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

Several hundred new releases and re-releases of vinyl music will occur Saturday worldwide. Here is a sampling of the musicians: See this needle. see my hand, Drop, drop, dropping it down Oh, so gently ƒ Spin, spin. Spin the black circle.Ž „ Pearl Jam, 1994The grunge groups Spin the Black CircleŽ song, while audibly aggressive, is a celebration of vinyl records. Pearl Jam members were kids in the 1970s when the black circle was the primary medium for experiencing music and learning about the artists who created them. The popular band released the song when compact discs were king and a year after vinyl hit its low point in sales and became a 25-cent staple at thrift stores and garage sales to only be seemingly appreciated by the 90-something crowd. But, as it happens, everything spins back around. A new Record Revolution. And its time to celebrate. Hence, Saturdays international Record Store Day, which also will be marked in Southwest Florida. Vinyl LP sales accounted for 14 percent of all physical album sales in 2017, a steady increase from the previous years 11 percent, according to Billboard. Top selling vinyl for 2017: The Beatles Sgt. Peppers Lonely Hearts Club Band.Ž The surging numbers are a result of more new and classic albums released on vinyl and support from retailers like Amazon, Urban Outfitters and Barnes & Noble, as well as annual vinyl-oriented celebrations like Record Store Day, which debuted in the U.S. in 2008, according to Billboard. This year, there will be such gatherings Saturday on every continent except Antarctica. No one saw this resurrection coming. Billboard noted in a 2014 report: The notion that vinyl records would reignite passion for music seemed far-fetched back to 2006. Music stores were becoming irrelevant. There was a constant stream of articles about record stores closing around the country. Tower Records went out of business. The Musicland Group, owner of chains such as Sam Goody, “led for Chapter 11 bankruptcy protection.Ž Now, hundreds of new records are scheduled for release and re-release worldwide Saturday to coincide with the vinyl celebration. And this week, fans streamed out of the Jason Isbell & The 400 Unit concert with albums in hand purchased at the Clearwater venue attended by Charlotte and Sarasota county residents. Isbell is among those with new music coming out this weekend. VINYL SALES1993: 300,000 1994: 600,000 1995: 800,000 2005: 900,000 2006: 900,000 2007: 1 million 2008: 1.9 million 2009: 2.5 million 2010: 2.8 million 2011: 3.9 million 2012: 4.6 million 2013: 6.1 million 2014: 9.2 million 2015: 11.9 million 2016: 13.1 million 2017: 14.3 millionSource: Statista, Billboard VINYL HAS COME FULL CIRCLE € The Allman Brothers Band € Dickey Betts € Eric Clapton € Bob Dylan € Eurythmics € John Fogerty € Grateful Dead € Jimi Hendrix € Jason Isbell & The 400 Unit € Jethro Tull € Killing Joke € Led Zeppelin € Madonna € Nas€ Odyssey € Elvis Presley € Quicksand € The Rolling Stones € Bruce Springsteen € Thelonious Monk € Uriah Heep € The Vapors € The Who € Neil Young € Frank Zappa Narrowed down by letter and compiled by Sun Regional Editor Phil Fernandez using Time Inc. and recordstoreday.com as sources. VINYL | 4 Jazz pianist Dick Hyman, whose studio is in Venice, has been a local favorite for decades. BY DANIEL SUTPHIN, STAFF WRITER RECORD STORE DAY RELEASES Today, on the 19th anniversary of the Columbine massacre, students across Charlotte County will take to the streets to protest gun violence. As part of a nationwide walkout, local high school students will join thousands of their peers across the United States to continue their “ght for stronger gun control laws. Starting at 10 a.m., participants will march or drive to Rep. Tom Rooneys of“ce in Punta Gorda, where over 500 people are expected to gather. Florida SouthWestern State College is opening their event to the public. The college asks those interested to meet at the Belltower Courtyard prior to the march. Charlotte and Port Charlotte High School students, who are risking repercussions ranging from unexcused absences to suspension to test failure in order to make their voices heard, will also converge at the of“ce. One of the problems is that they have state testing that day,Ž said Charlotte district spokesperson Michael Riley. Thats not up to us, but we really do expect them to be there.Ž Riley warned that participation in the walkout could impact student test scores, and therefore their chances for graduation and even college acceptance. Safety is also a big concern for administrators. For the last walkout, we had events on campus, student speakers, a moment of silence. If they walk off campus, we cant protect them. Theyre out of our control,Ž said Riley.Students to walk out in memory of ColumbineBy KAYLA GLEASONSTAFF WRITERSTUDENTS | 7CHARLOTTE COUNTY „ A nowretired Charlotte County Sheriffs Of“ce deputy and former member of the DEA Task Force in Fort Myers tested positive for drug use earlier this year, according to a recently closed internal affairs investigation. Deputy Justin Cecchini decided in a hurry to bump up his last day of work after the test, skipping his retirement ceremony and moving to Boston the following day. He showed up to turn in his agencyissued equipment with the backseat of his car full of personal items, telling a sergeant he had with him everything I own,Ž and was leaving immediately, according to the investigation. The drug test was requested after CCSO received an email from an unknown person, claiming Cecchini had committed multiple criminal offenses and had been using cocaine on a regular basis for more than three years. When Cecchini agreed to submit to the test, he was immediately transported to the testing facility by a corporal. During the drive, Cecchini appeared very nervous, according to the corporal, and was researching hair follicle tests on his phone. He then brought up the fact that someone had used meth while he was doing a recent undercover deal and mentioned touching cocaine during a recent search warrant. The corporal was familiar with the search warrant Cecchini referred to, because he was part of the hazmat team that searched the house and knew none of the Narcotics Unit detectives had searched the residence, including Cecchini. On the drive back from the test, Cecchini called someone he referred to as his attorney and began talking about changing his plans to retire that day. Cecchinis coworkers found his behavior strange, because he had talked about attending his retirement ceremony on Feb. 20. His sergeant told the IA investigator he had kept Cecchini away from undercover work that might require him to testify in court, because he knew he was Cops: Former DEA Task Force member failed drug testBy ANNE EASKERSTAFF WRITER DRUG | 7Republican candidate for governor Adam Putnams family citrus business in Polk County was cited a decade ago by the U.S. government for workplace violations, including failing to pay fruit pickers the minimum wage. U.S. Department of Labor records show that Putnam Groves of Bartow was ordered to pay back wages of $1,634.72 to four workers who were paid less than the minimum wage in 2008, which was $6.79 an hour at the time. Records indicate the company was assessed a civil penalty of $250 for not disclosing employment conditions to workers and not keeping employer records, according to a federal compliance report. Putnams campaign said Thursday that the $250 penalty was dismissed, and released a letter dated April 8, 2008, that said: No penalties are being assessed as a result of this investigation.Ž The Times/Herald obtained records of the violations from the U.S. Department of Labor under the federal governments Freedom of Information Act, which allows for the access of public documents. Putnam, 43, has been the elected state agriculture commissioner since 2011 and is the leading Republican candidate for governor. In a statement Thursday, Putnams campaign spokeswoman, Amanda Bevis, said: As with any business, nothing is more important than its people. After a thorough review of the books, the federal auditors “ned the business $250, which was dismissed as soon as the issue was resolved.Ž As a candidate, Putnam talks often about his deep Florida roots, his appreciation for hard work and his familys citrus and cattle operations in Polk, Highlands and Hardee counties, including more than 800 acres of Polk orange groves that date back a century. Im a “fth-generation Floridian,Ž Putnam told a crowd of several hundred in a stump speech at Gateway College in Lake City last fall, two months Putnams family citrus business violated federal labor lawsBy STEVE BOUSQUETTIMES/HERALD BUREAUPUTNAM | 7CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 110AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 89 Low 67$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I was on an album cover once! 705252000258Daily Edition $1.50 Friday, April 20, 2018 POT HOLIDAY TRACES ROOTS TO 5 HIGH SCHOOL STONERSToday is April 20, or 4/20. Thats the numerical code for marijuanas high holiday, a celebration and homage to pots enduring and universal slang for smoking. Festivities are planned worldwide, culminating with a synchronized smoke at 4:20 p.m. local time. See The News Wire INSIDETHE SUN: Crosswords ............11 Local Sports ......... 10 Obituaries ...............5 Police Beat ............11 State .....................12 Viewpoint ............8-9OUR TOWN: Calendar ................12 Classifieds ..........5-11 Religion News ......1-4NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 LOCAL/REGIONAL NEWS 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. 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. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ....................$40.50 3 Months .....................$121.50 6 Months .....................$243.00 1 Year .........................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia SARASOTA „ Following two weeks of turmoil, the Sarasota County School Board met Tuesday for its monthly workshop. During the mornings workshop, the board did not mention recent issues between Board Member Eric Robinson and Superintendent Todd Bowden. Board Chair Bridget Ziegler made one comment before the meeting to remind the board it was there to represent the interest of children. The board discussed several items during the morning workshop, focusing on the recent legislative session, mental health and board operating procedures. During the brief discussion, how the board conducts itself was not brought up, and no mention to Robinsons behavior was made. Vern Crawford and Ron LaFace from Schoolhouse Consulting Group returned to talk about the recent legislative session and some of the items important to the district. Crawford said, despite the shift of focus following Parkland, several of the items pertaining to the district did pass. One of the items the district was working through was the addition of summer learning academies for the Title 1 schools. The district has been attempting to extend the summer learning academies to help close the achievement gap. Through the legislature, there are plans to add 11 summer learning academies to schools across the district to help students. The State house also agreed to fund the expansion of voluntary pre-kindergarten programs in the district at Title 1 schools. Crawford said the legislature agreed to the expansion as long as the district provides a plan that could be used in other districts in the state. One item discussed was the mental health procedure for the district, which is shifting toward preventative measures. Sonia Figaredo-Alberts and Assistant Superintendent for Academics Laura Kingsley discussed the plans. The district wants to shift to a preventative program, as well as working with families to help address some of the issues that students may be having. The implementation of this program has begun to give the district the opportunity to work with local organizations to reach families and provide support to students. The Sarasota County School Board will meet at 4 p.m. for a policy review work session ahead of its 6:30 p.m. meeting on May 1, in Board Chambers, 1980 Landings Blvd. Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as on the district website www.sarasotacountyschools.net. Email: aherrera@sun-herald.com School Board looks at legislative overview By ALEXANDRA HERRERA STAFF WRITER SARASOTA „ The Sarasota County School Board approved a new job description for a security systems specialist. The board met Tuesday night to also approve both an administrative salary adjustment schedule and approve Policy 3.90, which deals with charter schools. The job description was one of the “nal items on the agenda. According to Superintendent Todd Bowden, this is the “rst of several new job descriptions to help within the security of“ce. Bowden said the additional jobs have been added to help with the growth and changes in the of“ce. The board unanimously approved the new job description. Policy 3.90 had been approved to be advertised a few months ago, but had gone under another set of revisions, Bowden said. The motion to advertise the policy passed unanimously, with little discussion. The board also celebrated its partnership with Circus Arts and its Sailor Circus, which provides circus camps and circus-themed lessons for students in Sarasota County schools. The board didnt discuss the salary adjustment schedule, and the item passed unanimously. The Sarasota County School Board will next meet at 4 p.m. May 1, for a policy review workshop, followed by its 6:30 p.m. board meeting, in Board Chambers, 1980 Landings Blvd., Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as on the districts website www. sarasotacountyschools. net. Email: aherrera@sun-herald.comDistrict OKs new job description By ALEXANDRA HERRERA STAFF WRITER School Board also works on charter school policy Real Local Newsin The REAL LocalNewspaper. 3 DAYS ONLY! IN-STORE & ONLINE! SATURDAY April 21 SUNDAY April 22 FRIDAY April 20€€Refresh Your Look!DISCOVER THE ANTHONYS WOMAN IN YOU. MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/20/18 4/22/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/20/18 4/22/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 4/20/18 4/22/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* PLUS, IN-STORE ONLY BONUS COUPONS! 30% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONAL*30% o items may not be substituted with 40% o coupon.*Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97. 30% OFF* TAKEOur Entire Stock of Regular PricedSwimwear& Cover-ups*Excludes Cabana Life 30% OFF TAKEOur Entire Stock of Regular Priced Ruby Rd., Alfred Dunner, Cathy Daniels, Rafaella 30% OFF*TAKEOur Entire Stock of Regular Priced Dresses & ShrugsIncluding long, short & sundress stylesadno=50533289 FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534465HURRICANEBUSINESSEXPO 2018AND

