.6 RockwllM RMTI ... ... ...dd 8.98 4.84 124 5.65 -2.9 RockyBr RCKY .44 2.0 17 22.80 10.75 42 21.85 +15.6 RkyMChoc RMCF .48 4.0 21 13.23 11.05 2 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 15468 31.72 -38.7 Rosehill n ROSE ... ... ... 11.69 5.52 43 6.94 -11.7 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 14 .37 -33.3 RossStrs s ROST .90f 1.1 22 85.66 52.85 2288 78.89 -1.7 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 499 89.11 +8.5 Rubicon rs RBCN ... ... ... 10.45 6.40 7 7.01 -12.2 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.64 -10.7 RushEntA RUSHA ... ... 26 55.40 33.14 231 41.30 -18.7 RushEntB RUSHB ... ... 31 52.76 30.86 4 39.44 -18.2 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 217 25.85 +19.4 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 209 117.50 +12.8S -:S&T Bcp STBA 1.00 2.4 16 43.17 32.48 105 40.95 +2.9 S&WSeed SANW ... ... ... 5.20 2.90 7 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 177.67 122.43 641 167.84 +2.7 SEI Inv SEIC .60f .9 28 78.35 49.45 518 70.56 -1.8 SelasLf rs SLS ... ... ... 19.80 3.43 72 5.72 -27.2 SG Blck n SGBX ... ... ... 7.00 3.70 6 4.66 -22.1 SGOCO rs SGOC ... ... ... 2.55 .90 9 1.07 +.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 6 14.35 -2.4 SIGA Tc n SIGA ... ... ... 6.39 5.61 49 6.29 +6.4 SLM Cp SLM ... ... 18 13.20 9.65 3037 11.49 +1.7 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 71.00 +3.3 SmartGlb n SGH ... ... 12 56.69 11.50 996 43.94 +30.4 SMTC hg SMTX ... ... ... 2.52 1.10 30 2.50 +32.2 SORL SORL ... ... 4 9.74 3.59 263 4.49 -33.2 SP Plus SP ... ... 21 41.70 28.10 182 36.70 -1.1 SPAR Gp h SGRP ... ... ... 3.75 .87 36 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 13 25.24 -.2 SPI Eng rs SPI ... ... ... 2.61 .30 238 .54 -16.0 SPS Cmce SPSC ... ... 100 67.18 45.02 129 65.75 +35.3 SS&C Tch s SSNC .28 .5 33 53.99 35.63 944 51.73 +27.8 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 9 4.67 +33.0 SSR Mng g SSRM ... ... 18 11.40 7.64 1250 10.16 +15.6 SVB FnGp SIVB ... ... 24 271.79 159.44 576 242.72 +3.8 SabanCap n SCAC ... ... ... 10.20 9.84 21 10.00 +.9 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 27 10.59 +.7 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1585 17.81 -5.1 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.22 -.8 SabreCorp SABR .56 2.7 24 25.01 17.30 2517 20.42 -.4 SAExplr rs SAEX ... ... ...dd 6.50 1.18 266 1.73 -21.4 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 37 80.00 -.5 SageThera SAGE ... ... ...dd 195.97 59.57 379 172.44 +4.7 Saia Inc SAIA ... ... 38 80.25 41.28 199 78.00 +10.2 SalemMda SALM .26 7.3 13 8.25 3.25 36 3.55 -21.1 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 45.20 +1.2 SanderFm SAFM 1.28 1.1 8 176.43 107.09 196 113.63 -18.1 SndySpr SASR 1.04 2.7 16 45.64 36.41 266 38.37 -1.7 Sanlp JBSS 2.00e ... 21 74.69 54.32 35 58.68 -7.2 SangTher SGMO ... ... ...dd 27.50 4.05 2640 19.45 +18.6 Sanmina SANM ... ... 16 42.95 24.60 450 29.00 -12.1 Sano rt GCVRZ ... ... ... .49 .26 91 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 4 8.54 -25.9 SareptaTh SRPT ... ... ...dd 84.37 28.82 661 80.96 +45.5 Savara rs SVRA ... ... ...dd 17.19 4.60 82 9.39 -36.7 scPhrma n SCPH ... ... ...dd 18.17 10.52 133 11.00 -9.0 ScanSource SCSC ... ... 13 45.35 31.40 124 36.75 +2.7 Schmitt h SMIT ... ... ...dd 4.47 1.55 72 2.10 -23.4 Schnitzer SCHN .75 2.3 10 38.85 17.50 506 32.15 -4.0 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 111 41.63 +3.8 Schulmn SHLM .82 1.9 32 43.88 25.00 280 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 2098 49.50 -3.5 Scynexis SCYX ... ... ...dd 2.94 1.22 380 1.25 -46.1 SeaChange SEAC ... ... ... 4.03 2.35 364 3.03 -22.9 SeacstBkg SBCF ... ... 24 28.44 20.58 231 26.81 +6.3 SeagateT STX 2.52 4.1 16 62.70 30.60 2946 62.11 +48.4 SeanrgM rs SHIP ... ... ...dd 1.66 .58 57 .85 -17.9 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 699 3.15 -12.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 89 3.25 +25.0 SeaSpine n SPNE ... ... ...dd 13.46 7.37 20 11.77 +16.3 SeattGen SGEN ... ... ...dd 71.32 45.31 711 50.79 -5.1 SecndSight EYES ... ... ...dd 2.58 .90 182 1.70 -11.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 83 11.76 +21.7 SecWkA A n SCWX ... ... ...dd 12.99 7.83 127 10.51 +18.5 SecNtl lf SNFCA .23t ... 6 6.76 4.05 5 5.25 +5.0 SelectBc lf SLCT ... ... 23 14.06 10.58 2 13.28 +5.1 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 311 19.08 -24.1 SelectaB n SELB ... ... ... 24.02 7.95 230 12.97 +32.2 SelectvIns SIGI .72 1.2 20 62.40 44.65 135 61.10 +4.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 118 3.46 -7.2 Semtech SMTC ... ... 54 44.85 31.30 554 43.75 +27.9 SenecaB SENEB ... ... 25 39.00 29.30 1 30.00 -11.8 SenecaA SENEA ... ... 11 38.15 27.00 11 29.50 -4.1 SenesTc n SNES ... ... ...dd 8.20 .44 48 .47 -35.4 SenHous SNH 1.56 10.1 10 22.52 14.90 795 15.49 -19.1 SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 15 24.66 -2.4 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 9 25.42 -5.4sSenmiao n AIHS ... ... ... 7.20 5.00 89 7.62 +34.9 Senomyx SNMX ... ... ...dd 1.71 .56 138 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 9 5.88 +14.0 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 30 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 75 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 126 8.40 -17.2 SvcSource SREV ... ... ...dd 4.17 2.61 1257 3.90 +26.2 ServiFst s SFBS .44f 1.0 23 44.44 32.54 165 43.13 +3.9 SevStars h SSC ... ... ...dd 7.00 1.26 360 2.85 -38.2 SevernBc SVBI .12 1.7 33 8.20 6.70 4 7.20 -.8 SharingE rs SEII ... ... 43 12.40 2.61 9 3.44 -54.6 Sharps SMED ... ... ...dd 5.73 3.74 9 4.67 +14.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 8 6.78 +54.0 ShndTele s SHEN .26f .7 ... 41.80 28.00 145 38.75 +14.6 ShiftPixy n PIXY ... ... ... 11.64 2.00 143 3.08 +6.9 Shiloh SHLO ... ... 30 14.97 6.45 41 8.98 +9.5 Shineco n TYHT ... ... ... 4.95 1.31 20 1.60 -30.4 Shire SHPG 1.05e .6 93 192.15 123.73 1872 162.54 +4.8 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 111 24.00 -10.3 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 9 18.80 +12.6 ShotSpot n SSTI ... ... ... 33.19 9.33 83 31.79 +126.3 Shuttery SFLY ... ... ...cc 86.41 39.76 524 83.19 +67.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 15 7.81 -42.1 SiennaBi n SNNA ... ... ... 29.25 13.37 229 20.01 +10.2 Sientra SIEN ... ... ...dd 16.68 7.20 442 11.05 -21.4 SierraBc BSRR .64f 2.3 18 28.87 23.10 19 27.28 +2.7 SierOnc g n SRRA ... ... ...dd 4.09 1.10 444 2.00 -46.4 SierraWr SWIR ... ... 21 31.95 15.10 321 17.35 -15.2 SifyTech SIFY .02e .8 ... 3.15 .69 117 2.26 +26.3 SigmaDsg SIGM ... ... ...dd 7.00 5.50 220 6.30 -9.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 6 1.23 -42.8 Sigmatr SGMA ... ... 12 11.61 4.98 16 6.24 -38.3 SignatBk SBNY ... ... 19 161.92 116.68 421 135.12 -1.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 283 27.95 -4.9 SilcLtd SILC 1.00 2.7 18 77.95 32.00 81 36.78 -47.5 SilcnLab SLAB ... ... 87 101.90 66.35 134 95.10 +7.7 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 180 48.93 -7.6 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 1 4.03 -4.8 Silvercrest SAMG .56f 3.6 24 16.80 11.85 17 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 279 28.30 -.9 SimplyGd n SMPL ... ... ... 16.01 10.93 255 13.09 -8.2 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.4 38 17.45 11.00 79 17.70 +9.9 Sina SINA ... ... 45 124.60 68.33 863 94.79 -5.5 Sinclair SBGI .72 2.5 11 41.20 26.70 1420 29.35 -22.5 SinoGlobl SINO ... ... ...dd 3.99 1.04 113 1.15 -55.1 Sinovac h SVA ... ... ...dd 8.75 4.60 455 7.38 -6.3 SiriusXM SIRI .04 .7 35 6.62 4.73 9708 6.36 +18.7 SitoMobl rs SITO ... ... ...dd 8.60 2.45 56 4.11 -38.8 SkySolar SKYS ... ... ...dd 2.43 .82 24 1.31 -12.7 SkyWest SKYW .40f .7 18 60.65 31.75 212 57.10 +7.5 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1172 98.96 +4.2 SleepNmbr SNBR ... ... 26 40.72 24.21 1413 36.51 -2.9 SmartFn rs SMBK ... ... 25 26.26 20.35 17 23.88 +10.0 SmartSnd n SND ... ... ... 14.32 4.81 898 6.28 -27.5 SmthM hrs SMSI ... ... ...dd 3.41 .81 291 2.01 -29.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 52 4.85 -14.2 SocketM n SCKT ... ... ... 4.59 2.92 17 3.02 -15.6 SodaStrm SODA ... ... 35 97.46 49.33 151 95.45 +35.7 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 202 34.37 -20.7 Sol-Gel n SLGL ... ... ... 12.23 9.00 29 9.79 -8.6 SolarCap SLRC 1.64 8.0 12 22.94 19.70 91 20.41 +1.0 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 15 17.10 -3.7 SolarEdg n SEDG ... ... 34 59.20 15.25 572 56.00 +49.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 9 1.82 +1.1 SolidBio n SLDB ... ... ... 33.74 6.83 187 10.74 -52.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 11 1.74 -21.6 SonicCorp SONC .64 2.4 18 30.05 22.11 847 26.92 -2.0 SonicFdry SOFO ... ... ...dd 5.00 2.05 9 2.18 -27.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 40 3.89 -28.6 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 134 2.15 -5.3 SorrentoTh SRNE ... ... 50 10.65 1.50 1942 6.50 +71.1 SotherlyH SOHO .46f 6.7 43 7.08 5.57 33 6.84 +6.0 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 0 24.88 -3.0 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 2 25.10 -1.0 SouMoBc s SMBC .44 1.2 17 40.80 30.30 11 36.10 -4.0sSoundFin SFBC .48f 1.3 23 36.95 29.55 1 37.00 +8.7 SouthState SSB 1.32 1.5 24 94.50 78.60 81 85.45 -2.0 SthnFstBsh SFST ... ... 23 46.70 31.50 5 46.30 +12.2 SoNatBcVa SONA .32 2.0 46 18.48 15.11 27 15.99 -.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 112 34.62 +2.8 SparkEn s SPKE .72 6.0 10 23.65 8.60 190 12.05 -2.8 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 12 24.47 -8.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 556 81.45 +58.4 SpartnMot SPAR .10 .6 41 18.35 7.45 177 17.10 +8.6 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 144 18.45 -30.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1234 19.54 +3.1 SperoTh n SPRO ... ... ... 19.00 9.66 25 13.09 +11.4 Sphr3D grs ANY ... ... ... 7.25 .51 988 .57 -76.7 Spherix rs SPEX ... ... ...dd 4.75 .89 73 1.06 -24.3 Splunk SPLK ... ... ...dd 112.66 54.17 1118 106.80 +28.9 SpokHldgs SPOK .50 3.3 34 20.60 13.75 83 15.35 -1.9 SportsWhs SPWH ... ... 9 6.99 3.40 171 4.93 -25.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 8 14.16 +5.4 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 54 7.92 Sprouts SFM ... ... 25 28.29 17.55 1049 24.58 +.9 StaarSur STAA ... ... ... 17.60 8.95 105 15.60 +.6 Staff360 rs STAF ... ... ... 5.70 1.51 43 1.93 -38.7 Stamps.cm STMP ... ... 26 233.13 100.55 192 219.90 +17.0 StarBulk rs SBLK ... ... ...dd 13.29 7.57 352 11.79 +4.7 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.25 -.3 StarsGp g TSG ... ... ... 29.80 15.85 126 28.35 +21.7 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 5907 59.50 +3.6 StatAutF STFC .40 1.3 ...dd 30.85 22.11 25 29.84 +2.5 StateBkFn STBZ .80f 2.6 21 31.75 24.65 94 31.13 +4.3 SteadyM n STDY ... ... ...dd 7.50 2.80 21 3.00 -18.9 StealthGas GASS ... ... 27 4.70 2.90 85 4.02 -7.8 SteelCon STCN ... ... ...dd 2.90 1.46 39 1.96 -21.3 StlDynam STLD .75f 1.6 19 50.70 32.15 3069 47.30 +9.7 SteinMart s SMRT .30 15.7 ...dd 2.63 .48 591 1.91 +64.7 StellrAcq n STLR ... ... ... 10.49 9.99 2 10.34 +1.3 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8tStellrB hrs SBOT ... ... ... 1.57 .70 33 .76 -5.9 StemlineTh STML ... ... ...dd 18.75 7.30 125 17.30 +10.9 Stericycle SRCL ... ... ...cc 88.00 56.64 1003 61.47 -9.6 Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 12 47.49 -10.3 SterlBcp n SBT .01p ... ... 14.98 12.00 96 13.15 +3.5 SterlCons STRL ... ... 29 18.90 8.61 156 12.04 -26.0 SMadden SHOO .20p ... 21 49.28 35.55 968 47.40 +1.5 Stewrdshp SSFN .12 1.1 15 12.75 8.25 1 11.30 +10.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 326 21.17 -18.0 StockYBc s SYBT .92f 2.6 19 44.50 31.90 246 35.55 -5.7 StoneCastle BANX 1.52 7.0 12 22.75 19.45 10 21.65 +7.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 52 1.20 -2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 781 21.51 +7.8 Strattec STRT .56 1.6 23 49.20 23.65 13 34.95 -19.7 StratusPrp STRS 1.00e ... 66 32.15 26.15 6 30.95 +4.2 Strayer STRA 1.00 .9 31 109.82 76.40 103 108.45 +21.1 StreamHlth STRM ... ... ...dd 2.82 .92 4 1.64 -3.0 StrgbrBio n SBBP ... ... ... 9.25 3.50 200 8.00 +10.3 StudentTrn STB .44 5.9 18 7.54 5.58 551 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 15 1.05 -30.0 SumFWV SMMF .52f 2.0 22 28.16 20.93 4 26.41 +.3 SmtStB s SSBI .48 3.5 20 14.70 11.65 1 13.85 +9.9 SumTher n SMMT ... ... ...dd 16.86 8.80 65 13.84 +24.9 SunHydrl SNHY .36 .7 46 70.83 34.17 95 54.27 -16.1 SundEng n SNDE ... ... ... 9.59 3.61 18 4.61 -22.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 195 2.89 -21.7 SunOpta STKL ... ... ...dd 10.20 6.27 160 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 6.46 7639 9.34 +10.8 Sunrun n RUN ... ... 8 10.16 4.21 1968 9.11 +54.4 Sunworks n SUNW ... ... ... 2.14 .90 69 .95 -9.5 SuperMicro SMCI ... ... 13 27.90 16.10 209 18.00 -14.0 SuperCom SPCB ... ... ...dd 4.95 2.01 22 2.60 -33.5 SupercdT rs SCON ... ... ...dd 2.47 .88 90 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 17.36 7 26.83 +.4 Supernus SUPN ... ... 45 50.05 29.95 933 48.05 +20.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.75 +13.6 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 307 17.48 +44.4 Surmodic SRDX ... ... ...cc 40.30 22.35 35 38.90 +38.9 SussxB SBBX .24 .8 24 32.85 19.75 14 29.85 +11.2 SykesEnt SYKE ... ... 39 34.49 25.77 102 29.87 -5.0 Symantec SYMC .30 1.1 14 34.20 24.93 3768 27.91 -.5 Synacor SYNC ... ... ...dd 3.95 1.35 144 1.60 -30.4sSynalloy SYNL .13m .8 ...dd 17.00 10.30 19 17.10 +27.6 Synaptics SYNA ... ... ...dd 64.54 33.73 285 47.58 +19.1 Synchron SNCR ... ... 27 24.92 6.51 531 11.95 +33.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 103 11.23 +28.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 427 38.60 -11.5 SynrgyPh SGYP ... ... ...dd 4.84 1.68 1765 1.79 -19.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 64 11.79 +21.5 Synopsys SNPS ... ... 51 94.80 70.55 639 85.69 +.5 Syntel SYNT 15.00e ... 13 27.72 15.82 818 26.31 +14.4 Synthes rs SES ... ... ... 10.24 2.00 13 3.28 +15.5 Sypris SYPR .08 5.1 ...dd 1.90 1.02 27 1.56 +13.0 SyrosPhar n SYRS ... ... ... 24.38 6.30 66 13.65 +40.3T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2156 62.90 -1.0 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 16.76 114 17.83 -11.0 TCP Cap TCPC 1.44 9.9 11 17.35 13.72 312 14.49 -5.2 TD Ameritr AMTD .84 1.4 36 63.01 36.12 3178 59.69 +16.7 TDH Hld n PETZ ... ... ... 31.75 3.86 70 4.33 -23.2 TESSCO TESS .80 4.2 57 24.85 12.15 29 19.25 -4.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 158 15.00 +.4 TG Thera TGTX ... ... ...dd 17.35 7.25 924 14.20 +73.2 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 73 7.87 -13.0 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 102600.00 1.30 978 1.67 -33.5 TPI Co n TPIC ... ... ... 26.00 15.26 111 22.15 +8.3 TSR Inc TSRI ... ... 32 11.10 3.80 7 5.70 +9.6 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 58 32.60 -19.0 TTM Tch TTMI ... ... 22 19.54 12.76 460 15.78 +.7 Tabula n TRHC ... ... ...cc 41.90 11.59 283 40.95 +46.0 TactSys n TCMD ... ... ...cc 37.88 16.90 163 35.76 +23.4 Taitron h TAIT .10 7.4 ...dd 2.13 1.13 1 1.35 -19.6 TakeTwo TTWO ... ... 63 129.25 57.55 1477 102.50 -6.6 Talend n TLND ... ... ...dd 52.10 28.77 75 49.71 +32.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1380 7.56 +220.3 TandyLthr TLF ... ... 11 9.05 6.79 19 7.50 -3.2 Tantech n TANH ... ... ... 4.54 1.23 669 2.98 +15.5 Tapimmu n TPIV ... ... ... 4.70 2.60 68 3.11 -20.7 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 13 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 48

Tarena TEDU .28e 2.6 4 21.70 10.61 68 10.76 -28.2 TaylrDv TAYD ... ... 22 15.14 9.70 2 10.12 -24.6 TechData h TECD ... ... 22 111.10 76.89 370 83.05 -15.2 TechComm TCCO ... ... ...dd 15.40 2.30 32 4.80 -58.1 TechTarg TTGT ... ... ... 20.49 8.75 132 20.19 +45.0 Tecnoglass TGLS .56 6.4 58 11.00 5.50 6 8.69 +18.2 Tecogen TGEN ... ... ... 4.17 2.05 16 3.05 +13.0 Telenav TNAV ... ... ...dd 9.25 4.50 29 5.28 -4.1 Teligent TLGT ... ... ...dd 9.54 2.43 3325 3.52 -3.0 Tellurian rs TELL ... ... ...dd 13.74 6.45 1734 9.77 +.3 TenaxTh rs TENX ... ... ... 15.80 4.41 24 6.31 -35.6 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 390 11.09 -7.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 8 30.00 -2.8 Tesaro TSRO ... ... ...dd 168.92 50.67 545 54.53 -34.2 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6531 293.35 -5.8 TetraTc TTEK .40 .8 22 53.40 39.95 185 52.40 +8.8 Tetraphase TTPH ... ... ...dd 8.75 2.05 437 3.02 -52.1 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.61 +1.3 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.41 -.6 TxCapBsh TCBI ... ... 22 102.90 69.65 967 89.85 +1.1 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 3114 105.35 +.9sTexRdhse TXRH 1.00f 1.6 34 62.79 43.87 956 62.76 +19.1 The9Ltd NCTY ... ... ... 1.68 .45 191 .47 -26.7 TherapMD TXMD ... ... ...dd 8.30 3.50 1940 5.82 -3.6 TherpxBio n TRPX ... ... ... 7.83 4.26 47 4.96 -7.1 TheravBio TBPH ... ... ...dd 43.44 22.09 222 22.85 -18.1 TheStreet TST .10 5.3 3 2.03 .70 95 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 4 6.75 -6.9 1347PrIn pf PIHPP ... ... ... 25.10 24.15 6 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 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 1153 5.70 -40.6 TillCap n TIL ... ... ... 5.45 3.30 1 4.00 -9.4 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 14 31.73 +19.5 Tintri n TNTR ... ... ... 7.75 1.60 317 1.64 -67.8 Tiptree TIPT .12 1.9 19 7.50 5.35 20 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 84 21.50 +1.6 TitanPh rs TTNP ... ... ... 3.15 .94 125 .97 -26.8 TivityHlth TVTY ... ... 27 48.50 28.00 433 40.05 +9.6 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 735 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 118 10.80 +5.4 TonixPh rs TNXP ... ... ...dd 5.00 2.75 116 3.26 -5.5 TopImage TISA ... ... ...dd 1.75 .95 21 1.11 -3.1 Torchlght TRCH ... ... ...dd 1.96 .95 365 1.33 -.7 TowerSemi TSEM ... ... 15 36.69 20.60 314 29.20 -14.3 TownSprts CLUB ... ... ...dd 8.85 3.15 142 8.35 +50.5 TowneBank TOWN .56 2.0 ... 35.30 27.85 98 28.50 -7.3 TraconPh n TCON ... ... ...dd 3.95 2.00 43 2.85 -14.9 TractSupp TSCO 1.08 1.8 18 82.68 49.87 2477 60.66 -18.8 TradDsk A n TTD ... ... ... 67.30 35.04 436 54.05 +18.2 TrnWEnt TWMC ... ... 3 3.10 .95 3 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 8.15 2 12.90 -2.6 Transcat TRNS ... ... 27 17.20 11.60 3 16.75 +17.5 TransGlb TGA .20 14.4 ...dd 1.85 1.07 149 1.39 -3.4 TravelCtrs TA ... ... ...dd 6.35 2.95 105 3.70 -9.8 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 8 24.50 -3.0 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 3 24.80 -1.6 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 9 24.41 -2.3 Travelzoo TZOO ... ... 27 11.25 5.75 63 7.50 +16.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 7 12.62 -14.1 Trevena TRVN ... ... ...dd 3.64 1.34 931 1.75 +9.4 TriCoBsh TCBK .68 1.8 21 43.80 33.04 54 37.01 -2.2 TrilliumTh TRIL ... ... ... 13.30 4.15 27 7.35 +1.4 TriMas h TRS ... ... 20 28.85 19.75 177 27.50 +2.8 Trimble TRMB ... ... 54 45.70 30.53 1064 37.34 -8.1 TrinityBio TRIB .88 17.9 6 6.54 4.22 26 4.92 -3.5 TripAdvis TRIP ... ... 90 50.95 29.50 1705 42.10 +22.2 TriStCap TSC ... ... 18 26.30 20.30 64 23.65 +2.8 TriStCap pf TSCAP 1.69 6.4 ... 26.30 25.75 5 26.26 +1.3 TriumphBc TBK ... ... 22 44.05 20.50 149 39.65 +25.9 Trivago n TRVG ... ... ... 24.27 6.17 491 6.61 -3.4 Tronc TRNC ... ... 26 24.74 10.80 224 19.59 +11.4 Trovagne h TROV ... ... ...dd 1.63 .24 1177 .33 +8.4 TrueCar TRUE ... ... ...dd 21.75 8.88 835 9.85 -12.1 TruettHrst THST ... ... ...dd 2.40 1.62 5 1.71 -17.4 Trupanion TRUP ... ... ...dd 37.13 14.27 355 28.70 -1.9 TrstNY TRST .26 3.0 18 9.70 7.25 235 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 233 30.72 -3.6 T2 Biosys TTOO ... ... ...dd 7.54 2.50 164 7.16 +73.8 Tucows grs TCX ... ... 47 71.75 49.70 97 61.45 -12.3 TuesMrn TUES ... ... ...dd 4.10 1.60 390 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 179 6.28 -18.1 TurtleBc rs HEAR ... ... ... 5.75 1.64 588 4.31 +137.9 21stCFoxA FOXA .36 1.0 17 39.13 24.81 4485 37.31 +8.1 21stCFoxB FOX .36 1.0 16 38.56 24.30 2043 36.82 +7.9 21Vianet VNET ... ... 20 9.59 4.17 98 6.45 -19.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 35 22.46 -15.5 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.42 -3.9 2U TWOU ... ... ...dd 91.00 39.58 300 87.29 +35.3 TymeTch n TYME ... ... ...dd 9.50 2.01 143 2.19 -65.7U -:US AutoPts PRTS ... ... 4 4.13 1.72 189 2.11 -16.3 US Concrte USCR ... ... 87 86.35 58.10 380 62.00 -25.9 US Gld rs USAU .21e ... ... 5.66 1.05 125 1.35 -17.2 UFP Tch UFPT ... ... 26 33.50 25.05 8 32.00 +15.1 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 171 73.25 +1.8 USEcology ECOL .72 1.3 42 59.70 44.50 101 56.55 +10.9 USGlobInv GROW .03 1.0 ... 7.49 1.25 137 2.90 -25.6 USA Tc pf USATP ... ... ... 28.26 20.75 2 22.00 -12.5 USA Tech h USAT ... ... ... 10.10 4.25 645 9.45 -3.1 USA Trk USAK ... ... ...dd 27.94 5.73 62 27.48 +51.6 UTStarcm UTSI ... ... 30 6.51 1.92 36 5.10 -9.4 Ubiquiti UBNT .17 .2 24 82.30 45.71 309 74.25 +4.5 UltaBeauty ULTA ... ... 32 314.86 187.96 1180 233.04 +4.2 UltimSoft ULTI ... ... ...cc 257.93 181.59 224 250.87 +15.0 UltraClean UCTT ... ... 8 34.59 14.93 1435 18.01 -22.0 UltPetro n UPL ... ... ... 12.39 3.04 3775 3.26 -64.0 Ultragenyx RARE ... ... ...dd 71.99 41.67 830 54.91 +18.4 Ultralife ULBI ... ... 27 10.95 5.28 39 9.85 +50.4 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1676 21.65 +4.1sUniQure QURE ... ... ... 