PAGE 3

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531345

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 FROM PAGE ONE SUN PHOTOS BY DANIEL SUTPHINAlbums and 45s at T.J.s CDs and More store in Port Charlotte. Bob Knutson spent his working years as a welder. He is first to admit he lacked a spark for music. Music found him anyway. Now, every month Knutson drives a 200-mile route making sure music finds its way to senior citizens, too. This is a calling,Ž the founder of Songs for Seniors said. Its the best gift you could giveƒŽ Knutsons path from retiree to music man started when a neighbor died, leaving him with more than 2,000 vinyl records. Though never drawn to music before, Knutson started listening. Among waves of Johnny Cash, Bing Crosby and Frank Sinatra, inspiration struck. If Knutson could find enjoyment from the old albums, he reasoned, maybe others would too. In 2014, Knutson dropped off his first turntable and speakers at a Red Wing, Minnesota nursing home. Four years later, hes delivered more than 40 record players to senior communities. This is better than medicine and its easier to swallow,Ž said Knutson, repeating one of his favorite lines. Mary Dougherty is activities director at Preferred Senior Living in Ellsworth, Wisconsin. The music just brings so many memories to them,Ž Dougherty said. There are some people that dont talk anymore and music will bring them back. They can sing a song even when they cant talk.Ž On a recent afternoon, residents of Preferred Senior Living gathered at a table, passing around newly delivered albums while listening to polka music and pop artists from the 50s and 60s. Sure, senior communities could feature streaming music of the same variety, but Knutson believes theres no substitute for handling album covers and watching discs spin. Gay Wolf, a music therapist with St. Croix Hospice, agrees. Its bringing everything together,Ž she says. Its the visual, tied with the auditory, tied with your emotion related to that.Ž Thanks to donations and purchases, Knutsons record collection has grown to 17,000 vinyl albums he houses in a donated storefront in Red Wing. Knutson carefully inspects each incoming album for scratches, before cleaning the records and mending their jackets. At Preferred Senior Living, residents tap fingers and feet, sing along and sometimes get up and dance to the music. Knutsons eyes moisten as he shares stories of seniors touched by his record deliveries. He tells of one womans special request. She said, Bob, my husband just recently passed away and we had a song that was our song our whole lives, and she said, You dont happen to have it, do you?Ž To Knutsons surprise, hed brought the record along. You should have seen her face,Ž Knutson said. Virginia Allen often sits next to the record player at Potter Ridge Assisted Living Community in Red Wing. The 98-year-old reminisced as she tapped her toes to polka music. I used to go to all the polka dances,Ž Allen said. I cant polka now, Ive got my hips polka-ed all out.Ž Knutson hopes Songs for SeniorsŽ can continue to expand, perhaps nationally. Hes already invested $35,000 of his own money, primarily on the playback equipment he gives to senior facilities. Knutsons monthly record deliveries are also free of charge. Ive been paid back 10 times over,Ž he says. Its just not in money. This touches their soul, and when they come up and thank you, theyre thanking me from their heart.ŽOwner of 17,000 albums shares music with seniorsASSOCIATED PRESS BEFORE DIGITAL: WHEN ALBUM ARTWORK MATTEREDThe initial cover for The Beatles Yesterday and TodayŽ album depicted them with broken up baby dolls and pieces of meat. The record company thought better of it and quickly came back with something a little more sedate. The original, which is difficult to find, can go for as much as $2,500.… Staff Writer Daniel Sutphin PHOTO PROVIDED SUN PHOTO BY DANIEL SUTPHINRecords at TJs CD store in Port Charlotte. Originally, this Beatles album cover had a dierent cover depicting them with raw meat and broken up baby dolls. The original album was too controversial so the record company put a new label on the album covers. Local businessT.J. Koontz has run T.J.s CDs and More since March 1986, and is known as the “rst store in Charlotte and Sarasota counties to participate in Record Store Day. It was originally called T.J.s Record Store, where he sold vinyl and cassette tapes and eventually, CDs. Part of his 32-year history in the Port Charlotte business, which is located at 3275 S. Tamiami Trail, includes taking the recordŽ reference off his store name in 1994. In 94,Ž Koontz said, nobody knew what a record was. Grunge was big. They didnt make Nirvana on vinyl, they didnt make Alice in Chains „ they do now „ but in 94, vinyl was done.Ž My, how times have changed . again. Vinyl is whats keeping me alive,Ž Koontz said, and then added with a laugh: Ive got to be honest with you. Im thinking about changing it back to T.J.s Records.Ž So this whole quality thingAccording to a report by electronics.howstuffworks. com, the difference between vinyl records and compact discs comes down to analog and digital recording. Traditionally, most music on vinyl records is an analog recording, while CDs are digital recordings. Analog recordings provide more of an original sound, whereas a digital recording takes snapshots of the analog signal. For CDs, it is 44,100 times per second. So for a compact disc, producers take all the instrumentation, vocals and extra sounds and compact it down, Koontz said. With a record, and you put a needle down ... it can pick up 12 levels ... it sounds (more) raw, it sounds fuller. They can hear more instrumentation.Ž For example on Pink Floyds Dark Side of the Moon,Ž said Koontz, they can hear ”ute and they can hear sax and they can hear things that when its all compacted (for CDs) gets kind of drowned out.Ž Michael Kurtz, cofounder of Record Store Day, said he believes vinyl is better than digital because when it comes down to it, the vinyl experience is fun. The creativity that goes into the packaging is light years from where it was when vinyl, byand-large, stopped being produced in the 1990s,Ž Kurtz said. You have everything from gorgeous sleeves, incredible art inside with special inserts and beautifully colored vinyl, to records that play backwards, to records that project holograms when a light is shone on spinning deadwax.Ž Kurtz said that a popular band called the Flaming Lips released a Record Store Day record with beer inside this year. All of that aside,Ž Kurtz said, the sound of vinyl is just better. Music that is mastered for streaming is purposely crunched to compress and boost the sound. Its exhausting on the ears if you listen to it with any volume, for any length of time.ŽThe HuntAnother driving force behind the vinyl resurgence is the hunt, according to Koontz. Its almost like a scavenger hunt at this point,Ž said Koontz. They (kids) just make a little list of what theyre looking ƒ they dont really want as much as the new vinyl as theyre really looking for the older Beatles or the older Def Leppard or stuff like that. That would be what my views of what people tell me.Ž In the digital world, Koontz worries that this rise in vinyl sales is just, in fact, just another fad. Im scared it is,Ž Koontz said. But Im going to make a living off it.Ž He said he thought he was done for as the last decade was wrapping up: I was having to loan my business money every month to keep it around. I had had a savings and Im thinking how long is that going to have to keep going on and I thought I might have to close up and get a real job and nobody wants that. And then kids started coming in asking me if I had vinyls. Vinyls? You mean these old things? Records? And since about 2010, 2011, my vinyls, almost 10 to one (in sales of records), 10 records to one CD.Ž Isotope Records President Gerry McGhee told the Toronto Star recently that he doesnt see the end of the formats resurgence anytime soon. I think were still on the crest of the wave, actually, going upwards,Ž McGee said. To meet demand, he opened up a pressing plant, Precision Vinyl, in early 2017. After the “rst six months of operation, it had to add a second eighthour daily shift, something he called insane,Ž driving presses to 240,000 units a month. To further maximize the potential of its pressing molds, Precision often runs a Saturday shift. At the end of February, the company added machines to bring the plans total pressing capacity to 500,000 units.Most popularOf the records Koontz sells, he said classic rock is the most popular. I sell more Creedance Clearwater Revival and Jimi Hendrix,Ž he said. I dont even have to carry Justin Bieber or Lady Gaga „ no kids are coming in here to buy that. But with the vinyl coming back, younger people are back (shopping in the store). I never thought I could say this again, but my store is cool again. That stuff Ive had since the late 80s that I thought my grandkids were going to have to throw away, its gold again.Ž In regards to consumers choosing records over digital music downloads, Koontz said: They want to own it (the music). They dont like buying air. When you go to iTunes and you pay for a song or an album, youre buying air.Ž Email: dsutphin@sun-herald.comVINYLFROM PAGE 1 SUN FILE PHOTOT.J. Knootz, the owner of Port Charlottes T.J.s CDs and More. Records outsell compact discs about 10-to-1, he said. COMPARING PRICESLooking through prices of vinyl records on Amazon this year, youll often find them costing more than other formats. For example, A Perfect Circles album, Eat The Elephant,Ž on CD will cost $11.99, according to digitalmusicnews.com. You could purchase it as a digital download for $12.49. However, if you want to score the album on vinyl, youll have to shell out $27.06. While not as expensive as Eat The Elephant, Justin Timberlake fans will have to pay more for Man of the Woods.Ž The album on MP3 costs $12.99. On CD, youll score it for just $10. Vinyl lovers, however, will have to pay nearly double. The record costs $18.97. The music labels are largely responsible for the higher prices, industry experts say. Not to pick on the old-schoolers, but Fleetwood Macs RumorsŽ? Thats between $32 and $34.99. Were talking about Rumors,Ž man. That record should honestly cost, like, no money,Ž said Indie label owner Trevor LaRocque. But they know that people are gonna buy it, that people want that record.Ž Lambasting the skyrocketing price tags, Record Collectors News wrote back in 2013: Reckless cash grabs from a wounded industry are par for the courseƒ Major labels notoriously blew it in the 90s by killing the single as a format and outrageously overpricing CDsƒ Now that theyve been given a chance to redeem themselves with the resurgence of interest in vinyl, not only are they shooting themselves in the foot, but its the same foot, the same gun and theyre even reusing the bullet.Ž Whats a major change from the past is the music is sometimes more expensive than the record player. A customer can find one for $30 to $40 at places like Sams Club and Target. Source: digitalmusicnews.com, Toronto Star, Sun research Supply and demand helps dictate the price for vinyl. AMcGamez study found 2017s most expensive based on what they sold at auction: The Sex Pistols GodSave the QueenŽ $10,578 The UK debut album from The Beatles, PleasePlease MeŽ $8,323 The Beatles Introducing The BeatlesŽ $7,573 Bach/Mozart Violin Concertos by Gioconda de Vito and Rafael Kubelik$6,149Source: Billboard, mrgamez.com TOP 10 SELLING VINYL ALBUMS OF 2017 IN U.S. 1. The Beatles Sgt.Peppers Lonely Hearts Club Band 2. The Beatles Abbey Road 3. Soundtrack Guardians of theGalaxy: Awesome MixVol.1 4. Ed Sheeran (Divide) 5. Amy Winehouse Back to Black 6. Prince and the Revolution Purple Rain (Soundtrack) 7. Bob Marley and The Wailers Legend: TheBestOfƒ 8. Pink Floyd The Dark Side of the Moon 9. Soundtrack La La Land 10. Michael Jackson ThrillerSource: Billboard VINYL TERMSSINGLE: Usually one song on each side, A side and B side LP: Long Play, a traditional album EP: Extended Play, which is the length between a single and an LP BEFORE DIGITAL: WHEN ALBUM ARTWORK MATTERED COMPARING PRICES MOST EXPENSIVE RECORDS That stuff Ive had since the late 80s that I thought my grandkids were going to have to throw away, its gold again.Ž