29.89 4.72 422 31.83 +62.5 UnicoA UNAM ... ... ...dd 11.30 7.25 0 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 185 35.99 -.5 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 2 52.20 -1.4 UnBnOH UBCP .52f 4.1 18 14.00 11.33 2 12.55 -5.3 UtdBOH UBOH .48 2.3 11 23.50 20.35 2 21.05 -5.2 UBSI UBSI 1.36 4.0 22 42.40 31.70 352 34.00 -2.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 4 25.50 +24.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 304 31.58 +12.2sUCmntyFn UCFC .24 2.3 18 10.23 7.81 191 10.48 +14.8 UtdFnBcp UBNK .48 2.9 15 19.35 15.47 220 16.73 -5.2sUtdFire UFCS 1.12 2.3 85 49.74 38.95 56 49.22 +8.0 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 58 19.05 +10.4 UtdNtrlF UNFI ... ... 15 52.69 29.53 412 45.03 -8.6 USecBcCA UBFO .36 3.2 24 11.65 7.15 8 11.15 +1.4 US Engy rs USEG ... ... ...dd 1.96 .60 342 1.14 -24.0 USLime USLM .54 .7 22 101.40 70.56 1 76.50 -.8 UtdTherap UTHR ... ... 7 152.55 106.30 517 112.19 -24.2 UtdGrdian UG 1.42e 7.7 27 21.33 13.75 10 18.35 -.8 UnitGrp UNIT 2.40 14.2 65 27.78 13.81 1326 16.94 -4.8 UnityBcp UNTY .24 1.1 18 24.25 15.35 4 22.70 +14.9 UnivDisp OLED .24f .2 57 209.00 80.98 758 99.30 -42.5 UnvElc UEIC ... ... 34 72.50 41.95 45 50.30 +6.5 UnivFor s UFPI .62e 1.8 19 39.58 25.93 286 34.00 -9.6 UnvLogist ULH .28 1.3 16 25.65 11.80 20 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 25 29.87 +39.4 UnivstPa UVSP .80 2.9 17 32.35 26.50 63 27.75 -1.1 UnumTh n UMRX ... ... ... 12.00 10.15 37 12.00 +8.0 UplandSoft UPLD ... ... ...dd 31.70 15.00 81 28.81 +33.0 UrbanOne UONE ... ... ...dd 3.50 1.25 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 29 1.90 +8.6sUrbanOut URBN ... ... 24 39.96 16.19 1854 39.68 +13.2 UrogenP n URGN ... ... ... 66.38 13.01 91 57.88 +55.5sUtahMed UTMD 1.08 1.0 ... 104.40 61.00 14 106.05 +30.3V -: VBI Vac n VBIV ... ... ... 5.17 3.04 171 3.45 -19.2 VEON VEON .28e 11.1 ... 4.47 2.20 12236 2.53 -34.1 VOXX Intl VOXX ... ... 5 9.00 4.64 74 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 36 52.33 +8.1 Valerits hn VLRX ... ... ... 7.30 1.19 451 2.10 -26.5 ValueLine VALU .72a 3.2 21 22.58 13.26 4 22.30 +15.2 VanE GenD GNRX ... ... ...q 64.65 53.31 46 57.61 -2.9 VanE VecBi BBH ... ... ...q 136.83 113.36 18 119.00 -4.5 VandaPhm VNDA ... ... ...dd 20.40 11.90 315 15.25 +.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 126 67.34 +.5 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 89 66.26 -.1 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 110 77.92 -2.9 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 172 61.60 +1.8tVanShTTr VGSH .79a 1.3 ...q 60.93 59.87 122 59.86 -.7 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1122 78.19 -1.4 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.25 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 6 124.45 +1.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 7 143.83 +6.2 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 109.67 +.1 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 45 126.41 +3.4 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 32 143.94 +4.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 56 62.48 -2.3 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 19 107.01 -1.4 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 7 124.33 +1.5 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 289 51.38 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 104 90.37 -5.6 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 39 73.97 -5.2 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 890 84.18 -3.7 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 307 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 852 54.69 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 1000 57.74 +1.6 VantEng n VEAC ... ... ... 9.95 9.62 2 9.76 +.4 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 221 38.16 -5.0 Varonis VRNS ... ... ...dd 68.25 30.50 240 66.65 +37.3 VascoDta VDSI ... ... 61 15.00 11.05 293 14.75 +6.1 VascuBio VBLT ... ... ... 9.05 2.01 85 2.23 -68.7 Vaxart rs VXRT ... ... ... 11.88 4.74 47 5.37 -13.7 VeecoInst VECO ... ... ...dd 34.38 10.85 246 17.50 +17.8 VBradley VRA ... ... 20 12.83 6.99 152 10.94 -10.2 Veracyte VCYT ... ... ...dd 9.80 5.23 178 5.64 -13.6 Verastem VSTM ... ... ...dd 5.71 1.71 572 4.14 +34.9 Vericel VCEL ... ... ...dd 13.20 2.35 918 12.50 +129.4 VerintSys VRNT ... ... ...cc 44.55 37.05 242 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1230 126.64 +10.7 Verisk VRSK ... ... 37 108.45 75.60 656 107.99 +12.5 Veritex VBTX ... ... 29 29.50 23.84 64 27.41 -.7 Veritone n VERI ... ... ... 74.92 7.76 126 16.95 -26.9 Vermillion VRML ... ... ...dd 2.10 .88 57 1.18 -38.9 VeronaPh n VRNA ... ... ... 25.55 10.44 1 17.26 +45.4 Versartis VSAR ... ... ...dd 22.10 1.50 312 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 90 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 113.66 1090 163.36 +9.0 Veru Inc VERU ... ... ...dd 3.00 .90 26 1.79 +57.0 ViaSat VSAT ... ... ...dd 80.26 57.75 275 64.88 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 23 35.85 +2.7 ViacomB VIAB .80 2.6 7 45.00 22.13 1893 31.26 +1.5 Viavi VIAV ... ... 21 11.89 8.34 1026 10.17 +16.4 Vical rs VICL ... ... ...dd 3.70 1.32 159 1.52 -16.9 Vicor VICR ... ... ... 31.90 15.60 240 30.40 +45.5 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 28.23 -.8 VicMultiF n VSMV ... ... ... 29.20 24.76 0 28.00 +1.5 Vict500VW CFA .44e .9 ...q 52.01 41.96 95 49.72 +1.9 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 45.60 +1.0 Vict500EV CFO .47e .9 ...q 52.03 41.90 103 49.68 +1.8 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.49 +1.4 VictDevVol CIZ .01j ... ...q 39.92 30.35 14 35.64 +1.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 29 45.95 -1.0 VictSCVol CSA .16e ... ...q 49.00 40.37 2 46.70 +1.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 41.32 +1.6 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.94 +.9 VictLCHiDv CDL .44e ... ...q 47.44 40.92 12 44.74 -1.3 VictIntHiD CID .33e ... ...q 38.00 32.71 2 36.17 -.1 VictCap n VCTR ... ... ... 13.50 10.39 99 10.57 -8.9 ViewRay n VRAY ... ... ... 10.64 4.40 890 7.70 -16.8 VikingTh n VKTX ... ... ...dd 7.36 .88 683 4.76 +17.2 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 10 27.00 +17.7sViperEnPt VNOM 1.92f 6.6 33 29.32 14.76 774 29.25 +25.4 VirTra n VTSI ... ... ... 7.36 4.75 3 5.65 -10.3 Virco VIRC .06 1.4 ... 6.05 3.70 4 4.30 -14.9 VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 549 36.40 +98.9 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 94 118.00 +2.6 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 75 101.24 +.3 Virtusa VRTU ... ... 60 52.88 25.72 312 48.00 +8.9 VistaGn n VTGN ... ... ... 2.65 .69 179 1.15 +3.3 Visteon s VC ... ... 23 140.64 91.20 227 116.24 -7.1 VitalThera VTL ... ... ...dd 7.30 2.25 172 5.90 -.8 ViveveMd n VIVE ... ... ...dd 11.16 2.96 565 3.29 -33.8 Vivopwr n VVPR ... ... ... 4.73 1.72 8 1.94 -33.1 Vivus VVUS ... ... 2 1.38 .33 250 .42 -15.9 Vodafone VOD 1.77e 6.0 ... 32.75 25.79 4698 29.74 -6.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 335 18.60 +12.0 vTvThera n VTVT ... ... ...dd 8.40 .65 29794 2.20 -63.4 Vuzix VUZI ... ... ...dd 11.40 4.10 442 6.60 +5.6W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 10 9.89 +3.9 WD 40 WDFC 2.16 1.6 34 137.70 100.60 57 135.55 +14.9 WMIH WMIH ... ... ...dd 1.61 .60 295 1.44 +69.6 WSFS s WSFS .36 .7 20 53.00 42.45 109 49.10 +2.6 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 3 4.65 -22.5 WVS Fn WVFC .32f 2.0 25 18.05 14.60 1 16.15 +4.3 WalgBoots WBA 1.60 2.4 14 87.79 61.74 2834 66.26 -8.8 WashFed WAFD .68f 2.1 15 37.70 29.80 487 32.10 -6.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 25 54.80 +2.9 WaterstnF WSBF .48a 2.8 17 20.40 16.60 38 17.25 +1.2 WaveLfSc n WVE ... ... ... 55.95 15.15 138 42.20 +20.2 WaysideT WSTG .68 5.3 6 21.75 12.60 0 12.95 -22.5 Web.com WEB ... ... 7 25.95 17.20 1082 18.95 -13.1 WeiboCorp WB ... ... ... 142.12 49.77 1479 118.38 +14.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 0 31.50 +6.1sWendys Co WEN .34f 1.9 19 17.71 13.38 3192 17.63 +7.4 WernerEnt WERN .28 .7 30 43.95 24.20 1117 37.95 -1.8 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 120 43.03 +5.9 WestBcp WTBA .72 2.8 17 28.00 20.90 10 25.90 +3.0 WAmBcp WABC 1.60 2.8 25 64.26 49.38 146 57.12 -4.1 WestellT rs WSTL ... ... ...cc 4.60 2.48 68 3.28 -12.5 WDigital WDC 2.00 2.2 10 106.96 76.59 3016 91.70 +15.3 WstNwEnB WNEB .16 1.5 26 11.25 9.30 40 10.80 -.9 Westmrld WLB .80 275.9 ...dd 13.99 .20 440 .29 -76.0 WstptFuel g WPRT ... ... ...dd 4.33 1.10 553 2.33 -38.0 WestwtrRs WWR ... ... ... 2.02 .51 185 .57 -46.7sWeycoGp WEYS .88 2.4 24 37.51 26.51 22 36.98 +24.4 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.4 ... 24.76 12.58 23 15.67 -28.4 Wheelr pfD WHLRD 2.19 13.6 ... 26.10 14.66 37 16.05 -20.1 Wheeler rs WHLR 1.36 35.7 ...dd 13.98 3.25 74 3.81 -61.8 WhiteHFin WHF 1.42 10.8 9 15.05 10.92 235 13.09 -2.5 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 2 25.67 +.3 Wilhelmina WHLM ... ... 29 8.73 5.58 0 7.26 +12.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 105 13.45 +5.9 WillmValV WVVI ... ... 21 8.86 7.70 40 7.95 -3.6 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 51 30.23 +26.3 WillisLFn WLFC ... ... 13 35.33 22.13 15 33.92 +35.8 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 398 152.66 +1.3 Windstm rs WIN .60 37.5 ...dd 5.76 1.28 976 1.60 -13.5 Wingstop n WING .28a .5 71 52.00 27.79 469 51.28 +31.6 Winmark WINA .44a .3 23 144.10 121.00 1 131.65 +1.7 WinsFin WINS ... ... ... 390.88 19.80 1 143.10 -20.5 Wintrust WTFC .76f .9 19 92.00 64.14 485 88.91 +7.9 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 8 27.27 -2.5 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 3 19.28 +9.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.30 -1.2 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 477 41.09 -.8 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 39 86.19 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 70.66 -3.3 WisdomTr WETF .12m 1.2 28 13.41 7.87 1498 9.67 -22.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 27.24 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.96 +1.4 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.21 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 2 21.41 +4.4 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 86 24.17 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 1 31.96 -.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 13 45.09 -2.2 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 9 26.31 -2.3sWix.com WIX ... ... ... 89.15 50.90 406 89.40 +55.3 Woodward WWD .57f .8 28 89.30 65.22 275 75.75 -1.0 Workday WDAY ... ... ...dd 140.00 80.76 1663 132.60 +30.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 80 2.87 +12.1 WldAccept WRLD ... ... 14 121.17 50.83 84 103.73 +28.5 WrightMed WMGI ... ... ...dd 30.91 19.04 728 20.04 -9.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 1836 192.91 +14.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 139 .91 -44.0 XOMA rs XOMA ... ... ...dd 37.25 5.86 73 23.32 -34.5 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 28 4.78 +21.3 XcelBrnds XELB ... ... 12 5.00 2.00 1 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 1950 45.32 -5.8 Xcerra XCRA ... ... ... 13.29 9.05 587 12.86 +31.4 Xencor XNCR ... ... ...dd 34.63 18.55 269 30.48 +39.1 XeneticB n XBIO ... ... ... 4.89 1.75 12 1.95 +1.6 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 78 5.40 +91.2 Xilinx XLNX 1.40 2.1 36 78.02 55.48 4074 68.01 +.9 Xperi XPER .80 3.4 ...dd 35.40 16.70 250 23.20 -4.9 XploreTch XPLR ... ... 84 4.20 1.54 18 3.35 +18.0 XpressSp rs XSPA ... ... 1 1.95 .56 45 .67 -50.9 Xunlei Ltd XNET ... ... ... 27.00 3.11 508 12.62 -18.0 YRC Wwde YRCW ... ... ...dd 17.61 7.36 470 8.97 -37.6 YY Inc YY ... ... 6 142.97 42.90 1154 95.75 -15.3 Yandex YNDX ... ... ...cc 44.49 23.00 9908 34.98 +6.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 158 7.51 +.4 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 377 1.71 -3.4 YintechIn n YIN .36e 3.9 ... 19.69 8.51 36 9.18 -4.0 YogaWks n YOGA ... ... ... 5.85 1.98 19 2.19 -22.6 YorkWater YORW .67 2.1 32 39.86 27.45 42 32.65 -3.7 Youngevt n YGYI ... ... ... 7.00 3.79 3 3.95 -4.4 YulongE rs YECO ... ... ... 9.00 1.25 17 3.26 +20.7 ZK Intl n ZKIN ... ... ... 16.00 6.01 4 7.12 -27.3 Zafgen ZFGN ... ... ...dd 10.00 3.21 223 6.88 +48.9 Zagg ZAGG ... ... 23 23.70 6.55 308 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 71 21.06 -.8 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 1 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 2 15.00 +10.3 ZebraT ZBRA ... ... ...cc 148.71 87.27 239 145.51 +40.2 ZillowA s ZG ... ... ...cc 59.73 34.36 848 48.45 +18.9 ZillowC n Z ... ... ... 59.99 34.52 2460 48.81 +19.3 ZionO&G ZN ... ... ...dd 6.90 1.09 317 4.32 +100.0 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2701 52.08 +2.5 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 634 4.47 +8.0 Zix Corp ZIXI ... ... 33 6.67 3.82 392 4.95 +13.0 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 655 40.85 +2.0 ZosanoP rs ZSAN ... ... ... 35.40 4.05 1217 4.34 -58.3 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 ... 1.49 AB Government Money ... 1.50 AB Government Money ... 1.49 AIM MMCshRes 21 1.19 AIMMMInv 21 1.35 AIM Premier Portfoli 15 1.84 AIM Premier Tax Exem 12 1.52 AIM Premier U.S. Gov 22 1.60 AIM Short Term Invts 42 1.59 AIM Short Term Invts 13 1.49 AIM Short Term Invts 14 1.78 AIM Short Term Invts 14 1.82 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.44 AllBrnExRsv I ... 1.37 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 33 1.60 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 26 1.23 BMOGov I p 7 1.52 BMO Gov Y 7 1.27 BMO Institutional Pr 12 1.75 BMO Institutional Pr 12 1.50 BMOPrimeI p 13 1.74 BMO Prime Y 13 1.49 BNY Mellon Governmen 13 1.21 BNYMellon M 13 1.46 BNY Mellon National 16 1.18 BR TFdCsMg 30 1.05 BL FedTrDlr 36 1.30 BLFTrCsMg 49 1.03 BLFT Adm 30 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.32 BLFedFdPCS p 34 1.06 BLFFedFnd 34 1.57 BRInst 26 1.77 BLFCASel p 11 .64 BLFedFdSel p 34 .74 BLMunFdSel 26 .68 BLFTempFdSel 27 .58 BlackRock Liquidity 34 1.53 BlackRock Liquidity 36 1.15 BlackRock Liquidity 34 1.17 BlackRock Liquidity 49 1.13 BlackRock Liquidity 6 .72 BlackRock Liquidity 30 1.15 BlackRock Liquidity 36 1.05 BlackRock Liquidity 34 1.07 BlackRock Liquidity 49 .70 BlackRock Liquidity 30 1.51 BlackRock Liquidity 30 .72 BLF FedTr 36 1.55 BLF TrsTr 49 1.53 BLFTrsTrDlr 49 1.28 BLFT FundDlr 30 1.30 BLFMunCsh 16 1.21 BRInvest 26 1.42 BlackRock Money Mark 26 .72 BLNYMfPCS p 6 1.04 BRSvc 26 1.50 BLFTempFdPCS 27 1.33 BRLiqTrsTAd 49 1.43 BLFM MuniCsh 16 1.46 BLF TempFd 27 1.83 BLFTmpDlr 27 1.58 BLFTmCsDlr 27 1.58 BLFedTrAd 36 1.45 BLCAMunPC p 11 .96 BlkrkLqTmpAd 27 1.73 BRLiqTmpCR 27 1.43 BLMuAdm 26 1.38 BLF TmpCsh 27 1.83 BLFT TrFund 30 1.55 BLFedAdm 34 1.47 BLMuCshMg 26 .97 BLFTmCshMg 27 1.33 CNIGovtA p 21 .94 California Tax-Free 38 1.13 CapResFd p 32 .97 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.62 Cash Account Trust 31 .76 Cash Account Trust: 29 .42 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 29 1.14 Cash Acct Tr: Tax Ex 29 1.33 Cash Acct Tr: Tax Ex 29 1.37 CashMgtInst 31 1.48 CashResInst 31 1.52 CavanalCshAd 22 1.11 Cavanal Hill Governm 22 1.43 Cavanal Hill Governm 22 1.48 Cavanal Hill Governm 22 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 49 1.47 CitiznSelTreB 49 1.27 CityNaRoGv p 21 .79 CityNRochGv 21 1.24 Columbia Government 28 1.21 Columbia Government 28 1.21 Columbia Government 28 1.21 Columbia Government 28 1.37 Columbia Government 28 1.21 ColumbiaA 28 1.21 Columbia Z 28 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 30 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.35 DryTrsAgcyC 15 1.28 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 34 1.79 Dreyfus Cash Mgmt In 34 1.89 Dreyfus Cash Mgmt In 34 1.64 Dreyfus Government S 28 1.11 Dreyfus Government S 28 1.25 Dreyfus Government S 28 1.40 Dreyfus Government S 28 1.50 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.33 Dreyfus Govt Cash Mg 14 1.48 Dreyfus Govt Cash Mg 14 1.17 Dreyfus Institutiona 49 1.52 Dreyfus Institutiona 17 1.80 Dreyfus Institutiona 43 1.24 Dreyfus Institutiona 43 1.49 Dreyfus Institutiona 15 1.59 Dreyfus Instl Prefer 17 1.74 Dreyfus Liquid Asset 35 1.42 Dreyfus Liquid Asset 35 1.01 Dreyfus Municipal Ca 11 1.49 Dreyfus Municipal Ca 11 1.25 Dreyfus New York Mun 22 1.40 Dreyfus New York Mun 22 1.14 Dreyfus Prime Money 56 1.82 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.19 Dreyfus Treasury Cas 24 1.52 Dreyfus Treasury Cas 24 1.27 Dreyfus Treasury Cas 24 1.42 Dreyfus Treasury Cas 24 1.11 Dreyfus Treasury Sec 39 1.47 Dreyfus Treasury Sec 39 1.21 Dreyfus Treasury Sec 39 1.37 Dreyfus Treasury Sec 39 1.07 Dreyfus Treasury and 16 1.59 DryfLA 35 1.15 DryInTrAgcHm 15 1.53 DryTrPmCsh I 43 1.53 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 1.54 FIMMGovII 24 1.39 FIMMGovIII 24 1.29FIMM Government Port 24 1.58 FIMMMMkt I 20 1.90 FIMMMMktII 20 1.75 FIMMMMktIII 20 1.65 FIMMTrOnlyII p 39 1.33 FIMMTrOnly3 39 1.23 FIMMTrOnly I 39 1.48 FIMM Treasury Only P 39 1.52 FIMM Treasury Portfo 37 1.56 FIMMTry I 37 1.52 FIMMTryII 37 1.37 FIMMTryIII 37 1.27 FedCAMuniII 30 .99 FedCAMunCS p 30 .64 FedCAMunCap 30 1.29 FedGovOblCp 30 1.43 FedGovOb IS 30 1.55 FedGovOblSv 30 1.32 FedMMEagle 39 1.62 FedNYMun WS 37 1.34 FedPAMu WS 19 1.24 FedPrCshObCp 32 1.69 FedPrVlObSv 1 1.62 FedPrVlOblCp 1 1.77 FedPrVluObl 1 1.87 FedPrCshOblIS 32 1.79 FdPrCshObSv 32 1.54 FedPriOb IS 34 1.87 FedPrObSvc 34 1.67 FedTrstUSTr 28 1.49 FedTrsOb IS 22 1.53 FedTreasObSv 22 1.28 FedTrsOblCp 22 1.43 FedUSTCshSv 48 1.23 FedUSTrsIns 48 1.48 FedVaMuCsCS p 19 .74 Federated Government 30 .58 Federated Government 43 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .85 Federated Government 30 .89 Federated Government 30 .68 Federated Government 30 1.58 Federated Institutio 6 1.55 Federated Institutio 39 1.57 Federated Institutio 39 1.72 Federated Institutio 34 1.82 Federated Institutio 39 1.82 Federated Municipal 34 1.00 Federated Municipal 34 1.23 Federated Municipal 34 .75 Federated Municipal 34 .88 Federated Prime Cash 32 .85 Federated Prime Cash 32 1.00 Federated Prime Cash 32 1.09 Federated Prime Cash 32 1.30 Federated Prime Cash 32 1.49 Federated Treasury O 22 1.27 Federated Trust for 28 .79 Federated Trust for 28 .64 FedMstr 23 1.83 FidTrAdvC t 34 .25 Fidelity California 22 1.43 Fidelity California 22 1.18 Fidelity Domestic Po 15 1.77 Fidelity Flex Govern 11 1.72 Fidelity Government 25 .77 Fidelity Government 25 1.02 Fidelity Government 25 1.40 Fidelity Government 25 1.47 Fidelity Government 25 1.02 FidGovPortS 24 1.49 Fidelity Insti Money 20 1.94 Fidelity Insti Money 15 1.86 Fidelity Insti Money 15 1.32 Fidelity Insti Money 37 1.02 Fidelity Insti Money 39 .98 Fidelity Investments 16 1.88 Fidelity Investments 16 1.79 Fidelity Investments 16 1.59 Fidelity Investments 16 1.69 Fidelity Investments 16 1.84 FidCashRes 24 1.34 FidSpGov 25 1.30 FidSpMM 20 1.65 FidSpUSTr 39 1.23 FidMMPortS 20 1.85 Fidelity Massachuset 22 1.46 Fidelity Massachuset 22 1.21 Fidelity Money Marke 20 1.77 Fidelity New Jersey 54 1.45 Fidelity New Jersey 54 1.20 Fidelity New York AM 24 1.46 Fidelity New York AM 24 1.21 Fidelity SAI Municip 30 1.58 Fidelity Series Gove 23 1.72 Fidelity Tax-Exempt 42 1.36 Fidelity Treasury Mo 34 1.28 Fidelity Treasury On 39 1.43 FidTrPortsS 37 1.47 FidTrsyCR 34 .75 FidTryDly M 34 1.00 FstAmTrObD 29 1.10 FstAmGvObA p 22 .97 FstAmPrObY 15 1.53 FstAmTrObA p 29 .95 FstAmTrObY 29 1.25 First American Gover 22 1.59 First American Insti 15 1.85 First American Treas 29 1.57 First American U.S. 35 1.44 First American U.S. 35 1.03 First American U.S. 35 .88 First American U.S. 35 1.18 FsAmGvObII 22 1.43 FstAmTrObII 29 1.41 FsAmISTrII 35 1.33 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.58 FsAmPrObII 15 1.69 FstAmTrObZ 29 1.53 FstAmTreResA 29 .76 Gabelli U.S. Treasur 52 1.57 Gabelli U.S. Treasur 52 1.57 GabelliUST 52 1.57 GartmrMMPr 37 1.15 GnCAMuB 7 .80 GnTrsAgcy A 32 1.00 GnTrsAgcy R 32 1.20 GnGvSec 34 .97 GeneralB p 29 .99 General Government S 34 1.22 GnGovB p 34 .74 General Money Market 29 1.42 General Municipal Mo 10 1.12 General Treasury Sec 29 .89 General Treasury Sec 29 1.05 General Treasury and 32 .75 GnMMkt 29 1.23 Goldman Sachs Fds, F 39 1.42 Goldman Sachs Fds, F 39 1.49 Goldman Sachs Financ 37 1.88 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 1.73 Goldman Sachs Financ 30 1.50 Goldman Sachs Financ 30 1.10 Goldman Sachs Financ 30 1.35 Goldman Sachs Financ 28 1.47 Goldman Sachs Financ 28 1.07 Goldman Sachs Financ 28 1.32 Goldman Sachs Financ 38 1.88 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 38 1.73 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 39 1.02 Goldman Sachs Financ 39 1.27 Goldman Sachs Financ 30 1.57 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 28 1.54 Goldman Sachs Financ 37 1.95 Goldman Sachs Financ 38 1.95 Goldman Sachs Financ 38 1.83 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 28 1.42 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 30 1.45 Goldman Sachs Financ 39 1.37 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 39 .88 Goldman Sachs Financ 39 .72 Goldman Sachs Financ 39 1.17 Goldman Sachs Financ 28 .90 Goldman Sachs Financ 28 .76 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 30 .95 Goldman Sachs Financ 30 .80 Goldman Sachs Financ 30 1.25 Goldman Sachs Financ 38 1.32 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 30 .60 Goldman Sachs Financ 30 1.35 Goldman Sachs Financ 30 1.60 Goldman Sachs Financ 45 1.03 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 45 1.18 Goldman Sachs Financ 45 1.43 Goldman Sachs Financ 45 .73 Goldman Sachs Financ 45 1.38 Goldman Sachs Financ 45 1.28 Goldman Sachs Financ 45 1.53 Goldman Sachs Invest 33 1.37 Goldman Sachs Invest 33 1.22 Goldman Sachs Invest 33 1.07 Goldman Sachs Invest 14 .51 Goldman Sachs Invest 14 1.26 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.87 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.62 GovTxMgSvc 43 1.24 GovObTR 30 1.05 GovTxMgIS 43 1.49 Government Fund Clas 42 1.45 Government Obligatio 22 1.61 Government Obligatio 22 1.58 GovResFd P 33 .70 HSBC U.S. Government 31 1.48 HSBC U.S. Government 31 1.59 HSBC U.S. Government 31 1.53 HSBC U.S. Government 31 1.55 HSBC U.S. Treasury M 31 1.41 HSBC U.S. Treasury M 31 1.16 HSBC U.S. Treasury M 31 1.52 HSBC U.S. Treasury M 31 1.48 HSBC U.S. Treasury M 31 1.50 HSBCUSGov A 31 1.08 HSBCUSGov D 31 1.23 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 16 1.70 HeritInst 16 1.83 HewittMM p 42 .26 ING MM A 24 1.32 ING MM I 24 1.31 Invesco Government M 21 1.55 InvescoA5 21 1.20 InvescoC5 p 21 .45 Invesco Tax Exempt C 13 .76 Invesco Tax-Exempt C 13 .78 Investor Cash Tr, Tr 52 1.51 Investor Tax-Exempt 14 1.41 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 1.48 Investor Tax-Exempt 14 1.36 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 1.16 InvCshTrTrs 52 1.59 Investors Cash Tr, T 52 1.13 Investors Cash Trust 52 1.56 Ivy Cash Management 17 .39 Ivy Cash Management 17 .38 Ivy Cash Management 17 1.36 Ivy Government Money 13 .99 Ivy Government Money 13 1.21 IvyMonyyC t 13 .09 IvyMnyA 13 1.03 IvyMM B 13 .02 JPMGvMMAg 30 1.49 JPMLqAsR 25 1.34 JPMGvPrem 30 1.30 JPMGvCap 30 1.57 JPMTrPlInv 24 1.25 JPMTrPlRs 24 1.05 JPMorg100 Agcy 44 1.42 JPM100 SecP 44 1.23 JPM100 TrInst 44 1.47 JPMorgan100 44 1.09 JPMLqAstP 25 1.59 JPMorganFed 26 1.10 JPMorFedAgcy 26 1.43 JPMorgFedPr 26 1.24 JPMLqAstAg 25 1.78 JPMLqAstC p 25 1.07 JPMLqAstMrg 25 1.45 JPMLqAstInst 25 1.83 JPMMunInst 6 1.57 JPMMuMorg 6 1.19 JPMNYMuR p 6 1.05 JPMorgPrm 23 1.51 JPMorgPrAgcy 23 1.77 JPMorgPrmPr 23 1.58 JPMTreasC t 24 .78 JPMTrsPlusP 24 1.30 JPMTrsPlsMrg 24 1.16 JPMTrsPlsInst 24 1.54 JPMTrsPlsAg 24 1.49 JPMTrsSecR p 44 .98 JPMUSGvInst 30 1.54 JPMUSGvtR p 30 1.05 JPMUSGvtMrg 30 1.16 JPMLqAsInv 25 1.53 JPMorgan 100% US Tre 44 1.50 JPMorgan California 7 1.26 JPMorgan California 7 .66 JPMorgan California 7 1.01 JPMFedInst 26 1.48 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.57 JPMorgan Institution 6 1.49 JPMorgan Liquid Asse 25 1.86 JPMorgan Municipal M 6 1.08 JPMorgan Municipal M 6 1.52 JPMorgan Municipal M 6 .73 JPMorgan New York Mu 6 1.30 JPMorgan New York Mu 6 .70 JPMorgan New York Mu 6 1.05 JPMPrInst 23 1.82 JPMPrRsv 23 1.33 JPMorgan Prime Money 23 1.87 JPMorgan Prime Money 23 1.85 JPMorgan Prime Money 23 1.06 JPMorgan U. S. Treas 24 1.60 JPMorgan U.S. Govern 30 1.05 JPMorgan U.S. Govern 30 .75 JPMorgan U.S. Govern 30 .70 JPMorgan U.S. Govern 30 1.45 JPMorgan U.S. Treasu 24 1.57 JPMorgan US Governme 30 1.24 Liquid Assets Portfo 14 .95Liquid Assets Portfo 14 1.62 Liquid Assets Portfo 14 1.27 Liquid Assets Portfo 14 1.74 MainStay A 22 1.27 MainStay B 22 1.04 MainStay Money Marke 22 1.04 MainStay Money Marke 22 1.04 ManagersMM 30 1.59 Maryland Tax-Free Mo 35 1.04 Maryland Tax-Free Mo 35 1.19 Meeder Institutional 36 1.76 MeederRetl 35 1.46 ML CMAMn 36 1.17 ML CMATr 43 1.10 MilestnTOInst 36 1.48 MilestnTOInv 36 1.21 MHLIRSel 25 1.85 MMktGS2 35 1.56 MMktGS4 35 1.31 MMktProFdInv 31 .75 MMktProFdSvc 31 .25 Mutual America Insti 23 1.56 Nationwide Governmen 37 .97 NatnwdMMInst 37 1.25 New York Tax-Free Mo 29 1.35 NorthInstGovSel 40 1.50 Northern 33 1.70 NorthernGvSl 40 1.34 Northern Institution 6 1.53 Northern Institution 41 1.45 Northern Institution 40 1.50 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 49

Northern Institution 40 1.50 NorthInstTreas 39 1.52 NorthernUSGv 41 1.35 OppCshResN t 43 1.12 OppenhCshB p 43 1.12 OppenhCshC p 43 1.12 OppCshRes 43 1.12 Oppenheimer Governme 43 1.15 Oppenheimer Institut 43 1.65 Oppenheimer Institut 43 1.60 Oppenheimer Institut 43 1.58 OppMMFd A 43 1.15 PIMCO Government Mon 10 1.48 PIMCO Government Mon 10 1.48 PIMCO Government Mon 10 1.53 PIMCO Government Mon 10 1.63 PIMCO Government Mon 10 1.64 PIMCO Government Mon 10 1.64 PNC Government Money 35 1.47 PNC Gov A 35 1.42 PNC Gov I 35 1.52 PNC TrA p 36 1.33 PNC Tr I 36 1.43 PNC Treasury Plus Mo 23 1.40 PNC Treasury Plus Mo 23 1.32 PW PACE P 24 1.13 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.09 Pioneer U.S. Governm ... .54 PionrCs ... .94 PremGvtMP 22 1.58 PremierPort 15 1.84 Premier Portfolio Pe 15 1.30 Premier Portfolio Pr 15 1.55 Premier Portfolio Re 15 1.69 Premier Portfolio Re 15 .97 PrimeObTR 34 1.37 PruMMartD 31 1.15 PruMMrtZ 31 1.33 Prudential Governmen 31 1.15 Prudential Governmen 31 1.13 Prudential Governmen 31 1.18 PruInstMM A 19 1.76 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnm MMA 20 1.45 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 31 1.52 Retail Prime Obligat 17 1.88 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.82 Retail Prime Obligat 17 1.57 Retail Prime Obligat 17 1.62 Retail Prime Obligat 17 1.26 Rydex U.S. Governmen 36 .74 SEI DITGovA 42 1.45 SEI DITGvIIA 50 1.51 SEI DITTrsA 36 1.47 SEI DITTrIIA 46 1.50 STI CshRes 28 1.37 STIC Prime Portfolio 14 1.62 STIC Prime Portfolio 14 .91 STIC Prime Portfolio 14 1.23 STIC Prime Portfolio 14 1.70 STIT Liquid Assets 14 1.52 STIT STIC Prime Por 14 1.48 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 14 1.79 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 13 1.24 STIT Tax-Free Cash R 13 1.46 STIT Treasury Obliga 41 1.55 STIT Treasury Obliga 41 1.51 STIT Treasury Obliga 41 1.30 STIT Treasury Portfo 42 1.29 STIT Treasury Portfo 42 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 29 1.45 SchwbACR 29 1.38 SchwbCshRes 30 1.34 Schwab Government Mo 20 1.37 SchwbInv 28 1.63 SchwbRetAdv 30 1.61 Schwab Retirement Go 33 1.51 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 18 1.34 SchbValAdv 29 1.64 SchwValAdUlt 29 1.79 Schwab Variable Shar 28 1.79 SchwbGv 20 1.10 SchbMM 9 1.51 Schb UST 18 1.14 SentinelGov A 11 1.10 StFrmMMLgA 40 1.29 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.18 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.19 StStInstLRS 28 1.88 State Street Insti L 17 1.35 State Street Insti T 26 1.25 State Street Insti T 26 1.60 State Street Insti T 29 1.56 State Street Insti U 21 1.62 State Street Insti U 21 1.27 State Street Institu 21 1.65 State Street Institu 21 1.59 State Street Institu 26 1.52 State Street Institu 29 1.48 State Street Institu 21 1.54 State Street Institu 21 1.37 State Street Institu 29 1.21 State Street Institu 21 1.64 State Street Institu 26 1.55 State Street Institu 28 1.83 State Street Institu 28 1.80 State Street Institu 28 1.63 State Street Treasur 26 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 41 1.41 T. Rowe Price Instit 39 1.74 T. Rowe Price Tax-Ex 46 1.22 TDAM California Muni 22 .76 TDAM Insti U.S. Gov 41 1.19 TDAM Insti U.S. Gove 41 1.44 TDAM Institutional T 48 .68 TDAM Institutional T 48 1.20 TDAM Institutional U 41 .79 TDAMMMInv 44 1.24 TDAMMMkPr 44 1.24 TDAM Money Market Po 44 1.34 TDAM Money Market Po 44 1.15 TDAM Municipal Portf 30 .75 TDAM New York Munici 14 .91 TDAM U.S. Government 37 .90 TDAMUSGv 37 1.00 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 41 1.52 TRowPRF 41 1.27 TRowUST 43 1.29 Thriv MM Inst 42 1.29 Thriv MMk A 42 1.17 TreasObTR 22 1.03 Treasury Obligations 29 1.56 Treasury Portfolio P 39 1.47 U.S. Government Mone 34 .43 U.S. Government Mone 34 .93 U.S. Government Mone 34 1.63 U.S. Treasury Money 43 1.09 UBS Prime Investor F 20 1.50 UBS Prime Preferred 20 1.81 UBS Prime Reserves F 20 1.77 UBS RMA Government M 24 1.23 UBS Select Governmen 24 1.58 UBS Select Governmen 24 1.27 UBS Select Governmen 24 1.54 UBS Select Governmen 24 1.52 UBS Select Prime Inv 25 1.54 UBS Select Prime Pre 25 1.89 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.55 UBS Tax-Free Institu 8 1.52 UBS Tax-Free Investo 8 1.25 UBS Tax-Free Preferr 8 1.56 US Government Money 31 .71 US Government Money 31 1.42 USAA Mutl 27 1.41 USAA Treas 43 1.29 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 44 1.55 VangFdl 41 1.55 VangPr 41 1.78 VangPrInst 41 1.84 Voya Government Mone 24 1.31 Voya Government Mone 24 1.31 Voya Government Mone 24 .31 Voya Government Mone 24 1.31 Voya Liquid Assets P 24 1.18 Voya Liquid Assets P 24 1.43 Voya Liquid Assets P 24 1.03 Voya Money Market Po 24 1.38 Voya Money Market Po 24 1.23 WA Select Tax Free R 9 1.46 WF 100% Treasury Mon 30 1.43 WF Government Money 24 1.56 Wells Fargo 100% Tre 30 1.33 WellsFargo A 14 1.36 WFCashInvAd 15 1.69 WFCashInst 15 1.82 Wells Fargo Cash Inv 15 1.89 Wells Fargo Fd, Trea 23 1.30 WFGovAdm 24 1.36 WFGvtMMA 24 1.09 Wells Fargo Heritage 16 1.90 Wells Fargo Heritage 16 1.60 WellsFargoI 100 30 1.13 WellsFargoInsCsh 15 1.52 WellsFargoInsGv 24 1.20 Wells Fargo Money Ma 14 1.80 Wells Fargo Money Ma 14 1.50Wells Fargo Municipa 5 1.52 WellsF100TrA 30 .98 WellsFargo TrsyS 23 1.19 WellsFargoTrsyA 23 1.03 WellsFargo TrsyI 23 1.44 WFGvMMInst 24 1.50 Western Asset Govern 44 1.00 Western Asset Govern 44 .73 WA GvtRsvA 44 1.13 WAInstGvInst 44 1.58 Western Asset Insti 53 1.40 Western Asset Insti 43 1.75 Western Asset Instit 44 1.53 Western Asset Instit 44 1.53 Western Asset NY Tax 7 1.08 Western Asset Prime 29 1.44 Western Asset Tax Fr 9 .57 Western Asset Tax Fr 9 1.07 Western Asset US Tre 53 .66 WstnUSTrN 53 1.05 WstnInstLqRsI 43 1.80 WstnPrmLiq 43 1.51 WstnInstUSTR 53 1.46 WstnPrmUSTR 53 1.20 Wilm GovSel 32 1.31 Wilm TrAdm 34 1.02 Wilm TrSvc 34 .86 Wilm TrSvc 34 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 13 .66 AmC CATF 15 1.23 AmC TF 10 1.31 BMO TaxF I p 8 1.54 BMO TaxF Y 8 1.29 BNYMelNMuM 16 1.43 BLMunFdPCS p 26 1.00 BRLM Muni 26 1.48 BRF NYMuni 6 1.52 BRFCAMuni 11 1.44 CashActTxEMgd 29 1.21 FIMMTxExII 35 1.36 FIMMTxEx3 35 1.26 FIMMTxExI 35 1.51 FedCAMuniSv 30 1.14 FedCAMu WS 30 1.39 FedGAMuCsh 12 1.25 FedMAMuCS p 33 .66 FedMAMuniSv 33 1.07 FedMuObl A 34 1.56 FedMuOblCap 34 1.47 FedMunOblSv 34 1.31 FedNYMuCSv 37 1.12 FedNYMuCS p 37 .65 FedNYMuCsII 37 .89 FedPAMuniCS 19 .65 FedPAMuCsSv 19 1.04 FedTaxFObWS 33 1.51 FedTxFrObSv 33 1.26 FedMuniSvc 19 1.13 FedTxF c 6 1.60 FidCA 22 1.20 FidCT 47 1.22 FidMA 29 1.17 FidMI 27 1.20 FidMuMM 43 1.30 FidNJ 51 1.13 FidNY 31 1.18 FidOH 49 1.16 FidPA 29 1.17 FidSpCA 22 1.33 FidSpMA 22 1.35 FidSpNJ 54 1.35 FidSpNY 24 1.35 FidTEDly M 42 .99 FidAZ 15 1.25 Fid TECR 42 .74 FidTxEx MM 42 1.24 FidTaxExPortS 35 1.46 FinSq TEF 14 1.51 FstAmTFA 29 .92 FstAmTxFY 29 1.23 FsAmTxFObII 29 1.38 FstAmTFObZ 29 1.48 GenNJMun 23 .88 GenNYMuB 22 .97 GnMuB p 10 .70 GnNYMuB p 22 .59 GnCalMu 7 1.03 JPMMuMMP 6 1.33 JPMorganCA 7 1.12 JPMorganNY 6 1.16 JPMorganTF 9 1.12 JPMorg TFPr 9 1.26 JPMTxFrR p 9 1.01 JPMorgTFAgcy 9 1.45 JPMTxFrInst 9 1.50 NYTxFrMMI 20 1.86 NortnInstMuni 6 1.53 NorthernMun 10 1.36 PremierTxEx 12 1.52 SchwAMTTxF 12 1.14 SchwNYMuVA 14 1.38 SchwNYMuSw 14 1.13 SchwTxFValAd 12 1.37 ShwbTE 13 1.30 SchwabTxEx 13 1.40 Schwb CA 14 1.12 ScudTECshInst 29 1.37 TDAMCAMu 22 .87 TDAMMuni 30 .85 TDAMNYMu 14 1.01 TRowSumMu 47 1.10 TRowCA c 38 .91 TRowNY c 29 1.13 TRowTE c 46 1.15 USAATxEx 21 1.16 VangNJ 43 1.42 VangCA 29 1.43 VangPA 19 1.50 VangNY 26 1.49 VangTxEx 31 1.50 WFAMuCshM 5 1.62 WFA MuCsMSv 5 1.37 WFNatInstMM 6 1.56 WFNtTFMMSv 6 1.31 WellsFargoNat 6 1.46 WellsF NTFA 6 1.12 WstnFTxR N 9 .92 WstnInstTxFR 9 1.51 WstnNYTxR N 7 .93 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Apr 18 p 99.30 99.31 1.75 .75 Apr 18 p 99.31 100.00 +0.01 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.05 100.06 1.64 9.13 May 18 k 100.16 100.17 -0.01 1.71 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.66 1.13 Jun 18 p 99.29 99.30 1.71 .63 Jun 18 p 99.24 99.25 1.80 1.38 Jun 18 p 99.29 99.30 1.80 2.38 Jun 18 p 100.03 100.04 -0.01 1.79 .88 Jul 18 p 99.24 99.25 1.79 1.38 Jul 18 f 100.26 100.27 1.38 Jul 18 p 99.27 99.28 1.84 2.25 Jul 18 p 100.03 100.04 -0.01 1.82 1.00 Aug 18 p 99.23 99.24 1.84 4.00 Aug 18 p 100.21 100.22 -0.01 1.88 .75 Aug 18 p 99.18 99.19 1.90 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.19 99.20 1.95 .75 Sep 18 p 99.14 99.15 1.98 1.38 Sep 18 p 99.23 99.24 1.98 .88 Oct 18 p 99.14 99.15 2.00 .75 Oct 18 p 99.10 99.11 2.02 1.25 Oct 18 p 99.18 99.19 -0.01 2.03 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.05 3.75 Nov 18 p 100.30 100.31 -0.01 2.06 1.00 Nov 18 p 99.11 99.12 2.06 1.25 Nov 18 p 99.16 99.17 2.06 1.38 Nov 18 p 99.18 99.19 2.07 1.25 Dec 18 p 99.14 99.15 2.10 1.00 Dec 18 p 99.12 99.13 2.13 1.38 Dec 18 p 99.15 99.16 2.13 1.50 Dec 18 p 99.18 99.19 2.13 1.13 Jan 19 p 99.08 99.09 2.14 2.13 Jan 19 f 101.16 101.17 .08 1.13 Jan 19 p 99.06 99.07 2.16 1.25 Jan 19 p 99.09 99.10 2.17 1.50 Jan 19 p 99.15 99.16 2.17 .75 Feb 19 p 98.26 98.27 2.19 2.75 Feb 19 p 100.14 100.15 -0.01 2.19 8.88 Feb 19 k 105.17 105.18 -0.02 2.07 1.13 Feb 19 p 99.02 99.03 -0.01 2.19 1.38 Feb 19 p 99.09 99.10 2.20 1.50 Feb 19 p 99.12 99.13 -0.01 2.20 1.00 Mar 19 p 98.29 98.30 2.20 1.25 Mar 19 p 99.02 99.03 -0.01 2.23 1.50 Mar 19 p 99.10 99.11 2.22 1.63 Mar 19 p 99.14 99.15 2.22 .13 Apr 19 f 99.23 99.24 .38 .88 Apr 19 p 98.21 98.22 -0.01 2.23 1.25 Apr 19 p 98.31 99.00 -0.01 2.24 1.63 Apr 19 p 99.12 99.13 2.23 .88 May 19 p 98.17 98.18 -0.01 2.26 3.13 May 19 p 100.29 100.30 -0.01 2.26 1.13 May 19 p 98.24 98.25 2.26 1.25 May 19 p 98.28 98.29 -0.01 2.26 1.50 May 19 p 99.05 99.06 -0.01 2.26 1.00 Jun 19 p 98.15 98.16 -0.01 2.28 1.25 Jun 19 p 98.25 98.26 2.28 1.63 Jun 19 p 99.07 99.08 -0.01 2.28 .75 Jul 19 p 98.03 98.04 -0.01 2.30 1.88 Jul 19 f 102.14 102.15 .88 Jul 19 p 98.06 98.07 -0.01 2.31 1.63 Jul 19 p 99.04 99.05 -0.01 2.31 .75 Aug 19 p 97.30 97.31 -0.02 2.32 3.63 Aug 19 p 101.20 101.21 -0.02 2.35 8.13 Aug 19 k 107.17 107.18 -0.02 2.30 1.00 Aug 19 p 98.06 98.07 -0.02 2.35 1.25 Aug 19 p 98.17 98.18 -0.01 2.34 1.63 Aug 19 p 99.01 99.02 -0.02 2.34 .88 Sep 19 p 97.30 97.31 -0.02 2.36 1.00 Sep 19 p 98.02 98.03 -0.01 2.37 1.38 Sep 19 p 98.19 98.20 -0.01 2.37 1.75 Sep 19 p 99.04 99.05 -0.01 2.36 1.00 Oct 19 p 98.00 98.01 -0.01 2.37 1.25 Oct 19 p 98.10 98.11 -0.01 2.38 1.50 Oct 19 p 98.22 98.23 -0.01 2.38 1.00 Nov 19 p 97.28 97.29 -0.01 2.38 3.38 Nov 19 p 101.16 101.17 -0.02 2.38 1.00 Nov 19 p 97.25 97.26 -0.02 2.39 1.50 Nov 19 p 98.31 99.00 -0.02 2.39 1.50 Nov 19 p 98.19 98.20 -0.02 2.39 1.38 Dec 19 p 98.11 98.12 -0.02 2.39 1.13 Dec 19 p 97.28 97.29 -0.02 2.40 1.63 Dec 19 p 98.22 98.23 -0.02 2.40 1.88 Dec 19 p 99.03 99.04 -0.03 2.40 1.38 Jan 20 f 101.27 101.28 -0.01 .29 1.38 Jan 20 f 98.07 98.08 -0.02 2.41 1.25 Jan 20 p 97.31 98.00 -0.01 2.42 1.38 Jan 20 p 98.06 98.07 -0.02 2.41 2.00 Jan 20 p 99.09 99.10 -0.02 2.41 3.63 Feb 20 p 102.04 102.05 -0.02 2.43 8.50 Feb 20 k 110.28 110.29 -0.03 2.36 1.38 Feb 20 p 98.02 98.03 -0.02 2.44 1.25 Feb 20 p 97.27 97.28 -0.01 2.44 2.25 Feb 20 p 99.21 99.22 -0.02 2.43 1.13 Mar 20 p 97.16 97.17 -0.01 2.45 1.38 Mar 20 p 97.30 97.31 -0.02 2.45 2.25 Mar 20 p 99.21 99.22 -0.02 2.43 1.50 Apr 20 p 98.04 98.05 -0.02 2.46 .13 Apr 20 f 99.11 99.12 -0.01 .44 1.13 Apr 20 p 97.11 97.12 -0.02 2.46 1.38 Apr 20 p 97.27 97.28 -0.02 2.47 1.50 May 20 p 98.01 98.02 -0.02 2.47 3.50 May 20 p 102.01 102.02 -0.03 2.48 8.75 May 20 k 112.27 112.28 -0.03 2.35 1.38 May 20 p 97.23 97.24 -0.02 2.48 1.50 May 20 p 97.31 98.00 -0.02 2.49 1.50 Jun 20 p 97.30 97.31 -0.02 2.48 1.63 Jun 20 p 98.05 98.06 -0.02 2.49 1.88 Jun 20 p 98.21 98.22 -0.03 2.50 1.25 Jul 20 f 102.11 102.12 -0.01 .19 1.50 Jul 20 p 97.26 97.27 -0.03 2.50 1.63 Jul 20 p 98.01 98.02 -0.03 2.51 2.00 Jul 20 p 98.27 98.28 -0.04 2.51 1.50 Aug 20 p 97.23 97.24 -0.04 2.51 2.63 Aug 20 p 100.07 100.08 -0.04 2.51 8.75 Aug 20 k 114.01 114.02 -0.04 2.49 1.38 Aug 20 p 97.11 97.12 -0.04 2.53 2.13 Aug 20 p 99.02 99.03 -0.04 2.53 1.38 Sep 20 p 97.11 97.12 -0.03 2.51 1.38 Sep 20 p 97.08 97.09 -0.04 2.53 2.00 Sep 20 p 98.23 98.24 -0.04 2.53 1.63 Oct 20 p 97.26 97.27 -0.03 2.53 1.38 Oct 20 p 97.04 97.05 -0.04 2.55 1.75 Oct 20 p 98.02 98.03 -0.03 2.55 1.75 Nov 20 p 98.01 98.02 -0.04 2.54 2.63 Nov 20 p 100.06 100.07 -0.03 2.55 1.63 Nov 20 p 97.21 97.22 -0.04 2.55 2.00 Nov 20 p 98.19 98.20 -0.04 2.55 1.88 Dec 20 p 98.09 98.10 -0.03 2.55 1.75 Dec 20 p 97.28 97.29 -0.05 2.56 2.38 Dec 20 p 99.17 99.18 -0.04 2.56 2.00 Jan 21 p 98.16 98.17 -0.04 2.56 1.13 Jan 21 f 101.31 102.00 -0.02 .40 1.38 Jan 21 p 96.25 96.26 -0.05 2.57 2.13 Jan 21 p 98.26 98.27 -0.04 2.57 2.25 Feb 21 p 99.04 99.05 -0.04 2.57 3.63 Feb 21 p 102.27 102.28 -0.05 2.57 7.88 Feb 21 k 114.16 114.17 -0.04 2.52 1.38 Feb 21 p 96.00 96.01 -0.04 2.58 2.00 Feb 21 p 98.13 98.14 -0.05 2.57 2.38 Mar 21 p 99.14 99.15 -0.04 2.58 1.25 Mar 21 p 96.07 96.08 -0.04 2.59 2.25 Mar 21 p 99.02 99.03 -0.04 2.58 .13 Apr 21 f 98.28 98.29 -0.02 .50 2.38 Apr 21 p 99.13 99.14 -0.05 2.58 1.38 Apr 21 p 96.15 96.16 -0.04 2.59 2.25 Apr 21 p 99.00 99.01 -0.05 2.59 3.13 May 21 p 101.17 101.18 -0.05 2.60 8.13 May 21 k 116.09 116.10 -0.05 2.57 2.00 May 21 p 98.06 98.07 -0.05 2.60 1.13 Jun 21 p 95.14 95.15 -0.05 2.62 2.13 Jun 21 p 98.16 98.17 -0.04 2.62 .63 Jul 21 f 100.28 100.29 -0.02 .35 1.13 Jul 21 p 95.09 95.10 -0.05 2.63 2.25 Jul 21 p 98.26 98.27 -0.04 2.63 2.13 Aug 21 p 98.12 98.13 -0.05 2.63 8.13 Aug 21 k 117.17 117.18 -0.06 2.58 1.13 Aug 21 p 95.05 95.06 -0.05 2.64 2.00 Aug 21 p 97.30 97.31 -0.05 2.64 1.13 Sep 21 p 95.01 95.02 -0.04 2.64 2.13 Sep 21 p 98.09 98.10 -0.05 2.64 1.25 Oct 21 p 95.10 95.11 -0.05 2.64 2.00 Oct 21 p 97.26 97.27 -0.05 2.65 2.00 Nov 21 p 97.26 97.27 -0.06 2.64 8.00 Nov 21 k 118.07 118.08 -0.06 2.62 1.75 Nov 21 p 96.29 96.30 -0.05 2.65 1.88 Nov 21 p 97.12 97.13 -0.05 2.64 2.00 Dec 21 p 97.21 97.22 -0.06 2.66 ARCResources 101388 14.49 14.13 14.44 +.52 AdvOil Gas 130012 4.24 4.05 4.16 +.17 AgnicoEagle 91177 57.97 57.15 57.45 +.88 AirCdaV VV 165285 26.72 25.47 26.24 +.42 AlamosGoldA 110442 7.31 7.10 7.20 +.10 AlgonquinPwr 91274 12.69 12.56 12.65 +.13 AlimntatnBSV 71828 53.91 53.00 53.63 +.43 AphriaInc J 433150 11.45 10.96 11.14 -.20 AthabascaOil 818994 1.62 1.50 1.56 +.13 AuroraCannabi 737832 8.77 8.41 8.63 +.19 B2GoldCorpo 400013 3.78 3.67 3.69 +.04 BCE Inc 181965 54.12 53.83 53.89 +.07 BalmoralReso 80302 .25 .23 .24 +.01 BarrickGold 302948 16.90 16.55 16.74 +.35 BaytexEnergy 646728 4.79 4.55 4.71 +.27 BirchcliffEng 238287 4.38 4.19 4.33 +.13 Bk NS 150680 77.26 76.50 76.80 +.40 BkMontreal 114239 95.60 94.75 94.99 +.24 BlackPearlo 151375 1.32 1.25 1.32 +.08 BlackberryLtd 113065 13.68 13.40 13.62 +.09 BombardirBSV 1214690 4.00 3.77 3.92 +.15 BonavistaEgy 216421 1.41 1.33 1.38 +.08 BrookdALV 82436 49.84 49.16 49.51 +.53 CIBC 79043 111.45 110.61 110.82 +.28 CPRailway 102354 228.50 226.16 226.29 +.75 CalfracWell 81175 6.37 6.13 6.32 +.21 CamecoCorp 115764 13.40 12.94 13.30 +.25 CanopyGrowth 313940 30.92 29.59 30.60 +.74 CardinalEngy 185864 5.09 4.83 5.09 +.35 CdnEgySrvTc 159198 6.42 6.13 6.35 +.21 CdnNatRail 116479 96.79 94.90 96.16 +1.33 CdnNatRes 330968 45.51 44.11 45.12 +1.42 CenovusEngy 587775 13.02 12.40 12.96 +.71 CequenceEgy 100971 .06 .05 .05 ... ChartwellRet 71922 15.40 15.17 15.30 +.04 CopperMountai 106678 1.36 1.30 1.35 +.08 CrescentPnt 584727 10.57 10.14 10.49 +.65 CrewEngy 159371 2.64 2.41 2.61 +.23 DenisonMines 63281 .67 .63 .65 +.01 DetourGoldo 87169 15.40 14.91 15.22 +.37 DvrsRyltyJ 71222 3.30 3.23 3.25 +.01 ECNCapitalCo 99911 3.58 3.48 3.50 -.05 EldoradoGld 208971 1.27 1.22 1.24 +.02 ElementFin 419280 5.03 4.89 5.00 +.16 EmeraInc 65349 40.85 40.48 40.72 +.28 EnCanaCorp 550547 16.20 15.59 16.01 +.64 EnbridgeInc 320626 42.22 41.60 41.80 +.42 EnerplusCorp 152396 15.47 14.90 15.25 +.56 ExcellonReso 69612 1.54 1.49 1.50 +.02 FirstMiningF 124206 .53 .50 .53 +.04 FirstQntumo 301441 18.87 18.00 18.59 +1.16 Fortis Inc 71435 42.92 42.59 42.79 +.20 FortunaSilver 76394 7.63 7.33 7.43 +.18 FortuneMino 63004 .26 .24 .26 +.01 FrstMajSvro 120045 8.81 8.56 8.65 +.25 GearEnergyLt 70016 .87 .84 .86 +.03 GoldcorpInc 218302 18.42 18.15 18.15 +.15 Goldgroupo 69300 .06 .06 .06 -.01 GranTierrao 78412 4.03 3.87 4.01 +.19 GtWstLifeco 82719 33.69 33.35 33.38 ... HrznCrdOilBl 184852 10.78 10.39 10.75 +.69 HrznCrdOilBr 404978 5.38 5.17 5.20 -.37 HrznNtGsBul 117207 3.82 3.68 3.71 ... HudBayMnrls 238903 9.72 9.15 9.54 +.63 HuskyEngy 150683 19.85 19.16 19.78 +.74 ISharesS P60 332554 23.09 22.85 23.02 +.27 IShrsCapEngy 218995 12.58 12.23 12.51 +.43 IamgoldCorp 113395 7.19 6.98 7.02 +.06 InterPipeline 84437 24.35 24.05 24.33 +.39IvanhoeAo 215825 2.79 2.70 2.77 +.13 KatangaMng 71667 1.82 1.70 1.80 +.11 KeltExplo 131542 8.30 7.95 8.09 +.22 KinrossGold 292892 5.04 4.91 4.94 +.07 Kirklandlake 82867 22.28 21.61 21.65 +.21 KlondexMineo 92830 3.13 3.01 3.06 +.05 LundinMng 259061 8.50 8.29 8.38 +.35 MEGEnergy 246107 6.63 6.21 6.57 +.44 MagnaInt l 77177 76.83 75.57 75.63 -.58 ManulifeFin 360233 24.00 23.50 23.64 +.22 NatBkCan 112869 59.70 59.31 59.42 +.20 NeovascInc 631184 .07 .06 .07 +.01 NevsunReso 80253 3.57 3.47 3.47 +.04 New Gold 115140 3.14 3.05 3.08 +.01 NexGenEnergy 150003 2.74 2.51 2.54 -.13 NutrienLtd 89266 61.15 59.04 60.90 +1.83 NuvistaEngy 69920 8.31 7.87 8.06 +.26 ObsidianEnerg 112801 1.45 1.40 1.44 +.05 OceanaGoldCrp 244333 3.53 3.43 3.46 -.01 OsiskoMining 67506 2.96 2.84 2.93 +.04 PINECLIFFENE 171975 .32 .29 .32 +.01 PaintedPonyE 144716 2.38 2.29 2.29 +.11 PembinaPipe 171522 42.76 41.96 42.59 +.71 PengrowthEgy 121112 .98 .92 .97 +.05 PeytoExpl 65507 11.52 11.13 11.43 +.42 PrecisionDrl 222876 4.19 3.97 4.15 +.24 PrimeroMining 87068 .28 .27 .27 +.01 Prometico 75876 .82 .78 .80 +.03 RagingRiver 154643 6.87 6.59 6.75 +.23 RestrntBrnds 82963 70.03 67.55 69.53 +1.27 