PAGE 5

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSPUNTA GORDA „ The Guitar Army cant get a win when it comes to parking at Gilchrist Park. Despite requests from residents and Guitar Army co-founder Michael P. Haymans, the city will stay the course on banning parking on the grass. In the 90s, we had a vibrant scene that was attended by hundreds of people,Ž said Haymans. We parked on the grass; there was very little problem.Ž City of“cials hope maintaining the ban will conclude the ongoing dispute. We as the city and the public, we need to have some kind of “nale on this issue,Ž said city manager Howard Kunik. Kunik said city staff will continue to reserve the park on Tuesdays and Thursdays for the Guitar Army to perform. Staff is moving forward with its current redesign plans for the park, which extend west along Retta Esplanade from Gilchrist. When we do present phase two,Ž said Kunik, youre going to see a lot of additional parking options.Ž The likelihood of this satisfying the Guitar Army is slim, admits Kunik. They are going to say that those additional parking areas, while a lot more parking spaces, are not close enough and its not the same concept as to what its been all these years,Ž he said, but you will have a lot of additional parking spaces.Ž Vice Mayor Gary Wein suggested the city consider using future plans to accommodate the Guitar Army. Nothing is ever perfect,Ž said Wein. There is this huge park along the harbor and weve got plans to work our way down it. So, if weve made an error here for some of our constituents ... (maybe) the long-term solution may be what we do down here (along the harbor) for them.Ž City staff will “rst have to determine whether it is even possible to change the redesign plans due to potential grant restrictions, according to city spokeswoman Lucia Ross. If it is possible, then the city would need to consider the economic feasibility of a redesign,Ž she said. As a result of all the parking issues at Gilchrist Park, Haymans said the park looks empty on Tuesday and Thursday nights before 9 p.m. Where there used to be hundreds of people here, now it is an empty, beautiful place. It has become a hauntingly beautiful place because the music has been taken away,Ž he said. Not that its not ever going to be there. There is going to be a hearty few that continue in the gazebo (areas).Ž City staff is expected to begin talks with Nickel Ride, a shuttle service for city events, to transport Guitar Army members from the City Hall parking lot to the park.Email: dsutphin@sun-herald.comPunta Gorda keeps grass parking ban at GilchristBy DANIEL SUTPHINSTAFF WRITERENGLEWOOD „ As Bob Kinsley and Bill Keehne of the Gottfried Creek band played old songs in the park, new friendships blossomed at a recent gathering of people interested in the history of Englewood. Despite the Englewood Area Historic Museum being closed, the annual volunteer appreciation picnic was held along Dearborn Street. Members of Southwest Historical Organization of Resources & Education, or SHORE, were invited this year. Betty Nugent, who is a member of both organizations, interrupted pie eating and socializing with the latest news about changes at the museum. For three years, the nonpro“t museum has collected photographs and artifacts for its various exhibits at the Buchan Airport Community Park on Old Englewood Road. The last exhibit was in January. They had anticipated reopening in that location in May. The museum saw 30 or 50 visitors a month. This will be the last picnic we have as the Englewood Area Historic Museum,Ž she said. We have changed the name to the Englewood Museum, which will operate out of the historic Lampp House (604 Perry St.) in Englewood. We are planning an open house once we know when the museum will open again. We believe it will be in the fall.Ž SHORE, also a nonpro“t charitable organization, is dedicated to promoting awareness of local history. Nugent loves for visitors to educate the heart as well as the mindŽ through a local historic tour offered twice a week by SHORE volunteers. Using an eight-passenger golf cart, a SHORE tour guide explains about Artist Acres, Orange Street, Yale Street, Cherokee Park, the veterans memorial at the end of Dearborn Street, the garden club, Lemon Bay Womans Club and other noteworthy sites in the oldest section of town. Along the ride, tourists are sometimes enlightened on how Englewood was settled in the late 1800s by pioneers. In 1896, the three Nicolas Brothers started a 24-block community. They named it Englewood after their Illinois hometown. Englewood was an agricultural area until the 1940s, when Tamiami Trail passed east of the peninsula. The guide sometimes explains that Dearborn Street was the original downtown, with many old shops like the 1929 Chapin Grocery at 200 Dearborn St., now a studio, and the Englewood Hardware Store. The Lemon Bay Playhouse is still very active at 96 West Dearborn. There is a synergistic role we can play in the operations of the museum,Ž said Ed Truelove, SHORE president. We want to help with programs ideas. Our twicea-week tour goes to the Lampp House, so again we can incorporate a lot of what a person sees there with the history behind it.Ž Englewood Museum secretary Shelly Lampp Babington said shes excited about the new changes. We have “ve of the original board members and have some new ones now,Ž she said. This brings some fresh ideas to the museum. We took away the word area from the title because we wanted to reorganize what we were doing. We had displays from Sarasota and Arcadia. We had displays about cattle and ranches and had moved away from our niche, which is Englewood. We have our own history here,Ž she said. What we can do in the future is have displays about the past and then whats going on now „ what history is being made now in Englewood. I think its going to be interesting for more groups and especially those who love Englewood and its rich history. Everybody loves the Lampp House too.Ž Chris Bowersox, a 15-year SHORE volunteer, said having the groups partner on museum operations is a good idea. He was asked to cook at the picnic. I love cooking,Ž he said. I love helping out. I used to work at Wendys, so we would cook for hundreds. This is relaxing for me. I get to meet new people and enjoy the boys of the Gottfried Creek band.Ž For more information on the museum, visit www.eahmuseum.org. For more information on SHORE, call 941-475-2696.Email: eallen@sun-herald.com Historical groups partner to help reorganize Englewood museumBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR SUN PHOTO BY ELAINE ALLEN-EMRICHBob Kinsley and Bill Keehne of the Gottfried Creek band play songs for the group. Betty Nugent, left, of the Englewood Museum and Southwest Historical Organization of Resources & Education, SHORE, sits with Ed Truelove, president of SHORE, at the recent picnic. For over 30 years, Paula Hess poured her heart and soul into improving Charlotte County and the lives of its residents. She was born in New Jersey but considers Punta Gorda her home. She thought this place was the best of the best,Ž said Judith Harris, chair of the Center for Abuse and Rape Emergencies board of directors, she has been my mentor and champion since I took the chair position two years ago. She was always there for me, no matter what challenges I faced.Ž Hess died April 6 at the age of 91. On Saturday, a memorial service will be held at 11 a.m. at Robersons Funeral Home in Punta Gorda. Hess was an esteemed member of the community, serving on a variety of local boards, and was awarded in 1997 with the Chamber Pacesetter Award for her service to Charlotte County. Paula Hess was a very authoritative, very professional woman. She told the facts just as they were, but she always did it with great kindness. She was my mentor for the past two years. I loved her,Ž said Harris. One of Hesss most notable roles was her involvement with CARE. Since the inception of the Rape Crisis Center in the early 1980s, Hess has guided the program and devoted much of her time to helping those in need. She and a group of others, including Jane Brenner and Nancy Lisby, were the original founders of CARE,Ž Harris said, there was a need in the community to assist victims of sexual violence and they “lled it.Ž As a member of the founding board, she oversaw the help and advocacy for victims of rape, the training of volunteers in crisis intervention and the establishment of a hotline. When the time came to create an emergency shelter, Hess was appointed shelter acquisition chair and rebranded the program as CARE. Hess oversaw many of the centers fundraisers and projects, serving as board chair for seven years. The board also bestowed on Hess the title of Chairman Emeritus, granting her a permanent voting seat. Paula was proud to have been part of building this nonpro“t organization, outstanding in its “eld, embraced by the community,Ž Harris said. She continued with the Board of Directors to meet the growing demand for its services. CARE now serves victims of all violent crime in Charlotte County with free advocacy, counseling, legal assistance, 24/7 hotline and rape crisis response safe haven.Ž Just this January, a scholarship was started in Hesss name „ the Paula Hess Humanitarian Scholarship „ to give victims of violent crimes and their families continue their education. She did not realize how many lives she touched and how many people truly loved her. She will be greatly missed by her CARE family and the many others whose lives she touched in our community,Ž said Harris. In honor of Hess, the Charlotte County Commission is issuing a proclamation designating May 8 at Paula Hess Day. Those close to Hess have asked memorial contributions may be made to CARE, P.O. Box 510234, Punta Gorda, Florida 33951-0234 instead of ”owers. Email: kgleason@sun-herald.comCharlotte County remembers Paula HessBy KAYLA GLEASONSTAFF WRITER PAULA HESS MEMORIAL SERVICEWHEN : 11 a.m., Saturday, April 21 WHERE : Robersons Funeral Home, 215 Mary St., Punta Gorda, FL 33950 CONTACT : 941-639-7500 HESSCHARLOTTE Therese (Terry) LeBreckTherese (Terry) LeBreck passed away peacefully April 11, 2018 after a courageous battle with Parkinson Disease. She raised her family in Manitowoc, WI as a single Mom and moved to Milwaukee, WI in 1977. Upon retiring from her career in insurance, Terry moved to Punta Gorda, FL in 1995 and enjoyed her time traveling to Europe and throughout the US. She loved gardening, working crossword puzzles, reading and singing. She took great joy in writing about her experiences and created many books of her adventures and observations. She is survived by her children Michael Krause (Dawn) Manteno, IL, Linda Krawczyk (Russell) Freeport, IL and Christine Krause (Adrian) Elm Grove, WI; 5 grandchildren Adam (Leah) and Tyler (Lindsey) Krause; Jared, Jennifer and Jacqueline Krawczyk; her brother John LeBreck and sisters Barbara Mendillo, Mary Zizzo, and Cathy LeBreck. Terry is preceded in death by her parents Merle and Cherry LeBreck and her brother Robert LeBreck. Special thank you to Laura Vandeleur, her beloved niece and primary caretaker these past 3 years, Edith Casimir and her care team, and Tidewell Hospice. Services will be held at Sacred Heart Church, 211 W Charlotte Ave, Punta Gorda on Tuesday, May 8th at 11:30 AM. Memorials can be made to Tidewell Hospice or Parkinsons Foundation. To express condolences to the family, please visit www. LTaylorfuneral.com and sign the online guest book. ENGLEWOOD Janet Mae GrosjeanJanet Mae Grosjean, 87, of Englewood, Florida, passed away peacefully Tuesday, April 17, 2018, in the presence of her family. She was born on Feb. 20, 1931, to Elsie and George Wilger in Buffalo, New York. Janet was known as a teacher and special educator, a dedicated mother, health care nurse and enjoyed collecting antiques. Janet is survived by her three children, Lynn, Suzanne, and Douglas; grandchild, Meggan; and two great-grandchildren. You may express your condolences to the family at www.lemonbayfh. com. Arrangements are by Lemon Bay Funeral Home & Crem ation Services, Englewood.NORTH PORTThere were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES adno=50534032 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: I  m a v e t e r a n b u t c a n w e Im a veteran, but can we s t i l l u s e a N a t i o n a l C e m e t e r y still use a National Cemetery i f m y w i f e d i e s f i r s t ? if my wife dies first? Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ Kelly Mcgraw, the director of Member Experience for the Girl Scouts for 10 counties, said its not that easy to manage everything like the cookie sale, money, trips and safety rules set by the national organization. Its just amazing that the Girl Scout leaders do what they do,Ž Mcgraw, who has been a part of the organization for 14 years, said. April is Girl Scout Leader Appreciation Month. All volunteers are awarded with gifts, along with special certi“cates and pins awarded from the national organization to excelling volunteer leaders. Diana Fowler and Tracy Grunditsch each received the Volunteer of Excellence Award for the region. Fowler opened events for all girls in North Port to attend, and has put together events like the Holiday Parade, sock hop, craft night and Christmas caroling. For four years she has invited all the troops of North Port to participate in those events, and somewhere around 200 girls attend, which is quite a big deal. It is a lot of work,Ž Mcgraw said. Grunditsch was recognized for her food drive that she planned for six years. Mcgraw said Grunditsch involved every single troop to participate; that is big for the organization. Laura Hart and Carla Bennett received the Green Angel pin for outstanding volunteer support. That is one of the highest awards given by the Girl Scouts of USA available to the adults. Hart has been with the organization more than 30 years. After putting her own children through Girl Scouts, she runs her granddaughters Girl Scouts group. Her role is to recognize all other volunteers and leaders in North Port and make sure they get appreciated for what they are doing. Those awarded the Green Angel pin are often called the most valuable person for that areas troops. This year we made sure that we paid attention so that Laura got recognized, because she is always so busy thanking everyone else for their work,Ž Mcgraw said.Local Girl Scouts volunteers recognized for National Appreciation MonthBy MICHELLE VALKOVSUN CORRESPONDENT LAURA HART TRACY GRUNDITSCH DIANA FOWLER Several North Port students and residents, along with Port Charlotte residents, were recently recognized for their efforts as community volunteers. Team Up for Sarasota County School District Volunteer & Partnership Council and the Sarasota County Schools Volunteer & Partnership Of“ce hosted the annual Volunteer & Partnership Recognition Celebration recently at the Venice Community Center. The Sarasota County Schools 2017-18 District Outstanding Adult Volunteer is Susan Lord, who volunteers at Atwater Elementary. The week of April 15-21 is National Volunteer Week. Region volunteers honored for efforts Matthew Weinberger, Outstanding Youth Volunteer for Heron Creek Middle School, with his mother, Jennifer. Viola Juett, Patrick Bills and Pizza Hut No. 2246 were named Outstanding Adult Volunteer, Outstanding Senior Volunteer and Outstanding Business Partner, respectively. Jason Robinson named Outstanding Adult Volunteer for Woodland Middle School. PostNet Fl169 was the Outstanding Business Partner for Woodland. The 2017-18 District Outstanding Adult Volunteer was awarded to Susan Lord, who stands with her husband Steve. Susan Lord volunteers at Atwater Elementary, along with John and Patty Jackson, named Outstanding Seniors Volunteers. Katelyn Lewsi, Outstanding Youth Volunteer stands with James Thompson, Outstanding Senior Volunteer for Lamarque Elementary. Kelly Finck and Outback Steakhouse, Port Charlotte, were also awarded Outstanding Adult Volunteer and Business Partner. SUN PHOTOS BY MONICA AMAYALindsey Cantees, Sarasota County School District Volunteer & Partnership Oce coordinator, along with the 2017-18 District Outstanding volunteers, present to Bridget Ann Ziegler, Sarasota County School Board chair, and Todd Bowden, Sarasota County School superintendent, a check for almost $4 million representing the hours volunteers work in the system. Toledo Blade Elementary Outstanding Volunteers: Sylvia Irish, Kelsey Raducci and Shannon Clark. Glenallen Elementary Outstanding Senior Volunteer is Renauta Sullivan. Heron Creek Publix is the Outstanding Business Partner for Glenallen. adno=719423