RioCanRlUn 63573 23.42 23.30 23.39 +.03 RogersCommB 84388 57.71 56.70 57.24 +.45 RootsCorporat 75993 12.78 12.01 12.60 +1.13 RoyalBank 181760 97.41 96.26 97.00 +.78 RoyalNickelo 226725 .24 .22 .23 +.01 STEPEngyServ 67745 10.80 10.31 10.75 +.38 SemafoInc o 95987 3.94 3.80 3.82 -.02 SevenGenClA 111487 17.37 16.84 17.25 +.65 ShawCommBNV 117636 26.72 26.45 26.60 +.19 SherrittIntl 326406 1.32 1.27 1.32 +.11 SilverBullRe 98809 .23 .22 .23 +.01 SpartanEngyCo 543481 6.80 6.34 6.68 +.36 SunLifeFin 83261 51.71 51.12 51.34 +.38 SuncorEngy 415783 48.88 47.83 48.61 +1.08 SurgeEnergyo 171762 2.26 2.17 2.22 +.08 T D Bank 302592 70.55 69.93 69.97 +.03 TORCOil Gas 153080 7.42 6.82 7.36 +.66 TahoeReso 131074 7.05 6.68 6.83 +.25 TamarackVall 331761 3.38 3.20 3.32 +.15 TeckResLimit 197341 34.45 33.81 34.02 +1.01 Telus Corp 64567 45.08 44.62 44.92 +.28 TourmalineOil 92954 23.89 22.84 23.71 +1.12 TransCdaCorp 325920 56.14 55.20 56.06 +1.18 TrevaliMngo 617688 1.24 1.19 1.23 +.06 TricanWell 703966 3.35 3.13 3.27 +.19 TurquoiseHill 107440 3.98 3.89 3.91 +.07 UEXCorpo 67787 .33 .30 .33 +.01 ValeantPharma 81282 22.42 21.65 22.04 +.33 ValeuraEgyJ 78100 5.10 4.82 4.97 -.03 VermilionEgy 140259 46.70 43.65 46.14 +2.78 WesdomeGold 83117 2.08 2.03 2.06 +.02 WesternForst 142127 2.87 2.79 2.85 +.04 WheatonPrecio 140766 27.71 27.17 27.39 +.40 WhitecapReso 319054 9.29 8.82 9.18 +.53 YamanaGld 220955 3.86 3.73 3.74 +.04 YangarraRes 97032 6.17 5.87 5.87 -.12 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.04 98.05 -0.05 2.66 .13 Jan 22 f 98.20 98.21 -0.02 .50 1.50 Jan 22 p 95.26 95.27 -0.05 2.67 1.88 Jan 22 p 97.05 97.06 -0.05 2.67 2.00 Feb 22 p 97.20 97.21 -0.05 2.66 1.75 Feb 22 p 96.21 96.22 -0.05 2.66 1.88 Feb 22 p 97.03 97.04 -0.05 2.67 1.75 Mar 22 p 96.18 96.19 -0.06 2.67 1.88 Mar 22 p 97.00 97.01 -0.05 2.68 .13 Apr 22 f 98.08 98.09 -0.03 .56 1.75 Apr 22 3p 96.15 96.16 -0.05 2.68 1.88 Apr 22 p 96.29 96.30 -0.06 2.68 1.75 May 22 p 96.14 96.15 -0.05 2.67 1.88 May 22 p 96.28 96.29 -0.06 2.67 1.88 May 22 p 96.11 96.12 -0.06 2.69 1.75 Jun 22 p 96.09 96.10 -0.05 2.69 2.13 Jun 22 p 97.25 97.26 -0.05 2.68 .13 Jul 22 f 98.21 98.22 -0.03 .44 1.88 Jul 22 p 96.21 96.22 -0.06 2.70 2.00 Jul 22 p 97.07 97.08 -0.06 2.69 1.63 Aug 22 p 95.21 95.22 -0.05 2.69 7.25 Aug 22 k 118.22 118.23 -0.07 2.64 1.63 Aug 22 p 95.19 95.20 -0.05 2.70 1.88 Aug 22 p 96.20 96.21 -0.05 2.70 1.75 Sep 22 p 96.00 96.01 -0.05 2.71 1.88 Sep 22 p 96.17 96.18 -0.05 2.71 1.75 Oct 22 p 96.14 96.15 -0.06 2.71 2.00 Oct 22 p 96.31 97.00 -0.06 2.71 1.63 Nov 22 p 95.10 95.11 -0.07 2.72 7.63 Nov 22 k 121.08 121.09 -0.08 2.66 2.00 Nov 22 p 96.29 96.30 -0.06 2.71 2.13 Dec 22 p 97.11 97.12 -0.07 2.72 .13 Jan 23 f 97.31 98.00 -0.03 .56 1.75 Jan 23 p 95.20 95.21 -0.06 2.73 2.38 Jan 23 p 98.14 98.15 -0.06 2.72 2.00 Feb 23 p 96.23 96.24 -0.06 2.73 7.13 Feb 23 k 119.27 119.28 -0.08 2.70 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.44 +.1 +1.6 +5.9/B IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 50.18 -1.5 +5.0 +14.0/A LgCpGrAdv LG 54.55 -1.5 +5.1 +14.3/A LgCpGrC m LG 37.91 -1.6 +4.8 +13.1/B LgCpGrI LG 54.26 -1.5 +5.1 +14.3/A LgCpGrK b LG 51.06 -1.5 +5.0 +13.9/A LtdDurHiIncAdv HY 10.28 +.7 +.7 +3.7/D MuniBdInfStr1 b MS 10.17 +.4 +.2 +1.7/A MuniBdInfStr2 MS 10.17 +.4 +.1 +1.8/A MuniBdInfStrA m MS 10.21 +.4 +.1 +1.6/A MuniBdInfStrAdv MS 10.21 +.4 +.2 +1.8/A MuniIncCAA m MF 11.02 +.1 -1.0 +2.1/B MuniIncCAAdv MF 11.02 +.1 -.9 +2.3/A MuniIncIIArznA m SI 10.94 +.2 -.9 +2.5/A MuniIncIIMAA m MT 11.06 +.2 -1.2 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.1 +2.7/B MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.32 +.2 -1.0 +2.2/B MuniIncIIVIA m SL 10.96 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.3 -1.2 +2.3/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.4 -1.1 +2.5/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.88 +.3 +.9 +9.9/A ReltvValAdv LV 5.93 +.3 +.9 +10.2/A ReltvValC m LV 5.87 +.3 +.7 +9.1/B SelUSEqAdv LB 17.12 -1.5 +2.1 +11.2/A SelUSLSA m LO 12.75 -.5 +1.1 +5.5/B SelUSLSAdv LO 12.94 -.5 +1.2 +5.7/B SelUSLSC m LO 12.22 -.6 +.9 +4.7/C ShortDurPlus CS 11.56 +.1 -.2 +.3/D SmCpGrA m SG 56.98 +.9 +10.5 +13.4/A SmCpGrI SG 61.69 +.9 +10.6 +13.7/A SstnlGlbThtcA m WS 119.28 -1.4 +1.6 +10.8/A SstnlGlbThtcAdv WS 126.27 -1.3 +1.7 +11.1/A SustIntlThtcA m FG 19.62 -.7 +.6 +4.8/E TxMgAlMktIncA m CA 12.54 +.6 -1.8 +2.7/E TxMgWtAprStrAdv WS 16.50 -.6 +2.0 +7.7/C TxMgdIntl FB 18.83 +.1 +2.1 +6.8/A AAMInsgtSelIncI d TW 9.97 +.3 -1.8 +2.5/BABAllMktRlRet1 b MA 8.98 +3.0 +1.5 +1.3/E AllMktTRA m MA 14.84 +.6 +.1 +3.6/E AllMktTRAdv MA 14.94 +.7 +.1 +3.9/E AllMktTRC m MA 14.74 +.5 -.2 +2.8/E BdInStrat1 b IP 10.65 +.6 -.2 +1.6/A BdInStrat2 IP 10.64 +.6 -.2 +1.7/A CncntrGrAdv LG 35.76 -1.4 +5.0 +10.7/D CnsrvWlthStratA m CA 12.13 +.2 -.1 +2.7 CorOppsA m LG 20.58 -.5 +1.6 +11.3/C DiscvGrA m MG 11.98 +.3 +10.3 +12.4/A DiscvGrAdv MG 12.78 +.2 +10.4 +12.7/A DiscvValA m MV 23.04 +1.0 +1.1 +9.2/B DiscvValAdv MV 23.59 +1.0 +1.2 +9.5/A DiscvValC m MV 20.30 +.9 +.9 +8.4/B DiscvValI MV 22.88 +1.0 +1.2 +9.5/A DiscvValR b MV 22.37 +.9 +1.0 +8.8/B DiscvValZ MV 22.86 +1.0 +1.2 +9.6/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.44 -3.3 +2.8 +6.0/D EqIncA m LV 29.01 -.8 +.5 +7.6/C EqIncAdv LV 29.29 -.7 +.6 +7.9/C EqIncC m LV 28.62 -.8 +.3 +6.8/D GlbBdA m IB 8.31 +.2 -.4 +2.1/C GlbBdAdv IB 8.31 +.4 -.3 +2.4/C GlbBdC m IB 8.34 +.2 -.7 +1.4/D GlbBdI IB 8.30 +.3 -.4 +2.4/C GlbBdR b IB 8.31 +.2 -.5 +1.7/D GlbRkAllcA m TV 16.41 +1.3 -.1 +2.8/D GlbRlEstInvmA m GR 14.11 +1.4 -2.8 +2.7/C GlbRlEstInvmIII GR 10.74 +1.4 -2.5 +3.4/B GrA m LG 78.43 -1.2 +6.9 +14.5/A HiIncA m HY 8.65 +.8 ... +5.2/A HiIncAdv HY 8.66 +.8 ... +5.4/A HiIncC m HY 8.75 +.7 -.4 +4.3/B HiIncI HY 8.66 +.8 -.1 +5.5/A HiIncK b HY 8.65 +.8 -.1 +5.1/A HiIncR b HY 8.65 +.7 -.2 +4.8/B HiIncZ HY 8.66 +.8 +.1 +5.5/A IntermBdA m CI 10.89 +.1 -1.2 +1.4/B IntermBdAdv CI 10.89 +.1 -1.3 +1.6/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/B IntermNYMuniA m SS 13.74 ... -.9 +.9/A Intl FB 18.83 ... +2.1 +6.8/A IntlValA m FV 15.09 ... +1.5 +5.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, April 19, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.85 -.7 -1.8 +4.5/E ValAdv LV 15.86 -.7 -1.8 +4.7/E WlthApprStrA m WS 16.64 -.7 +1.8 +7.0/C WlthApprStrAdv WS 16.60 -.7 +1.9 +7.3/CAC AlternativesEqMktNetrlInv NE 11.40 ... +1.6 +.6/D MktNetrlValInv NE 10.19 -.2 -2.7 +1.3/CAIGActvAllcA f MA 17.75 -.7 +.6 +5.5/C FlexCrdtA m HY 3.42 +.7 +1.2 +3.8/C FocedDivStrB m LV 17.65 -3.0 -4.6 +7.2/D FocedDivStrC m LV 17.63 -3.1 -4.7 +7.2/D IntlDivStrA m FV 9.59 +.7 +.3 +.5/E MltAstAllcA f MA 18.44 -.5 +.4 +5.6/C SrFltngRtA m BL 8.13 +.4 +1.5 +3.7/B SrFltngRtC m BL 8.12 +.3 +1.3 +3.4/C StrBdA m MU 3.39 +.5 -1.3 +2.2/D StrValA m LV 31.38 -1.7 -.5 +7.0/D USGvtSecA m GI 8.91 ... -1.3 -1.2/EALPSRdRcksLtdPrEI d SW 7.44 -.3 +2.3 +9.8/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.35 -.3 +2.1 +6.8/A FQGlbRkBalZ TV 15.67 +.8 -2.1 +4.1/C FQTxMgdUSEqI LB 31.31 ... +3.6 +8.7/D GWKCorBdI CI 9.87 +.1 -2.1 +.6/D GWKMnBdI MI 11.42 +.4 -1.6 +1.6/C GWKMnEnhYiI HM 9.80 +.8 -1.4 +3.7/C GWKSmCpCorI SG 29.07 -.9 +2.3 +11.4/B MgrsAmIntrGvS GI 10.40 +.1 -1.6 +.4/A MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 12.08 -1.9 +2.4 +5.4/E MgrsBrBlueS LG 50.93 -3.0 +6.4 +11.7/C MgrsBrwineS MG 49.15 -2.9 +5.4 +9.6/C MgrsCaEmergCoI SG 61.21 +1.3 +4.8 +16.0/A MgrsCaMidCpN b MG 31.13 -2.0 +2.9 +8.9/C MgrsCeRlEsttS SR 9.67 +.2 -6.8 +2.7/B MgrsDblCrPlsBdI CI 10.48 +.3 -.9 +2.0 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.0 +1.7 MgrsEmergOppsS SG 48.71 +1.2 +6.1 +10.7/B MgrsFrpntMdCpI MV 42.96 -2.3 -1.9 +5.7/D MgrsFrpntMdCpN b MV 41.85 -2.4 -2.0 +5.5/E MgrsLmsSylsBdS CI 26.56 +.4 -.8 +2.5/A MgrsMntCldGrI LG 20.48 -1.2 +3.9 +9.2/E MgrsMntCldGrN b LG 20.40 -1.2 +3.9 +8.9/E MgrsSkylnSpcEqS d SB 44.57 -1.4 +1.3 +6.9/D MgrsSpecialEqS SG 129.99 +2.2 +8.8 +10.7/B RRDivAllCpVlI LV 12.28 -.8 -1.7 +7.0/D RRDivAllCpVlN b LV 12.28 -.9 -1.8 +6.7/D RRSmCpValI SB 13.70 +2.0 +3.7 +12.2/A SthrnSnSmCpN m SB 25.06 -.5 -3.8 +2.4/E SystMidCpValI MV 15.62 +.1 -.3 +8.0/B TmsSqMidCpGrI MG 19.82 -.5 +5.0 +9.2/C TmsSqMidCpGrS MG 19.31 -.5 +4.9 +8.9/C TmsSqSmCpGrI SG 18.67 +1.5 +7.7 +10.1/C TmsSqSmCpGrS SG 18.20 +1.4 +7.7 +9.9/C TrilogyEMktsEqZ d EM 10.30 -3.6 +.2 +8.4/A YackFocI d LB 21.18 -.5 +.4 +9.5/C YackFocN d LB 21.21 -.6 +.4 +9.3/C YacktmanI d LB 22.92 -.7 +.3 +8.7/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +3.0 DiversArbtrgN b NE 9.23 +.5 +1.2 +2.8 IntlEqI FB 11.28 +.9 +2.5 +7.7 IntlMomStyleI FG 16.33 +.4 +3.3 +5.5 LgCpMomStyleI LG 22.79 -1.9 +5.4 +11.0 LgCpMomStyleN b LG 22.79 -1.9 +5.3 +10.7 MgdFtsStratI FF 9.04 -.2 -2.4 -6.0 MgdFtsStratN b FF 8.91 -.2 -2.4 -6.2 MltStratAltI AM 8.90 +2.4 -1.8 +2.8 MltStratAltN b AM 8.85 +2.4 -1.8 +2.5 RkBalCmdtsStrI BB 7.25 +3.7 +2.2 +3.8 RkParityI TV 9.87 +1.4 -.1 +3.1 RkParityIIMVI TV 9.24 +.9 -1.0 +1.4 SmCpMomStyleI SG 24.80 ... +5.4 +8.8ATAllCapGrInstl d LG 30.74 -1.9 +10.5 +13.8/A DiscpEqInstl LB 19.72 -1.2 +2.9 +10.7/B EquityIncInstl d LG 37.10 -1.5 ... +5.6/EAberdeenGlbHiIncA b HY 9.11 +.7 +.4 +2.2/E GlbHiIncI HY 8.53 +.7 +.5 +2.3/E IntlSmCpA m FR 32.63 +2.0 +3.6 +10.2/C SelIntlEqA b FB 27.57 +.7 +.5 +4.7/D TotalRetBdA b CI 12.87 +.1 -1.7 +1.1/C TotalRetBdI CI 12.68 +.1 -1.6 +1.4/BAbsolute StrategiesInstl AM 8.38 +2.6 +1.3 -1.9/EAcadianEmMktsInv d EM 22.65 -3.4 +1.2 +6.8/CAccessCptCmntyInvmIns GI 8.72 ... -1.8 +.5/AAdvisorOneCLSGlbDiversEqN WS 19.06 -.3 +2.5 +7.7/CAdvisory ResearchMLPEngyIncA m LP 8.23 +1.4 -4.9 -9.2/C MLPEngyIncC m LP 8.25 +1.2 -5.1 -9.9/D MLPEngyIncI d LP 8.08 +1.3 -5.0 -9.0/C MLPEngyInfrasI d LP 7.88 +1.3 -5.0 -10.2/DAegisVal SV 20.81 +2.2 +5.8 +16.4/AAkreFocInstl d LG 34.82 -.9 +5.4 +14.3/A FocRetail m LG 34.13 -1.0 +5.3 +14.0/AAl FrankInv m LV 24.88 -1.0 +.4 +8.0/CAlgerCptlApprecA m LG 26.28 -2.1 +6.6 +12.1/C CptlApprecC m LG 20.83 -2.2 +6.3 +11.3/D CptlApprecI2 LG 88.24 -2.1 +6.8 +12.2/C CptlApprecInsI LG 34.61 -2.1 +6.8 +12.3/C GrIncA m LB 40.26 -2.2 -.5 +9.5/C IntlGrA m FG 17.20 -.8 +.9 +3.6/E LgCpGrI2 LG 66.90 -1.8 +8.6 +9.8/E MidCpGrA m MG 14.29 -1.3 +4.5 +7.8/D MidCpGrI2 MG 26.10 -1.3 +4.4 +7.9/D MidCpGrInstlI MG 30.60 -1.3 +4.3 +8.0/D SmCpGrA m SG 9.18 +1.5 +8.9 +10.3/C SmCpGrI2 SG 26.25 +1.5 +8.7 +10.6/C SmCpGrInstlI SG 21.92 +1.3 +8.2 +10.6/C SpectraA m LG 21.97 -2.0 +6.8 +12.2/CAllianzGIFocedGrA m LG 55.86 -2.3 +5.7 +13.8/B FocedGrC m LG 38.80 -2.4 +5.5 +12.9/B GlbSmCpA m SW 52.06 +.8 +4.0 +8.2/D HlthSciA m SH 32.62 -2.9 +2.7 +2.7/C NFJDivValA m LV 15.14 -1.2 +.5 +7.3/D NFJDivValC m LV 15.30 -1.3 +.3 +6.5/D NFJDivValInstl LV 15.26 -1.2 +.7 +7.7/C NFJIntlValA m FV 19.96 -.4 +1.2 -1.6/E NFJLgCapValA m LV 26.76 -1.1 ... +9.1/B NFJMidCapValA m MV 30.98 -1.4 -1.1 +11.5/A NFJMidCapValC m MV 25.42 -1.5 -1.3 +10.7/A NFJMidCapValIns MV 33.12 -1.3 -1.0 +11.9/A NFJSmCpValA m SV 21.48 -1.4 -.9 +6.3/D NFJSmCpValAdmin b SV 21.42 -1.4 -.8 +6.4/D NFJSmCpValC m SV 19.12 -1.4 -1.1 +5.5/E NFJSmCpValInstl SV 24.06 -1.4 -.8 +6.7/D TechA m ST 69.89 -3.0 +14.1 +21.6/B TechC m ST 54.08 -3.1 +13.9 +20.7/C TechInstl ST 78.42 -3.0 +14.2 +22.1/BAlpineIntlRlEsttEqIns d GR 24.46 +.1 +.6 +4.2/B RltyIncandGrIns d SR 20.99 -.9 -7.2 +3.2/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.20 +.7 +1.7 +7.3/CAmanaMutGrInv b LG 36.18 -1.6 +3.5 +12.3/C MutIncInv b LB 49.93 -2.7 -2.4 +7.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.85 -1.3 +1.0 +9.7/A BrdgwyLgCpGrIns LG 32.29 -2.4 +8.1 +12.8/B IntlEqInstl FV 21.08 +1.2 +1.0 +4.4/C IntlEqInv FV 20.90 +1.2 +.9 +4.0/C LgCpValAdv b LV 26.64 -.7 -.4 +7.0/D LgCpValInstl LV 29.09 -.6 -.2 +7.5/C LgCpValInv LV 27.01 -.6 -.3 +7.2/D MidCpValInv MV 17.16 -1.9 -2.4 +7.8/C SmCpValAdv b SV 26.37 -.1 +1.1 +8.4/C SmCpValInstl SV 27.76 -.1 +1.3 +8.9/B SmCpValInv SV 26.72 -.1 +1.2 +8.6/BAmerican CenturyAdpteAllCpInv MB 21.41 ... +2.9 +8.6/B AdpteEqInv LB 11.88 -.5 +1.0 +9.4/C AllCpGrInv LG 34.58 -1.9 +4.7 +11.0/D BalI MA 19.05 -.8 +1.5 +6.2/B BalInv MA 19.04 -.8 +1.4 +6.0/B CAHYMuniI MC 10.49 +.5 -.6 +4.0/A CAHYMuniInv MC 10.50 +.6 -.7 +3.8/A CAInTFBdBdI MF 11.68 +.2 -1.0 +1.8/C CAInTFBdBdInv MF 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.76 -2.0 +2.6 +9.0/D CorPlusInv CI 10.57 +.4 -1.4 +1.4/B CptlValInv LV 8.64 -1.1 -1.4 +6.7/D DiscpGrInv LG 23.72 -2.1 +3.9 +11.3/D DiversBdA m CI 10.51 +.3 -1.9 +.5/D DiversBdI CI 10.50 +.2 -1.8 +.9/C DiversBdInv CI 10.50 +.2 -1.8 +.7/D EmMktsA m EM 11.99 -3.5 +1.4 +9.2/A EmMktsI EM 12.74 -3.4 +1.5 +9.7/A EmMktsInv EM 12.42 -3.5 +1.4 +9.5/A EqGrA m LB 33.47 -1.4 +3.5 +9.6/C EqGrI LB 33.55 -1.4 +3.7 +10.0/C EqGrInv LB 33.52 -1.4 +3.6 +9.8/C EqIncA m LV 8.72 -1.3 -1.9 +9.8/A EqIncC m LV 8.72 -1.4 -2.0 +9.0/B EqIncI LV 8.74 -1.2 -1.6 +10.3/A EqIncInv LV 8.73 -1.1 -1.7 +10.1/A EqIncR b LV 8.69 -1.2 -1.9 +9.5/A EqIncR6 LV 8.74 -1.3 -1.7 +10.5/A GlbGoldInv SP 8.86 +7.8 +1.3 +7.9/B GlbGrInv WS 12.74 -.3 +4.6 +8.9/B GlbRlEsttInv GR 11.74 +.6 -1.2 +2.6/C GovtBdA m GI 10.69 ... -1.7 -.1/D GovtBdInv GI 10.69 ... -1.6 +.1/B GovtBdR5 GI 10.69 ... -1.5 +.3/B GrA m LG 33.74 -1.7 +6.0 +12.9/B GrI LG 35.42 -1.7 +6.1 +13.4/B GrInv LG 34.81 -1.7 +6.1 +13.2/B GrR b LG 32.99 -1.7 +5.9 +12.6/B GrR6 LG 35.40 -1.6 +6.2 +13.5/B HYInv HY 5.65 +1.3 +.3 +3.6/D HYMuniI HM 9.62 +.7 +.2 +4.5/B HYMuniInv HM 9.62 +.7 +.2 +4.3/B HeritageA m MG 21.87 -1.0 +5.1 +7.4/D HeritageC m MG 17.61 -1.1 +4.9 +6.6/E HeritageI MG 25.12 -1.0 +5.2 +7.9/D HeritageInv MG 23.64 -1.0 +5.2 +7.7/D IncandGrA m LV 39.88 -1.3 +1.9 +9.4/A IncandGrI LV 39.99 -1.3 +2.0 +9.8/A IncandGrInv LV 39.94 -1.3 +2.0 +9.6/A InAdjBdA m IP 11.53 +.9 -.8 +.4/D InAdjBdInv IP 11.56 +.9 -.8 +.6/C InAdjBdR5 IP 11.56 +1.0 -.6 +.8/B IntTrmTxFrBdI MI 11.15 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.66 +.7 +3.6 +3.5/B IntlDiscvInv FR 17.62 +.1 +3.6 +10.0/C IntlGrA m FG 13.91 +.1 +4.4 +6.7/C IntlGrI FG 13.71 +.2 +4.6 +7.2/C IntlGrInv FG 13.80 +.1 +4.5 +7.0/C IntlOppsInv FR 11.78 +.9 +5.7 +13.8/A InvGinnieMaeInv GI 10.21 +.1 -1.4 +.2/B InvGinnieMaeR5 GI 10.21 +.1 -1.3 +.4/B InvOC2020A m TE 12.61 -.2 +.8 +4.3/D InvOC2020I TE 12.62 -.2 +.9 +4.8/C InvOC2020Inv TE 12.62 -.2 +.8 +4.6/C InvOC2020R b TE 12.60 -.2 +.6 +4.1/D InvOC2025A m TG 14.99 -.2 +.9 +4.7/D InvOC2025I TG 15.00 -.2 +1.0 +5.2/D InvOC2025Inv TG 15.00 -.2 +1.0 +5.0/D InvOC2025R b TG 14.98 -.2 +.9 +4.5/E InvOC2030A m TH 13.11 -.3 +1.1 +5.2/D InvOC2030I TH 13.14 -.2 +1.2 +5.6/D InvOC2030Inv TH 13.14 -.2 +1.2 +5.4/D InvOC2030R b TH 13.11 -.3 +1.0 +4.9/E InvOC2035A m TI 16.43 -.4 +1.4 +5.6/E InvOC2035I TI 16.46 -.4 +1.5 +6.1/D InvOC2035Inv TI 16.44 -.4 +1.4 +5.9/E InvOC2035R b TI 16.42 -.4 +1.2 +5.3/E InvOC2040A m TJ 13.90 -.4 +1.6 +6.1/E InvOC2040I TJ 13.91 -.4 +1.7 +6.6/D InvOC2040Inv TJ 13.91 -.4 +1.7 +6.4/D InvOC2040R b TJ 13.88 -.5 +1.5 +5.8/E InvOC2045A m TK 17.48 -.6 +1.7 +6.6/E InvOC2045I TK 17.52 -.6 +1.9 +7.1/D InvOC2045Inv TK 17.50 -.6 +1.9 +6.9/E InvOC2045R b TK 17.48 -.6 +1.7 +6.4/E InvOC2050A m TN 14.29 -.7 +2.0 +7.0/D InvOC2050I TN 14.32 -.6 +2.1 +7.5/D InvOC2050Inv TN 14.30 -.6 +2.0 +7.3/D InvOC2050R b TN 14.29 -.7 +1.9 +6.7/E InvOC2055A m TL 15.31 -.8 +2.0 +7.2/E InvOC2055Inv TL 15.33 -.8 +2.1 +7.4/D InvOC:AgrInv AL 17.28 -.7 +2.2 +7.2/B InvOC:CnsrvInv CA 13.88 -.1 +1.0 +4.6/B InvOCInRetA m RI 13.38 -.1 +.7 +4.1/A InvOCInRetI RI 13.38 -.1 +.9 +4.6/A InvOCInRetInv RI 13.37 -.2 +.7 +4.4/A InvOCInRetR b RI 13.36 -.2 +.6 +3.9/B InvOCModInv MA 16.04 -.5 +1.6 +6.0/B InvOCVryAgrInv XM 18.84 -.9 +3.0 +8.6/A InvOCVryCsrvInv XY 12.04 ... +.1 +3.2/B LgCoValInv LV 10.05 -1.0 -1.2 +6.3/E MidCpValA m MV 17.40 -1.0 -.4 +9.5/A MidCpValC m MV 17.21 -1.1 -.6 +8.7/B MidCpValI MV 17.44 -.9 -.3 +10.0/A MidCpValInv MV 17.43 -1.0 -.4 +9.7/A MidCpValR b MV 17.35 -1.0 -.5 +9.2/B MidCpValR6 MV 17.44 -1.0 -.2 +10.1/A NTCoreEqPlusG LB 17.10 -1.9 +3.0 +9.3/C NTDiversBdG CI 10.49 +.4 -1.6 +1.0/C NTEmMktsG EM 13.58 -3.5 +1.9 +10.2/A NTEqGrG LB 14.09 -1.3 +3.8 +10.0/C NTGrG LG 18.38 -1.7 +6.2 +13.5/B NTHeritageG MG 14.74 -.9 +5.5 +8.1/D NTIntlGrG FG 12.83 +.4 +5.4 +7.5/B NTLgCoValG LV 11.40 -.9 -.9 +6.3/E NTMidCpValG MV 13.51 -.9 ... +10.2/A NTSmCoG SB 9.95 -.7 +3.3 +7.0/D RlEsttA m SR 26.27 +.2 -6.2 +1.4/D RlEsttI SR 26.37 +.2 -6.1 +1.9/C RlEsttInv SR 26.30 +.2 -6.1 +1.7/C SelI LG 73.90 -1.8 +3.8 +13.1/B SelInv LG 72.71 -1.8 +3.7 +12.9/B ShrtDurInv CS 10.13 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../C ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.7/B ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +.9/B SmCoInv SB 15.86 -.8 +3.1 +6.6/D SmCpGrA m SG 17.90 +.7 +7.6 +10.1/C SmCpGrI SG 18.89 +.7 +7.7 +10.6/C SmCpGrInv SG 18.49 +.8 +7.6 +10.4/C SmCpValA m SV 8.72 -1.0 +.9 +9.5/B SmCpValI SV 8.90 -1.0 +1.0 +10.0/B SmCpValInv SV 8.82 -1.0 +1.0 +9.8/B StrAlAgrsA m AL 8.55 -.7 +2.0 +6.8/C StrAlAgrsC m AL 8.36 -.7 +2.0 +6.0/D StrAlAgrsI AL 8.44 -.6 +2.3 +7.3/B StrAlAgrsInv AL 8.49 -.7 +2.2 +7.1/B StrAlCnsrvA m CA 5.82 -.1 +.9 +4.1/C StrAlCnsrvInv CA 5.82 -.1 +.8 +4.3/B StrAlModA m MA 6.96 -.4 +1.6 +5.6/C StrAlModC m MA 6.87 -.6 +1.2 +4.8/D StrAlModI MA 6.98 -.6 +1.6 +6.0/B StrAlModInv MA 6.98 -.4 +1.6 +5.8/C SustEqInv LB 28.48 -1.4 +2.7 +11.0/A UltraA m LG 44.50 -1.4 +6.9 +14.1/A UltraI LG 48.01 -1.3 +7.1 +14.6/A UltraInv LG 46.46 -1.3 +7.0 +14.4/A UtlsInv SU 16.67 +.9 -2.2 +6.3/C ValA m LV 8.85 -.8 -.6 +6.9/D ValI LV 8.88 -.7 -.4 +7.4/D ValInv LV 8.86 -.8 -.5 +7.2/D ValR b LV 8.86 -.8 -.6 +6.7/D ZeroCoup2020Inv GI 102.77 ... -.9 +.2/B ZeroCoup2025Inv GL 96.74 +.1 -2.6 +.1/AAmerican Funds2010TgtDtRtrA m TA 10.90 +.1 -.1 +4.4/B 2015TgtDtRtrA m TD 11.61 +.1 +.2 +4.8/B 2020TgtDtRtrA m TE 12.64 ... +.6 +5.5/A 2025TgtDtRtrA m TG 13.60 -.2 +1.2 +6.5/A 2030TgtDtRtrA m TH 14.67 -.3 +1.7 +7.6/A 2035TgtDtRtrA m TI 15.20 -.4 +2.4 +8.7/A 2040TgtDtRtrA m TJ 15.60 -.4 +2.6 +9.1/A 2045TgtDtRtrA m TK 15.86 -.5 +2.8 +9.3/A 2050TgtDtRtrA m TN 15.53 -.6 +2.8 +9.4/A AMCpA m LG 33.60 -.8 +6.7 +11.1/D AmrcnBalA m MA 27.19 +.1 +.5 +8.1/A AmrcnHiIncA m HY 10.30 +1.0 +1.0 +4.0/C AmrcnMutA m LV 40.62 -.6 ... +8.9/B BdfAmrcA m CI 12.57 ... -1.9 +.7/D CptWldGrIncA m WS 52.46 -.5 +3.0 +8.4/B CptlIncBldrA m IH 61.58 +.1 -1.2 +4.3/C CptlWldBdA m IB 20.27 +.4 +2.0 +2.3/C EuroPacGrA m FG 57.70 -.7 +2.6 +7.3/B FdmtlInvsA m LB 63.48 -.6 +2.3 +12.6/A GlbBalA m IH 33.06 +.7 +2.2 +5.2/B GrfAmrcA m LG 52.85 -.8 +6.7 +13.7/B HiIncMuniBdA m HM 15.73 +.7 -.4 +4.0/B IncAmrcA m AL 23.16 +.6 -.2 +6.5/C IntlGrIncA m FB 35.80 +.2 +2.7 +5.0/D IntrmBdfAmrA m CS 13.12 -.1 -1.1 +.1/E InvCAmrcA m LB 40.78 -1.3 +1.3 +10.2/B LtdTrmTEBdA m MS 15.48 ... -.6 +.9/B MortgA m GI 9.83 ... -1.6 +.6/A NewWldA m EM 68.47 -1.3 +2.3 +7.8/B NwPrspctvA m WS 45.33 -.9 +5.0 +11.0/A STBdAmrcA m CS 9.80 ... -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/C SmCpWldA m SW 57.71 -.3 +3.4 +9.5/C TheNewEcoA m LG 48.25 -1.9 +8.1 +13.3/B TxExBdA m MI 12.80 +.3 -1.0 +2.2/A TxExmptFdofCAA m MF 17.42 +.4 -1.0 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/C USGovtSecA m GI 13.34 -.1 -1.9 -.1/C WAMtInvsA m LV 46.14 +.2 +1.5 +11.1/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.7 +1.4/B USInProtInstl IP 10.57 +1.0 -.7 +.6/CAncoraThlnSmlMdI d SB 16.32 +1.6 +5.0 +8.9/CAngel OakMltStratIncAs m MU 11.24 +1.0 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.1 +1.1 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.3/B HawaiianTxFrA m SI 11.12 ... -.9 +.8/D NATFIncA m SI 10.56 +.4 -1.0 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.1 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.5/B TxFrofColoradoA m SI 10.29 ... -1.2 +1.0/D TxFrofOregonA m SI 10.79 ... -1.2 +.9/DArbitrageInstl NE 13.13 -.3 +.4 +2.1/B R b NE 12.75 -.3 +.3 +1.9/CArielApprecInv b MV 48.74 -1.9 +1.8 +5.6/E Inv b MV 71.97 -2.0 +2.8 +7.3/CAristotleSaulGlbOppsI d IH 13.48 +.8 +1.4 +7.9/AArtisanEmMktsInv EM 17.11 -2.5 +1.9 +10.4/A GlbOppsInstl WS 27.42 -.9 +5.5 +13.4/A GlbOppsInv WS 27.13 -.9 +5.5 +13.2/A GlbValueInv WS 18.14 -1.5 -.2 +8.5/B IntlInstl FG 34.53 +.2 +3.1 +4.0/E IntlInv FG 34.34 +.2 +3.0 +3.8/E IntlSmCpInv FR 24.20 +1.6 +4.8 +5.6/E IntlValueInstl FB 38.30 -.4 -1.1 +6.7/A IntlValueInv FB 38.16 -.4 -1.2 +6.4/B MidCpInstl MG 44.59 -.4 +7.5 +8.0/D MidCpInv MG 40.93 -.5 +7.4 +7.8/D MidCpValueInv MV 22.98 +.9 +1.1 +6.6/D SmCpInvs SG 34.50 +2.3 +12.9 +12.9/A ValInstl LV 14.31 -.7 -1.4 +8.4/C ValInv LV 14.34 -.7 -1.5 +8.2/CAshmoreEmMktsLcCyBdIns XP 8.05 +.9 +5.0 +5.3 EmMktsTtlRetIns EB 8.25 +.3 +.8 +7.1AuxierFocInv d LV 22.29 -.5 -.1 +7.1/DAve MariaMariaWldEq WS 15.13 +.1 +.3 +5.8/D Value MB 21.74 -.2 +4.1 +5.2/DBBHCorelN d LB 20.44 -2.7 -2.0 +7.3/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.41 -1.1 +1.2 +10.9/A IntermTxFrI MI 11.12 ... -.9 +2.0/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.92 -1.0 +4.6 +14.4/A LgCpGrY LG 18.75 -1.1 +4.5 +14.2/A LgCpValI LV 15.94 -1.2 -1.2 +8.2/C LowVolEqI LV 14.79 ... +.5 +7.6/C MidCpGrI MG 17.17 -1.1 +6.6 +7.4/D MidCpValI MV 12.25 -1.1 -1.5 +6.6/D ShrtTrmIncAdvI CS 9.28 ... -.2 +1.2/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.76 +.1 +6.0 +5.0/E StratIncY MU 9.27 +.4 -.7 +2.4/D TCHCorPlusBdI CI 11.47 ... -1.6 +1.9/A TCHCorPlusBdY CI 11.48 +.1 -1.6 +1.6/A TCHCorpIncI TW 12.88 +.2 -1.6 +3.4/A TCHCorpIncY TW 12.89 +.2 -1.6 +3.2/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.79 -.7 +1.7 +6.2/B BdM CI 12.38 +.1 -1.9 +1.0/C EmMktsM EM 12.12 -4.4 +1.2 +7.4/B IncStkM LV 9.26 -1.3 -.6 +9.1/B IntermBdM CS 12.28 +.1 -.9 +.7/C IntlApprecM FB 14.68 +1.5 +1.7 +5.0/D IntlM FV 14.17 +1.8 +2.4 +6.3/A LgCpStkM LB 6.19 -1.5 +2.5 +9.9/C MAIntrmMnBdM MT 12.41 +.4 -.9 +1.4/C MdCpMltStratM MG 18.06 -1.0 +4.3 +9.0/C NYIntrmTEBdM MN 10.89 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.27 +.3 -1.0 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.3 -.8 +1.4/E STUSGovtSecM GS 11.52 -.1 -.4 .../C SmCpMltStratM SG 21.10 +.9 +5.2 +11.1/BBairdAggrgateBdInstl CI 