PAGE 7

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 7 FROM PAGE ONEretiring soon. He never did any deals where he would have been exposed to someone smoking meth, the sergeant said. Mention of the speci“c drug Cecchini tested positive for is redacted, but the report states he violated the Drug Free Work Place policy. The investigation also determined Cecchini violated a policy regarding agency vehicles, driving his undercover vehicle and using his agency issued fuel card for personal use. According to D.A.V.I.D. records, Cecchini did not own a personal vehicle between July 23 and Jan. 10. In December 2017, records indicate he used the card at gas stations in Fort Myers, Nokomis, Tampa, Punta Gorda, Port Charlotte and Sarasota. As a DEA Task Force member, Cecchini had reason to work throughout the state, but many of his fuel purchases occurred on his days off, often several counties away from where he lived and worked. When he transferred out of the DEA Task Force on Jan. 1, he was no longer allowed to take his work vehicle home, and there was nothing suspicious about his fuel use in January or February. No evidence was found of Cecchini putting fuel in a personal vehicle or any other unauthorized vehicle, which would be theft from the Sheriffs Of“ce. However, he violated policies, by using his assigned undercover vehicle while off duty for personal use, ranging from 170 to 200 miles from the area he lived,Ž the investigation states. When contacted about the investigation, Cecchini chose not to respond or give any explanation regarding the outcome of the test or his off-duty vehicle usage, the report stated. Living in Boston, he has started a new job and stated he had no intention of returning to Florida.Email: aeasker@sun-herald.com DRUGFROM PAGE 1 after Hurricane Irma severely damaged Florida crops. Grew up in the citrus and cattle business. Still in the citrus and cattle business „ and whats left of our citrus business after old Irma put half of our fruit on the ground.Ž On Putnams most recent “nancial disclosure form, “led last June, he listed his 20 percent stake in Putnam Groves as worth nearly $3 million, his largest “nancial asset. He reported a net worth of $8.7 million. Putnam reported $8,160 in income from Putnam Groves on his 2017 disclosure form. In the three previous years, he reported income of $219,367; $301,192; and $362,070. (Putnam also earns about $126,000 in his state job as commissioner of agriculture. At the time of the workplace violations, Putnam was in Congress, and was chairman of the U.S. House Republican Conference, the third highest-ranking position in his party on Capitol Hill. A wage and hour investigator from the Labor Departments Tampa of“ce checked on Putnam Groves operations under the Migrant and Seasonal Agricultural Worker Protection Act in early 2008, where the Putnams employed a farm labor contractor, who was not fully identi“ed in the report. Violations were found during the course of the investigation,Ž the report states. Three workers were not paid the minimum wage, which was $6.79 an hour at the time, and a fourth worker, described in the report as having a mental disability, works the same hours ƒ but only gets paid for one or two hours a day because (he) is not picking constantly like everyone else.Ž The report said a crew leader, identi“ed only as Mr. Stendifer,Ž also automatically deducted an hour a day for lunch from the affected workers when they worked a full day regardless if the employees were taking their lunch break.Ž In addition, the report said, a crew leader failed to include an additional 2.5 hours per week for migrant and seasonal workers who waited to pick more oranges while Putnam Groves packing equipment was being moved from one grove to another. The report concluded: A total of $1,634.72 is due in back wages to four employees,Ž and (employer) agreed to pay all back wages and future compliance.Ž The Department of Labor completed its investigation with a conference at Putnam Groves on March 12, 2008, with Putnams brother Will Putnam, a vice president of Putnam Groves. Will Putnam died in 2016. The report, heavily redacted under federal law, omits many details, such as the exact dates of the violations and names, citizenship status and ages of workers, other than that all were at least 18 years old. As a member of Congress in 2007, Putnam voted against a bill to raise the minimum wage from $5.15 to $7.25 over a twoyear period. He was one of 82 House Republicans who broke ranks with President George W. Bush and voted against the bill, according to news accounts at the time. A nationwide advocacy group for farm workers said the violations cited at Putnam Groves are not unusual. There are very high rates of violations of farm workers rights in agriculture,Ž said Bruce Goldstein, president of Farmworker Justice in Washington. That is borne out by our understanding and experience in working with groups all over the United States.ŽPUTNAMFROM PAGE 1 Still, the schools will not prevent anyone from participating. Students will have to deal with the consequences upon their return, but the district cant stop them from exercising their rights. Gun violence affects everyone,Ž said Lianna Hubbard, a student leader from FSW, so everyone should be able to walk out.Ž Student speakers, many of whom participated in the March For Our Lives event in March, will offer words of encouragement to their peers and demand change from local representatives. This walkout is to show that we have numbers in our “ght against gun violence, that young people are willing to organize, educate and register. It is to make our voices impossible to ignore,Ž said Hubbard. Though school of“cials have not gotten on board with the demonstration, and some are not even aware of its existence, many other local organizations are coming out to show their support. All Rainbow and Allied Youth, Indivisible Action Southwest Florida and the Charlotte County Democrats have all assisted the student leaders in planning the event, according to a Young Democrats press release on Wednesday. Students, including Hubbard, have been planning this walkout since the success of March For Our Lives, knowing that they still had more to say. Signs are encouraged „ given they remain PG-rated „ and a megaphone will be available to those who wish to speak. North Port, Venice, Sarasota and Fort Myers also have scheduled walkouts. For more information on locations, visit http://act. indivisible.org/event/ national-school-walkout/. Email: kgleason@sun-herald.comSTUDENTSFROM PAGE 1PORT CHARLOTTE „ Port Charlottes A & E Autos 4 the Needy is hosting a free auto maintenance and budgeting workshop from 10 a.m. to noon Saturday, at 752 Tamiami Trail, Port Charlotte. Well be going over all the basic things you should know about your car, including whats under the hood,Ž said Autos 4 the Needys Director of Development Theresa Schmidt. So many cars have standard features, but they all function differently.Ž These workshops are meant to educate the average person about timeand money-saving techniques, along with showing you how to get involved with the maintenance of your car. This Auto Maintenance 101 & Budgeting Workshop will include a surplus of information and demonstrations led by A & E Auto Repairs owner, Marco Decinti. Many of these demonstrations will include topics such as basic car maintenance, proper tire care, how to check your ”uids, the basics of brakes, how to replace wiper blades and more. A & E Autos for the Needy is a nonpro“t organization whose goal is to provide safe and reliable means of transportation to those who meet their quali“cation standards. They provide automobiles and auto-maintenance service at a discounted rate so that those in need are able to “nd employment and, most importantly, keep it. Following the maintenance portion of the workshop, Maggie Furstein, former Center for Abuse and Rape Emergencies economic justice advocate, will be sharing her tips and tricks in a budgeting workshop. Topics include creating a budget, setting goals and other “nancial strategies for success. A & E wants to get the community engaged with their car maintenance,Ž said Schmidt. This includes teaching you the right questions to ask, and what to look for in a mechanic.Ž Lunch will be provided for participants, courtesy of Port Charlottes Hungry Howies, starting around 11:30 a.m. Though reservations are not required for attendance, space is very limited and reserving a spot is recommended and much appreciated. If you are interested in donating to A & E Autos 4 the Needy, wish to “nd more about this event or would like to reserve a spot, contact A & E Autos 4 The Needy via phone call at 941-840-0063 or email at tschmidt@ aandeautos4theneedy.com.Autos 4 the Needy offers workshopsBy DESTINY LIDDLESUN INTERNM.A. Boswell Health News Syndicate HNS … For many long time sufferers, their p rayers may have “ nally been answered. No wlegal, SuperClinical Hemp Oil is helping soothe s ymptoms of joint pain, foot and leg discomfort, soreness, achiness and muscle discomfort …bringing relief to millions. Research shows that SuperClinical Hemp Oil works by targeting receptor sites in your system with a therapeutic effect that brings welcome relief to your entire body And because its non-psychoactive it cannot get you high, so no prescription is necessary.START FEELING BETTER IMMEDIATELYHemp oil is an extract made from hemp, a commonly used term for strains of the cannabis sativa plant without psychoactive effects. Clinical studies found hemp oil can provide relief from a wide variety of symptoms soothing discomfort, and healthy living, improving mood and much more. Thanks to new legislation, known as the Farm Bill,Ž hemp oil is now app roved for use and has led to the creation of SuperClinical Hemp Oil. SuperClinical Hemp Oil uses high-potency, full spectrum, pharmaceuticalgrade hemp oil made from organic hemp cultivated in the USA using Supercritical Co2 Extraction. Resulting in the highest possible purity, without a psychoactive high, that is legal across the nation and does not require a prescription. And SuperClinical Hemp Oils fast-acting tincture means you can start to feel a difference immediately, making it superior in every way.WHAT IS HEMP OIL?Hemp oil contains the non-psychoactive form of compounds called cannabinoids found in speci“ c types of cannabis, and provides a variety of very important medicinal bene“ ts. Hemp Oil helps soothe symptoms associated with: €Joint pain €Foot and Leg discomfort €Soreness €Achiness €Muscle discomfort Plus, Hemp Oil has been shown to help imp rove m ood, appetite, sleep, and more. It helps promote a boosted immune system. Unlike other cannabinoids, the oil extracted from hemp provides consumers with the bene“ ts of hemp oil without the risk of getting high. Since hemp oil has no psychoactive effect, it is an excellent option for people seeking relief without risking impairment or experiencing the stigma of seeking a prescription. And the hemp oil thats found in SuperClinical Hemp Oil is quickly becoming the focus of widespread medical and scienti“ c research. According to many researchers, hemp oil may contain the single most important cannabinoid ever discovered and possesses great potential when it comes to relief without the psychoactivity e xperiencedwith marijuana.HOW IT WORKSYour body is designed to thrive off cannabinoids. In fact, there are areas of your body that are made speci“ cally to interact with cannabinoids. They are called cannabinoid receptor sites. This vast network of receptor sites makes up your bodys endocannabinoid system and are found in the brain and various other organs throughout the body. The cannabinoids found in SuperClinical Hemp Oil work as an agonist and bind to these receptor sites creating a virtual balancing act where many bene“ cial effects are produced, providing much needed relief and improving mood, appetite, sleep, and more. SuperClinical Hemp Oil uses high-potency, full spectrum, pharmaceutical-grade hemp oil made from organic hemp cultivated in the USA. And SuperClinical Hemp Oils fast-acting tincture makes it superior in every way.LEGAL ACROSS THE NATIONSuperClinical Hemp Oil cannot get you high and is legal across the country. Hemp and hempderived extracts are food-based products. They are not sold as drugs in the United States. Indeed, Hemp oil is legal in over 40 countries and consumed by millions of people around the world. And this number is rapidly rising as an increasing number of studies explore its many potentialhealth benefits.WHAT USERS ARE SAYINGBut the most exciting reports come from people who use SuperClinical Hemp Oil every day. For example, Norman, 75, s ays, Since Ive been getting older, I “ nd just getting out of my chair is really tough. I tried SuperClinical Hemp Oil, and it worked. And now I am a true believer.Ž Its really changed my life. Now Im able to accomplish a lot of the things that I havent been able to do in the last few years. I feel amazing!Ž And Patti, 50s, says For as many years as I can remember, Ive had social anxiety in large crowds. I decided to try SuperClinical Hemp Oil, and I have to tell you that it has helped calm my mind so I can relax and enjoy myselfƒ Im much happier! HOW TO TRY SUPERCLINICAL HEMP OILThis is the of“ cial nationwide release of SuperClinical Hemp Oil in Florida. And so, the company is offering a special discount supply to anyone who calls within the next 48 hours. An Order Hotline has been set up for local readers to call. This gives everyone an equal chance to try SuperClinical Hemp Oil. Starting at 7:00AM today, the discount offer will be available for 48 hours. All you have to do is call TOLL FREE at 1-800-793-5742. The company will do the rest. Important: Due to SuperClinical Hemp Oils recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENTANY DISEASE. RESULTS MAY VARY. MILLIONS FIND RELIEF: Discover the remarkable power of SuperClinical Hemp Oil, legal across the country, cannot get you high, no prescription necessary.Hemp Oil is Legal Across the Nation New industrial hemp oil extract brings soothing relief to millions of Americans; no prescription necessary. adno=50533983Advertisement Advertisement Advertisement

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, April 20, 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 IEWPOINTDont throw stones at President Trump Commissioners sell out to Sunseeker Russian hackers put U.S. at risk Comey is not a repeat liar Girls Scouts help Meals on Wheels Charlotte County not pet-friendlyEditor: I refer to letter published April 17. I am on the opposite side for the following reasons. My health plan has improved. I am retired so did not receive any pay raise, however, Walmart increased its base pay rates which helped a lot of employees „ many companies have given cash bonuses to employees due to the tax cut. I favor import restrictions so that more Americans will buy U.S.A.-made products. We have been supporting China for way too long. I feel safer with more border restrictions. You only have to look at the case of Kate Stinely to realize we need a better vetting system. There are more positive things I could say but do not want to ramble on. Last, but not least, what great example of moralityŽ former President Clinton showed while having sex or not sexŽ with Monica Lewinsky „ oh and let us not forget President Kennedy with Marilyn Monroe and Ted Kennedy with Mary Jo Kopechne. Dont throw stones at Trump unless you are willing to acknowledge the indiscretions of past presidents.Phyllis Robertson Rotonda WestEditor: When you are desperate for anything (love, money, fame, revenge), you tend to make very bad decisions. Thats why, once again, our County Commission is headed for “scal disaster. They have wiped out a valuable public park and given their few crown jewelsŽ „ the precious waterfront „ to Allegiant, the Las Vegas company that ”ies the most unsafe airline in the country, in exchange for what? A delusional promise to build Sunseeker,Ž an out-of-place Taj Mahal in Port Charlottes prime waterfront, creating a traf“c nightmare on U.S. 41 and the bridge. I can hardly wait to see who is stupid enough to pay those ridiculous condo prices, or where the clientele will Editor: America is under attack. Not with bombs, planes or tanks, but something just as dangerous. Russia is trying to destroy our democracy, weaken our alliances and cause economic collapse. U.S. intelligence has con“rmed the Russian government interfered in our 2016 election in order to increase political instability and elect a president they could control. They ”ooded social media with Internet trolls and bots spreading lies and propaganda to sway the election toward Trump. They hacked into state voting systems looking for vulnerabilities. Putin continues unabated to make sure our upcoming election results are to his liking. Editor: I believe Comey. He is a registered Republican with 30 years of government service in law enforcement and the Justice Department. Both Bush and Obama promoted him. He achieved the position as head of the FBI based upon his hard work and dedication to the Constitution. He may have made a mistake in the handling of the Clinton e-mails, which was in favor of Trump, but it was an honest mistake in a very dif“cult situation. By contrast, our president has a long history of being dishonest to his business partners and his wives. He has also made repeated lies, of which he never acknowledges, as president. He lied when he claimed that millions of people voted illegally, a crime that is very easy to detect. He lied about the size of his inauguration crowd. He lied when he claimed that Amazon does not pay sales taxes and that the Post Of“ce loses money on its Amazon business. The Post Of“ce loses money because Congress will not allow it to raise the price of stamps, close of“ces and stop Saturday service. He lied about the crime Editor: Many thanks to Sherry Saltzman, troop leader, and the wonderful troop 337 of the North Port Girl Scouts. Not only did they assist at our Members Appreciation Luncheon but they also donated in excess of $500 to North Port Meals On Wheels from their cookie sales. They took our president, Teddy Repose, to Sams Club shopping for items to improve our kitchen and make it easier for us to provide the healthy, tasty meals our clients require. These girls are great examples of the youth of America and should be very proud. Thanks from the bottom of our hearts.Ellen Domke North Port Meals on WheelsEditor: For the past 3 months, I have taken my chocolate lab, Ef“e, for her daily morning walk in Oyster Creek Park. Ef“e is trained and does part of the walk off leash at my side with an electronic collar. She is well-known and generally greeted by the other walkers, runners and dog walkers we meet on our daily walks. I met a Charlotte County parks and recreations employee in the park. I put Ef“e on a fabric leash, as I do when we meet someone we havent met before. The county employee informed me that the dog must be on a leash at all time. He wasnt impressed with the fact that my dog was friendly, and well-trained. When asked where in Charlotte County Ef“e could walk and run off leash, he told me there was no place to do this other than the dog park. It isnt like this in neighboring counties. Venice, in Sarasota County, has a wonderful beach for dogs. Boca Grande, in Lee County, also is dog-friendly and allows dogs off leash on some of the beaches there. Many of our friends and neighbors check online for dog-friendly hotels, restaurants and facilities before making travel and vacation plans. With the tourist dollar being such an important part of the Charlotte County economy, I am surprised the county doesnt take a more proactive approach to making this a dog-friendly destination.Glenn Allen EnglewoodSheriff Office now on track with NarcanNearly three years after its northern neighboring county set the new standard for police response to potential lifethreatening drug overdoses, the Charlotte County Sheriffs Office is getting with the program and equipping its deputies with the opioid antidote naloxone. It was the right thing to do, if perhaps a bit tardy. Sheriffs deputies began training last week to administer Narcan, the brand nasal spray of the emergency drug naloxone, which used to counteract the immediate trauma in opioid overdose. The Narcan was obtained through a grant from the Florida Sheriffs Association. According to a story last week by Sun staff writer Anne Easker, Charlotte County sheriffs obtained 72 vials of the nasal spray. Naloxone has been used by the Sarasota County Sheriffs Office since 2015. The Sarasota County sheriff was the states first department to equip deputies with the drug, thanks to a donation from the drug company that sold naloxone in injector form. Other law enforcement and first response agencies followed suit. The Florida highway Patrol now uses it, as does the Lee Count Sheriffs Office. Charlotte County Fire & EMS first responders have carried naloxone for at least two years. Fire & EMS Deputy Fire Chief Michael Davis said his department used the drug in emergencies 167 times in 2016 and 210 times last year. That tracks, roughly, with an overall rise in Sheriffs Office calls, Davis said. Sheriff Bill Prummell has said in the past that marijuana and methamphetamines tended to be the drugs of choiceŽ in Charlotte County, compared to nearby counties where heroin and the super-potent fentanyl were more prevalent. Fentanyl is a growing problem everywhe re, though. The synthetic opioid is typically far more powerful than heroin, and it is more rapidly absorbed into the bloodstream. High doses can quickly cause breathing difficulties. Unless counteracted right away, overdoses lead to death. That is why putting Narcan in the tool kit of deputies „ sometimes the first to arrive at the scene „ can save lives. I think just because every other neighboring department is doing it, now is the time,Ž Davis told Easker. We dont want to be the only one not doing it.Ž Were pleased Charlotte County deputies will now be armed with an antidote that can save a few more lives. Drug addiction is a complex and difficult medical problem, which can be treated and overcome. Its extremely difficult, but possible. The first step in treatment, though, is keeping the patient alive. be found to keep those 15 bars and restaurants alive. The only successful business in that strip of land was the miniature golf facility, and now its gone too. But dont be surprised. This inevitable “asco is being built by a bunch of Las Vegas casino operators, who created the bare-bones airline to feed travel to their Vegas slot machines. And it is being supported and authorized by a tax-hungry commission, whose predecessors brought us the ongoing “scal disaster of Murdock Village, and almost gave their legal rights away to the phosphate polluter, Mosaic. I predict Sunseeker will be another failed Charlotte County project, headed for eventual bankruptcy. Like the ad says, What happens in Vegas, stays in Vegas.Ž I only wish it were true. Allegiant, go home!Dick Nelson Punta Gordarate. No president has gotten as many pants-on-“reŽ decisions from the non-partisan PolitiFact website. He even bragged about lying to the prime minister of Canada regarding the U.S. trade surplus with Canada. In his typical adolescent rant, he calls Comey a slimeball. I think Comey is a hero for having the courage to call the president out for his shameful behavior.Frank Vorlicek Rotonda WestIf destroying our democracy isnt bad enough, Russian hackers have targeted government entities and multiple U.S. critical infrastructure sectors, including power, nuclear, water, aviation, and critical manufacturing sectors. They have penetrated our civilian aviation system. Hackers demonstrated they can paralyze major America cities as recently demonstrated by an attack on Atlanta. A coordinated attack could cause widespread blackouts, tainted water supplies, crippled railways and commuter trains, air travel disruption, communications outages and panic and gridlock from false evacuation warnings. Such an attack would have enormous economic and psychological effects and no doubt result in many American deaths. Yet essentially nothing is being done about it. Trump ignores these threats and his congressional Republican enablers do nothing. How can anyone who claims to be a patriot possibly ignore this ongoing, dangerous attack on America? This abhorrent behavior verges on treason. In November, we must elect true patriots who will protect and save America.Frank Roeske Englewood CONTACT CONGRESSSen. Bill Nelson 716 Hart Senate Office Building, Washington, D.C., 20510; 202-224-5274. Online atwww.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 202-2255015.Email via www.buchanan.house. gov. Navigate to email.