10.61 +.2 -1.8 +1.4/B CorPlusBdInstl CI 10.99 +.5 -1.4 +1.9 IntermBdInstl CI 10.81 +.1 -1.3 +1.1/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 75.30 -1.6 +6.9 +11.8/A AsstRetail b MG 72.77 -1.6 +6.8 +11.5/B DiscvInstl SG 19.03 +1.0 +4.0 +10.5/C DiscvRetail b SG 18.85 +.9 +3.9 +10.2/C EmMktsInstl EM 15.41 -2.1 +.3 +8.0/B EmMktsRetail b EM 15.36 -2.1 +.2 +7.7/B FifthAvenuGrIns LG 28.72 -2.9 +10.8 +15.6/A FifthAvenuGrRtl b LG 28.21 -2.9 +10.8 +15.4/A FocedGrInstl MG 16.40 -1.0 +4.7 +8.1/D GrInstl MG 72.53 -1.2 +4.3 +9.2/C GrRetail b MG 70.51 -1.3 +4.2 +8.9/C IntlGrInstl FG 25.08 -2.1 +3.7 +11.3/A IntlGrRetail b FG 24.76 -2.2 +3.6 +11.0/A OppInstl MG 19.99 -1.5 +13.6 +13.5/A OppRetail b MG 19.29 -1.6 +13.5 +13.2/A PtnrsInstl MG 52.70 -3.9 +6.0 +11.6/A PtnrsRetail b MG 51.62 -3.9 +5.9 +11.3/B RlEsttInstl SR 28.95 +.2 -3.5 +4.6/A RlEsttRetail b SR 28.53 +.2 -3.5 +4.3/A SmCpInstl SG 31.07 -.8 +5.9 +10.1/C SmCpRetail b SG 29.97 -.8 +5.8 +9.9/CBarrett AssociatesBarrettOpp LV 30.20 -.1 +.7 +11.8/ABeckerValEqRetail d LV 19.60 -.3 +.6 +7.7/CBerkshireFoc d ST 25.12 -4.7 +17.0 +21.6/BBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.1/A IntermDur CI 12.91 +.2 -1.5 +1.4/B IntermDurInstl CI 14.72 +.2 -1.5 +1.5/A NewYorkMuni SS 13.75 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.43 +.1 -.2 +5.1/E Inc d XY 13.44 -.1 +.7 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.70 -.3 -.3 +3.2 AdUSTtlMInvA m LB 25.85 -1.5 +1.9 +7.7/E AdUSTtlMInvIns LB 26.97 -1.5 +2.0 +7.9/E AdUSTtlMInvInvC m LB 16.83 -1.6 +1.7 +6.8/E AdvtgGlbInstl WS 22.32 -.6 +2.3 +7.3 AdvtgGlbInvA m WS 21.23 -.7 +2.2 +6.9 AdvtgGlbInvC m WS 17.45 -.7 +2.1 +6.1 AdvtgIntlIns FB 17.68 +1.7 +2.1 +7.4/A AdvtgIntlInvA m FB 17.50 +1.6 +2.1 +7.1/A AdvtgLCCorIns LB 16.98 -1.2 +3.7 +11.4/A AdvtgLCCorInvA m LB 16.38 -1.3 +3.6 +11.1/A AdvtgLCCorInvC m LB 14.10 -1.3 +3.4 +10.2/B AdvtgLCValIns LV 29.51 -.7 +.9 +9.7/A AdvtgLCValInvA m LV 28.94 -.8 +.8 +9.4/A AdvtgLCValInvC m LV 26.92 -.8 +.5 +8.5/B AdvtgLgCpGrIns LG 16.19 -1.5 +6.5 +12.8/B AdvtgLgCpGrInvA m LG 15.51 -1.5 +6.5 +12.5/C AdvtgSmCpGrIns SG 21.01 +.5 +7.2 +8.3/D AdvtgSmCpGrInvA m SG 16.23 +.4 +7.1 +8.0/D AsaDrgnIns DP 17.33 -3.0 +.6 +4.6 AsaDrgnInvA m DP 17.10 -3.1 +.5 +4.4 BalCptlInstl MA 23.13 -.6 +1.9 +7.7 BalCptlInvA m MA 23.04 -.6 +1.9 +7.4 BalCptlInvC m MA 20.10 -.6 +1.6 +6.6 BasValInstl LV 26.34 -.9 +.3 +5.3/E BasValInvA m LV 26.03 -.9 +.3 +5.1/E BasValInvC m LV 23.02 -.9 ... +4.2/E CAMuniOppsInstl MF 12.68 +.4 +.1 +3.8/A CAMuniOppsInvA m MF 12.67 +.4 +.1 +3.6/A CAMuniOppsInvA1 b MF 12.68 +.4 +.1 +3.7/A CorBdInstl CI 9.35 +.2 -1.7 +.7/D CorBdInvA m CI 9.36 +.1 -1.9 +.4/E CorBdInvC m CI 9.32 ... -2.1 -.4/E CorBdK CI 9.38 +.2 -1.7 +.8/C CorBdSvc b CI 9.35 +.1 -1.9 +.4/E CptlApprecInstl LG 30.65 -1.8 +10.0 +13.8/A CptlApprecInvA m LG 28.44 -1.8 +9.9 +13.5/B CptlApprecInvC m LG 21.27 -1.9 +9.6 +12.6/B CptlApprecK LG 30.81 -1.8 +10.0 +14.0/A CptlApprecR b LG 23.69 -1.9 +9.8 +13.2/B CrdtStrIncIns MU 10.24 +.5 +.6 +4.1/A CrdtStrIncInvA m MU 10.24 +.6 +.6 +3.8/A EmMktsInstl EM 24.37 -2.8 +2.2 +7.2 EmMktsInvA m EM 23.49 -2.8 +2.1 +6.8 EngyResInvA m EE 18.44 +10.2 -.3 -10.6/E EqDivInstl LV 22.66 -.7 -.1 +10.7 EqDivInvA m LV 22.60 -.7 -.2 +10.5 EqDivInvC m LV 21.79 -.7 -.4 +9.6 EqDivR b LV 22.77 -.7 -.3 +10.1 EuroInvA m ES 15.64 +2.2 +2.6 +2.7 Exch LB 1066.74 -.3 +1.7 +9.4/C FltngRtIncInstl BL 10.21 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.21 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.21 +.3 +1.3 +2.7/E FocGrInvA m LG 4.18 -2.1 +10.3 +14.1/A GNMAInstl GI 9.24 +.3 -1.4 +.5/A GNMAInvA m GI 9.28 +.3 -1.5 +.2/B GNMAInvC m GI 9.24 +.2 -1.7 -.5/E GlbAllcIncInstl IH 19.98 -.1 +.9 +4.2/C GlbAllcIncInvA m IH 19.85 -.2 +.8 +3.9/C GlbAllcIncInvC m IH 17.88 -.3 +.6 +3.2/D GlbAllcIncR b IH 18.89 -.2 +.7 +3.6/D GlbLSCrdtInstl XS 10.46 +.3 +1.1 +1.7/C GlbLSCrdtInvA m XS 10.44 +.3 +1.0 +1.5/D GlbLSCrdtInvC m XS 10.25 +.3 +.8 +.8/E HYBdInstl HY 7.75 +1.2 +1.0 +5.0/A HYBdInvA m HY 7.74 +1.1 +.8 +4.6/B HYBdInvC m HY 7.75 +1.0 +.5 +3.9/C HYBdK HY 7.75 +1.1 +1.0 +5.1/A HYBdSvc b HY 7.75 +1.2 +.9 +4.7/B HYMuniInstl HM 9.56 +.6 +.2 +4.6/A HighEqIncIns LV 27.32 +.5 +.3 +5.3/E HighEqIncInvA m LV 23.45 +.5 +.2 +5.0/E HighEqIncInvC m LV 15.86 +.4 ... +4.2/E HthSciOpIns SH 57.79 -1.5 +2.9 +6.4/A HthSciOpInvA m SH 55.15 -1.5 +2.8 +6.1/A HthSciOpInvC m SH 48.52 -1.6 +2.6 +5.3/B InProtBdInstl IP 10.58 +.8 -.5 +.5/C InProtBdInvA m IP 10.33 +.8 -.5 +.2/D InProtBdInvC m IP 9.99 +.8 -.7 -.6/E IntlDivIns FB 29.64 -.2 -3.8 +1.1/E IntlDivInvA m FB 27.73 -.3 -3.9 +.8/E IntlInstl FB 17.67 ... -.5 +7.6/A IntlInvA m FB 17.28 -.1 -.6 +7.2/A IntlInvC m FB 16.11 -.1 -.9 +6.2/B LCFocGrIns LG 14.52 -2.0 +10.7 +16.0/A LCFocGrInvA m LG 13.56 -2.0 +10.6 +15.7/A LCFocGrInvC m LG 10.72 -2.2 +10.3 +14.7/A LPDyn2020Instl TE 15.99 +.1 +.6 +4.9 LPDyn2020InvA m TE 14.72 ... +.5 +4.7 LPDyn2030Instl TH 14.34 -.2 +1.1 +6.5 LPDyn2030InvA m TH 13.79 -.2 +1.0 +6.2 LPDyn2040Instl TJ 18.17 -.4 +1.2 +7.7 LPDyn2040InvA m TJ 16.64 -.3 +1.1 +7.4 LatinAmerInstl LS 55.23 -.7 +8.3 +7.9 LatinAmerInvA m LS 54.53 -.7 +8.2 +7.5 LngHrznEqInvA m WS 13.35 +.3 +2.5 +4.1 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.2 -.1 +.9/C LowDurBdInvC m CS 9.50 ... -.5 +.2/E LowDurBdK CS 9.50 +.2 -.2 +1.3/B ManagedIncK XY 9.97 +.4 +.1 +3.7 MidCapDivIns MV 18.65 -.1 +2.0 +7.3 MidCapDivInvA m MV 17.80 -.1 +1.9 +7.0 MidCpGrEqInstl MG 24.70 -.6 +9.6 +12.6/A MidCpGrEqInvA m MG 21.49 -.6 +9.5 +12.2/A MidCpGrEqInvC m MG 16.95 -.7 +9.3 +11.4/B NJMuniBdInstl MJ 11.01 +.6 -.7 +2.9/A NJMuniBdInvA m MJ 11.02 +.6 -.8 +2.7/B NYMuniOppsInstl MN 11.28 +.5 ... +4.1/A NYMuniOppsInvA m MN 11.28 +.4 -.1 +3.8/A NYMuniOppsInvA1 b MN 11.28 +.4 ... +4.0/A NYMuniOppsInvC m MN 11.28 +.4 -.3 +3.0/A NatrlResTrInstl SN 32.75 +2.6 -2.7 -1.0 NatrlResTrInvA m SN 31.09 +2.6 -2.8 -1.3 NtnlMnInstl MI 10.76 +.3 -.7 +2.4/A NtnlMnInvA m MI 10.77 +.3 -.8 +2.2/B NtnlMnInvC m MI 10.77 +.3 -1.0 +1.4/D PAMuniBdInstl MP 10.94 +.3 -.8 +2.5/A PAMuniBdInvA m MP 10.95 +.3 -.9 +2.3/B ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.2/E StrGlbBdIncIns IB 6.05 -.1 +1.5 +3.3 StrGlbBdIncIvA m IB 6.05 -.1 +1.6 +3.1 StrIncOpA m NT 9.90 -.1 +.3 +2.0/D StrIncOpC m NT 9.89 -.3 +.1 +1.3/E StrIncOpIns NT 9.90 -.2 +.4 +2.3/C StratMuOpIns MI 11.69 +.4 +.4 +4.2/A StratMuOpInvA m MI 11.69 +.4 +.3 +4.0/A StratMuOpIvC m MI 11.69 +.3 +.1 +3.1/A TactOppsInstl TV 14.86 +.7 +3.1 +2.1/D TactOppsInvA m TV 14.75 +.6 +3.0 +1.7/E TechOppsInstl ST 28.42 -3.1 +11.7 +23.9/A TechOppsInvA m ST 26.44 -3.1 +11.7 +23.6/A TechOppsInvC m ST 22.54 -3.1 +11.4 +22.6/A TtlRetInstl CI 11.39 +.1 -1.7 +1.2/B TtlRetInvA m CI 11.40 +.1 -1.7 +.9/C TtlRetInvC m CI 11.39 ... -2.0 +.2/E TtlRetR b CI 11.40 +.1 -1.8 +.6/D USGovtBdInstl GI 10.14 +.1 -1.5 +.2/B USGovtBdInvA m GI 10.16 +.1 -1.6 -.1/C USMortgInstl CI 9.99 +.3 -1.3 +1.4/BBogle Investment ManSmCpGrInstl SB 31.65 -.8 +1.3 +6.7/DBoston PartnersLSEqInstl LO 21.69 +.4 -2.6 +8.0/A SmCpValIIInstl SV 26.46 -.3 +.8 +8.8/B SmCpValIIInv b SV 25.32 -.3 +.7 +8.5/BBoston TrustAsstMgmt AL 47.16 -1.1 +.6 +8.7/A Eq LB 23.86 -1.6 +1.0 +10.9/BBragg Capital TrustQueensRdSmCpVal SV 26.80 -.7 -1.3 +5.9/DBrandesIntlEqI FV 18.83 +2.2 +5.7 +5.2/BBridgesInvm LG 62.68 -1.6 +3.5 +9.8/EBridgewayAggresivInvs1 MB 76.63 -1.3 +1.7 +8.5/B BlueChip35Idx LB 14.60 -1.6 +.2 +11.0/B SmCpVal SV 27.22 +3.0 +2.6 +8.0/C UltraSmCo SV 30.89 -.7 +2.1 -1.1/E UltraSmCoMkt d SB 14.92 +.1 +4.6 +8.3/CBright RockMidCpGrInstl MG 17.73 -1.7 +3.0 +10.5/B QualLgCpInstl LB 16.29 -.7 -1.7 +7.3/EBroadviewOpp SB 35.72 ... +3.4 +5.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.38 +2.3 -2.0 -.2/E GlbLtdInfrasY XO 12.37 +2.3 -2.1 -.2/E GlbLtdRlEsttI GR 12.83 +2.1 -2.9 +2.2/CBrown AdvisoryFlexEqIns d LG 21.28 -2.3 +2.5 +10.4/D GrEqInstl d LG 23.30 -.3 +11.1 +13.3/B GrEqInv d LG 23.09 -.3 +11.0 +13.2/B IntermIncInv d CI 10.38 ... -1.1 +.9/C MrylndBdInv d SS 10.50 +.1 -.2 +1.6/A SmCpFdmtlValIns d SB 28.30 -1.3 -.5 +8.2/C SmCpGrInv d SG 19.75 -.5 +6.4 +11.0/B SmrstEmMktsIns d EM 11.46 -1.5 +2.0 +5.9/DBrown Cap MgmtSmCoInv b SG 100.39 +2.3 +12.5 +17.7/ABruceBruce MA 513.54 -.6 -2.2 +4.4/EBuffaloDiscv MG 25.17 -1.3 +3.9 +10.2/B EmergOpps SG 16.54 +.2 +5.9 +8.8/D FlexInc x AL 15.51 +2.3 -.1 +6.1/C Gr LG 30.93 -1.2 +6.2 +10.2/D HY x HY 11.04 +.2 -.1 +3.6/D LgCp LG 29.61 -3.2 +2.0 +11.1/D MidCp MG 14.52 +.3 +6.7 +5.9/E SmCp SG 15.64 +.2 +6.7 +9.8/CCG Capital MarketsCorFI CI 7.92 +.4 -1.7 +1.1/B EmMktsEqInvms EM 16.42 -3.2 +1.2 +9.2/A IntlEq FB 13.22 +1.3 +1.8 +6.1/B IntlFI IB 7.88 +.6 +1.9 +2.8/B LgCpEq LG 19.95 -1.2 +2.7 +9.6/E MuniBdInvms ML 9.14 +.3 -1.5 +1.5/E SmMidCpEq SG 21.40 -.4 +3.0 +5.2/ECGMFoc LB 52.33 -4.3 -1.9 +8.5/D Mut AL 31.55 -2.5 +1.7 +6.6/C Rlty MB 30.91 -.9 -4.0 +8.0/BCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.54 +.7 +3.4 +10.9/A SmCpValInstl SB 19.42 -2.9 -1.9 +9.8/B SmCpValInv SB 16.85 -2.9 -1.9 +9.6/BCalamosCnvrtA m CV 18.50 -.5 +5.1 +5.5/C CnvrtC m CV 18.31 -.6 +4.8 +4.7/D CnvrtInstl CV 16.59 -.5 +5.1 +5.8/C EvolvingWldGrA m EM 15.57 -3.5 +2.1 +4.2/E EvolvingWldGrI EM 15.67 -3.4 +2.2 +4.5/E GlbGrIncA m IH 9.69 -.8 +2.4 +6.0/A GlbGrIncC m IH 8.62 -.8 +2.3 +5.3/B GlbGrIncI IH 9.97 -.8 +2.5 +6.3/A GrA m LG 34.23 -1.7 +5.4 +8.7/E GrC m LG 21.78 -1.8 +5.2 +7.9/E GrIncA m AL 32.95 -.9 +3.0 +8.9/A GrIncC m AL 33.12 -1.0 +2.8 +8.0/A GrIncInstl AL 31.69 -.8 +3.1 +9.1/A GrInstl LG 44.86 -1.7 +5.5 +9.0/E IntlGrA m FG 21.73 -1.4 +1.5 +7.7/B IntlGrInstl FG 22.23 -1.4 +1.6 +7.9/B MktNetrlIncA m NE 13.49 +.7 +2.1 +3.7/A MktNetrlIncC m NE 13.70 +.6 +1.9 +3.0/A MktNetrlIncIns NE 13.34 +.8 +2.3 +4.0/ACalvertBalA m MA 31.70 -1.0 +.5 +4.7/D BalC m MA 30.69 -1.0 +.2 +3.9/E BdA m CI 15.83 +.1 -1.3 +1.2/B EqA m LG 45.32 -.6 +5.7 +11.1/D EqC m LG 26.63 -.7 +5.5 +10.2/D IncA m TW 16.16 +.1 -2.0 +2.0/C IntlEqA m FV 17.97 +1.3 +2.2 +3.2/D MdCpA m MB 32.43 -.2 +2.9 +2.8/E RspMuniIncA m MI 15.66 +.4 -1.0 +2.0/B ShrtDurIncA m CS 15.89 +.1 -.4 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -1.5 +1.9 +14.2/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.3 +2.1 +14.1/A NL Vanguard InsIdxIns LB 129,325 -1.5 +1.9 +14.3/A NL Vanguard TtlSMIdxInv LB 127,388 -1.3 +2.0 +14.0/B NL Vanguard TtInSIdxInv FB 125,157 +.6 +1.6 +7.2/C NL Vanguard TtlSMIdxIns LB 115,813 -1.3 +2.1 +14.1/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.6 +1.6 +7.3/C NL Fidelity Contrafund LG 91,653 -2.3 +6.5 +16.4/B NL Vanguard InsIdxInsPlus LB 90,985 -1.5 +1.9 +14.3/A NL American Funds GrfAmrcA m LG 86,214 -.8 +6.7 +16.2/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.5 -.6 +9.4/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.2 -1.8 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -1.5 +1.9 +14.2/A NL American Funds IncAmrcA m AL 74,723 +.6 -.2 +8.2/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.6 +1.6 +7.2/C NL Dodge & Cox Stk LV 69,216 -2.0 +.8 +14.4/A NL American Funds CptlIncBldrA m IH 68,796 +.1 -1.2 +6.3/C 5.75 Dodge & Cox IntlStk FB 63,742 -.4 +.8 +8.1/A NL American Funds AmrcnBalA m MA 62,892 +.1 +.5 +9.9/A 5.75 American Funds InvCAmrcA m LB 61,507 -1.3 +1.3 +13.4/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 39.34 +13.9 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.68 +13.6 800-873-8637 EuroPac GoldA m SP 4.50 9.26 +12.8 888-558-5851 ProFunds PrMtlsUltSctInv LE NL 36.81 +12.3 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.11 +12.2 800-915-6566 INVESCO EngyA m EE 5.50 25.96 +11.7 800-959-4246 INVESCO EngyC m EE 1.00 22.22 +11.7 800-959-4246 INVESCO EngyInv b EE NL 25.85 +11.7 800-959-4246 Ivy EngyA m EE 5.75 12.71 +11.0 800-777-6472 Ivy EngyC m EE 1.00 11.79 +10.9 800-777-6472 BlackRock AlCpEngyRsInstl EE NL 11.94 +10.8 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.62 +10.7 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.07 +10.7 800-441-7762 Fidelity Advisor EnergyA m EE 5.75 35.80 +10.6 877-208-0098 Fidelity Advisor EnergyI EE NL 37.73 +10.6 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.63 +10.6 877-208-0098 Fidelity Select Energy EE NL 46.54 +10.6 800-544-8544 Fidelity Advisor EnergyC m EE 1.00 32.88 +10.5 877-208-0098 BlackRock EngyResInvA m EE 5.25 18.44 +10.2 800-441-7762 BlackRock EngyResInvC m EE 1.00 12.95 +10.1 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 84.49 +22.4 888-776-3637 ProFunds UltLtnAmrInv LE NL 46.56 +19.7 888-776-3637 Berkshire Foc d ST NL 25.12 +17.0 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.68 +15.2 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.76 +14.7 800-243-1574 AllianzGI TechInstl ST NL 78.42 +14.2 800-498-5413 Touchstone SdCptlInsGr LG NL 23.51 +14.2 800-543-0407 Virtus InvtvGrStkIns LG NL 24.09 +14.2 888-784-3863 AllianzGI TechA m ST 5.50 69.89 +14.1 800-988-8380 Touchstone SdCptlSelGrA m LG 5.75 15.76 +14.1 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.62 +14.1 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.77 +14.0 800-543-0407 AllianzGI TechC m ST 1.00 54.08 +13.9 800-988-8380 Touchstone SdCptlSelGrC m LG 1.00 14.44 +13.8 800-543-0407 Baron OppInstl MG NL 19.99 +13.6 800-992-2766 Baron OppRetail b MG NL 19.29 +13.5 800-992-2766 Firsthand TechOpps ST NL 11.33 +13.5 888-884-2675 Lord Abbett DevelopingGrI SG NL 30.19 +13.2 888-522-2388 Morgan Stanley InsInGrA m LG 5.25 45.00 +13.2 800-548-7786 Morgan Stanley InsInGrI LG NL 47.16 +13.2 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 51

USLCCrRspnbIdxA m LB 22.66 -2.3 +1.9 +10.3/BCambiarGlblUltrFcsInv d WS 20.16 +1.4 +1.6 +2.8/E IntlEqInv d FB 29.03 +1.5 +2.1 +6.1/B OppInstl LV 23.63 -1.2 -.5 +8.3/C OppInv LV 23.70 -1.2 -.6 +8.0/C SmCpInstl d SB 19.98 -.1 +2.4 +2.7/E SmCpInv d SB 19.53 -.1 +2.4 +2.5/ECarillonClVtCptlApprA m LG 43.75 -1.5 +4.2 +14.1/A EagleGrIncA m LV 20.91 -.4 ... +9.3/B EagleGrIncC m LV 20.03 -.5 -.3 +8.5/C EglMidCpGrA m MG 60.24 -1.6 +6.6 +11.7/A EglMidCpGrC m MG 48.30 -1.6 +6.4 +10.9/B EglMidCpStkA m MG 28.82 -1.0 +1.6 +7.8/D EglSmCpGrA m SG 62.33 -1.2 +4.6 +9.5/C EglSmCpGrC m SG 46.17 -1.3 +4.4 +8.7/D ReamsCore+BdI CI 31.08 -.1 -1.7 +1.4/B ReamsCoreBdI CI 11.18 +.1 -1.6 +1.2/B ReamsUnconsBdI NT 11.65 -.2 -.9 +2.5/C ReamsUnconsBdY b NT 11.71 -.1 -.9 +2.2/C ScoutIntlI FB 21.90 +1.7 +2.0 +6.5/A ScoutMdCpI MB 19.41 -.8 +2.1 +12.6/A ScoutSmCpI SG 28.78 -.4 +3.1 +13.8/ACausewayIntlValInstl d FV 17.19 +1.4 -.8 +4.5/C IntlValInv d FV 17.06 +1.4 -.9 +4.3/CCenter Coast CapitalBrkdMLPFocA m LP 6.84 +2.2 -4.1 -7.2/A BrkdMLPFocC m LP 6.33 +2.3 -4.3 -7.9/BChamplainSmCoAdv b SG 21.06 +.8 +5.8 +13.2/ACity National RochdaCorpBdServicing CS 10.22 +.2 -.9 +.6 DivIncN b LV 38.08 -.7 -4.8 +5.4/EClearBridgeAggresivGrA m LG 211.12 -1.4 +3.8 +4.4/E AggresivGrC m LG 169.19 -1.4 +3.6 +3.7/E AggresivGrI LG 232.96 -1.3 +3.9 +4.7/E AggresivGrIS LG 235.43 -1.3 +3.9 +4.8/E AllCpValA m LV 14.12 -1.4 -2.9 +7.5/C AllCpValC m LV 12.18 -1.4 -3.0 +6.8/D ApprecA m LB 23.73 -1.1 +.6 +9.5/C ApprecC m LB 22.87 -1.2 +.4 +8.8/D ApprecI LB 23.59 -1.1 +.7 +9.8/C ApprecIS LB 23.66 -1.1 +.7 +9.9/C CBIntlSmCpI FA 19.12 +.8 ... +7.0/D DivStrat1 LB 23.12 -1.0 -1.4 +9.3/C DivStratA m LB 23.11 -1.0 -1.5 +9.0/D DivStratC m LB 22.78 -1.1 -1.7 +8.3/D DivStratI LB 23.71 -1.1 -1.4 +9.3/C IntlGrC m FG 42.07 +.5 +5.0 +8.2/B IntlGrI FG 48.45 +.7 +5.3 +9.3/A IntlValA m FV 11.88 +.3 +.5 +4.8/B IntlValIS FV 11.94 +.3 +.7 +5.3/B LgCpGrA m LG 42.79 -1.1 +5.3 +14.0/A LgCpGrC m LG 34.47 -1.1 +5.1 +13.2/B LgCpGrI LG 47.41 -1.1 +5.4 +14.4/A LgCpValA m LV 32.93 -1.1 -.5 +7.3/D LgCpValC m LV 31.99 -1.1 -.7 +6.5/D LgCpValI LV 32.87 -1.1 -.4 +7.6/C MidCpA m MB 33.06 -1.5 -1.1 +5.6/D MidCpC m MB 26.44 -1.6 -1.3 +4.9/E MidCpI MB 36.69 -1.5 -1.0 +5.9/D MidCpIS MB 37.03 -1.5 -1.0 +6.0/D SmCpC m SB 39.12 -.7 +1.6 +9.9/B SmCpGrA m SG 36.39 +.7 +10.9 +11.6/B SmCpGrI SG 38.79 +.7 +11.1 +12.0/B SmCpGrIS SG 39.17 +.7 +11.1 +12.1/A SmCpGrR b SG 35.52 +.7 +10.9 +11.3/B SmCpI SB 61.74 -.6 +1.9 +11.0/A SmCpValA m SV 19.47 -2.1 -2.2 +6.3/D TactDivIncA m MV 16.19 +.1 -2.5 -.6/E TactDivIncC m MV 15.38 ... -2.7 -1.3/E TactDivIncI MV 16.30 +.1 -2.4 -.3/E ValTrustC m LB 78.92 -1.4 -1.3 +5.5/E ValTrustI LB 94.64 -1.3 -1.0 +6.5/EClermontCLSGrandIncN CA 11.48 +.6 +1.1 +4.7/BClipperClipper LB 121.06 -1.5 +.5 +12.4/ACohen & SteersDivVal,IncInstl LB 14.99 -1.9 -1.6 +8.3/D GlbInfras,IncI XO 18.68 +.7 -2.7 +3.7/B GlbRltys,IncA m GR 51.93 +1.1 -1.7 +3.8/B GlbRltys,IncI GR 52.18 +1.1 -1.6 +4.1/B InstlRltys SR 40.44 -.1 -6.0 +3.5/A IntlRltyA m GR 12.30 +1.9 +2.3 +5.0/A IntlRltyI GR 12.38 +1.9 +2.4 +5.3/A PrfrdScInc,IncA m RR 13.76 -.1 -1.4 +5.1/C PrfrdScInc,IncC m RR 13.68 -.1 -1.6 +4.4/D PrfrdScInc,IncI RR 13.79 -.1 -1.4 +5.4/C RlEsttSecIncA m SR 13.80 -.3 -6.3 +4.6/A RlEsttSecIncC m SR 12.50 -.4 -6.5 +3.9/A RlEsttSecIncIns SR 14.52 -.4 -6.2 +4.8/A Rltys SR 60.14 -.1 -6.0 +3.2/BColorado BondSharesATxEx f SI 9.06 +.4 +1.6 +4.5ColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.8 +1.9/B AMTFrCTIMBIns SI 10.33 +.3 -.8 +1.0/D AMTFrIMBA m MI 10.29 +.2 -1.2 +1.5/C AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/B AMTFrMAIMBIns MT 10.36 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -.9 +1.5/B AMTFrORIMBIns SI 12.14 +.3 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.77 -.8 +6.6 +11.4/B AcornC m MG 7.00 -.8 +6.4 +10.6/B AcornIns MG 16.40 -.8 +6.6 +11.7/A AcornIntSelIns FG 30.01 +.1 +2.6 +9.5/A AcornIntlA m FR 48.47 +1.0 +4.2 +7.0/E AcornIntlC m FR 46.35 +1.0 +4.0 +6.2/E AcornIntlIns FR 48.57 +1.1 +4.3 +7.3/E AcornSelA m MG 14.87 -.9 +1.7 +11.5/B AcornSelIns MG 16.84 -.8 +1.8 +11.8/A AcornUSAIns SG 16.39 +.6 +7.8 +11.1/B BalA m MA 41.01 -1.2 -.7 +6.1/B BalIns MA 40.93 -1.2 -.7 +6.4/B BdIns CI 8.33 +.2 -1.7 +1.4/B ContrCoreA m LB 25.64 -1.9 -.2 +9.7/C ContrCoreIns LB 25.83 -1.9 -.1 +9.9/C ContrCoreV f LB 25.39 -1.9 -.2 +9.7/C ContrEurpA m ES 7.53 +1.3 +2.9 +4.7/D ConvrtSecsA m CV 20.76 -.6 +4.8 +6.7/B ConvrtSecsIns CV 20.79 -.6 +4.8 +7.0/A CorpIncA m TW 9.98 +.5 -2.3 +1.7/D CorpIncIns TW 9.97 +.4 -2.4 +1.9/C CptAllcAgrA m AL 13.64 -.9 +1.6 +8.4/A CptAllcAgrC m AL 13.29 -1.0 +1.3 +7.6/B CptAllcCnsA m XY 10.20 +.1 -.6 +2.7/C CptAllcMdAgA m MA 13.10 -.6 +1.1 +7.1/A CptAllcMdAgC m MA 13.12 -.7 +.8 +6.3/B CptAllcMdAgIns MA 13.07 -.6 +1.1 +7.4/A CptAllcMdCnsA m CA 11.14 ... ... +4.1/C CptAllcModA m CA 11.69 -.2 +.6 +5.8/A CptAllcModC m CA 11.59 -.3 +.3 +5.0/A DiscpCoreA m LB 12.27 -.8 +2.8 +10.6/B DiscpSmCoreV f SB 7.09 +.1 +1.9 +4.6/E DivIncA m LV 21.84 -1.4 -.5 +10.7/A DivIncC m LV 21.17 -1.4 -.7 +9.9/A DivIncIns LV 21.86 -1.4 -.4 +11.0/A DivIncV f LV 21.85 -1.4 -.5 +10.7/A DivOppA m LV 9.76 +1.6 +1.5 +8.2/C DivOppC m LV 9.55 +1.5 +1.2 +7.4/D EmMktsIns EM 13.88 -4.3 +.5 +8.9/A FltRtA m BL 9.15 +.2 +1.9 +4.0/B GlEngNatResA m SN 20.42 +7.4 +3.2 +3.8/C GlEngNatResI SN 20.67 +7.3 +3.2 +4.0/B GlbDivOppA m WS 19.13 +.5 -1.0 +4.3/E GlbDivOppIns WS 19.19 +.5 -.9 +4.5/E GlbEqValA m WS 14.30 +.3 +.8 +6.3/D GlbOppsA m IH 14.02 -.2 +2.2 +6.7/A GlbStratEqA m WS 15.72 -.6 +2.4 +9.0/B GlbStratEqC m WS 13.43 -.7 +2.1 +8.2/C GlbTechGrA m ST 33.08 -3.4 +9.5 +23.0/A GlbTechGrC m ST 29.76 -3.5 +9.2 +22.1/B GlbTechGrIns ST 34.36 -3.4 +9.5 +23.3/A GrtrChinaA m CH 51.84 -7.0 +1.4 +8.3/B HYBdA m HY 2.91 +1.4 -.4 +3.8/C HYBdC m HY 2.89 +1.4 -.6 +3.0/E HYMuniA m HM 10.53 +.7 +.3 +3.5/C HYMuniIns HM 10.53 +.8 +.4 +3.7/C IncBuilderA m XY 11.92 +.4 +.1 +4.3/A IncOppsA m HY 9.76 +1.4 -.4 +3.6/D LgCpEnhCoreA b LB 25.20 -1.3 +2.1 +10.8/B LgCpEnhCoreIns LB 25.16 -1.2 +2.2 +11.1/A LgCpGrA m LG 42.03 -2.0 +5.9 +11.6/C LgCpGrC m LG 35.24 -2.1 +5.6 +10.7/D LgCpGrIIIA m LG 18.54 -2.0 +5.8 +10.9/D LgCpGrIIIC m LG 13.28 -2.0 +5.6 +10.1/D LgCpGrIIIIns LG 19.93 -2.0 +5.8 +11.2/D LgCpGrIns LG 43.62 -2.0 +6.0 +11.8/C LgCpGrV f LG 41.66 -2.0 +5.9 +11.6/C LgCpIdxA b LB 50.41 -1.5 +1.7 +11.0/B LgCpIdxIns LB 50.69 -1.5 +1.8 +11.3/A LgCpValA m LV 14.34 -1.2 -1.2 +8.8/B LgCpValC m LV 14.30 -1.3 -1.4 +8.0/C LmtDurCrdtA m CS 9.67 ... -1.0 +1.2/B MNTxExmptA m SM 5.38 +.3 -1.2 +2.1/B MidCapGrA m MG 26.43 -1.2 +3.8 +8.3/D MidCapGrIns MG 28.22 -1.2 +3.9 +8.6/C MidCapIdxA b MB 16.78 -.6 +1.4 +9.5/A MidCapIdxIns MB 16.71 -.6 +1.5 +9.8/A MidCapValA m MV 13.48 -.9 -1.3 +6.2/D MidCapValC m MV 12.49 -1.0 -1.5 +5.4/E MidCapValIns MV 13.51 -1.0 -1.2 +6.5/D Pac/AsIns DP 11.61 -2.2 +.4 +10.1/C RlEstateEqA m SR 13.11 +.2 -6.0 +2.5/B RlEstateEqIns SR 13.14 +.2 -5.9 +2.7/B S/MCpValA m SV 10.29 -.4 +1.5 +6.1/D STBdA m CS 9.87 +.1 -.3 +.4/D STBdIns CS 9.85 +.1 -.4 +.7/C STBdIns3 CS 9.85 +.1 -.3 +.8/C STMuniBdA m MS 10.27 -.2 ... +.4/D STMuniBdIns MS 10.27 -.2 ... +.6/C SelGlbEqA m WS 13.58 ... +5.4 +11.0/A SelIntlEqA m FG 15.11 +.5 +1.6 +4.2/E SelIntlEqIns FG 15.46 +.6 +1.7 +4.5/E SelLgCpEqA m LB 14.76 -1.7 +1.1 +11.6/A SelLgCpEqIns LB 14.66 -1.7 +1.2 +11.9/A SelLgCpGrA m LG 17.40 -3.0 +8.4 +10.3/D SelLgCpGrIns LG 17.94 -3.0 +8.5 +10.5/D SelLgCpValA m LV 25.81 -.9 -1.6 +10.1/A SelLgCpValC m LV 23.65 -1.0 -1.8 +9.3/B SelSmlrCpValA m SB 18.50 -2.8 +2.5 +5.5/E SlgCmsInfoA m ST 76.68 -5.0 +8.3 +20.6/C SlgCmsInfoC m ST 52.96 -5.0 +8.1 +19.7/C SlgGlbTechA m ST 42.72 -4.9 +8.7 +21.0/B SlgGlbTechC m ST 33.03 -4.9 +8.4 +20.1/C SmCpGrIA m SG 19.32 -.6 +6.1 +13.3/A SmCpGrIIns SG 20.50 -.6 +6.2 +13.6/A SmCpIdxA b SB 25.79 +.7 +4.4 +11.9/A SmCpIdxIns SB 25.95 +.7 +4.5 +12.2/A SmCpValIA m SV 41.47 -.5 -.8 +10.6/A SmCpValIIA m SV 17.72 -.8 ... +8.3/C SmCpValIIIns SV 18.00 -.8 +.1 +8.6/B SmCpValIIns SV 46.08 -.5 -.7 +10.9/A StratIncA m NT 5.98 +.6 +.1 +3.7/A StratIncC m NT 5.98 +.5 -.2 +3.0/B StratIncIns NT 5.88 +.5 ... +4.0/A StratMuniIncA m ML 3.99 +.6 -.7 +3.2/A StrtCAMuIncA m MC 7.54 +.2 -1.0 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.0 +2.6/B StrtNYMuIncA m MY 7.30 +.2 -1.1 +2.2/C ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.41 +.1 -.1 +2.8/C TtlRetBdA m CI 8.88 +.4 -1.1 +1.6/A TtlRetBdIns CI 8.88 +.4 -1.1 +1.8/A TxExmptA m ML 13.37 +.3 -.9 +2.3/C TxExmptC m ML 