PAGE 9

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTThe future of greyhound parimutuel racing in Florida will be decided right where it should be „ at the ballot box. The Constitutional Revision Commission voted in favor of placing an amendment before voters in November to ban the, well, what is it exactly? Its not a sport, despite what its supporters say. I guess youd call it an industry, but it is one that already has been outlawed in 40 states. Florida is one of only six states where greyhound racing remains active; four other states have no dog tracks but have not outlawed racing. My guess is that following the election, Florida will join the other four-“fths of the United States by phasing out what state Sen. Tom Lee, who sponsored the measure, called an archaic tradition.Ž The reason is simple: You dont mess with Fido. There is enough evidence in the public domain that shows many dogs have been drugged to make them run faster or simply slaughtered when their usefulness for generating income was done. Just a year ago at Derby Lane in St. Petersburg, a veteran trainer had his license revoked when some of his dogs were found to have cocaine in their systems. Supporters of the amendment are likely to ”ood mailboxes and TV airwaves with ads of mutilated dogs and frightening headlines like the one from 2010 that reported a woman who had been arrested for killing 2,000 greyhounds years before was back training dogs again in Florida. A few thousand of those images are likely to outweigh arguments by industry supporters that such incidents are rare and often are the work of rogues. Supporters have warned that a blizzard of lawsuits will be coming Floridas way from soon-to-be displaced owners if the amendment passes, but Attorney General Pam Bondi „ a noted dog lover „ dismissed that threat and basically dared opponents to bring it on. According to the Florida Greyhound Association, there are 13 tracks operating within our borders. The group proudly trumpets that as the most opportunities of any state.Ž Well, well “nd out soon enough how voters feel about that opportunity.Ž At the core of the argument for a constitutional amendment is the simple premise that the people of Florida should get to decide what kind of state they want to have. What people may once have seen as harmless entertainment now doesnt seem that way after a look under the hood at what is really going on. Does that mean all greyhound trainers are evil? Or that anyone associated with this industry or who enjoys a night at the track is a substandard human being? Of course not. I have lived here for almost a half century and greyhound racing has been legal for each of those years. Having that industry didnt make us a bad state. Things change, though, and not having it in the future will make us a better one. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Voters should decide future of greyhound racing Florida Politics.comJoe Henderson I dont drink coffee, so I cant boycott Starbucks. But I wouldnt if I could. Yes, I understand „ and share „ the national anger over viral video of last weeks arrest of two African-American men at one of the companys Philadelphia stores. The men, who have yet to be identi“ed, were reportedly doing nothing more threatening than waiting quietly to be joined by a man they were meeting there, having asked to use the restroom and been refused. Their waiting apparently scared the bejeezus out of the manager, who called police. Cellphone video of the incident shows a white guy asking if the men are being arrested because they were black guys, sitting there.Ž An of“cer, attempting facetiousness, says yes. But his facetiousness is misplaced because obviously, thats exactly why they were arrested. On the video the white customers are upset, but the men accept it placidly, as be“ts veterans of the exhausting job of Being While Black. Now Starbucks faces a public-relations nightmare as people swear off its lattes and macchiatos. Protesters have appeared at the Philadelphia store. Starbucks Coffee is Anti-BlackŽ they chanted. Shame on Starbucks,Ž one sign declared. But Starbucks isnt the point. To pretend it is a comforting “ction. It allows the company to apologize, vow to do better and move on. It allows protesters to feel righteous at having proven they will not tolerate intolerance. Meantime, we know as a statistical matter of fact that somewhere, a little boy was just suspended from school for a minor infraction because he is black. A desperately ill woman was just denied suf“cient medication to ease her pain because she is black. A highly quali“ed applicant was just passed over for the job of her dreams because she is black. And sometime soon, another unarmed man will be shot by police because he is black. Most of it wont make the news. If it does, we will treat it as we are now treating Starbucks „ as an individual, albeit outrageous, story requiring good people to rise in protest. But you see, these are not individual stories. No, its all the same story. The circumstances change, yes, but the story never does. Nor does the moral thereof: America is a nation still infected with the same idiocy that has bedeviled us since before Thomas Jefferson wrote those noble words he didnt believe about all men being created equal. Now, as then, some of us think you can judge a persons intentions and worth from the color of his skin. They may heatedly deny that they believe this. They may not even know that they believe this. But they believe it just the same. So its useless to single out Starbucks for opprobrium. Granted, it may come out that it „ like Dennys and Cracker Barrel before it „ has a corporate culture of denigrating black customers, in which case, the company deserves all the opprobrium we can muster. But absent that development, what happened in Starbucks isnt really about Starbucks. Nor are police shootings of unarmed black men really about police or the denial of palliative care to sick black people really about doctors. No, its the same story and the story is all about us, about we the people and the truths we claim to hold self-evident but dont. Last week, the story unfolded at Starbucks. It could just as easily have been Red Lobster or McDonalds. It still could. So to make this about Starbucks is to let the real culprit off the hook. This is the coffee makers embarrassment, yes. But its Americas ongoing shame. Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpittsmiamiherald.com.What happened in Starbucks isnt about Starbucks Leonard Pitts For months, the White House has insistently whined that the Federal Bureau of Investigation is persecuting the president. Echoed by right-wing propaganda media, that theme is now ampli“ed in Donald Trumps tweeted blasts at former FBI director James Comey, whom he vili“es as a liar and leaker.Ž To anyone who remembers the “nal days of the presidential election, Trumps paranoid claims have always seemed ludicrous. If the bureau appeared to be tilted, it was “rmly in his direction, especially in its handling of the criminal investigations of him and Hillary Clinton. Now Comeys media tour promoting his new book, A Higher Loyalty,Ž offers an opportunity to debunk such mythologizing „ and to ask a few unanswered questions about the bureaus perverse role in that election. In his book and media appearances, the former director tries to justify his denunciation of Clintons management of her emails in July 2016 when he declined to recommend prosecution „ and his stunning revelation, less than two weeks before Election Day, that the bureau was examining emails on a laptop owned by her aide Huma Abedin. Comey insists those fateful choices re”ected his moral instincts. But they also appear to have arisen from internal political dissension and thinly veiled threats of negative leaking about the Clinton probe. Openly voicing such threats, on Fox News and other media outlets, were former prosecutor and mayor Rudolph Giuliani and James Kallstrom, a former head of the New York FBI of“ce. Both men repeatedly claimed to be in contact with FBI agents furious over the decision not to prosecute the Democratic nominee „ if true, a blatant violation of Justice Department rules and traditions. As a Trump campaign surrogate, Giuliani said he had spoken with FBI agents who were embarrassedŽ by Comeys decision not to prosecute Clinton. Going further, Kallstrom warned that those agents were not going to take this sitting down.Ž Appearing on Fox in late September, Kallstrom said that the agents working on the Clinton case feel like they were stabbed in the back,Ž and added, I think were going to see a lot more of the facts come out in the course of the next few months. Thats my prediction.Ž On Oct. 26, just two days before Comey informed Congress about the Abedin emails, Giuliani hinted on Fox that Trump has got a surprise or two that youre going to hear about in the next few days ƒ Weve got a couple of things up our sleeve that should turn this thing around.Ž Which couple of thingsŽ did Giuliani mean, exactly? Meanwhile the grave details of the FBI counterintelligence investigation into the Trump campaigns Russian connections, opened in July 2016, remained secret from the public. The only apparent leak about that probe appeared in a New York Times article the week before Election Day, under a headline that minimized its seriousness: Investigating Donald Trump, FBI Sees No Clear Link To Russia.Ž That was an actual cover-up, with shattering consequences. The blatant political pressure from within the FBI to discredit Clinton disturbed Democrats for months after the election. Among them was Senator Patrick Leahy, D-Vt., a former FBI special agent himself, who inquired about that sore subject when Comey made his “nal appearance as FBI director before the Senate Judiciary Committee. During your investigation into Hillary Clintons emails, a number of surrogates like Rudy Giuliani claimed to have a pipeline to the FBI. ƒ He even said that he had „ insinuated that he had advanced warning about the (Abedin) emails described in your October letter. Former FBI agent Jim Kallstrom made similar claims. Now either theyre lying, or theres a serious problem within the bureau.Ž Comey told Leahy he was investigating those troubling circumstances. I dont know yet. But if I “nd out that people were leaking information about our investigations, whether its to reporters or to private parties, there will be severe consequences.Ž Nothing came of that promise, made not long before Trump “red him. But the questions remain: Did Comey ever investigate leaks from within the bureau to Giuliani and Kallstrom? What did he learn about their contacts and activities? Did he take any action when he heard their televised claims that agents were discussing the investigation with them? Does he know who leaked the stories about the Abedin emails and the Clinton Foundation? And does he know whether FBI Director Christopher Wray or the inspector general of the Justice Department are examining these breaches of conduct? Hes doing a lot of interviews. Someone should ask him. Joe Conason is a columnist with Creators Syndicate.A few hard questions James Comey should answer Joe Conason adno=50532882 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50533053 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531453 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50532702 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50533018 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50531457 Where Shopping Makes Cents charlottecountychamber.org adno=50532903

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 LOCAL SPORTS LOCAL SPORTS PUNTA GORDA „ With the problems the Charlotte High School baseball team has had scoring runs this season, the team will take runs anywhere they can get them. On Wednesday, in their non-conference rivalry game with Lemon Bay, the Tarpons got a gift. A Kevin Conway routine ”y ball to left was dropped with two outs in the seventh inning, giving Charlotte the only run in a 1-0 victory instead of yet another extra inning game, thus ending a three-game losing streak where the Tarpons lost each by one run. Lavell Cudjo said it was nice to have the breaks fall his way for a change, but the offense isnt nearly what it should be. It was a hump game. We had lost three straight and were back home for the stretch run. We have to complete games and cant expect our pitchers to carry us,Ž Cudjo said. When we have a leadoff single, we have to get him in and make adjustments at the plate.Ž Chris Naskale started the seventh with a walk against Lemon Bay reliever Brandon Gielow. After Clayton Toth bunted him to second, Mikey Thomas walked and Garrett Dunson was intentionally walked. After Cade Reich struck out, Conway hit a 2-0 fastball to left “eld, where the left“elder staggered under it, had the ball bounce off the glove and to the ground to end the game. He dropped the ball. It was a tough way to end it. There isnt much else to say,Ž Lemon bay coach Dan Flaherty said. We were aggressive and stayed with our approach at the plate. We just didnt get the big hit tonight.Ž Before that, both teams were locked in a scoreless duel w here each had the chances early on but couldnt score. Charlotte (13-7) loaded the bases in the fourth on Lemon Bay starter Justin Mincieli, but a force out at third ended the inning.The Manta Rays (11-11) had a chance in the second following back-to-back singles (their only two hits in the game), but Cole Dukes was cut down at the plate on a short fly ball to Mikey Thomas, who made a perfect throw to the plate. Conway, after loading the bases in the third on two errors and a walk, retired the last 13 batters he faced, striking out the side in the seventh. Conway struck out six and walked two. I was trying to throw it past people too much early. I just started trusting my in“elders and throwing strikes. It worked out better toward the end,Ž Conway said. We havent given him run support. I thought it would be different tonight. We know what hes going to give us, its up to the others to help him,Ž Cudjo said. He was unbelievable tonight.ŽCHARLOTTE 1, LEMON BAY 0Lemon Bay 000 000 0 … 0 2 2 Charlotte 000 000 1 … 1 4 2 WP: Conway LP: Gielow. Top hitters: Bryce Hayse (CH) 2-3. Records Lemon Bay 11-11, Charlotte 13-7.Tarpons win on dropped fly ballBy CHUCK BALLAROSUN CORRESPONDENT BASEBALL: Charlotte 1, Lemon Bay 0 Charlottes Dustin Thomas throws the ball to rst base for an out during the game against Lemon Bay on Wednesday.SUN PHOTOS BY JENNIFER BRUNOCharlottes Aaron Martin tags Lemon Bays C ole Dukes before he can reach home plate. NORTH PORT „ Charlie Davidson threw a no-hitter as North Port routed Booker 14-0 in a non-district baseball game Wednesday night. The Bobcat senior retired the “rst 13 Booker batters and was two outs away from a perfect game before two consecutive errors in the top of the “fth gave the Tornadoes their “rst base runners of the night. Alex Partridge drove in six runs to lead the North Port offense, which pounded out 12 hits and bene“tted from three walks, three hit batsmen, and three Booker errors. Nothing is really a laugher,Ž Bobcats coach Miles Mayer said. I asked them to go out and play a complete game and they played a complete game. They did what I asked. They didnt shut down after we got up and did what we needed to do.Ž North Port had defeated Booker, 3-2, earlier in the season, but this one was all Bobcats from the start. North Port loaded the bases in the bottom of the “rst as Kody Brittain singled and Brandon Corso and Davidson were hit by pitches from Tornadoes starter Bryson Torrez. Partridge followed with a bases-clearing triple to the base of the wall in left-center “eld. Partridge then scored on Logan Polstons grounder to third to make it 4-0 after one inning. North Port got two more in the bottom of the second as Ben Krizen singled, stole second, went to third on a base hit by Brittain, and scored on a wild pitch. Brittain then stole third and came home on a sacri“ce ”y by Partridge. The Bobcats added another in the third as a throwing error by Tornadoes second baseman Sebastian Rojas allowed Ethan Krizen, who had doubled, to score. North Port scored seven times in the fourth inning, ensuring the game would not last past the “fth because of the ten run mercy rule. The big blows were two-run singles by Partridge and Corso, and an RBI double by Polston. At the same time, Davidson was mowing down the Tornadoes, not allowing a ball out of the in“eld until the “fth inning. But it was not the “rst no-hitter of Davidsons high school career. In my sophomore year, I threw one against Miami Springs in the Sarasota Classic,Ž Davidson said. Everything was going good tonight. I felt good, and it was nice to see the team bounce back after our loss to Hardee last night. Everyone contributed and it was a good all-around game.Ž The Bobcat senior struck out nine batters as he kept the Tornadoes off-balance all night. Charlie did very well,Ž Mayer said. He hit his spots. He was able to throw all of his pitches and he did the job he needed to do. There were two errors, and that will happen. They hit the ball hard there, but the “elders could have had them and things would have been all right. But he still got the no-hitter.Ž North Port, now 10-11, travels to Sarasota High Thursday night. Booker fell to 7-8.NORTH PORT 14, BOOKER 0Booker 000 00 0 0 2 North Port 421 7X 14 12 2 WP Charlie Davidson LP Bryson Torrez. Leading hitters: Alex Partr idge (NP) 2-2, 3B, 2 runs, 6 RBIs; Brandon Corso (NP) 2-2, 2 runs, 2 RBIs; Kody Brittain (NP) 2-2, 3 runs.Davidson no-hits Booker in Bobcat winBy BRUCE ROBINSSUN CORRESPONDENT BASEBALL: North Port 14, Booker 0 SUN PHOTO BY JOHN KERSTENNorth Ports Charlie Davidson throws a pitch to Bookers Craig Lee on Wednesday night in North Port. PUNTA GORDA „ Since Venice tennis joined District 3A-11 competition in 2016, the Indians and Fort Myers Green Wave have grown plenty familiar with each other. Both the boys and girls teams from each school have taken turns winning the District Championship over the past two years, so it didnt come as much of a surprise to “nd the Indians and Green Wave battling it out for every “nals matchup in the 3ADistrict-11 Tournament on Wednesday afternoon at Charlotte High School. The Indians boys captured a District Championship by winning four of “ve singles matches over the Green Wave and the Fort Myers girls won their District Championship by one match. I thought there were a couple of matches that had the potential to go either way, but I feel like the guys really came out and played well,Ž Venice coach Wayne Robertson said. From hearing them talk, you know the level of determination they have. They really want to show what they can do and they came out and every single one of them played hard. Im lucky to have a group of solid guys all through the lineup.Ž Playing as the Indians No. 1, sophomore Benjamin Zipay cruised to a 6-1, 6-0 “nish over Tyler Carlin of Fort Myers in his singles “nals matchup and then inched past the Green Wave in doubles 7-5, 6-4 with doubles partner Ryan Rajakar. Regardless of how their team does going forward, Zipay and Rajakar will head to states for their District Championship wins. Its really exciting, knowing I have a guaranteed spot,Ž Zipay said of his upcoming trip to the state tournament. This is my “rst year going because last year we missed out on it. But I still want to play my hardest so the whole team can go, because I want them to have that experience too. I dont want what happened to me last year happen to them.Ž Once the Venice boys team won four of its “ve head-to-head singles matches against Fort Myers, the Indians secured their victory before even starting the doubles “nals. However, with the Fort Myers girls team holding a three-to-two advantage over Venice after singles play, the Indians were facing an uphill battle when doubles began. Though Laura and Nicolette Kulcsar rallied to win their No. 2 doubles match for the Lady Indians, Jia Johnson and Emily Kacprzak fell 6-4, 6-2 in the No. 1 doubles matchup to “nalize Fort Myers district crown. Hopefully we can go to states, but this feels really good,Ž Kacprzak said. Everyone on the team is a really strong player and we all have each others backs, so hopefully we move on, but even if we dont well all know we gave it our best shot.Ž In the boys tournament, Venice won with 20 points over Fort Myers (15), Riverdale (7), North Fort Myers (4), Charlotte (3), Port Charlotte (0) and Ida Baker (0). On the girls side, Fort Myers held off Venice 18-17 followed by North Fort Myers (4), Charlotte (2), Ida Baker (2) and Riverdale (1). With both Indians teams “nishing as either 3A District-11 Champions or runner-ups, they will advance to the 3A-R3 Regional Tournament and play Gulf Coast, with the boys hosting and the girls on the road. Their potential is awesome,Ž Robertson said of his young teams moving forward. Were in a tough region, so its always going to be dicey when we play against some of the Naples schools, they tend to be pretty solid. But regardless, in the next few years I think well be in a position to win a bunch of matches and just have a lot of fun. The kids enjoy playing together and theyre all local kids who grew up here. Theyre not move-ins or going to an academy or something, so Im proud of that. Theyre all hometown kids who are representing their school. Its a fun experience and its nice to know that if all goes well, the next couple of years are going to be just as fun.ŽIndian boys, girls advance to Regional tournament By VINNIE PORTELLSPORTS WRITER PREP TENNIS: District 3A-11 Tournament

PAGE 11

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. A Punta Gorda pilot who crashed a plane in October 2016, at Camp Kern in Warren County, Ohio, had marijuana and alcohol in his system, according to a “nal report released by the National Transportation Safety Board. Jesse Loy, 36, crashed the plane after it struck a zipline over the Little Miami River on Oct. 16, according to an article in the Journal-News. Loy had alcohol in his system beneath the regulatory limit; however, pilots may be impaired below the threshold, the report stated. Findings during the investigation also indicated Loy had used marijuana sometime before the accident. However, since there is no accepted relationship between blood levels and degree of impairment, whether the impairing effects ... contributed to the accident could not be determined,Ž the report stated. Loys passenger, Erick Hackney, 43, also died in the crash. The cause of the crash was the pilots decision to ”y at a low altitude, which resulted in the collision, the report stated. The plane had no other mechanical malfunctions during the crash. The report shows Loy had a private pilot certi“cate since September 2008, and had at least 750 hours of ”ight time, the JournalNews reported. At least 200 of those were logged while Loy ”ew an RV-4 plane, the type involved in the crash.Two sustain minor injuries in Burnt Store Road collisionPUNTA GORDA „ Two individuals were transported to Bayfront Punta Gorda with minor injuries after a crash on Burnt Store Road Thursday morning, according to the Florida Highway Patrol. Chastity C. Brannon, 42, of Punta Gorda, was driving a 2002 Honda Odyssey north in the right lane of Burnt Store Road, when Cory Lee Jackson, 47, of Fort Myers, ran a stop sign on Zemel Road at the Burnt Store Road intersection, a press release stated. The front of his truck struck the right side doors of Brannons vehicle. Jacksons vehicle came to rest facing west across the northbound lanes of Burnt Store Road, while Brannons vehicle stopped facing south in the median of Burnt Store Road. Jackson was charged with driving while license suspended or revoked and running a stop sign, FHP reported. The Charlotte County Sheriffs Office reported the following arrests: € Michelle Marteen Ellis, 47, of Washington, Penn. Charges: possession of not more than 20 grams, tampering with or fabricating physical evidence and possession of drug paraphernalia. Bond: $12,000. € Allan R. Anderson Jr., 55, 17400 block of Tuxpan Lane, Punta Gorda. Charge: out of county warrant. Bond: $13,357.80. € Steven Anthony Hrabak, 48, 17000 block of Smith Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Dennis Ray Lynn Jr., 34, 6400 block of Coniston St., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia and failure to have motor vehicle liability insurance. Bond: $8,500. € Jeffery Wayne Mathis, 54, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,500. € Samuel Claude Selig Jr., 54, 4500 block of Kempson Lane, Port Charlotte. Charges: grand theft of property more than $300 but less than $5,000 and fraudulent use of credit cards 2 or more times $100 or more. Bond: $10,000. € Zackery Preston Guerrero, 30, homeless of Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. € Richard Anthony Wesko Sr., 77, 100 block of Lazy River Drive, North Port. Charges: failure to appear and underlying charge. Bond: $5,000. € Charles Edwin Howard, 19, 6300 block of Jordan St., North Port. Charges: possession of drug paraphernalia, possession of marijuana over 20 grams and operating a motor vehicle without a valid license. Bond: $8,500. € Catherine Amanda Johnson, 24, 6300 block of Jordan St., North Port. Charges: possession of harmful new legend drug without a prescription, possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $8,500. € David H. Dreyer, 9200 block of Anita Ave., Englewood. Charges: felony battery or domestic battery by strangulation. Bond: $5,000. € Michael Goodrow, 33, of Dunnellon, Fla. Charges: possessing counterfeited payment instruction, selling synthetic narcotics schedule I or II and possession of a controlled substance without a prescription. Bond: $20,000. € Dezmen Lamar Flannagan, 23, of Brooksville, Fla. Charges: failure to appear and underlying charge. Bond: none. The Punta Gorda Police Department reported the following arrest: € Michael Freeman Swift, 54, homeless of Port Charlotte. Charge: trespassing on property other than structure or conveyance. Bond: $4,000. The Sarasota County Sheriffs Office reported the following arrests: € Lynn Duquette, 50, 3400 block of Maple Terrace, Port Charlotte. Charges: possession of cocaine and possession of narcotics equipment. Bond: $2,000. € Shawn Jenkins, 29, of Plaza Mayor, Venice. Charge: cruelty toward a child without great bodily harm. Bond: none. € Michael Newfield, 37, 400 block of Treasure Road, Venice. Charge: contempt of court (original charges: two counts of battery). Bond: none. € Nicky Pasquale, 44, 600 block of Altair Road, Venice. Charges: lewd or lascivious behavior on a victim less than 12 and battery. Bond: $100,000. € Erin Harding, 24, 800 block of Golden Pond Court, Osprey. Charges: two counts of possession of a controlled substance without a prescription. Bond: $3,000. The North Port Police Department reported the following arrest: € Enrique Munoz, 22, 11000 block of Roberts Lane, Riverview, Fla. Charges: resisting an officer by fleeing or eluding, resisting an officer through obstruction without violence, failure to register a motor vehicle and failure to have motor vehicle liability insurance. Bond: $2,360. The Venice Police Department reported the following arrest: € Donald Soja, 51, 1000 block of Capri Isle Blvd., Venice. Charge: battery. Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: € Tyrone Tyson, 50, 10100 block of Geese Trail, Sun City Center, Fla. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Lauren Coffey and Anne EaskerReport: Punta Gorda pilot used marijuana, alcohol, prior to plane crash 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. Find great bargains in the C LASSIFIEDS Every day in the $ $ $ $ $ $ $ $ $ $ $ $ 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa TOUR OUR MODELS TODAY! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THE FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534160