13.37 +.3 -1.1 +1.6/D TxExmptIns ML 13.38 +.4 -.7 +2.5/B USGovtMortgA m CI 5.31 +.2 -1.2 +1.2/B USTrsIdxIns GI 10.78 +.1 -1.8 -.1/CCommerceBd CI 19.50 +.1 -1.6 +1.6/A Gr LG 33.58 -1.1 +3.1 +13.8/B KansasTFIntrmBd SI 19.04 +.2 -1.1 +1.3/B MidCpGr MG 40.59 -.6 +2.8 +11.5/B MssrTFIntrmBd SI 19.15 +.3 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.4 -1.2 +1.7/B ShrtTrmGovt GS 16.84 ... -.6 +.2/B Val LV 30.59 -1.5 -2.2 +8.9/BCommunity ReinvestQlfdInvm b GI 10.33 ... -1.4 +.3/BConvergenceCorPlusInstl LB 19.43 -.4 +3.7 +11.1/A OppsInstl SB 12.19 +.2 +.7 +7.6/DCopeland Capital ManRkMgdDivGrI d LB 14.25 -.6 +3.3 +5.2/ECopleyCopley d LV 98.96 -1.0 +12.0 +12.6Credit SuisseCmdtyRetStratA m BB 4.97 +1.8 +1.2 -3.9 CmdtyRetStratI BB 5.08 +1.8 +1.2 -3.7 FltngRtHiIncA m BL 6.89 +.4 +1.2 +4.1/B FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 16.22 +.1 +2.4 +9.6/BCullenHiDivEqInstl d LV 18.11 +.3 -1.0 +9.0/B HiDivEqRetail m LV 18.10 +.3 -1.0 +8.7/BCutlerEq LV 19.95 -2.0 -3.1 +8.9/BDFAAsiaPacSmCoIns PJ 23.93 -1.5 +.3 +7.8/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.0/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.47 +1.8 +1.8 +7.9/A CSTGEUSSclCrEq2 MB 17.80 -1.0 +1.5 +10.6/A CntnntlSmCIns ES 29.70 +1.0 +3.9 +14.7/A EMktCorEqI EM 23.71 -1.4 +2.1 +7.2/B EMktSCInstl EM 24.38 -.8 +2.1 +8.2/B EmMktsII EM 29.80 -1.6 +2.3 +7.4/B EmMktsInstl EM 31.15 -1.6 +2.2 +7.1/B EmMktsSocialCor EM 15.24 -1.5 +2.2 +7.8/B EmMktsValInstl EM 32.25 -.4 +3.3 +7.7/B EnhUSLgCoInstl LB 13.05 -1.6 +1.0 +11.0/B FvYrGlbFIIns IB 10.82 +.2 -.5 +1.0/E GlbAllc2575Ins XY 13.50 +.1 +.2 +3.1/B GlbAllc6040Ins MA 18.21 -.1 +.7 +6.0/B GlbEqInstl WS 23.61 -.4 +1.6 +9.3/B GlbRlEsttSec GR 10.51 +.5 -4.0 +3.1/B InProtSecIns IP 11.63 +.8 -1.0 +.7/B IntlCorEqIns FB 14.83 +1.8 +2.0 +8.4/A IntlLgCpGr FG 13.42 +1.6 +2.1 +6.2/D IntlRlEsttScIns GR 5.25 +1.9 +1.0 +3.4/B IntlSclCrEqInst FV 14.30 +1.9 +2.2 +8.6/A IntlSmCoInstl FQ 21.77 +1.4 +2.4 +11.4/A IntlSmCpGr FR 16.37 +.7 +3.0 +12.6/B IntlSmCpValIns FA 23.24 +2.2 +1.2 +10.3/B IntlSstnbtyCor1 FB 11.27 +1.4 +2.0 +7.2/A IntlValIII FV 17.73 +2.7 +2.4 +6.8/A IntlValInstl FV 20.93 +2.7 +2.3 +6.6/A IntlVctrEqIns FA 13.85 +1.8 +2.1 +9.2/B ItmGovtFIIns GI 12.02 -.1 -2.2 +.1/B ItmTExtnddQlIns TW 10.38 -.1 -3.1 +1.3/E ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.77 +.3 +2.2 +15.7/A LgCpIntlInstl FB 24.32 +1.7 +1.8 +5.9/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 32.70 -.2 -6.8 +2.8/B STGovtInstl GS 10.40 -.2 -.9 +.1/C STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.70 +.1 -.6 +1.1/B SlvLyHdgGlEqIns WS 16.85 -.2 +1.2 +8.6/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +.8/E TAUSCorEq2Instl MB 18.41 -1.0 +1.7 +10.1/A TAWexUSCrEqIns FB 12.09 +.9 +2.0 +8.0/A TMdIntlVal FV 17.20 +2.6 +2.3 +6.5/A TMdUSEq LB 29.62 -1.4 +2.3 +11.2/A TMdUSMktwdVl LV 30.88 -.7 +.3 +9.4/A TMdUSMktwdVlII LV 28.78 -.7 +.4 +9.6/A TMdUSSmCp SB 44.88 -.2 +2.0 +9.8/B TMdUSTrgtedVal SV 37.99 -.3 +1.4 +9.0/B TwYrGlbFIIns IB 9.88 +.1 ... +.6/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 23.23 -1.0 +2.2 +10.8/B USCorEqIIInstl MB 21.88 -1.0 +1.6 +10.0/A USLgCo LB 21.04 -1.4 +1.9 +11.4/A USLgCpGrInstl LG 19.75 -1.5 +3.4 +12.2/C USLgCpValII LV 18.65 -1.1 +.1 +10.5/A USLgCpValIII LV 26.92 -1.1 +.1 +10.5/A USLgCpValInstl LV 38.99 -1.1 +.1 +10.4/A USMicroCpInstl SB 22.71 +.4 +3.2 +10.6/A USSmCpGrInstl SG 19.02 +.1 +2.1 +9.1/D USSmCpInstl SB 36.57 -.1 +1.9 +9.5/B USSmCpValInstl SV 38.51 +.2 +1.6 +7.9/C USSocialCorEq2 MB 16.33 -1.0 +1.7 +10.2/A USSstnbtyCor1 LB 21.60 -1.4 +2.5 +10.9/B USTrgtedValIns SV 25.16 ... +1.2 +8.5/C USTrgtedValR1 SV 25.15 ... +1.2 +8.4/C USVectorEqInstl MV 19.43 -.7 +1.5 +9.2/B WlexUSGovFIIns IB 10.27 +.6 ... +2.0/D WlexUSTrgVlIns FA 15.42 +.9 +1.2 +9.9/B WlexUSVlPrtIns FV 13.28 +1.8 +2.4 +7.2/ADFDentPremGrInv MG 31.74 +.3 +9.3 +14.2/ADavenportCor LG 23.51 -1.4 +1.4 +8.7/E EqOpps MG 17.91 -1.6 -.9 +4.4/E ValInc LV 17.20 -.2 -1.6 +8.1/CDavisApprecIncA m AL 40.06 -.6 +.8 +3.8/E ApprecIncY AL 40.24 -.6 +.9 +4.1/E FinclA m SF 51.78 -3.5 -.3 +11.3/B FinclC m SF 43.05 -3.5 -.5 +10.4/C NYVentureA m LB 34.45 -1.5 +.6 +11.4/A NYVentureC m LB 31.22 -1.6 +.4 +10.5/B NYVentureY LB 35.23 -1.5 +.7 +11.7/A OppA m LG 37.35 -.5 +.9 +12.7/B OppC m LG 30.56 -.6 +.7 +11.8/C RlEsttA m SR 37.40 +.1 -5.5 +3.8/ADelaware InvCorpBdA m TW 5.68 +.3 -2.7 +1.4/D CorpBdInstl TW 5.68 +.3 -2.6 +1.6/D DiversIncA m CI 8.55 +.2 -1.0 +1.3/B EmMktsA m EM 20.11 -4.0 -.3 +11.1/A ExtnddDrBdA m TW 6.40 +.3 -4.7 +1.4/D ExtnddDrBdInstl TW 6.39 +.3 -4.7 +1.7/D HYOppsA m HY 3.78 +1.0 -.3 +2.8/E IntlValEqA m FV 15.59 +1.0 -.3 +5.3/B IntlValEqInstl FV 15.65 +1.0 -.2 +5.5/B LtdTrmDvrsIncA m CS 8.33 ... -.9 +.9/C MnstHYMnBdA m SM 10.66 +.4 -1.0 +2.3/A NtnlHYMnBdA m HM 10.97 +.8 ... +4.1/B REITA m SR 10.41 -.3 -8.0 -.1/E SelGrA m LG 39.56 -2.3 +4.7 +6.1/E SelGrInstl LG 43.08 -2.3 +4.8 +6.4/E SmCpValA m SV 65.52 -1.0 -.6 +10.0/A SmCpValC m SV 54.27 -1.0 -.9 +9.2/B SmidCpGrA m SG 23.75 -1.4 +8.4 +12.1/A TFArizonaA m SL 11.24 +.3 -.8 +2.1/A TFColoradoA m SL 11.07 +.3 -.8 +2.5/A TFIdahoA m SL 11.21 +.3 -1.0 +1.8/B TFMnnstA m SM 12.17 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.0 +1.6/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.45 +.6 -.8 +2.4/B TFUSAIntermA m MI 11.76 +.4 -.8 +1.6/C USGrA m LG 24.71 -2.7 +4.3 +8.8/E USGrInstl LG 26.94 -2.7 +4.3 +9.0/E ValInstl LV 22.05 +1.7 +3.1 +9.2/B WlthBldrA m MA 14.40 +.2 -1.5 +3.8/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.39 +.3 -1.2 +1.9/D CROCIEqDivA m LV 57.19 -1.2 -.1 +9.2/B CROCIEqDivC m LV 57.02 -1.2 -.3 +8.4/C CROCIIntlA m FB 49.22 +2.1 +1.4 +1.9/E CROCIIntlC m FB 48.87 +2.1 +1.1 +1.1/E CROCIIntlS FB 49.43 +2.1 +1.4 +2.1/E CmnctnsA m SC 26.50 +.4 -1.3 +5.1/D CorEqA m LB 27.92 -.7 +2.4 +11.2/A CorEqS LB 28.21 -.7 +2.5 +11.5/A CptlGrA m LG 80.64 -.8 +4.7 +11.9/C CptlGrS LG 81.45 -.8 +4.8 +12.2/C EAFEEqIdxInstl FB 6.66 +1.5 +1.6 +5.5/C EmMktFixIncS EB 9.31 +.1 -1.8 +2.6/E EmMktsEqS EM 20.93 -3.2 +1.4 +6.9/C Eq500IdxInstl LB 224.00 -1.5 +1.8 +11.2/A Eq500IdxS LB 221.02 -1.5 +1.8 +11.1/A GNMAS GI 13.43 +.3 -.8 +.5/A GlbHiIncInstl HY 6.78 +1.1 +.3 +5.1/A GlbIncBldrA m IH 9.45 -.4 -.5 +5.4/B GlbSmCpA m SW 37.72 +.6 +1.9 +5.1/E GlbSmCpS SW 39.91 +.7 +2.0 +5.4/E HiCoGlBdS IB 9.18 +.5 -.7 +2.1/C HiIncA m HY 4.72 +1.5 +.4 +4.3/C HiIncC m HY 4.72 +1.5 ... +3.5/D HlthWllnssS SH 38.30 -1.8 +1.9 +1.6/C IntlGrS FG 35.27 +.1 +.4 +5.5/D IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3/D LgCpFocGrS LG 46.73 -.3 +3.9 +12.1/C LtnAmrcEqS LS 26.66 -1.6 +3.2 +8.5/B MATxFrS MT 14.06 +.3 -1.3 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.4 +1.9/D MgdMuniBdS ML 8.97 +.3 -1.5 +2.0/C MltAstGlbAllcS IH 16.21 +.4 +.4 +3.2/D MltsecIncA m MU 4.57 +.3 -.6 +2.0/D NYTxFrIncA m MN 10.44 +.2 -1.5 +1.8/B NYTxFrIncS MN 10.44 +.2 -1.3 +2.0/B RlEsttSecA m SR 19.29 +.8 -5.0 +3.1/B SP500IdxS LB 31.00 -1.5 +1.8 +11.1/A SciandTechA m ST 23.50 -2.3 +9.7 +17.3/D ShrtDurS CS 8.60 +.1 -.1 +1.4/A ShrtTrmMnBdIns MS 9.99 ... ... +.6/C SmCpCorS SB 31.92 +1.3 +2.6 +10.2/A StratHYTxFrA m HM 12.03 +.4 -1.1 +2.6/E StratHYTxFrS HM 12.04 +.4 -1.1 +2.9/D TotRetBdA m CI 10.57 +.4 -1.5 +1.3/B TotRetBdS CI 10.57 +.3 -1.4 +1.6/A WldDivS WS 31.06 +1.6 +1.8 +3.5/EDiamond HillAllCpSelI LB 16.27 -1.5 +1.0 +7.3/E CorpCrdtA m HY 11.30 +.8 +1.1 +5.9/A CorpCrdtI HY 11.26 +.9 +1.2 +6.2/A LgCpA m LV 25.92 -2.0 -2.0 +9.5/A LgCpC m LV 24.51 -2.1 -2.2 +8.7/B LgCpI LV 26.10 -2.0 -2.0 +9.8/A LgCpY LV 26.14 -2.0 -1.9 +10.0/A LngShrtA m LO 25.47 -2.0 -1.1 +4.0/C LngShrtC m LO 22.73 -2.1 -1.3 +3.3/D LngShrtI LO 26.11 -2.0 -1.1 +4.3/C SmCpA m SV 35.77 -1.2 +.4 +5.7/E SmCpI SV 36.33 -1.2 +.5 +6.0/D SmCpY SV 36.36 -1.1 +.5 +6.1/D SmMidCpI MV 22.64 -1.2 +.8 +7.5/CDodge & CoxBal MA 105.22 -1.4 ... +8.0/A GlbStk WS 13.88 -1.4 +.1 +8.0/C Inc CI 13.50 +.2 -1.0 +2.1/A IntlStk FB 46.70 -.4 +.8 +3.8/E Stk LV 202.13 -2.0 +.8 +11.1/ADominionImpactBdInv m CI 10.97 ... -1.9 +1.1/B ImpactEqInstl d LB 23.85 -1.4 +1.4 +6.5/E ImpactEqInv m LB 23.85 -1.5 +1.3 +6.1/E ImpactIntlEqInv m FV 9.11 +1.0 +2.0 +7.0/ADoubleLineCorFII CI 10.81 +.4 -.7 +2.0 CorFIN b CI 10.80 +.4 -.8 +1.7 EmMktsFII EB 10.44 -.1 -1.5 +4.6/C EmMktsFIN b EB 10.44 -.1 -1.7 +4.3/C FltngRtI d BL 9.96 +.3 +1.4 +3.0/D FltngRtN m BL 9.98 +.4 +1.4 +2.7/E LowDurBdI CS 9.97 +.1 ... +1.8/A LowDurBdN b CS 9.96 +.1 ... +1.6/A MltAsstGrA m TV 9.50 ... -.1 +5.3 MltAsstGrI d TV 9.54 ... -.1 +5.6 TtlRetBdI CI 10.45 +.1 -.8 +1.8/A TtlRetBdN b CI 10.45 +.2 -.8 +1.6/ADreyfusAMTFMnBdA f MI 13.81 +.3 -1.2 +2.1/B AMTFMnBdZ MI 13.82 +.3 -1.1 +2.3/A ActvMidCpA f MB 62.13 -.4 +1.0 +7.2/C ActvMidCpI MB 62.30 -.4 +1.1 +7.4/C Apprec,IncInv LB 35.45 -1.7 +.4 +9.3/C BalOppA f MA 22.95 -.6 +.6 +6.2/B BdMktIdxInv b CI 10.04 +.1 -1.9 +.4/D BstnCoSmCpValI SB 22.81 ... +1.9 +9.7/B BstnCoSmMdCpGrI MG 22.07 +.1 +12.0 +12.8/A CAAMTFMnBdA f MF 14.75 +.3 -1.0 +2.0/B CAAMTFMnBdZ MF 14.75 +.4 -1.0 +2.2/B ConnecticutA f SI 11.41 +.3 -1.4 +1.1/C CorEqA m LB 17.88 -1.9 +.3 +9.0/D DiscpStk b LB 37.44 -1.1 +2.4 +11.0/A DynTtlRetA f AM 15.36 -.3 -2.8 -.8/D DynTtlRetC m AM 14.27 -.3 -3.1 -1.6/D DynTtlRetI AM 15.77 -.3 -2.8 -.6/D EmMktsA m EM 11.09 -2.8 -1.2 +4.4/E GrandInc LG 21.74 -1.2 +2.7 +10.0/D HYA m HY 6.21 +1.2 +.2 +3.8/D HYI HY 6.21 +1.0 +.3 +4.0/C InCorpd LG 11.69 -1.5 +2.3 +9.5/E InsSP500StkIdxI LB 54.46 -1.5 +1.8 +11.3/A IntlBdA f IB 16.58 +.8 +4.8 +3.5/B IntlStkI FG 18.91 +.8 +1.2 +7.4/B IntlStkIdxInv FB 18.24 +1.4 +1.7 +5.3/C IntrmMnBd MI 13.36 +.3 -1.2 +1.7/B IntrmTrmIncA f CI 13.06 +.3 -1.5 +.4/E IntrmTrmIncI CI 13.06 +.3 -1.4 +.7/D MassachusettsZ MT 11.33 +.3 -1.4 +1.5/B MidCpIdxInvs MB 37.73 -.6 +1.4 +9.5/A MnBd MI 11.55 +.4 -1.1 +2.2/A MnBdOppA f MI 12.68 +.4 -1.1 +2.1/B MnBdOppZ MI 12.68 +.4 -1.0 +2.2/A NJMnBd,IncA f MJ 12.73 +.6 -.6 +2.4/C NYAMTFMnBdA f MN 14.58 +.2 -1.5 +1.9/B NYTxExBd MN 14.53 +.1 -1.3 +2.1/B NatrlResA f SN 33.53 +5.5 +4.7 +5.1/B OppcMidCpValA f MB 34.07 -1.0 +1.9 +6.9/C OppcSmCpInv SG 38.17 +1.4 +3.9 +12.3/A PennsylvaniaA f MP 15.92 +.4 -1.2 +2.5/A RsrchGr,IncZ LG 16.23 -1.8 +5.0 +11.1/D SP500Idx LB 54.97 -1.5 +1.7 +10.9/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.3/D ShrtTrmIncD CS 10.19 +.2 -.4 +.3/D SmCpStkIdxInvs SB 32.89 +.7 +4.4 +11.8/A StandishGlbFII IB 21.54 +.7 +.8 +1.5/D StratValA f LV 40.18 -.6 +.2 +9.1/B StratValI LV 40.28 -.6 +.3 +9.3/A StructMidCpA f MB 31.24 -.6 -.6 +7.6/C StructMidCpI MB 31.91 -.6 -.5 +7.8/B SustUSEqZ LB 11.47 -2.0 +1.2 +6.9/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 53.96 -4.2 +10.1 +19.0/C TxMgdGrA m LB 29.29 -2.1 -.2 +8.2/D USMortgZ b GI 14.52 ... -1.3 +.1/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 53.32 -.9 -.4 +8.5/BDriehausActvInc XS 9.90 +.4 +1.8 +1.7/D EmMktsGrInv d EM 39.93 -2.9 +.7 +8.0/B sEvnDrv AM 11.05 -1.3 +2.4 +2.4/ADupreeMtKntckyTFInc SI 7.60 +.3 -1.2 +1.6/A MtKntckyTFSM SS 5.20 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.2 -1.4 +1.8/A MtTnnssTFInc SI 11.24 +.3 -1.2 +1.6/BEPEmMktsSmCoA m EM 13.69 -1.8 -2.0 +5.0/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.5 +2.4/B AmtFreeMuniIncI ML 9.76 +.4 -.5 +2.6/B AtlntCptSMIDCA m MG 31.46 -.6 +3.1 +13.9/A AtlntCptSMIDCI MG 34.69 -.6 +3.2 +14.2/A BalA m MA 9.14 -.5 +.7 +5.9/C BalC m MA 9.17 -.7 +.5 +5.0/D CAMnOpA m MF 10.22 +.5 -.9 +2.6/A CnctctMnIncA m SL 9.94 +.4 -.7 +1.8/B DivBldrA m LB 14.48 -1.7 +.1 +8.7/D DivBldrC m LB 14.56 -1.8 -.1 +7.9/E DivBldrI LB 14.47 -1.7 +.3 +9.0/D FltngRtA m BL 9.37 +.4 +1.9 +4.0/B FltngRtAdv b BL 9.06 +.4 +1.9 +4.0/B FltngRtAdvtgA m BL 10.97 +.4 +2.0 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.3 +2.0 +4.7/A FltngRtAdvtgC m BL 10.95 +.3 +1.9 +4.2/A FltngRtC m BL 9.05 +.4 +1.7 +3.3/D FltngRtHiIncA m BL 9.47 +.5 +1.7 +4.2/B FltngRtHiIncAdv b BL 8.90 +.4 +1.7 +4.1/B FltngRtHiIncC m BL 8.88 +.4 +1.4 +3.4/C FltngRtHiIncI BL 8.90 +.5 +1.7 +4.4/A FltngRtInstl BL 9.06 +.3 +1.9 +4.3/A FltngRtMuniIncA m MS 9.84 +.1 +.5 +.5/C GlbIncBldrA m IH 9.20 +.3 +1.2 +6.1/A GlbIncBldrC m IH 9.10 +.2 +.9 +5.3/B GlbMcrAbRtA m NT 9.04 -.6 -.2 +2.5/C GlbMcrAbRtI NT 9.02 -.7 -.1 +2.8/B GovtOppsA m GS 6.17 +.1 -.2 +.3/A GovtOppsC m GS 6.16 +.1 -.5 -.4/D GrA m LG 28.50 -1.8 +6.9 +11.9/C GreaterChinaGrA m CH 25.79 -3.9 +1.7 +8.8/A GreaterIndiaA m EI 35.38 +2.3 -3.9 +8.1/B HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.0 +3.1/D HiIncOppsA m HY 4.48 +1.1 +.4 +4.6/B HiIncOppsC m HY 4.48 +1.1 +.2 +3.8/C IncofBostonA m HY 5.68 +1.2 +.4 +4.3/C IncofBostonC m HY 5.69 +1.1 +.2 +3.5/D IncofBostonI HY 5.68 +1.0 +.5 +4.5/B LgCpValA m LV 19.42 -.2 -.2 +6.7/D LgCpValC m LV 19.43 -.3 -.4 +5.9/E LgCpValI LV 19.50 -.2 -.1 +6.9/D LgCpValR b LV 19.37 -.2 -.2 +6.4/D MAMnIncA m MT 8.70 +.5 -1.2 +1.7/B MnstMnIncA m SM 9.26 +.5 -1.3 +1.5/D NYMuniIncA m MY 9.91 +.4 -1.1 +2.3/B NYMuniIncC m MY 9.91 +.4 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 +.3 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.2/D NtnlLtdMtMnIncC m MI 9.11 -.1 -.8 +.5/E NtnlMnIncA m ML 9.71 +.6 -.4 +3.1/A NtnlMnIncC m ML 9.71 +.5 -.6 +2.3/C NtnlMnIncI ML 9.71 +.6 -.3 +3.3/A NwJrsyMnIncA m MJ 9.03 +.3 -.7 +2.5/C OhioMuniIncA m MO 8.80 +.7 -1.2 +2.1/B OregonMuniIncA m SL 8.43 +.7 ... +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +2.0/C ShrtDrGovtIncA m GS 8.25 +.3 +.9 +1.5/A ShrtDrStratIncA m NT 7.45 -.2 +.9 +2.7/B ShrtDrStratIncC m NT 7.03 -.2 +.9 +2.0/D SthCrlnMnIncA m SL 9.03 +.5 -.4 +1.9/B TABSShTrmMnBdA m MS 10.23 -.1 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -.9 +.6/C TxMgdEqAstAlcA m XM 20.56 -1.2 +2.0 +8.7/A TxMgdEqAstAlcC m XM 19.10 -1.2 +1.8 +7.9/C TxMgdGlbDivIncA m WS 12.87 ... +1.4 +6.8/C TxMgdGlbDivIncC m WS 12.83 -.1 +1.1 +6.0/D TxMgdGr10 LB 1163.88 -2.4 +1.8 +11.1/A TxMgdGr11A m LB 52.20 -2.4 +1.8 +10.8/B TxMgdGr11C m LB 46.80 -2.5 +1.5 +9.9/C TxMgdGr12A m LB 23.45 -2.5 +1.7 +10.6/B TxMgdGr12C m LB 22.79 -2.5 +1.5 +9.8/C TxMgdMltCpGrA m LG 29.45 -1.3 +9.6 +12.1/C TxMgdSmCpA m SG 26.25 -.5 +3.7 +9.2/D TxMgdValA m LV 26.47 -.7 +.1 +7.8/C TxMgdValC m LV 25.41 -.8 -.1 +7.0/D TxMgdValI LV 26.36 -.7 +.2 +8.1/C WldwideHlthSciA m SH 10.50 -.9 +1.9 -.2/D WldwideHlthSciC m SH 10.59 -1.0 +1.7 -1.0/DEdgar LomaxVal LV 14.64 -.5 -1.5 +9.4/AEdgewoodGrInstl LG 32.57 -1.5 +10.2 +18.6/AElfunDivers MA 18.70 -.3 +.5 +5.2/D Inc CI 11.14 +.1 -1.8 +1.1/B IntlEq FB 23.11 +1.3 +1.9 +4.2/D Trusts LG 62.29 -2.8 +3.2 +11.0/D TxExInc ML 11.30 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.30 -3.1 +2.0 +18.1/A GrA m SG 26.82 -1.0 +1.4 +9.3/CEuroPacGoldA m SP 9.26 +12.8 +4.3 +14.1/A IntlDivIncA m FV 8.39 +1.4 -.1 -1.5/E IntlValA m FV 7.72 +2.3 -1.5 -1.8/EEvermoreGlbValInstl d SW 15.64 +.4 +2.9 +11.8/BFAMEqIncInv MB 30.28 -1.7 +.8 +10.1/A ValInv MG 73.55 -1.2 ... +9.0/CFDPBKInstlInvA m FB 13.94 -.4 -1.1 +4.0 BRCorAlpBdInvA m MU 9.96 +.5 -1.8 +.3FMICommonStk MB 26.97 -.3 +1.5 +8.5/B LgCp LB 21.81 -.6 +1.4 +9.4/CFPACptl MV 34.94 +1.1 +1.8 -.2/E Crescent d MA 35.00 -1.1 +.9 +6.0/B NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.91 -.4 +3.2 +9.6/B USVal LB 9.94 -3.0 +.3 +.3/EFairholme FundsFcdInc HY 10.57 +.9 -2.8 +5.2/A Fund d LV 18.53 -1.8 -8.0 -2.0/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 9.03 +.3 -1.9 +2.6/B BdC m TW 9.09 +.2 -2.1 +1.7/D BdF f TW 9.11 +.3 -1.9 +2.5/B BdInstl TW 9.03 +.2 -1.9 +2.8/A CloverSmValA f SV 25.36 -1.1 -2.2 +7.1/D CloverSmValIns SV 25.45 -1.1 -2.1 +7.4/C CptlIncA f CA 8.10 +.1 +.6 +3.3/D CptlIncB m CA 8.11 +.1 +.3 +2.5/E CptlIncC m CA 8.10 +.1 +.4 +2.5/E CptlIncF f CA 8.10 +.3 +.7 +3.3/D CptlIncInstl CA 8.11 +.2 +.6 +3.5/D EqInc,IncA f LV 25.65 -.2 +1.7 +6.7/D EqInc,IncC m LV 25.59 -.2 +1.5 +5.9/E EqInc,IncInstl LV 25.64 -.2 +1.8 +7.0/D FltngRStrIncA m BL 9.96 +.3 +1.2 +3.4/C FltngRStrIncIns BL 9.96 +.3 +1.3 +3.8/B GlbAllcA f IH 20.36 -.4 +1.3 +4.0/C GlbAllcC m IH 19.79 -.5 +1.1 +3.2/D GlbAllcInstl IH 20.47 -.4 +1.3 +4.3/C GvtIncIns GI 9.88 +.1 -1.5 +.4/B GvtIncSecIncF f GI 8.55 -.1 -1.6 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.81 +1.1 +.3 +4.6/B HiIncBdA f HY 7.47 +1.1 +.2 +4.5/B HiIncBdC m HY 7.45 +1.1 -.1 +3.6/D InsHYBdIns d HY 9.86 +1.2 +.3 +5.2/A IntermCorpBdIns TW 8.97 ... -1.4 +1.5/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 38.56 +2.2 +3.1 +4.9/D IntlLeadersC m FB 35.79 +2.1 +2.9 +4.1/E IntlLeadersIns FB 38.62 +2.2 +3.2 +5.2/C IntlSmMidCoA m FR 41.02 +.3 +2.5 +7.0/E IntlStrVlDvA f FV 3.63 +1.9 -2.8 +.4/E IntlStrVlDvC m FV 3.59 +1.6 -3.3 -.4/E IntlStrVlDvIns FV 3.63 +1.7 -2.7 +.7/E KaufLCA f LG 25.28 -1.6 +7.7 +9.6/E KaufLCC m LG 23.34 -1.6 +7.4 +8.7/E KaufLCIns LG 25.87 -1.5 +7.8 +9.9/E KaufLCR b LG 24.18 -1.6 +7.6 +9.2/E KaufmannA m MG 6.29 ... +12.5 +12.3/A KaufmannB m MG 5.22 ... +12.3 +11.8/A KaufmannC m MG 5.21 ... +12.3 +11.8/A KaufmannR m MG 6.30 ... +12.5 +12.3/A KaufmannSmCpA m SG 35.72 +.2 +11.0 +14.9/A KaufmannSmCpC m SG 30.89 +.2 +10.8 +14.2/A KaufmannSmCpR b SG 35.87 +.2 +11.1 +14.9/A MDTAllCpCorIns LV 29.23 -1.0 +5.4 +10.6/A MDTBalA f MA 19.15 -.5 +2.7 +5.8/C MDTLgCpGrA f LB 19.58 -1.8 +7.7 +10.2/C MDTLgCpValInstl LV 28.55 -.4 +1.7 +8.0/C MDTLgCpValSvc LV 28.57 -.4 +1.7 +7.8/C MDTMidCpGrA f MB 42.66 -.9 +8.1 +10.9/A MDTSmCpCorInstl SB 20.75 +.1 +3.7 +14.9/A MDTSmCpGrA f SG 24.40 -.1 +7.7 +15.5/A MDTSmCpGrInstl SG 25.37 -.1 +7.8 +15.8/A MIIntrmMnA f SI 10.92 +.1 -1.2 +1.0/D MaxCpIdxInstl LB 13.03 -1.4 +1.7 +11.3/A MaxCpIdxvc b LB 12.89 -1.4 +1.7 +11.0/B MidCpIdxSvc MB 24.93 -.6 +1.5 +9.5/A MnHYAdvtgA f HM 8.86 +.5 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.5 +2.8/D MnHYAdvtgF f HM 8.86 +.5 -.3 +3.6/C MnStkAdvtgA f CA 13.65 +.1 +.6 +5.4/A MnStkAdvtgAC m CA 13.63 ... +.4 +4.5/B MnStkAdvtgAF f CA 13.64 ... +.5 +5.3/A MnStkAdvtgAIns CA 13.64 ... +.6 +5.6/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.34 +.1 -1.3 +1.1/C MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/C PrudentBearA f BM 15.27 -.4 -2.2 -10.8/A PrudentBearIns BM 15.62 -.4 -2.1 -10.5/A ShIntTtRtBdIns CS 10.14 ... -.6 +1.0/B ShrtIntrmDrMnA m MS 10.20 ... ... +.3/D ShrtIntrmDrMnIn MS 10.19 -.1 ... +.7/B ShrtTrmIncA m CS 8.44 ... -.2 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.1 +1.1/B ShrtTrmIncY CS 8.44 +.1 ... +1.2/B StratIncA f MU 8.95 +.7 -.4 +3.1/B StratIncC m MU 8.94 +.7 -.7 +2.3/D StratIncF f MU 8.89 +.7 -.5 +3.1/B StratValDivA f LV 5.80 +1.3 -4.5 +6.8/D StratValDivC m LV 5.81 +1.2 -4.7 +6.0/E StratValDivIns LV 5.84 +1.5 -4.2 +7.1/D StrtgcIncIS MU 8.90 +.8 -.3 +3.4/B TtlRetBdA m CI 10.63 +.1 -1.7 +1.2/B TtlRetBdC m CI 10.63 +.1 -1.9 +.7/D TtlRetBdInstl CI 10.63 +.2 -1.5 +1.7/A TtlRetBdSvc b CI 10.63 +.2 -1.6 +1.4/B TtlRetGovtBdIns GI 10.52 +.2 -1.5 +.3/B TtlRetGovtBdSvc b GI 10.52 +.1 -1.6 -.1/C USGvtSc13YrsIns GS 10.16 ... -.4 -.1/D USGvtSc13YrsY GS 10.16 ... -.4 .../C USGvtSc25YrIns GS 10.58 -.2 -1.2 -.5/E UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.18 -.1 -1.6 +.2/BFidelity1000ValueIdx LV 12.58 -1.1 -.9 +8.2/C 100Index LB 17.53 -1.8 +1.0 +11.8/A 500IdxIns LB 94.68 -1.5 +1.9 +11.5/A 500IdxInsPrm LB 94.68 -1.5 +1.9 +11.5/A 500IdxInv LB 94.67 -1.5 +1.8 +11.4/A 500IndexPrm LB 94.68 -1.5 +1.9 +11.4/A AllSectorEq LG 12.58 -1.0 +3.3 +10.4/D ArizonaMuniInc SL 11.81 +.6 -1.4 +2.0/A AsstMgr20% XY 13.36 +.1 -.2 +2.9/C AsstMgr30% XY 11.07 ... +.1 +3.8/A AsstMgr40% CA 11.72 -.1 +.4 +4.7/B AsstMgr50% CA 18.38 -.1 +.8 +5.5/A AsstMgr60% MA 12.71 -.2 +1.2 +6.3/B AsstMgr70% MA 22.78 -.3 +1.7 +7.2/A AsstMgr85% AL 19.98 -.4 +2.3 +8.3/A BCGrowth LG 14.80 -1.8 +6.9 +14.3/A BCGrowth LG 93.77 -1.7 +6.8 +14.2/A BCGrowthK LG 93.90 -1.7 +6.9 +14.3/A Balanced MA 24.12 -.7 +2.0 +7.4/A BalancedK MA 24.12 -.7 +2.0 +7.5/A BlueChipVal LV 19.47 -.8 -.7 +6.4/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.67 +.3 -1.4 +2.1/D Canada MQ 52.66 +2.7 -3.7 +1.8/D Cap&Inc HY 10.29 +.3 +1.0 +5.7/A ChinaRegion CH 36.50 -5.7 +1.4 +4.6/D CmdtyStrat BB 5.62 +3.7 +3.3 -3.9/E CnncticutMunInc SI 11.16 +.3 -1.2 +1.6/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 128.40 -2.3 +6.5 +14.3/A ContrafundK LG 128.35 -2.3 +6.5 +14.4/A ConvertibleSecs CV 28.48 -1.0 +2.6 +2.3/E CorpBd TW 11.30 +.3 -2.2 +2.1/B CptlApprec LG 37.33 -1.0 +6.1 +9.6/E CptlApprecK LG 37.40 -1.0 +6.1 +9.7/E DisciplinedEq LB 39.33 -.7 +1.4 +8.6/D DisciplinedEqK LB 39.28 -.7 +1.4 +8.7/D DivGro LB 32.73 -1.2 -.3 +8.0/D DivGroK LB 32.70 -1.2 -.2 +8.2/D DiversIntl FG 40.28 +.2 +.6 +5.2/E DiversIntlK FG 40.21 +.2 +.7 +5.3/E EmMkts EM 21.73 -3.7 +1.5 +8.7/A EmMkts EM 33.03 -2.4 +.9 +9.6/A EmMktsDbt EB 10.06 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.98 -1.1 +4.0 +9.9/A EmMktsIdxPrm EM 11.64 -2.8 +2.0 +6.4/C EmMktsK EM 33.05 -2.4 +.9 +9.7/A EmergEMEA EM 10.60 -2.4 +2.4 +8.7/A EmergingAsia PJ 44.27 -4.7 -1.7 +7.0/C EqDividendInc LV 27.12 -1.4 -1.8 +7.8/C EqDividendIncK LV 27.12 -1.4 -1.8 +7.9/C EqIncome LV 57.29 -1.8 -3.0 +6.9/D EqIncomeK LV 57.25 -1.8 -3.0 +7.0/D Europe ES 42.70 -.5 +.9 +5.9/B ExMktIdxInPr MB 63.91 -.5 +3.1 +9.1/B ExMktIdxInv MB 63.93 -.5 +3.1 +9.0/B ExMktIdxPr MB 63.93 -.5 +3.1 +9.1/B ExprtMltntnl LB 22.06 -1.3 -.7 +8.9/D ExprtMltntnlK LB 22.02 -1.2 -.6 +9.0/D Fidelity LG 47.12 -1.7 +4.2 +10.4/D FidelityK LG 47.11 -1.7 +4.2 +10.6/D FltngRtHiInc BL 9.52 +.4 +1.8 +3.7/C FltngRtHiInc BL 9.65 +.3 +1.5 +3.7/B FocedHiInc HY 8.56 +1.0 -.5 +3.8/D FocusedStock LG 24.48 -1.8 +8.1 +12.6/B FourinOneIdx AL 44.90 -.4 +1.4 +8.1/A FrdmIdx2055Inv TL 15.35 -.6 +1.6 +8.3/B Frdm2005 TA 12.59 -.1 +.2 +4.3/B Frdm2010 TA 16.12 -.2 +.4 +5.0/A Frdm2015 TD 13.47 -.3 +.7 +5.8/A Frdm2020 TE 16.72 -.4 +.9 +6.3/A Frdm2025 TG 14.55 -.5 +1.0 +6.7/A Frdm2030 TH 18.31 -.6 +1.4 +7.8/A Frdm2035 TI 15.51 -.8 +1.8 +8.7/A Frdm2040 TJ 10.89 -.8 +1.8 +8.8/A Frdm2045 TK 12.35 -.7 +1.9 +8.8/A Frdm2050 TN 12.41 -.8 +1.8 +8.8/A Frdm2055 TL 13.99 -.8 +1.8 +8.8/A FrdmInc RI 11.73 ... -.2 +3.4/B GNMA GI 11.13 +.2 -1.5 +.6/A GlbCmdtyStk SN 13.77 +5.4 +4.5 +4.8/B GlbHiInc HY 9.74 +.7 +.5 +5.6/A GlbStrats MA 9.45 -.5 +1.1 +6.9/A GlbexUSIdxIns FB 13.74 +.5 +1.5 +5.7/B GlbexUSIdxInsPr FB 13.74 +.4 +1.5 +5.8/B GlbexUSIdxPr FB 13.73 +.4 +1.4 +5.7/C GlobalBalanced IH 25.97 -.5 +3.6 +6.5/A GlobalEqIncome WS 14.26 -.5 -1.4 +6.7/D GlobalexUSIdx FB 13.44 +.4 +1.5 +5.8/B GovernmentInc GI 9.97 ... -1.8 +.1/C GrDiscv LG 34.78 -1.7 +6.8 +14.0/A GrDiscvK LG 34.80 -1.7 +6.8 +14.1/A GrStrategies MG 43.05 -1.4 +4.7 +8.2/D GrStrategiesK MG 43.37 -1.4 +4.8 +8.4/C GroCo LG 18.16 -2.4 +9.2 +17.5/A GroCo LG 194.34 -2.5 +8.8 +17.1/A GroCoK LG 194.36 -2.5 +8.8 +17.2/A Growth&Inc LB 37.45 -.9 -.8 +8.7/D Growth&IncK LB 37.42 -.9 -.8 +8.8/D HighIncome HY 8.92 +1.2 +1.0 +5.2/A Independence LG 39.17 -1.0 +5.1 +7.1/E IndependenceK LG 39.19 -1.0 +5.1 +7.2/E InfPrtBd IP 11.84 +.9 -.9 +.4/D InfPrtBdIdxPrm IP 9.76 +1.0 -.8 +.7/B In-ProtBondA m IP 11.68 +.9 -1.0 .../D In-ProtBondI IP 11.81 +1.0 -.9 +.3/D IntermediateBd CI 10.58 ... -1.4 +.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 52

InternationalVa FV 9.15 +.9 +1.0 +3.7/D IntlCptlApprec FG 21.37 -.4 +1.5 +9.3/A IntlDiscv FG 46.10 +.3 +1.0 +6.6/C IntlEnhIdx FV 10.39 +2.3 +2.5 +7.3/A IntlGr FG 16.43 -.7 +1.7 +7.1/C IntlGr FG 13.89 -.8 +1.5 +6.7/C IntlIdxInstl FB 43.92 +1.5 +1.8 +5.9/B IntlIdxInstlPrm FB 43.92 +1.5 +1.8 +5.9/B IntlIdxInv FB 43.92 +1.5 +1.8 +5.7/B IntlIdxPremium FB 43.92 +1.5 +1.8 +5.8/B IntlRlEstt GR 11.89 +2.1 +2.1 +6.1/A IntlSmCp FQ 30.61 +.3 +2.4 +12.6/A IntlSmCp FR 19.05 +1.0 +6.0 +11.5/B IntlSmCpOpps FR 20.50 +.8 +6.0 +12.5/B IntlVal FV 10.83 +.9 +1.3 +4.0/D IntrmGovtInc GI 10.22 -.1 -1.2 .../C IntrmMuniInc MI 10.21 +.2 -.9 +1.6/C IntrmTrBdIdPrm GI 10.36 ... -2.2 -.1/C InvmGradeBd CI 10.98 +.2 -1.6 +1.5/B InvmGradeBd CI 7.73 +.2 -1.8 +1.2/B Japan JS 16.05 ... +3.9 +10.0/C JapanSmlrCo JS 19.23 -.3 +1.4 +15.0/B LTTrsBdIdxPrm GL 12.57 +.6 -4.6 -.5/C LargeCapStock LB 33.44 -1.1 -.1 +8.9/D LatinAmerica LS 26.74 -2.2 +9.2 +7.2/D LgCpCorEnhIdx LB 15.06 -1.1 +2.7 +10.8/B LgCpGrEnhIdx LG 19.68 -1.7 +4.0 +12.7/B LgCpValEnhIdx LV 13.24 -.7 +.3 +9.2/B LimitedTermGov GS 9.75 -.1 -.8 -.1/D LowPrStk MV 55.60 +.8 +2.0 +8.7/B LowPrStkK MV 55.56 +.8 +2.0 +8.8/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 34.56 -1.4 +3.3 +6.2/E LvrgdCoStkK MG 34.65 -1.4 +3.3 +6.3/E MAMunicipalInc MT 11.95 +.5 -1.4 +2.0/A Magellan LG 109.32 -.8 +4.5 +11.9/C MagellanK LG 109.18 -.8 +4.6 +12.0/C MegaCapStock LB 17.38 -.8 -.3 +8.9/D MichiganMuniInc SI 11.94 +.2 -1.5 +2.1/A MidCapIdxIns MB 21.31 -.9 +1.6 +8.6/B MidCapIdxPrm MB 21.31 -.9 +1.6 +8.6/B MidCapStock MG 38.84 -.6 +1.6 +8.5/C MidCapStockK MG 38.86 -.6 +1.6 +8.7/C MidCapValue MV 24.82 -.5 -2.4 +5.9/D MidCpEnhIdx MB 15.86 -.8 +1.3 +8.5/B MinnesotaMnInc SM 11.39 +.3 -1.3 +1.7/C MortgageSecs CI 10.92 ... -1.5 +.9/C MrylndMuniInc SI 11.13 +.6 -1.5 +2.0/A MuniInc ML 12.73 +.4 -1.5 +2.3/C MuniInc2019 MS 10.54 -.2 +.2 +.9/B NJMunicipalInc MJ 11.63 +.4 -1.2 +2.5/B NYMuniInc MY 12.90 +.2 -1.5 +2.1/C NasdCmpIdx LG 95.91 -2.4 +5.8 +15.1/A NewMillennium LG 40.88 +.5 +2.7 +10.0/D NewMktsInc EB 15.82 +.1 -1.2 +6.4/A Nordic MQ 51.40 -4.4 -3.5 +6.5/B OTCPortfolio LG 117.81 -2.3 +7.2 +16.9/A OTCPortfolioK LG 119.37 -2.2 +7.3 +17.0/A OhioMunilInc MO 11.88 +.4 -1.6 +2.3/A Overseas FG 51.44 +1.0 +1.5 +8.4/B OverseasK FG 51.33 +1.0 +1.5 +8.6/B PacicBasin DP 35.12 -3.1 -1.0 +10.6/B PennsylvnMnInc MP 10.94 +.5 -1.1 +2.2/C Puritan MA 23.80 -.5 +2.0 +7.9/A PuritanK MA 23.78 -.4 +2.0 +8.0/A RealEstInv SR 39.03 -.1 -6.5 +3.1/B RealEstateEq SR 11.97 +.2 -6.5 +1.4/D RlEstateIdxPrm SR 14.44 +.1 -6.8 +1.9/C RlEsttInc SR 10.74 +.4 -1.6 +4.6/A RlEsttInc SR 11.62 +.2 -3.0 +4.5/A SCGrth SG 27.30 +.2 +10.4 +15.2/A SCValue SV 20.26 -1.3 -.3 +9.7/B STTrsBdIdxPrm GS 10.20 -.1 -.7 +.2/B ShTrmBd CS 8.51 +.1 -.4 +.7/C ShrtDurHiInc HY 9.49 +1.0 +.7 +3.1/E SmCapIdxIns SB 21.04 ... +3.5 +9.9/B SmCapIdxInv SB 21.00 ... +3.4 +9.7/B SmCpDiscv SB 12.62 -.6 +.8 +6.3/D SmCpDiscv SB 30.07 -1.3 +.5 +6.4/D SmCpEnhIdx SB 14.05 +.2 +3.0 +7.9/C SmCpOpps SB 14.70 -.1 +4.8 +8.4/C SmallCapStock SB 20.00 +.7 +2.0 +7.7/D StkSelorAllCp LG 45.69 -.8 +4.0 +10.9/D StkSelorSmCp SB 27.64 -.2 +4.5 +8.3/C StkSlrLgCpVal LV 20.44 -.2 -1.4 +6.5/D StratDivInc AL 14.90 -.7 -1.7 +6.6/C StratInc MU 10.98 +.4 +.3 +4.0/A StratRlRet XY 8.91 +1.5 +.3 +1.3/E TaxFreeBond ML 11.28 +.3 -1.5 +2.4/C TelecomandUtls SU 25.46 +.9 +.4 +7.2/A TotalBond CI 10.42 +.3 -1.3 +1.8/A TotalEmMkts EM 13.61 -2.9 +.4 +8.5/A Trend LG 103.76 -1.5 +6.7 +13.5/B TtlIntlEq FG 9.43 -.4 +1.3 +6.9/C TtlMktIdxF LB 77.68 -1.3 +2.1 +11.0/B TtlMktIdxInsPrm LB 77.66 -1.3 +2.1 +11.0/B TtlMktIdxInstl LB 77.67 -1.3 +2.1 +11.0/B TtlMktIdxInv LB 77.68 -1.3 +2.1 +10.9/B TtlMktIdxPrm LB 77.68 -1.3 +2.1 +11.0/B USBdIdxF CI 11.28 +.1 -1.9 +.8/C USBdIdxIns CI 11.28 +.1 -1.9 +.8/C USBdIdxInsPrm CI 11.28 +.1 -1.9 +.8/C USBdIdxInv CI 11.28 ... -2.0 +.7/D USBdIdxPrm CI 11.28 +.1 -1.9 +.8/C ValDiscv LV 28.66 -.8 -.9 +6.8/D ValDiscvK LV 28.68 -.8 -.9 +6.9/D Value MV 119.27 ... -1.5 +6.0/D ValueK MV 119.39 ... -1.5 +6.1/D ValueStrategies LV 40.95 -1.1 -2.7 +6.2/E Worldwide WS 27.81 -.8 +5.3 +9.7/BFidelity AdvisorAssetMgr60%A m MA 12.66 -.2 +1.0 +6.0/B AssetMgr70%A m MA 22.75 -.3 +1.6 +6.8/A AssetMgr70%C m MA 22.62 -.4 +1.3 +6.0/B AssetMgr70%I MA 22.78 -.3 +1.7 +7.1/A AssetMgr70%M m MA 22.74 -.4 +1.5 +6.5/B BalancedA m MA 21.17 -.9 +1.8 +7.1/A BalancedC m MA 21.03 -.9 +1.5 +6.3/B BalancedI MA 21.58 -.8 +1.9 +7.4/A BalancedM m MA 21.42 -.9 +1.7 +6.8/A BiotechnologyA m SH 26.18 -5.0 +4.3 -2.0/E BiotechnologyI SH 27.68 -5.0 +4.3 -1.7/E BiotechnologyM m SH 24.81 -5.1 +4.2 -2.3/E CAMuniIncI MC 12.69 +.2 -1.5 +2.0/D CapitalDevA m LB 15.98 -1.1 -.1 +8.6/D CapitalDevO LB 16.53 -1.0 ... +9.0/D ConsumerDscrtA m CD 26.82 -.6 +6.1 +10.4/B ConsumerStplsA m CC 81.32 -.6 -5.5 +2.5/E ConsumerStplsC m CC 79.15 -.7 -5.7 +1.8/E ConsumerStplsI CC 81.92 -.6 -5.4 +2.8/D ConsumerStplsM m CC 80.57 -.6 -5.6 +2.2/E CorporateBondI TW 11.30 +.3 -2.3 +2.1/C DiverIntlA m FG 23.75 +.2 +.4 +5.4/D DiverIntlC m FG 22.75 +.1 +.1 +4.6/E DiverIntlI FG 24.13 +.2 +.5 +5.7/D DiverIntlM m FG 23.59 +.1 +.3 +5.2/E DiversiedStkA m LB 26.11 -1.4 +5.5 +10.8/B DiversiedStkO LB 26.83 -1.3 +5.6 +11.2/A DividendGrowthA m LB 17.40 -1.2 -.3 +7.6/E DividendGrowthC m LB 16.47 -1.3 -.5 +6.8/E DividendGrowthI LB 18.35 -1.2 -.2 +7.9/E DividendGrowthM m LB 17.32 -1.2 -.3 +7.4/E EmMktsIncA m EB 13.92 ... -1.3 +6.0/B EmMktsIncC m EB 14.03 ... -1.5 +5.3/B EmMktsIncI EB 13.65 +.1 -1.2 +6.4/A EmMktsIncM m EB 13.86 ... -1.3 +6.0/B EmergingAsiaA m PJ 40.40 -4.7 -1.7 +6.9/C EmergingAsiaC m PJ 36.69 -4.8 -1.9 +6.1/D EmergingAsiaI PJ 41.64 -4.7 -1.6 +7.2/C EmergingMktsA m EM 30.39 -2.4 +.7 +9.0/A EmergingMktsC m EM 28.90 -2.5 +.5 +8.1/B EmergingMktsI EM 30.54 -2.4 +.8 +9.3/A EmergingMktsM m EM 30.15 -2.4 +.6 +8.7/A EnergyA m EE 35.80 +10.6 +4.0 -.4/A EnergyC m EE 32.88 +10.5 +3.8 -1.1/A EnergyI EE 37.73 +10.6 +4.1 -.1/A EnergyM m EE 36.63 +10.6 +3.9 -.6/A EquityGrowthA m LG 116.60 -1.8 +6.8 +13.8/B EquityGrowthC m LG 99.69 -1.8 +6.5 +12.9/B EquityGrowthI LG 127.65 -1.7 +6.9 +14.1/A EquityGrowthM m LG 114.57 -1.8 +6.7 +13.5/B EquityIncomeA m LV 31.56 -1.6 -2.0 +6.7/D EquityIncomeC m LV 31.79 -1.6 -2.2 +5.9/E EquityIncomeI LV 32.98 -1.5 -1.9 +7.0/D EquityIncomeM m LV 32.27 -1.6 -2.1 +6.5/D EquityValueA m LV 18.78 -.8 -1.1 +6.4/E FinancialSvcsA m SF 21.62 -4.6 -1.1 +10.7/C FinancialSvcsC m SF 20.25 -4.7 -1.4 +9.9/C FinancialSvcsM m SF 21.40 -4.6 -1.2 +10.4/C FltngRtHiIncA m BL 9.67 +.4 +1.5 +3.5/C FltngRtHiIncC m BL 9.67 +.4 +1.3 +2.7/E FltngRtHiIncI BL 9.65 +.4 +1.6 +3.7/B FltngRtHiIncM m BL 9.65 +.3 +1.4 +3.4/C Freedom2005A m TA 12.01 -.2 +.1 +3.9/D Freedom2005I TA 12.09 -.1 +.2 +4.2/C Freedom2010A m TA 12.53 -.3 +.3 +4.6/A Freedom2010M m TA 12.48 -.3 +.2 +4.4/B Freedom2015A m TD 12.72 -.5 +.5 +5.3/A Freedom2015C m TD 12.61 -.5 +.3 +4.6/C Freedom2015I TD 12.83 -.4 +.6 +5.6/A Freedom2015M m TD 12.69 -.5 +.4 +5.1/B Freedom2020A m TE 13.89 -.5 +.7 +5.8/A Freedom2020C m TE 13.76 -.6 +.4 +5.0/B Freedom2020I TE 14.00 -.5 +.8 +6.1/A Freedom2020M m TE 13.88 -.5 +.7 +5.6/A Freedom2025A m TG 13.93 -.6 +.8 +6.2/B Freedom2025C m TG 13.73 -.7 +.7 +5.5/D Freedom2025I TG 14.06 -.6 +.9 +6.5/A Freedom2025M m TG 13.96 -.6 +.8 +6.0/B Freedom2030A m TH 15.21 -.8 +1.2 +7.3/A Freedom2030C m TH 14.96 -.8 +.9 +6.5/C Freedom2030I TH 15.31 -.7 +1.3 +7.6/A Freedom2030M m TH 15.14 -.8 +1.1 +7.0/B Freedom2035A m TI 14.96 -.9 +1.6 +8.1/A Freedom2035C m TI 14.58 -1.0 +1.4 +7.3/C Freedom2035I TI 15.06 -.9 +1.7 +8.4/A Freedom2035M m TI 14.83 -.9 +1.5 +7.9/B Freedom2040A m TJ 16.02 -.9 +1.6 +8.2/B Freedom2040C m TJ 15.64 -1.0 +1.4 +7.4/C Freedom2040I TJ 16.12 -.9 +1.8 +8.5/A Freedom2040M m TJ 15.95 -.9 +1.6 +7.9/B Freedom2045A m TK 12.47 -1.0 +1.6 +8.2/B Freedom2045I TK 12.55 -.9 +1.8 +8.5/B Freedom2045M m TK 12.37 -1.0 +1.6 +7.9/C Freedom2050A m TN 12.43 -1.0 +1.6 +8.2/B Freedom2050I TN 12.51 -.9 +1.7 +8.5/A Freedom2050M m TN 12.36 -1.0 +1.6 +7.9/C Freedom2055A m TL 13.66 -.9 +1.6 +8.2/B Freedom2055I TL 13.71 -.9 +1.7 +8.5/B FreedomIncomeA m RI 11.05 -.1 -.2 +3.0/C FreedomIncomeI RI 11.09 ... -.1 +3.3/C GlobalCmdtyStkI SN 13.78 +5.4 +4.6 +4.9/B GovernmentIncA m GI 9.99 ... -1.8 -.2/D GovernmentIncC m GI 9.99 ... -2.0 -1.0/E GovernmentIncI GI 9.99 +.1 -1.7 .../C GovernmentIncM m GI 9.99 ... -1.8 -.2/D Growth&IncomeA m LB 28.11 -1.0 -1.0 +8.3/D Growth&IncomeC m LB 26.36 -1.0 -1.2 +7.5/E Growth&IncomeM m LB 28.12 -1.0 -1.0 +8.0/D GrowthOppsA m LG 69.30 -2.3 +7.1 +13.4/B GrowthOppsC m LG 60.72 -2.4 +6.8 +12.5/B GrowthOppsI LG 74.19 -2.3 +7.2 +13.7/B GrowthOppsM m LG 68.87 -2.4 +7.0 +13.1/B HealthCareA m SH 46.59 -.1 +9.2 +4.1/B HealthCareC m SH 37.44 -.1 +9.0 +3.4/B HealthCareI SH 50.54 ... +9.3 +4.4/B HealthCareM m SH 43.61 -.1 +9.2 +3.9/B HighIncAdvtgA m HY 11.34 +.9 +.9 +5.8/A HighIncAdvtgC m HY 11.32 +.8 +.7 +5.0/A HighIncAdvtgI HY 10.63 +.9 +.9 +6.1/A HighIncAdvtgM m HY 11.40 +.8 +.9 +5.8/A HighIncomeA m HY 7.80 +1.0 +.2 +4.1/C HighIncomeC m HY 7.78 +1.1 +.1 +3.3/D HighIncomeI HY 7.82 +1.2 +.4 +4.3/B HighIncomeM m HY 7.79 +1.2 +.3 +4.1/C IndustrialsA m ID 42.30 -.1 +.9 +10.4/B IndustrialsC m ID 37.88 -.2 +.7 +9.6/C IndustrialsI ID 44.47 -.1 +1.0 +10.7/B IndustrialsM m ID 41.36 -.1 +.9 +10.2/C IntermMuniIncA m MI 10.21 +.1 -1.1 +1.2/D IntermMuniIncI MI 10.22 +.1 -1.0 +1.5/C IntlCapitalAppA m FG 20.02 -.4 +1.3 +8.8/A IntlCapitalAppC m FG 17.68 -.5 +1.1 +8.0/B IntlCapitalAppM m FG 19.53 -.5 +1.3 +8.5/B IntlDiscvA m FG 45.81 +.3 +.9 +6.2/D IntlDiscvI FG 45.99 +.3 +1.0 +6.6/D IntlGrA m FG 13.80 -.9 +1.4 +6.5/D IntlGrC m FG 13.55 -1.0 +1.1 +5.6/D IntlGrI FG 13.86 -.8 +1.5 +6.8/C IntlSmCapOppsI FR 20.47 +.8 +6.0 +12.5/B IntlSmallCapA m FQ 30.07 +.3 +2.3 +12.3/A IntlSmallCapI FQ 30.81 +.4 +2.4 +12.6/A InvestmentGrBdA m CI 7.73 +.2 -1.7 +.9/C InvestmentGrBdI CI 7.74 +.2 -1.8 +1.2/B LargeCapA m LB 33.22 -1.0 -.1 +8.8/D LargeCapC m LB 30.09 -1.1 -.3 +7.9/E LargeCapI LB 34.76 -1.0 ... +9.0/D LargeCapM m LB 33.15 -1.0 -.2 +8.5/D LeveragedCoStkA m MG 43.93 -1.0 +1.3 +5.1/E LeveragedCoStkC m MG 39.25 -1.1 +1.1 +4.4/E LeveragedCoStkI MG 44.91 -1.0 +1.4 +5.4/E LeveragedCoStkM m MG 42.51 -1.0 +1.2 +4.9/E LimitedTermBdA m CS 11.26 ... -1.0 +.6/C LimitedTermBdC m CS 11.24 ... -1.1 -.2/E LimitedTermBdI CS 11.29 ... -.9 +.9/C LimitedTermBdM m CS 11.27 +.1 -.9 +.6/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.42 -.2 -.4 +.6/C MaterialsA m SN 85.18 +.8 -1.1 +7.7/A MaterialsC m SN 82.16 +.8 -1.3 +6.9/A MaterialsI SN 85.40 +.9 -1.0 +8.0/A MegaCapStockA m LB 17.21 -.9 -.3 +8.7/D MegaCapStockI LB 17.39 -.9 -.3 +8.9/D MidCapIIA m MG 21.15 -.8 +2.9 +8.9/C MidCapIIC m MG 18.81 -.8 +2.7 +8.1/D MidCapIII MG 21.82 -.8 +3.0 +9.2/C MidCapIIM m MG 20.62 -.8 +2.9 +8.7/C MidCapValueA m MV 24.46 -.5 -2.5 +5.6/E MortgageSecI CI 10.88 ... -1.5 +.8/C NewInsA m LG 32.41 -1.4 +5.6 +12.5/C NewInsC m LG 28.39 -1.4 +5.3 +11.6/C NewInsI LG 33.12 -1.4 +5.6 +12.7/B NewInsM m LG 31.34 -1.4 +5.5 +12.2/C NewInsZ LG 33.16 -1.3 +5.6 +12.9/B OverseasA m FG 25.12 +.8 +1.1 +5.9/D OverseasI FG 25.66 +.9 +1.2 +6.3/D OverseasM m FG 25.81 +.8 +1.1 +5.7/D RealEstateA m SR 20.29 ... -6.9 +.8/D RealEstateI SR 20.48 ... -6.8 +1.1/D RealEstateM m SR 20.27 ... -7.0 +.6/E RlEstIncA m SR 11.56 +.1 -3.1 +4.2/A RlEstIncC m SR 11.43 ... -3.4 +3.4/A RlEstIncI SR 11.58 +.2 -3.0 +4.5/A RlEstIncM m SR 11.56 +.1 -3.2 +4.2/A SCGrthA m SG 26.23 +.2 +10.3 +14.9/A SCGrthC m SG 23.52 +.1 +10.1 +14.1/A SCGrthI SG 27.37 +.2 +10.4 +15.3/A SCGrthM m SG 25.43 +.1 +10.2 +14.6/A SCValueA m SV 19.89 -1.4 -.4 +9.4/B SCValueI SV 20.26 -1.4 -.3 +9.7/B SCValueM m SV 19.43 -1.4 -.4 +9.2/B SeriesGrOpps LG 13.67 -2.2 +7.3 +14.1/A SeriesSmallCap SB 12.16 -1.6 +2.1 +5.6/E SmallCapA m SB 26.25 -1.8 +1.7 +5.2/E SmallCapC m SB 19.76 -1.8 +1.5 +4.4/E SmallCapI SB 28.82 -1.7 +1.8 +5.5/E SmallCapM m SB 24.27 -1.8 +1.6 +4.9/E StgIncA m MU 12.24 +.4 +.3 +3.8/A StgIncC m MU 12.21 +.4 +.1 +3.0/C StgIncI MU 12.41 +.4 +.3 +4.1/A StgIncM m MU 12.23 +.3 +.3 +3.8/A StockSelAllCpA m LG 45.71 -.8 +3.9 +10.5/D StockSelAllCpI LG 45.71 -.8 +4.0 +10.8/D StockSelAllCpK LG 45.70 -.8 +4.0 +11.0/D StockSelAllCpM m LG 45.68 -.8 +3.8 +10.2/D StockSlrMidCp MG 41.29 -.4 +3.3 +8.3/D StockSlrMidCpA m MG 39.59 -.4 +3.3 +8.1/D StockSlrMidCpC m MG 36.12 -.4 +3.0 +7.3/D StockSlrMidCpI MG 41.38 -.3 +3.4 +8.3/D StockSlrMidCpM m MG 39.81 -.4 +3.2 +7.8/D StratDiv&IncA m AL 14.82 -.7 -1.8 +6.3/C StratDiv&IncC m AL 14.75 -.7 -2.1 +5.5/D StratDiv&IncI AL 14.87 -.6 -1.7 +6.6/C StratDiv&IncM m AL 14.81 -.7 -1.9 +6.1/D StrategicRlRetI XY 8.89 +1.5 +.4 +1.4/E TechnologyA m ST 58.68 -2.3 +9.6 +22.6/A TechnologyC m ST 49.86 -2.4 +9.4 +21.7/B TechnologyM m ST 55.67 -2.3 +9.5 +22.3/A TotalBondA m CI 10.42 +.3 -1.5 +1.5/A TotalBondC m CI 10.42 +.1 -1.7 +.7/D TotalBondI CI 10.40 +.3 -1.4 +1.8/A TotalBondM m CI 10.40 +.2 -1.5 +1.5/B UtilitiesA m SU 29.81 +1.6 +2.7 +8.0/A ValueA m MV 25.10 -.1 -1.7 +5.5/E ValueStratsA m LV 35.18 -1.1 -2.8 +5.9/E ValueStratsI LV 38.45 -1.1 -2.7 +6.2/E ValueStratsK LV 40.91 -1.1 -2.6 +6.4/E ValueStratsM m LV 37.00 -1.1 -2.8 +5.7/EFidelity SelectAdvisorGoldA m SP 19.54 +7.2 -3.5 +6.0/C AdvisorGoldC m SP 18.30 +7.1 -3.6 +5.3/D AdvisorGoldI SP 20.06 +7.2 -3.4 +6.3/C AirTransp ID 77.76 -2.0 -2.3 +11.7/A Banking SF 32.34 -7.1 -1.1 +13.0/B Biotechnology SH 220.12 -5.3 +4.6 -1.2/E Brkrg&InvmtMgmt SF 79.15 -4.5 +1.7 +8.7/D Chemicals SN 164.04 -.1 -1.9 +12.1/A CommsEquip ST 37.33 -1.6 +10.4 +9.9/E Computers ST 94.04 -2.0 +6.2 +13.1/E Const&Hsg MG 58.06 -.3 -5.9 +7.7/D ConsumerDiscret CD 43.31 -.6 +6.2 +11.1/A ConsumerFinance SF 15.28 -3.5 -1.5 +9.3/C ConsumerStaples CC 82.09 -.6 -5.4 +2.8/D Defense&Aero ID 179.65 +2.8 +10.8 +18.8/A Energy EE 46.54 +10.6 +4.1 .../A EnergyService EE 46.94 +8.0 +3.5 -4.1/B Envir&AltEngy ID 25.72 -1.8 -.1 +12.5/A FinancialSvcs SF 110.29 -4.6 -1.0 +11.0/B Gold SP 20.06 +7.2 -3.4 +6.3/C HealthCare SH 235.96 +.1 +9.3 +4.2/B HealthCareSvcs SH 89.53 +2.3 +5.3 +9.1/A ITServices ST 58.68 -1.4 +9.4 +18.0/D Industrials ID 35.59 -.1 +1.0 +10.7/B Insurance SF 68.37 -1.6 -2.0 +11.5/B Leisure CD 160.67 +.1 +2.3 +11.2/A Materials SN 85.58 +.9 -1.0 +7.9/A MedTech&Devcs SH 46.58 +2.2 +10.8 +13.8/A Multimedia CD 72.95 -3.5 -2.7 +4.7/D NaturalGas EE 24.11 +9.0 +1.2 -8.9/D NaturalRes EE 30.56 +8.6 +1.6 -1.7/B Pharmaceuticals SH 19.09 -1.5 +3.5 -3.2/E Retailing CD 142.90 -.5 +8.2 +17.2/A Semicon ST 112.93 -3.4 +7.1 +23.3/A Swre&ITSvcs ST 176.61 -2.5 +8.7 +22.4/A Technology ST 176.72 -2.3 +9.4 +22.9/A Telecom SC 56.67 +.5 -2.4 +6.4/A Transportation ID 98.08 ... -1.0 +10.2/C Utilities SU 81.49 +1.6 +2.6 +8.3/A Wireless SC 10.19 -1.9 +1.7 +9.6/AFiera CapitalSTRONGNtnCcyIns CR 17.03 +.5 +.7 -.2/E SmMidCapGrInstl MG 21.72 -1.5 +6.9 +8.9/CFirst EagleGlbA m IH 59.54 +.6 +.8 +6.5/A GoldA m SP 16.70 +7.1 -1.3 +4.5/E OverseasA m FB 24.86 +1.3 +.7 +4.8/D USValA m LB 20.40 +.1 +1.5 +7.7/E USValI LB 20.73 +.1 +1.7 +8.0/E ofAmericaI MB 36.30 -1.3 -.2 +4.3/E ofAmericaY b MB 36.20 -1.3 -.3 +4.0/EFirst InvestorsEqIncA m LV 10.72 -.8 -.9 +7.5/C ForIncA m HY 2.47 +.9 +.3 +3.8/D GlbA m WS 8.64 -2.3 +3.3 +7.6/C GovtA m GI 10.14 ... -1.7 -.8/E GrandIncA m LV 23.43 -1.2 -1.3 +6.0/E IntlA m FG 16.27 -.3 -.7 +6.5/D InvmGradeA m TW 9.32 +.2 -2.3 +1.0/E OppA m MB 41.34 -.8 -.7 +5.7/D SelGrA m LG 12.37 -.8 +3.7 +11.8/C SpecSitsA m SV 31.74 -.3 -.7 +7.6/C TEIncA m MI 9.21 +.2 -1.1 +1.1/D TENYA m MY 13.87 +.2 -1.2 +1.3/E TEOppsA m ML 16.16 +.3 -1.5 +1.5/E TtlRetA m MA 19.89 -.6 -1.5 +3.7/EFirst WesternFI CI 9.62 +.1 -1.1 +2.0/A ShrtDrBd CS 9.82 +.1 -.1 +1.5/AFirsthandTechOpps ST 11.33 -4.2 +13.5 +20.8/CFort PittCptlTtlRet d LB 26.64 -2.3 +2.1 +12.1/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.16 -.1 -.1 -.6/E AlbmTxFrIncA m SL 10.59 +.5 -.9 +1.6/B AlbmTxFrIncA m SL 10.87 +.3 -.9 +1.6/C AlbmTxFrIncAdv SL 10.62 +.4 -.8 +1.8/B AlbmTxFrIncC m SL 10.77 +.4 -1.0 +1.1/D BalA m MA 12.16 +.2 -.5 +5.1/D BalAdv MA 12.18 +.2 -.5 +5.3/D BalC m MA 12.05 +.1 -.7 +4.3/E BalSheetInvmA m MV 39.04 -.4 -.5 +7.5/C BalSheetInvmAdv MV 40.37 -.3 -.4 +7.8/C BalSheetInvmC m MV 37.35 -.4 -.7 +6.7/C BiotechDiscvA m SH 152.29 -4.6 +1.3 -3.6/E BiotechDiscvAdv SH 155.83 -4.6 +1.4 -3.3/E CAHYMuniA m MC 10.66 +.7 -1.0 +3.3/B CAHYMuniAdv MC 10.68 +.7 -1.0 +3.4/A CAHYMuniC m MC 10.74 +.7 -1.2 +2.7/B CAIntTrTFIncA m MF 11.78 +.2 -.9 +1.4/C CAIntTrTFIncAdv MF 11.81 +.2 -.8 +1.5/C CAIntTrTFIncC m MF 11.82 +.1 -1.1 +.9/E CATxFrIncA m MC 7.29 +.4 -1.5 +2.4/C CATxFrIncAdv MC 7.28 +.4 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.4 -1.6 +1.8/E ChinaWldA m CH 22.63 -3.4 +4.6 +4.3/D ChinaWldAdv CH 22.79 -3.4 +4.7 +4.6/D ClrdTxFrIncA m SL 11.32 +.3 -.8 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -.9 +.9/E CnctTxFrIncA m SL 10.08 +.2 -.6 +1.1/D CnsrvAllcA m CA 15.02 +.1 +1.3 +3.7/C CnsrvAllcC m CA 14.71 ... +1.1 +2.9/E CnsrvAllcR b CA 14.95 ... +1.2 +3.4/D CnvrtSecA m CV 20.84 -1.0 +7.4 +9.9/A CnvrtSecAdv CV 20.84 -1.0 +7.5 +10.1/A CnvrtSecC m CV 20.52 -1.1 +7.1 +9.0/A CorfolioAllcA m XM 20.38 -.7 +3.6 +8.2/B CorfolioAllcC m XM 20.08 -.8 +3.3 +7.4/C DevMktsA m EM 21.60 -4.7 -1.7 +6.7/C DevMktsAdv EM 21.49 -4.7 -1.7 +7.0/C DevMktsC m EM 20.93 -4.8 -1.9 +5.9/D DynaTechA m LG 72.39 -2.1 +10.7 +16.7/A DynaTechAdv LG 74.45 -2.1 +10.8 +17.0/A DynaTechC m LG 60.92 -2.2 +10.5 +15.8/A DynaTechR b LG 70.44 -2.1 +10.6 +16.4/A DynaTechR6 LG 75.09 -2.1 +10.8 +17.2/A EMSmCpA m EM 15.30 -.3 +1.3 +6.7/C EMSmCpAdv EM 15.48 -.3 +1.4 +7.0/C EMSmCpC m EM 14.59 -.4 +1.1 +5.9/D EmergMktDbtOpps EB 11.99 +.9 +2.7 +7.6/A EqIncA m LV 25.00 -.5 -.1 +8.4/C EqIncC m LV 24.80 -.6 -.3 +7.6/C FdrIntTrTFIncA m MI 11.92 +.1 -1.0 +1.1/D FdrIntTrTFIncAd MI 11.94 +.1 -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.26 -.1 ... +.2/E FdrTFIncA m ML 11.73 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.74 +.3 -.8 +1.7/D FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.44 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.3 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.4 +1.4 +3.4/C FltngRtDlyAcsAd BL 8.78 +.4 +1.6 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.3 +2.9/D FndngsAlA m AL 14.53 +.1 -.1 +4.6/E FndngsAlAd AL 14.63 +.1 ... +4.8/D FndngsAlC m AL 14.29 +.1 -.3 +3.8/E FocedCorEqA m LB 16.81 -1.1 +4.0 +4.5/E FrgnA m FV 8.08 +.6 +.1 +3.3/D FrgnAdv FV 7.96 +.8 +.1 +3.6/D FrgnC m FV 7.89 +.6 -.1 +2.6/E FrgnR b FV 7.92 +.6 ... +3.1/D FrgnR6 FV 7.95 +.6 +.1 +3.8/D FrgnSmlrCoA m FA 20.94 +.5 +2.7 +7.8/C GlbBalA1 m IH 3.16 -.3 +.2 +2.8/E GlbBalAdv IH 3.18 ... +.5 +3.2/D GlbBalC m IH 3.14 -.3 ... +2.1/E GlbBalC1 m IH 3.16 -.3 +.1 +2.5/E GlbBdA m IB 11.98 +1.3 +1.8 +1.5/D GlbBdAdv IB 11.94 +1.4 +1.9 +1.8/D GlbBdC m IB 12.02 +1.3 +1.8 +1.2/E GlbBdR b IB 11.98 +1.3 +1.7 +1.3/E GlbBdR6 IB 11.94 +1.4 +1.9 +2.0/D GlbOppsTrustA m WS 22.84 -.5 +.5 +5.4/E GlbRlEsttA m GR 8.97 ... -3.7 +1.2/D GlbSmlrCoA m SW 10.74 +.2 +1.7 +7.7/D GlbSmlrCoAdv SW 10.79 +.2 +1.7 +8.0/D GlbTtlRetA m IB 12.13 +1.2 +2.0 +2.2/C GlbTtlRetAdv IB 12.14 +1.2 +2.0 +2.5/C GlbTtlRetC m IB 12.11 +1.1 +1.8 +1.8/D GlbTtlRetR6 IB 12.13 +1.2 +2.0 +2.6/C GldPrcMtlsA m SP 15.14 +7.8 -3.4 +4.1/E GldPrcMtlsAdv SP 16.05 +7.9 -3.3 +4.4/E GldPrcMtlsC m SP 13.97 +7.8 -3.6 +3.4/E Gr,IncA m WS 27.40 -.3 +.5 +5.0/E Gr,IncAdv WS 27.43 -.4 +.5 +5.3/E Gr,IncC m WS 26.69 -.4 +.3 +4.2/E Gr,IncRet b WS 27.14 -.4 +.4 +4.7/E GrA m LG 99.27 -.8 +5.0 +12.5/C GrAdv LG 99.50 -.7 +5.1 +12.8/B GrAllcA m AL 19.77 -.4 +2.2 +6.7/C GrAllcC m AL 19.19 -.5 +2.0 +6.0/D GrAllcR b AL 19.51 -.4 +2.2 +6.5/C GrC m LG 91.08 -.8 +4.8 +11.6/C GrOppsA m LG 39.56 -1.4 +9.1 +10.1/D GrOppsAdv LG 42.39 -1.4 +9.1 +10.3/D GrOppsC m LG 33.51 -1.5 +8.8 +9.2/E GrOppsR6 LG 42.84 -1.4 +9.2 +10.6/D GrR b LG 98.84 -.8 +5.0 +12.2/C GrR6 LG 99.41 -.7 +5.2 +13.0/B GrR6 WS 27.38 -.3 +.6 +5.4/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.3/D GrgTxFrIncC m SL 11.81 +.2 -1.2 +.7/E HYTxFrIncA m HM 9.96 +.7 -.3 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.2 +2.1/E HYTxFrIncC m HM 10.15 +.5 -.4 +1.4/E HiIncA m HY 1.86 +1.0 +.2 +3.4/D HiIncAdv HY 1.87 +1.0 +.3 +3.6/D HiIncC m HY 1.89 +1.5 +.1 +3.0/E HiIncR b HY 1.90 +.9 +.2 +3.2/E IncA m CA 2.32 +.4 -.8 +4.0/C IncAdv CA 2.30 +.5 -.8 +4.1/C IncC m CA 2.36 +.8 -.6 +3.5/D IncR b CA 2.28 +.4 -1.0 +3.7/C IncR6 CA 2.31 +.9 -.3 +4.4/B IndiaGrA m EI 15.01 +.9 -6.0 +5.3/E InsFrgnSmlrCAdv FA 25.85 +.7 +3.1 +8.3/C InsGlbEqAdv WS 10.66 ... +.7 +4.7/E InsIntlEqPrmry FV 22.21 +.5 +1.0 +3.5/D IntlBdA m IB 10.66 +1.2 +1.6 +1.3/E IntlBdAdv IB 10.67 +1.2 +1.7 +1.5/D IntlGrA m FG 14.86 -.7 +2.7 +10.1/A IntlSmCpGrA m FQ 20.03 -1.7 -.5 +8.1/E IntlSmCpGrAdv FQ 20.07 -1.7 -.5 +8.4/D IntlSmCpGrR6 FQ 20.06 -1.7 -.4 +8.5/D KNTxFrTFIncA m SL 10.75 +.2 -.7 +1.3/C LS2025RtrTrgA m TG 13.13 ... +1.6 +4.2/E LS2035RtrTrgA m TI 13.93 -.1 +1.8 +5.2/E LsnTxFrTFIncA m SL 10.88 +.2 -.9 +1.4/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.68 +.2 -.1 +.8/C LwDrTtlRetAdv CS 9.73 +.2 ... +1.1/B LwDrTtlRetC m CS 9.64 +.1 -.2 +.4/D MATFIncA m MT 11.50 +.4 -1.5 +2.0/A MATFIncC m MT 11.64 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.25 +.3 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.2 -1.2 +.8/E MicroCpValA m SV 33.63 -.7 -1.0 +8.3/C MicroCpValAdv SV 33.82 -.7 -1.0 +8.6/B MnstTxFrIncA m SM 12.08 +.3 -1.2 +1.4/D MnstTxFrIncC m SM 12.22 +.4 -1.4 +.8/E ModAllcA m MA 16.39 -.2 +1.8 +5.3/D ModAllcAdv MA 16.42 -.2 +1.9 +5.5/C ModAllcC m MA 15.91 -.2 +1.5 +4.5/D ModAllcR b MA 16.35 -.2 +1.7 +5.0/D MrylndTFIncA m SL 10.77 +.4 -.8 +1.3/C MrylndTFIncC m SL 10.98 +.3 -1.0 +.7/E MsrTxFrIncA m SL 11.38 +.4 -.8 +1.2/D MsrTxFrIncAdv SL 11.39 +.4 -.7 +1.3/C MsrTxFrIncC m SL 11.50 +.3 -.9 +.6/E MutA m XM 28.28 -.3 -.2 +4.8/E MutBeaconA m XM 16.48 -.3 +.1 +6.0/D MutBeaconC m XM 16.32 -.3 -.1 +5.2/E MutBeaconZ XM 16.63 -.3 +.1 +6.3/D MutC m XM 27.91 -.4 -.5 +4.0/E MutEuropeanA m ES 20.69 +2.0 +1.8 +1.9/E MutEuropeanC m ES 20.69 +1.9 +1.5 +1.1/E MutEuropeanR6 ES 21.30 +2.0 +1.9 +2.3/E MutEuropeanZ ES 21.30 +2.0 +1.8 +2.1/E MutFinclSvcsA m SF 23.94 -2.0 -1.1 +8.7/D MutFinclSvcsC m SF 23.76 -2.1 -1.3 +7.9/E MutFinclSvcsZ SF 23.89 -2.0 -1.0 +9.0/D MutGlbDiscvA m WS 31.93 +.2 +.4 +4.3/E MutGlbDiscvC m WS 31.49 +.1 +.2 +3.5/E MutGlbDiscvR b WS 31.47 +.2 +.3 +4.0/E MutGlbDiscvZ WS 32.57 +.2 +.5 +4.6/E MutIntlA m FV 16.00 +1.8 +.7 +2.5/E MutQuestA m IH 15.95 +.9 +1.9 +4.6/C MutQuestC m IH 15.64 +.9 +1.6 +3.8/C MutQuestZ IH 16.18 +1.0 +1.9 +4.8/B MutR b XM 28.12 -.3 -.3 +4.6/E MutR6 XM 28.57 -.2 -.1 +5.2/E MutZ XM 28.58 -.3 -.2 +5.1/E NCTxFrIncA m SL 11.25 +.1 -.8 +.9/E NCTxFrIncAdv SL 11.25 +.1 -.8 +1.0/D NCTxFrIncC m SL 11.43 ... -1.1 +.3/E NJTFIncA m MJ 11.11 +.4 -.6 +1.5/E NJTFIncAdv MJ 11.12 +.4 -.6 +1.6/D NJTFIncC m MJ 11.26 +.4 -.8 +1.0/E NYIntTFIncA m MN 11.32 +.1 -1.2 +1.2/C NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.83 +.2 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 28.14 +8.1 +4.3 -1.8/D NatrlResAdv SN 29.98 +8.1 +4.4 -1.5/D NatrlResC m SN 27.34 +8.0 +4.1 -2.5/D OhioTxFrIncA m MO 12.46 +.3 -1.1 +2.1/A OhioTxFrIncAdv MO 12.47 +.3 -1.1 +2.2/A OhioTxFrIncC m MO 12.63 +.2 -1.3 +1.5/B OregonTxFrIncA m SL 11.36 +.3 -1.0 +1.6/C OregonTxFrIncAd SL 11.38 +.3 -1.0 +1.8/B OregonTxFrIncC m SL 11.54 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.77 +.3 -.5 +1.4/E PETxFrIncAdv MP 9.78 +.2 -.6 +1.5/D PETxFrIncC m MP 9.90 +.3 -.7 +.9/E RisingDivsA m LB 61.09 -.3 +.1 +9.9/C RisingDivsAdv LB 61.03 -.2 +.2 +10.1/C RisingDivsC m LB 59.99 -.3 -.1 +9.0/D RisingDivsR b LB 60.90 -.3 +.1 +9.6/C RisingDivsR6 LB 61.02 -.2 +.2 +10.3/B RlEsttSecA m SR 19.55 ... -6.9 +1.3/D RlRetA m IP 10.10 +1.2 +.6 +.5/C SmCpGrA m SG 24.09 +.4 +9.5 +8.5/D SmCpGrAdv SG 25.77 +.5 +9.6 +8.8/D SmCpGrC m SG 20.33 +.4 +9.2 +7.7/D SmCpGrR6 SG 26.05 +.5 +9.6 +9.0/D SmCpValA m SV 56.52 +.5 +1.2 +9.9/B SmCpValAdv SV 59.26 +.5 +1.3 +10.2/A SmCpValC m SV 50.12 +.4 +1.0 +9.1/B SmCpValR b SV 55.93 +.5 +1.1 +9.6/B SmMidCpGrA m MG 37.31 -1.3 +5.7 +6.5/E SmMidCpGrAdv MG 40.67 -1.4 +5.7 +6.8/E SmMidCpGrC m MG 26.73 -1.4 +5.4 +5.7/E SmMidCpGrR b MG 34.28 -1.4 +5.5 +6.3/E StratIncA m MU 9.70 +.5 -.5 +1.8/E StratIncAdv MU 9.71 +.5 -.5 +2.1/D StratIncC m MU 9.69 +.5 -.7 +1.4/E StratIncR b MU 9.66 +.5 -.6 +1.6/E TnsMnBdA m SL 10.77 +.3 -1.0 +1.2/D TtlRetA m CI 9.52 +.2 -2.0 +.2/E TtlRetAdv CI 9.57 +.2 -1.9 +.5/D TtlRetC m CI 9.45 +.1 -2.1 -.2/E TtlRetR6 CI 9.58 +.2 -1.9 +.6/D USGovtSecA m GI 5.94 +.1 -1.2 .../C USGovtSecAdv GI 5.96 +.1 -1.2 +.1/B USGovtSecC m GI 5.90 +.2 -1.4 -.5/D USGovtSecR6 GI 5.96 +.1 -1.2 +.3/B UtlsA m SU 17.96 +1.3 -3.3 +6.7/B UtlsAdv SU 18.10 +1.3 -3.2 +6.8/B UtlsC m SU 17.86 +1.2 -3.4 +6.1/C UtlsR b SU 17.89 +1.2 -3.4 +6.3/C UtlsR6 SU 18.10 +1.3 -3.2 +7.0/B VirginiaTFIncA m SL 10.89 +.3 -.7 +1.2/D VirginiaTFIncC m SL 11.08 +.2 -.7 +.7/E WldA m WS 16.76 -.5 -.9 +4.1/E WldAdv WS 16.73 -.5 -.9 +4.3/E WldC m WS 15.94 -.6 -1.2 +3.3/EFrost FundsGrEqInstl LG 13.69 -1.7 +8.3 +13.3/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/D TtlRetBdInstl CS 10.31 +.2 -.3 +2.5/A TtlRetBdInvs b CS 10.30 +.1 -.3 +2.2/A ValEqInstl LV 9.10 ... +.4 +8.2/C FundXCnsrvUpgrader TV 39.26 -1.3 +2.7 +6.0 FlexInc MU 28.33 +.3 -.3 +2.6 Upgrader XM 62.12 -2.0 +4.1 +7.0GERSPInc CI 11.25 +.2 -1.8 +1.2/B RSPUSEq LB 53.93 -1.9 +2.8 +9.6/CGMOAsstAllcBdIII MU 22.13 +.7 -.5 -.3/E AsstAllcBdVI MU 22.21 +.7 -.4 -.2/E CorPlusBdIV CI 21.07 +.2 -1.1 +.9/C EmCtyDbtIII m EB 28.68 -.1 -1.2 +7.0/A EmCtyDbtIV m EB 28.64 -.1 -1.2 +7.0/A EmMktsII m EM 35.18 -4.6 +.6 +6.5/C EmMktsIII m EM 35.28 -4.6 +.6 +6.5/C EmMktsIV m EM 34.94 -4.6 +.6 +6.6/C EmMktsV m EM 34.85 -4.6 +.6 +6.6/C EmMktsVI m EM 34.94 -4.6 +.6 +6.7/C ForeignSmCoIII m FQ 13.49 +2.2 -.6 +7.1/E IntlEqIII FV 24.22 +1.7 +1.1 +3.9/D IntlEqIV FV 24.17 +1.6 +1.1 +4.0/C IntlLgMdCpEqIII FV 26.18 +1.4 +.6 +3.5/D QualIII LB 24.92 -1.5 +2.0 +13.2/A QualIV LB 24.96 -1.5 +2.0 +13.2/A QualV LB 24.97 -1.5 +2.0 +13.2/A QualVI LB 24.93 -1.5 +2.0 +13.3/A TxMgdIntlEqsIII FV 17.18 +1.1 +1.2 +4.0/D USEqIII LB 15.61 -1.5 +1.4 +10.7/B USEqVI LB 15.51 -1.4 +1.4 +10.9/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.41 +.1 +.3 +2.2/B ABCAdv m NE 10.29 +.1 +.2 +2.0/B AsstAAA m LB 59.61 -.3 +1.1 +8.0/D EqIncAAA m LB 23.05 -.8 -.7 +5.6/E GoldAAA m SP 13.32 +7.9 -3.3 +7.5/B SmCpGrAAA m SB 57.91 +.1 -.2 +9.1/C SmCpGrI d SB 59.27 +.1 -.1 +9.3/B UtlsA m SU 8.91 +2.1 -1.9 +5.2/D UtlsAAA m SU 8.77 +2.1 -2.0 +5.2/C UtlsC m SU 6.17 +2.2 -2.0 +4.5/D Val25A m MB 15.49 -.4 +.1 +4.1/EGamcoGlbGrAAA m WS 35.55 -.5 +6.4 +9.9/A GlbTeleCommsAAA m SC 21.34 -1.2 -2.0 +2.5/E GrAAA m LG 60.74 -1.6 +7.0 +13.4/BGatewayA m XR 32.99 -.8 -1.1 +4.8/BGeorge PutnamBalA m MA 20.07 -1.0 +.6 +6.4/B BalM m MA 19.79 -1.0 +.5 +5.8/C BalY MA 20.14 -1.0 +.6 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.89 +1.0 -2.1 +3.9/B MltFctrGrEq d LG 23.15 -.6 +7.4 +11.5/C MltFctrIntlGrEq d FG 16.46 +1.4 +3.1 +7.3/BGlenmedeCorFI CI 10.67 +.1 -2.1 +.4/D Intl FV 15.87 +1.6 +3.1 +5.1/B MuniInterm MS 10.80 +.1 -.8 +1.1/A SmCpEqAdv SB 30.46 -1.3 +1.2 +8.4/C StratEq LB 25.00 -1.5 +2.9 +13.0/AGoldman SachsBalStratA m TV 11.53 -.5 ... +4.1 CorFIA m CI 10.19 +.1 -1.9 +.7/D CorFIInstl CI 10.23 +.1 -1.8 +1.0/C CptlGrA m LG 30.38 -1.4 +5.9 +11.7/C CptlGrC m LG 22.53 -1.5 +5.6 +10.9/D CptlGrInstl LG 33.42 -1.4 +6.0 +12.2/C DynMuniIncA m MI 15.66 +.9 +.8 +2.9/A DynMuniIncInstl MI 15.66 +1.0 +.9 +3.3/A EMEqA m EM 21.95 -3.9 -.3 +9.6/A EMEqInstl EM 23.50 -3.8 -.2 +10.0/A EnhIncInstl UB 9.40 +.2 +.3 +1.1/B EqGrStratA m WS 19.28 -1.1 +1.9 +9.6 EqGrStratC m WS 18.39 -1.2 +1.7 +8.8 EqIncA m LV 36.71 -1.2 -1.2 +5.5/E GlbIncA m IB 12.16 +.2 -.5 +1.3/E GlbIncInstl IB 12.14 +.3 -.4 +1.7/D GovtIncA m GI 14.33 +.1 -1.5 .../C GrIncStratA m TV 13.87 -.6 +.7 +5.9 GrIncStratC m TV 13.55 -.7 +.5 +5.1 GrOppsA m MG 22.28 -1.4 +5.6 +7.3/D GrOppsC m MG 15.37 -1.5 +5.4 +6.5/E GrOppsInstl MG 26.40 -1.3 +5.8 +7.7/D GrStratA m IH 15.95 -1.2 +.8 +7.4 GrStratC m IH 15.91 -1.2 +.6 +6.6 HQlFltngRtIns UB 8.73 +.2 +.6 +1.1/B HYA m HY 6.43 +1.2 +.1 +3.2/D HYInstl d HY 6.45 +1.2 +.2 +3.6/D HYMuniA m HM 9.61 +1.6 +1.8 +5.3/A HYMuniInstl d HM 9.61 +1.6 +1.9 +5.6/A IncBldrA m CA 22.52 +.4 -.4 +3.3 IntlEqESGInstl FB 21.03 +1.8 +2.0 +5.7/C IntlEqInsA m FB 13.59 +1.6 +2.6 +9.8/A IntlEqInsIns FB 13.96 +1.7 +2.6 +10.2/A LgCpGrInsA m LG 31.55 -1.1 +5.3 +13.7/B LgCpGrInsC m LG 28.34 -1.2 +5.1 +12.8/B LgCpGrInsIns LG 32.61 -1.1 +5.4 +14.1/A LgCpValA m LV 15.38 -1.0 -1.7 +3.9/E LgCpValInsA m LV 22.04 ... +.7 +10.1/A LgCpValInsInstl LV 22.02 ... +.8 +10.6/A MidCpValA m MV 35.35 -.1 +.4 +3.4/E MidCpValInstl MV 35.72 ... +.5 +3.8/E RlEsttSecInstl SR 14.86 -.1 -6.6 +1.4/D ShrtDurGovtA m GS 9.76 -.1 -.3 +.1/C ShrtDurGovtIns GS 9.74 ... -.1 +.4/A ShrtDurTxFrIns MS 10.46 +.1 +.4 +1.0/A SmCpEqInsIns SB 27.55 +.7 +5.8 +10.5/A SmCpValA m SB 56.43 -.7 +.3 +8.7/C SmCpValInstl SB 60.97 -.6 +.4 +9.1/B TechOppsA m ST 25.25 -2.7 +10.7 +19.3/C TechOppsC m ST 20.92 -2.8 +10.5 +18.4/D USEqInsightsA m LB 48.24 -.5 +3.4 +11.4/A USEqInsightsIns LB 49.73 -.4 +3.5 +11.8/AGoodHavenGoodHaven d MV 24.11 +2.5 -.3 +.7/EGovernment StreetEq LG 76.60 -1.1 +1.9 +8.8/EGreen CenturyBal d MA 26.45 -.8 +.6 +4.5/D Eq d LG 41.68 -2.4 +2.1 +10.7/DGreenspringGreenspring d MA 24.40 -.3 +.3 +6.7/AGuggenheimHYA m HY 11.22 +.7 -.2 +5.4/A InvmGradeBdA m CI 18.43 +.2 -.5 +3.3/A LgCpValA m LV 45.90 -1.1 -.9 +9.1/B MidCpValA m SV 34.70 +.3 +.9 +9.8/B MidCpValC m SV 25.06 +.2 +.7 +9.0/B StylPlsLgCrA m LB 23.04 -1.6 +1.5 +11.4/A StylPlsMdGrA m MG 46.27 -1.8 +3.7 +9.3/C WldEqIncA m WS 15.45 -1.6 +.7 +6.8/CGuideMarkCorFISvc b CI 9.13 +.4 -1.8 +.3 EmMktsSvc b EM 16.90 -3.3 +2.4 +10.8 LgCpCorSvc b LG 17.95 -1.3 +2.6 +9.5/E SmMidCpCorSvc b SB 15.37 -.1 +3.3 +7.2/D WldexUSSvc b FB 9.79 +1.9 +3.1 +4.7/DGuideStone FundsAggresivAllcInv WS 12.57 -1.0 +2.7 +8.7 BalAllcInv CA 12.24 -.3 +.7 +4.2 CnsrvAllcInv XY 11.50 -.2 +.3 +2.7 EqIdxInstl LB 29.92 -1.6 +1.7 +11.5 EqIdxInv LB 29.92 -1.6 +1.6 +11.2 ExtnddDrBdIns CL 17.32 +1.1 -2.9 +1.8 ExtnddDrBdInv CL 17.32 +1.1 -3.0 +1.5 GrAllcInv AL 12.63 -.6 +1.7 +6.2 GrEqInstl LG 26.93 -2.3 +6.9 +13.0 GrEqInv LG 26.84 -2.4 +6.9 +12.7 IntlEqInstl FB 16.08 +.7 +2.3 +7.5 IntlEqInv FB 16.09 +.6 +2.2 +7.2 LowDurBdInstl CS 13.29 +.2 -.1 +1.0 LowDurBdInv CS 13.29 +.2 -.1 +.8 MediumDurBdIns CI 14.49 +.5 -1.3 +1.2 MediumDurBdInv CI 14.49 +.5 -1.4 +1.0 SmCpEqInstl SB 18.96 ... +3.3 +7.4 SmCpEqInv SB 18.96 ... +3.2 +7.1 ValEqInstl LV 22.73 -1.0 -.1 +7.9 ValEqInv LV 22.73 -1.1 -.2 +7.6Guinness AtkinsonChinaHK d CH 26.65 -4.4 +.4 +6.6/C GlbInvtrsInv LB 46.46 -1.9 +3.3 +13.0/AHSBCOppI MG 15.30 +.2 +7.2 +8.9/CHancock HorizonBrknrdSmCpInv SB 68.65 +1.3 +1.1 +8.2/CHarborBdInstl CI 11.30 +.1 -1.6 +1.3/B CnvrtSecInstl d CV 10.62 -.6 +3.8 +4.5/D CptlApprecAdmin b LG 73.74 -2.4 +8.1 +14.6/A CptlApprecInstl LG 75.09 -2.4 +8.1 +14.9/A CptlApprecInv b LG 72.37 -2.4 +8.0 +14.5/A HYBdInstl d HY 9.98 +1.1 +.7 +3.7/D IntlAdmin b FB 69.23 +1.8 +2.7 +3.7/E IntlGrInstl FG 15.97 -1.6 +1.0 +7.1/C IntlInstl FB 69.41 +1.8 +2.8 +4.0/E IntlInv b FB 68.78 +1.8 +2.7 +3.6/E LgCpValInstl LB 15.14 -1.0 +1.4 +12.7/A LgCpValInv b LB 15.27 -1.0 +1.3 +12.3/A MidCpGrInstl MG 11.24 -1.0 +9.0 +11.0/B MidCpValInstl MV 23.31 -1.6 -1.0 +6.5/D RlRetInstl IP 9.26 +.9 -.8 +.7/B SmCpGrInstl SG 15.45 +1.0 +7.2 +8.7/D SmCpValInstl SB 36.61 -.8 +.9 +11.7/A SmCpValInv b SB 35.70 -.9 +.7 +11.3/AHarding LoevnerEmMktsAdv d EM 60.46 -2.7 +2.1 +8.1 GlbEqAdv d WS 38.42 -1.4 +3.4 +11.8 IntlEqInstl d FG 23.41 +.3 +2.8 +8.5HartfordBalA m MA 24.08 -1.2 -.1 +5.8/C BalC m MA 24.08 -1.2 -.2 +5.1/D BalHLSIA MA 31.05 -1.2 +.1 +6.3/B BalHLSIB b MA 31.48 -1.2 ... +6.0/B BalIncA m CA 14.23 ... -2.0 +5.8/A BalIncC m CA 14.02 ... -2.3 +5.0/A BalIncI CA 14.23 ... -2.0 +6.0/A BalIncR3 b CA 14.28 ... -2.1 +5.4/A BalIncR4 b CA 14.28 ... -2.1 +5.8/A CapAppHLSIA LB 49.37 -1.9 +2.5 +8.2/D CapAppHLSIB b LB 48.64 -2.0 +2.4 +8.0/E ChecksandBalsA m MA 9.48 -1.0 +.4 +6.3/B ChecksandBalsC m MA 9.41 -1.1 +.1 +5.5/C CnsrvAllcA m CA 10.47 -.1 +.3 +2.5/E CorEqA m LG 29.78 -1.2 +3.3 +11.0/D CorEqC m LG 27.28 -1.2 +3.1 +10.2/D CorEqY LG 30.16 -1.1 +3.4 +11.4/C CptlApprecA m LB 38.65 -2.2 +2.9 +7.9/E CptlApprecC m LB 30.02 -2.3 +2.7 +7.2/E CptlApprecI LB 38.80 -2.2 +3.0 +8.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 53

CptlApprecR3 b LB 42.56 -2.2 +2.8 +7.6/E CptlApprecR4 b LB 43.83 -2.2 +2.9 +7.9/E CptlApprecY LB 44.88 -2.2 +3.1 +8.3/D DiscpEqHLSIA LG 15.95 -1.1 +3.4 +11.2/D DiscpEqHLSIB b LG 15.77 -1.2 +3.3 +10.9/D DivandGrA m LV 25.66 -1.1 -.1 +9.5/A DivandGrC m LV 24.80 -1.1 -.3 +8.7/B DivandGrHLSIA LV 23.94 -1.1 ... +10.0/A DivandGrHLSIB b LV 23.82 -1.1 -.1 +9.7/A DivandGrI LV 25.54 -1.1 -.1 +9.7/A DivandGrR3 b LV 26.00 -1.1 -.2 +9.1/B DivandGrR4 b LV 26.17 -1.1 -.1 +9.5/A DivandGrR5 LV 26.28 -1.0 ... +9.8/A DivandGrY LV 26.28 -1.1 -.1 +9.9/A EmMktsLclDbtI XP 6.60 +.7 +3.7 +4.7/B EmMktsLclDbtY XP 6.56 +.7 +3.8 +4.8/B EqIncA m LV 19.84 -.9 -1.9 +9.2/B EqIncC m LV 19.73 -1.0 -2.1 +8.4/C EqIncI LV 19.73 -.9 -1.8 +9.4/A EqIncR4 b LV 19.89 -.9 -1.9 +9.1/B EqIncY LV 20.03 -.9 -1.8 +9.5/A FltngRtA m BL 8.76 +.5 +1.6 +3.9/B FltngRtC m BL 8.75 +.4 +1.4 +3.1/D FltngRtHiIncA m BL 10.09 +.5 +1.8 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.10 +.6 +1.8 +4.5/A FltngRtI BL 8.78 +.6 +1.8 +4.2/A FltngRtY BL 8.75 +.5 +1.7 +4.2/A GlbAllAsstA m IH 10.74 -.6 +.1 +5.4/B GlbAllAsstC m IH 10.60 -.6 -.1 +4.7/B GlbCptlApprecA m WS 19.06 -1.0 +1.4 +5.3/E GlbCptlApprecC m WS 17.44 -1.0 +1.2 +4.5/E GlbCptlApprecI WS 19.65 -1.0 +1.5 +5.6/D GlbEqIncA m WS 12.84 ... +.6 +6.2/D GlbGrHLSIA WS 29.78 -1.9 +6.8 +13.8/A GlbGrHLSIB b WS 29.48 -1.9 +6.7 +13.6/A GlbRlAsstY IH 9.73 +4.6 +3.2 +3.2/D GrAllcA m AL 12.61 -.3 +2.1 +5.1/D GrAllcC m AL 12.40 -.4 +1.9 +4.4/E GrOppsA m LG 46.16 -2.3 +8.0 +12.7/B GrOppsC m LG 29.65 -2.3 +7.7 +11.8/C GrOppsHLSIA LG 41.53 -2.2 +8.1 +13.3/B GrOppsHLSIB b LG 39.88 -2.2 +8.0 +13.1/B GrOppsI LG 48.20 -2.3 +8.0 +12.9/B GrOppsR4 b LG 48.68 -2.3 +7.9 +12.6/B GrOppsY LG 51.39 -2.2 +8.1 +13.1/B HCA m SH 34.49 -2.7 +2.9 +5.0/B HCC m SH 28.18 -2.7 +2.6 +4.2/B HCHLSIA SH 23.14 -2.6 +3.0 +5.4/A HCI SH 36.17 -2.7 +2.9 +5.3/B HYA m HY 7.37 +1.0 +.3 +4.1/C HYHLSIA HY 8.21 +1.0 +.1 +4.6/B HYHLSIB b HY 8.07 +1.0 +.1 +4.3/B InPlusA m IP 10.40 +.7 -.9 +.4/D InPlusC m IP 9.98 +.7 -1.0 -.3/E InPlusI IP 10.58 +.8 -.8 +.6/C IntlGrA m FG 15.99 -.2 +4.2 +7.5/B IntlOppsA m FB 17.23 -.7 +1.6 +5.9/B IntlOppsC m FB 15.03 -.8 +1.3 +5.1/C IntlOppsHLSIA FB 17.76 -.8 +1.7 +6.6/A IntlOppsHLSIB b FB 17.97 -.9 +1.6 +6.3/B IntlOppsI FB 17.13 -.7 +1.7 +6.2/B IntlOppsR4 b FB 17.81 -.8 +1.6 +5.9/B IntlOppsR5 FB 17.98 -.7 +1.7 +6.3/B IntlOppsY FB 18.08 -.7 +1.7 +6.4/B IntlSmCoA m FR 17.11 +1.1 +2.4 +8.8/E IntlSmCoY FR 17.43 +1.2 +2.6 +9.3/D IntlValY FV 17.92 +1.4 +1.6 +10.1/A MidCpA m MG 31.79 -1.5 +5.9 +11.6/A MidCpC m MG 23.28 -1.5 +5.7 +10.8/B MidCpHLSIA MG 42.51 -1.4 +6.0 +12.0/A MidCpHLSIB b MG 41.51 -1.4 +5.9 +11.7/A MidCpI MG 32.67 -1.4 +6.0 +11.9/A MidCpR3 b MG 35.33 -1.5 +5.8 +11.3/B MidCpR4 b MG 36.63 -1.5 +5.9 +11.6/A MidCpR5 MG 37.58 -1.4 +6.0 +11.9/A MidCpValA m MB 15.72 -1.8 +.1 +5.7/D MidCpValHLSIA MB 12.63 -1.8 +.2 +6.2/D MidCpValHLSIB b MB 12.52 -1.8 +.2 +6.0/D MidCpY MG 37.91 -1.4 +6.0 +12.0/A ModAllcA m MA 12.24 -.2 +1.3 +4.4/E ModAllcC m MA 12.02 -.3 +1.0 +3.6/E MuniOppsA m MI 8.48 +.5 -.5 +2.2/A MuniOppsC m MI 8.49 +.4 -.7 +1.5/C MuniOppsI MI 8.50 +.5 -.4 +2.5/A MuniRlRetA m MI 9.17 +.6 -.2 +2.1/B QualityValueA m LV 20.41 -.7 +.1 +6.2/E SchrEMEqA m EM 16.93 -3.5 +1.5 +8.4/A SchrEMEqI EM 16.90 -3.5 +1.6 +8.7/A SchrInStkI FB 13.45 +.7 +1.6 +6.5/A SchrUSSCOpI SG 27.46 -.9 +.9 +9.3/C SchrUSSMCOpI MB 14.65 -1.5 -1.1 +9.4/A ShrtDurA m CS 9.75 +.2 -.1 +1.3/A ShrtDurC m CS 9.74 ... -.4 +.5/D ShrtDurI CS 9.76 +.1 -.1 +1.6/A SmCoA m SG 22.65 -.5 +7.4 +5.9/E SmCoHLSIA SG 21.99 -.4 +7.7 +6.5/E SmCoHLSIB b SG 20.41 -.4 +7.6 +6.2/E SmCpGrA m SG 59.09 +.3 +5.8 +9.3/D SmCpGrHLSIA SG 34.04 +.3 +5.9 +9.9/C SmCpGrHLSIB b SG 33.12 +.3 +5.9 +9.6/C SmCpGrI SG 61.08 +.3 +5.9 +9.6/C SmCpGrY SG 64.30 +.3 +5.9 +9.7/C SmMidCpEqHLSIA SB 8.93 +.3 +1.4 +7.1/D StkHLSIA LB 80.65 +.2 +1.4 +9.9/C StkHLSIB b LB 80.57 +.2 +1.3 +9.7/C StratIncA m MU 8.70 +.4 ... +3.9/A StratIncC m MU 8.73 +.3 -.3 +3.2/B StratIncI MU 8.73 +.4 ... +4.2/A TtlRetBdA m CI 10.14 +.2 -1.7 +1.2/B TtlRetBdC m CI 10.20 +.2 -1.9 +.5/D TtlRetBdHLSIA CI 11.15 +.4 -1.5 +1.8/A TtlRetBdHLSIB b CI 11.08 +.3 -1.5 +1.5/A TtlRetBdY CI 10.27 +.3 -1.6 +1.6/A USGovtSecHLSIA CI 10.11 ... -1.0 +.4/D USGovtSecHLSIB b CI 10.09 ... -1.1 +.2/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 16.01 -1.0 -.2 +7.4/D ValHLSIB b LV 15.98 -1.0 -.2 +7.2/D WldBdA m IB 10.55 +.1 +.8 +1.1/E WldBdC m IB 10.37 ... +.6 +.3/E WldBdI IB 10.61 +.1 +.9 +1.3/E WldBdY IB 10.64 +.1 +.9 +1.5/DHeartlandSelValInv m MV 28.35 -.4 +.9 +8.3/B ValInv m SV 42.27 +1.2 +2.6 +4.7/E ValPlusInv m SV 33.67 +.1 +1.2 +5.7/EHennessyCrnrstnGrInv b MB 24.12 +1.2 -.2 +6.8/C CrnrstnLgGrInv b LV 12.37 -2.1 +.9 +7.3/D CrnrstnMC30Ins MB 19.83 +2.0 -2.1 +6.2/D CrnrstnMC30Inv b MB 19.29 +1.9 -2.2 +5.9/D CrnrstnValInv b LV 19.72 +1.2 +.2 +8.9/B EqandIncInstl MA 14.89 -1.8 -1.1 +5.0 EqandIncInv b MA 15.77 -1.9 -1.2 +4.6 FocInstl MG 88.63 -2.9 -2.3 +7.2/D FocInv b MG 86.26 -2.9 -2.4 +6.8/E GasUtilityInv b SU 28.01 +2.0 -4.2 +1.6/E JapanInstl JS 36.64 +.8 +2.3 +15.6/A JapanInv b JS 35.62 +.8 +2.2 +15.2/A SmCpFinclInv b SF 24.17 -4.7 +.2 +13.4/B TtlRetInv b MA 13.33 +.6 -1.0 +7.5/AHighlandFIA m CI 12.72 +.1 -.5 +1.9 GlbAllcA m IH 8.55 +2.0 +3.1 -1.5/E PremGrEqA m LG 27.71 -2.1 +2.1 +10.5HodgesRetail m MG 50.33 -.8 +1.6 +10.3/B SmCpRetail m SB 20.44 -.1 +5.5 +5.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 ... +.3/B SmCoStk SB 43.91 -1.5 -.5 +6.9/D StkIdx LB 20.37 -1.5 +1.7 +10.9/B Val LV 55.23 -1.2 -.1 +9.5/AHood RiverSmCpGrInstl d SG 39.82 -1.5 +5.5 +10.5/CHotchkis & WileyDiversValInstl LV 18.76 -.2 -.4 +8.4/C HYA m HY 12.02 +.7 +.4 +4.8/B HYI d HY 12.10 +.8 +.5 +5.1/A LgCpValA m LV 33.40 ... -.1 +8.7/B LgCpValI LV 33.60 ... ... +9.0/B MidCpValA m MV 37.93 +1.3 +2.5 +4.5/E MidCpValI MV 38.54 +1.3 +2.6 +4.7/E SmCpValA m SV 61.20 +2.9 +1.9 +5.2/E SmCpValI SV 61.56 +3.0 +1.9 +5.5/E ValOppsA m LV 30.02 +1.2 +1.8 +8.1/C ValOppsIns LV 29.99 +1.3 +1.9 +8.3/CHussmanStratGr d NE 6.45 +2.2 +2.9 -9.7/E StratTtlRet d TV 11.95 +.6 -.4 +1.7/EICMSmCo SB 33.24 -1.8 +.5 +12.4/AICONEmMktsS EM 17.41 -2.2 +6.5 +5.8/D EngyS EE 12.45 +8.7 -2.9 -4.9/C HCS SH 16.75 -1.5 +2.6 +2.6/C InfrmatnTechS ST 16.44 -4.7 +3.9 +17.7/D NatrlResS SN 16.46 +2.0 +2.9 +5.5/BINVESCOAmericanValA m MV 38.86 ... +4.8 +5.3/E AmericanValC m MV 31.98 -.1 +4.5 +4.5/E AsiaPacGrA m PJ 34.85 -2.8 -1.5 +5.8/D AsiaPacGrC m PJ 32.06 -2.9 -1.8 +5.0/E BalRkAllcA m IH 10.82 +1.1 -.2 +3.4/D BalRkAllcC m IH 10.33 +1.1 -.3 +2.6/E BalRkAllcR5 IH 10.99 +1.2 -.1 +3.7/D BalRkAllcY IH 10.99 +1.2 ... +3.7/D ChtrA m LB 18.28 -.8 +1.3 +5.5/E ChtrC m LB 17.18 -.8 +1.1 +4.7/E ComStkA m LV 26.91 +.2 +.5 +8.8/B ComStkC m LV 26.91 +.2 +.3 +8.0/C CorpBdA m TW 7.17 +.2 -2.0 +2.6/B CorpBdC m TW 7.23 +.3 -2.2 +1.9/C DivIncA m LV 23.28 -.4 -4.4 +7.2/D DivIncInv b LV 23.50 -.4 -4.4 +7.2/D DiversDivA m LV 19.84 -.3 -2.1 +6.5/D DiversDivC m LV 19.59 -.4 -2.3 +5.7/E DiversDivInv b LV 19.83 -.3 -2.1 +6.6/D DvlpngMktsA m EM 36.89 -3.7 -2.0 +6.6/C DvlpngMktsC m EM 35.95 -3.8 -2.2 +5.8/D EndeavorA m MB 19.91 -1.2 -.9 +7.3/C EngyA m EE 25.96 +11.7 +3.2 -7.8/D EngyC m EE 22.22 +11.7 +3.0 -8.5/D EngyInv b EE 25.85 +11.7 +3.2 -7.8/D EqWtSP500A m LB 60.61 -.8 +1.1 +9.1/D EqWtSP500C m LB 58.08 -.8 +.9 +8.3/D EqWtSP500Y LB 61.20 -.7 +1.2 +9.3/C EqandIncA m MA 10.91 -.8 -.1 +7.0/A EqandIncC m MA 10.71 -.9 -.3 +6.2/B EuropeanGrA m ES 40.46 -1.3 -1.9 +6.1/A EuropeanGrC m ES 37.63 -1.4 -2.1 +5.3/C EuropeanGrInv b ES 40.36 -1.3 -1.9 +6.2/A EuropeanSmCoA m ES 16.89 ... +1.9 +13.9/A Exch LV 594.43 +3.0 +4.2 +7.3/D FltngRtA m BL 7.60 +.4 +1.7 +3.6/C FltngRtC m BL 7.57 +.5 +1.5 +3.1/D GlbCorEqA m WS 16.37 -.4 +1.0 +7.4/C GlbCorEqC m WS 15.57 -.4 +.8 +6.6/D GlbGrA m WS 32.35 -1.2 +1.2 +4.9/E GlbHCA m SH 35.61 -.5 +.1 -1.8/E GlbHCInv b SH 35.62 -.5 +.1 -1.8/E GlbLwVlEqYldA m WS 13.85 +2.1 +.2 +2.8/E GlbRlEsttA m GR 13.22 +.5 -1.8 +1.9/D GlbSmMidCpGrA m SW 19.75 -1.0 -.3 +5.5/E GldPrcMtlsA m SP 3.99 +7.5 -4.1 +4.7/D GldPrcMtlsInv b SP 4.01 +7.5 -4.1 +4.7/E GrAllcA m AL 16.19 -.1 +.9 +5.6/D GrAllcC m AL 16.02 -.1 +.7 +4.8/D GrandIncA m LV 26.94 -1.1 +.2 +9.5/A GrandIncC m LV 26.62 -1.2 ... +8.7/B HYA m HY 4.14 +1.4 +.3 +3.5/D HYC m HY 4.13 +1.3 +.1 +2.7/E HYInv b HY 4.14 +1.4 +.3 +3.5/D HYMuniA m HM 9.97 +.8 -.3 +4.5/A HYMuniC m HM 9.94 +.7 -.5 +3.8/C HYR5 HY 4.13 +1.4 +.4 +3.8/C IntermTrmMnIncA m MI 10.99 +.3 -.7 +2.0/B IntlAllcA m FB 12.32 +.3 +.9 +4.7/D IntlGrA m FG 36.31 +.1 +.1 +3.6/E IntlGrC m FG 33.35 ... -.1 +2.8/E IntlGrR5 FG 36.88 +.1 +.2 +3.9/E IntlSmCoA m FQ 19.54 -.9 +1.1 +9.5/D LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 ... -.5 +.9/A MidCpCorEqA m MB 21.40 -1.2 -.6 +6.0/D MidCpCorEqC m MB 12.66 -1.2 -.9 +5.2/D MidCpCorEqR b MB 20.49 -1.3 -.7 +5.7/D MidCpGrA m MG 40.25 ... +6.6 +7.2/D MidCpGrC m MG 30.09 ... +6.4 +6.4/E ModAllcA m MA 13.63 ... +.5 +4.4/E ModAllcC m MA 13.52 ... +.3 +3.6/E MuniIncA m ML 13.19 +.4 -.8 +2.6/B NYTxFrIncA m MY 15.31 +.3 -.9 +1.9/C PETxFrIncA m MP 16.11 +.3 -.7 +2.4/B QualIncA m CI 11.62 +.1 -1.7 +.9/C RlEsttA m SR 20.02 -.4 -5.6 +3.0/B RlEsttC m SR 19.91 -.5 -5.8 +2.2/B SP500IdxA m LB 29.38 -1.5 +1.7 +10.9/B SP500IdxC m LB 28.34 -1.6 +1.5 +10.0/C SP500IdxY LB 29.73 -1.5 +1.8 +11.1/A SelCoA m SB 19.31 -1.0 +2.8 +8.1/C SelCoC m SB 16.24 -1.1 +2.5 +7.2/D ShTBdA m CS 8.50 +.2 -.2 +1.2/B ShTBdC b CS 8.50 +.2 -.3 +.9/C SmCpDiscvA m SG 10.32 +.1 +6.8 +7.7/D SmCpEqA m SB 15.78 -.4 +2.8 +5.6/E SmCpGrA m SG 39.91 +1.2 +7.0 +11.2/B SmCpGrInv b SG 41.95 +1.2 +7.0 +11.2/B SmCpGrR b SG 36.96 +1.2 +6.9 +10.9/B SmCpGrR5 SG 44.99 +1.2 +7.1 +11.6/B SmCpValA m SV 18.99 -1.2 +.2 +6.9/D SmCpValC m SV 13.62 -1.4 -.1 +6.1/D SummitP b LG 21.28 -1.8 +6.9 +13.0/B TechA m ST 48.50 -2.5 +9.7 +14.7/E TechInv b ST 48.23 -2.4 +9.7 +14.8/E TechSectA m ST 24.25 -2.3 +9.8 +14.5/E USGovtA m GI 8.65 ... -1.3 +.1/CIVAIntlA m FQ 18.00 +.4 +1.0 +5.0/E IntlI d FQ 18.03 +.5 +1.1 +5.3/E WldwideA m IH 19.04 -.3 +.9 +5.0/B WldwideC m IH 18.61 -.4 +.6 +4.2/C WldwideI d IH 19.10 -.3 +1.0 +5.2/BIndependent FranchisPtnrsUSEq d LB 17.85 -1.3 +.7 +10.9IntrepidCptlInv m MA 11.81 -1.5 -1.5 +3.8/E EnduranceInv m SV 13.91 -.7 -1.7 +.7/E361MgdFutsStratI FF 11.40 -1.0 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.1 -2.8 -1.1/BInvestEdBal m MA 11.78 -.3 +1.1 +5.5/C Cnsrv m CA 10.72 -.2 +.4 +3.1/D Gr m AL 12.82 -.3 +1.7 +6.9/BIronBridgeSMIDCp MG 11.87 ... +4.5 +8.4/C SmCp SG 18.04 +.4 +5.4 +7.8/DIronclad FundsMgdRk d XR 10.64 +1.8 +4.4 +3.1/CIvyAdvantusBondA m CI 10.52 ... -1.5 +1.6/A AdvtsRlEstSecsA m SR 22.53 ... -6.8 +1.6/C AdvtsRlEstSecsY b SR 22.56 ... -6.7 +1.8