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/20/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 17-DR-946 Division: Family IN THE MATTER OF THE ADOPTION OF K.C., Adoptee NOTICE OF ACTION FOR PUBLICATION TO: Yuichi Tomato YOU ARE NOTIFIED that an action for Step Parent Adoption has been filed against you. You are required to serve a copy of your written defenses, if any, to this action on Dennis R. Wallace II, Petitioners attorney, whose address is 6230 Scott St., #112, Punta Gorda, FL 33950 on or before 05/16/2018, and file the original with the clerk of this court at Charlotte County Justice Center, 3 50 E. Marion Ave., Punta Gorda, Florida 33950, either before service on Petitioners attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the petition. W ARNING : Rule 12.285, Florida Family Law Rules of Procedure, requires certain auotmatic disclosure of doments and information. Failure to comply can result in sanctions, including dismissal or str iking of pleadings. DATED this 11th day of April, 2018. CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: April 13, 20, 27, May 4, 2018 352121 3569366 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 5/2/18 at 12:30pm. Ebony Reed Home Goods Jeff Zellerkraut Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: April 13, 20, 2018 130345 3567928 3126 NOTICE OF MEETING The S outhwest Florida Water Management District (SWFWMD) ann ounces the following public meeting to which all interested persons are invited: Environmental Advisory Committee will tour the Rock Ponds Ecosystem Restoration Project to learn about the largest coastal habitat restoration project done in Tampa Bay. DATE/TIME: Tuesday, May 8, 2018; 1:30 p.m. PLACE: 4480 County Line Road, Ruskin, FL 34221 For more information, you may contact: Kelly.schwegel@watermatters.org; 1(800)423-1476 (FL only) or (352)796-7211, x4605 (Ad Order EXE0617) Publish: April 20, 2018 112958 3571262 3130 NOTICE OF SALE N O TI C E O F LIEN S ALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belonging to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Charlotte, FL 33948. Wednesday May 2nd, 2018 at 11:30 AM. 59 Savannah Bray TV, Bed, Boxes (General Household Items) 69 Shane Velilla Twardosz Couch Bed Washer Dyer Household items 709 Guadalupe Mendoza Household Goods 737 Letarsha Shawnta Cross 3 bedrooms 3 couches washer and dryer table bags Electronics Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possesf 3130 NOTICE OF SALE sion o f the personal property. Publish;4/13/2018 & 4/20/2018 327465 3568499 Extra S pace S torage will hold a public auction to sell personal property described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Char lotte, FL 33980; 05/02/2018 at 10:30 AM Tamoya Richards Furniture, household items Brandy Christian Furniture, electronics Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: April 13, 20, 2018 111034 3568651 3138 OTHER NOTICES PUBLIC NOTICE IRRIGATION WATER RESTRICTIONS Charlotte County Mosquito and A quatic Weed Control announces water use restrictions for the pur poses of irrigation in the following fresh water bodies (Freshwater Canals and Fresh Water ponds) lo cated in and around Tropical Gulf Acres. Areas included are East of SR41Pond One near Jacinto Drive, Pond Six near Caravan Drive, and West of SR41 Pond 9 near Capistr ano Drive. Additionally, the Sulky ditches between Path Avenue and Green Gulf Bvd. Including Montecristo Drive and the Andralla Ditch from Path Ave to Pond four. Do not use water from the above water bodies for irrigation pur poses. Buoys will be placed in t he waterways during the restric tion duration. Water restrictions begin April 23, 2108 and will end 30 days later on May 24, 2018. When the buo ys are removed fro m the water bodies, it will be safe to use the water for irrigation pur poses. Area residents may also b e contacted by Aquatic Weed Staff who will be in the area pro viding information. If residents affected by this notice have questions or need additional infor mation, please call Charlotte County Aquatic Weed Control at 941-764-4370 between the hours of 08:00 AM and 3:00 PM. Publ ish: April 20, 21, 22, 2018 384224 3571238 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! Mom-daughter real estate duo threaten to kill Florida deputyDESTIN, Fla. (AP) „ A mother and daughter real estate team ended up in a heap of trouble following a night out drinking together at a Florida bar. The Northwest Daily News reports that as an Okaloosa County Sheriffs deputy was taking 47-year-old Tracy Bari and her 24-year-old daughter Julia Bari to jail, they threatened to murderŽ him and his family for arresting them. The incident occurred in the wee hours of April 13 at the Red Door Saloon in Destin on Floridas Gulf Coast. Employees told investigators the women became impatient while waiting for drinks. They started yelling at employees and punched and kicked a worker who escorted them outside. An arrest report says Tracy Bari kicked a deputy in the leg. They face multiple charges. Jail records dont list lawyers for them.Teen takes $15 million prize in scratch-off gameTALLAHASSEE, Fla. (AP) „ A 19-year-old Florida man has claimed a $15 million top prize in a scratch-off game. Florida Lottery of“cials said in a news release that Quinn Ko”er of Bonita Springs claimed the prize Wednesday in the new Florida 100X the CashŽ scratch-off game. He purchased the winning ticket at a 7-Eleven in Bonita Springs, near Fort Myers on the states Gulf Coast. Of“cials said Ko”er chose a one-time, lumpsum payment of $11.1 million. The retailer will receive a $30,000 bonus for selling the ticket. The $30 game was launched Feb. 26 and features eight top prizes of $15 million. Prizes range from $30 to $15 million. Overall odds are 1 in 2.59, but odds of winning the top prize are slightly less than 1 in 4 million.Trump checks out anti-drug effort PALM BEACH, Florida (AP) „ President Donald Trump is on his way to Key West, Florida, where hell get a brie“ng on drug interdiction. Trump will be visiting Joint Interagency Task Force-South and will be briefed by Joint Interagency Task ForceSouth, Northcom, and Southcom. Hell be joined by his homeland security secretary, the acting director of the Of“ce of National Drug Control Policy and other top aides. Trump has made it a top priority to crack down on the import of illegal drugs. He argues that a wall is needed along the southern border to stop drugssmuggling from Mexico. But hes spoken less about drugs that come through the countrys ports and through the mail. Trump has spent the week in Palm Beach, Florida.Deputies: Pair brought gun to ultrasound schoolPENSACOLA, Fla. (AP) „ Sheriffs deputies in Florida stopped a man and woman from entering a t echnical college after someone called warning that the pair wanted to take over the school by force.Ž Administrative director Greg Davis says the Florida Institute of Ultrasound in Pensacola went into lockdown Wednesday when they learned of the threat. Escambia County Sheriffs deputies arrested 52-year-old Mark Kinney and 41-year-old Mary Kinney on gun and drug charges. A gun was in Mark Kinneys waistband, and a bag of methamphetamine in his pocket. WKRG reports Mark Kinney said he wanted a technician to scan his ear because hed felt something moving around inside. The Kinneys both face numerous charges including gun po ssession as convicted felons. Lawyers for them arent listed on jail records.Police: Homicide suspect fired weapon at officers, is killedFORT LAUDERDALE, Fla. (AP) „ Police in Florida say a homicide suspect was fatally shot after “ring a weapon at of“cers who ordered him to get out of his car. Fort Lauderdale Police Chief Rick Maglione told reporters that of“cers initially used less lethal methodsŽ when the suspect refused to leave his vehicle outside a shopping plaza Wednesday night. The chief says the suspect “red at of“cers and an of“cer “red back, killing him. No one else was injured. The of“cers who confronted the suspect work in a multi-agency task force, and police spokeswoman Casey Liening says its not yet clear which agencys of“cer opened “re. The Florida Department of Law Enforcement will investigate. The suspects name hasnt been released. Liening didnt release details about the homicide case.Virgin Holidays pledges $300k to move dolphins to sanctuaryMIAMI (AP) „ The tour operator Virgin Holidays is pledging $300,000 to help move seven dolphins from the National Aquarium in Baltimore to a seaside sanctuary. The aquarium is still deciding where to retire its dolphins, though a statement Wednesday from Virgin Holidays says the site selection is focused on Florida. Virgin Holidays Managing Director Joe Thompson says the U.K.-based tour company is focused on developing alternative forms of tourismŽ that highlight marine mammal welfare instead of theatrical shows. Aquarium CEO John Racanelli says Virgin Holidays shares the aquariums drive to reimagine how humans interact with animals. The aquarium has begun a three-year program to teach its dolphins new behaviors and prepare them to move. The program includes raising water temperatures and allowing algae to grow in the dolphins current indoor tanks.40-year-old man drowns in Florida backyard poolSEBASTIAN, Fla. (AP) „ Authorities say a man drowned in a residential pool in Florida. Indian River County Fire Rescue Battalion Chief Cory Richter tells TCPalm.com that “rst responders found the 40-year-old man dead in the backyard pool when they arrived Wednesday afternoon. Richter says its unknown how long the man was in the pool. The victims identity hasnt been released. STATE NEWS BRIEFS 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547 SPONSORED BY: FLORIDA RV TRADE ASSOC€REGION ONEwww.frvta.org/shows CenturyLink (Lee Cty.) Sports Complex adno=50534002 Free 2nd opinion, Most insurance acceptedBest Fees in 2 Counties!adno=50534321 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIAL Only$59Includes Comprehensive Exam, X-rays and Comprehensive Cleaning D1110, D0150, D0210, D027410% Discount for Seniors and VeteransDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S. HARBOR FAMILY DENTALCALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952 adno=720591

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, APRIL 20, 2018 Our lamp would not shine. We changed the bulbs. It still would not shine. We wiggled the bulbs, but still no light. We shook the lamp post „ no lights. Finally, we realized that the lamp was not plugged in! We try so hard to be goodŽ and do rightŽ but we “nd that all have sinned. Compared to Gods righteousness, all our righteousness are as “lthy rages in Gods sightŽ (Isaiah 64:6). We need spiritual electricity to live. That can only come from God. We can have this righteousness of God but we must be plugged in to the source.Ž We may not think we need the power of the Holy Spirit. We dont think we need help. But we can do all things with the help of the Holy Spirit. Seek ye the Lord while He may be found, call upon Him while He is near (Isaiah 55:6). An article appeared in the Sun a while back by a fellow preacher. His topic was Learn to Let Loose.Ž We need to turn loose our own will and surrender to the Holy Spirit. All of us who live in South Florida know that hurricanes have an eye, a center in the calm around which the wind blows. Ask God to enter into the center of His will „ there you will “nd calm, though a storm might be blowing all around you. The Moody Monthly recorded a cartoon they said all too accuratelyŽ illustrated the predicament of the church. A family was leaving on vacation. The car was packed with baggage and “shing poles. When the driver stepped on the starter, nothing happened. Seeing that the car would not start, the wife spoke up and said, I had the footman remove that thing from under the hood so that we could carry more baggage. Do you suppose that had anything to do with the car not starting?Ž It seems we havent yet discovered that we cannot get anywhere without the Holy Spirit. We have a nicelooking car, well packed with plenty of luggage, but we cant get anywhere without the engine or power source. We are all dressed up but not going anywhere. Today, we are faced with incalculable Satanic power and temptations. Only as we are clothed in the power of Almighty God can we hope to have the victory. After 50 years in the ministry, my wife and I have discovered while visiting different SERMON OF THE WEEK:Plug in to the Power of the Holy Spirit Congregants create windows to the soul at First Presbyterian ChurchPORT CHARLOTTE „ Since 1995, members of First Presbyterian Church have been hard at work creating intricate, stained glass windows for the sanctuary and attached buildings. Now with dozens of completed windows, First Presbyterian stands as a monument to its hardworking congregation. The stained glass was the brainchild of retired art teacher Gay Sorensen. We had blue plastic windows in our sanctuary and they were ugly,Ž said Sorensen of her inspiration behind the project. With only eight volunteers and $600, the group got to work. We built one window and that took about 3 months. Then we got to a point where we were coming out with a new window each month,Ž Sorensen said. Some people had never done anything like this before, never cut glass before, so we kind of had to teach each other. Id done some glass windows before and so I thought, we can do this.Ž By 1998, First Presbyterian had a collection of 18 membermade windows. Several of these windows currently By KAYLA GLEASONSTAFF WRITER The voice on the loudspeaker rose above the noise in the Greyhound bus terminal, alerting the weary passenger to a waiting call. In a matter of moments, that message would irretrievably change the young college students life. His words were deafening and put me right to my knees,Ž Jack Jennings, now 66, said as he remembered the Illinois state troopers words. Is your mom Mabel, and your dad Charles? They were killed in an automobile accident.Ž The blunt announcement struck with force. Stunned, the 19-year-old could barely process the news that his parents station wagon had been crushed by a fast-moving cattle truck that December of 1970. In the aftermath, Jacks heart was crushed, too. I was totally devastated, hardly knew my own name,Ž Jack said, re”ecting on his shock that day, and the horri“c news that he would have to identify his mother and fathers remains. They put me in the back of the troopers car as if I were arrested.Ž During the long drive to the morgue, Jack knew he could never go home again his world was demolished. Left were only childhood memories of growing up in Caon City, Colorado, until he went off to college and his dad, a New Jersey Zinc Co. manager, was transferred to Dalzell, Illinois. Those early years had been happy times when his mom worked at the local hospital and was a leader in their faith community. His dad, ever the encourager, helped his young son become an early entrepreneur. I started a “shing worm business at 7 years old,Ž Jack said, thinking back on the roughhewn sign advertising fruits and vegetables from their acreage. So many came through on Highway 50 to go “shing for rainbow trout, and they needed worms. I started making a lot of money more than some adults at that time.Ž But those idyllic days were past, and what lay ahead was “nancial and emotional debris. A lawsuit by the cattle company destroyed the familys estate, and with it any hope of Jack returning to Southern Colorado State University in Pueblo. With only $1,400 in his pocket and a used car to drive, Jack forged ahead for years on a trail of grief. By his third marriage, Jack had eight children one who now lives in Tri-Cities, Washington, „ and a life in Ft. Collins that some might have envied. He and his wife had rental properties, Harley-Davidson motorcycles, nice cars, including a beautiful truck,Ž Jack said, and a motorhome. Their savings account was Light Notes: At the end of his rope, he called out and got an amazing answerBy LUCY LUGINBILLTRI-CITY HERALDSERMON | 4 The largest of the stained glass windows sits proudly at the front of the sanctuary and consists of 20 hand-made panels. EarthŽ features plants and animals typically found in Florida, such as a panther, gray squirrel and live oak and orange trees. SUN PHOTOS BY KAYLA GLEASONWindows based on water, earth and air are on display in the chapel. SeaŽ features a cross made of shells. SUN PHOTOS BY KAYLA GLEASONOne of the largest in the collection, the above window and its counterpart face east and west and represent sunrise and sunset, respectively.PRESBYTERIAN | 2 SkyŽ completes the series and features a bald eagle, blue heron, monarch buttery and a lightning storm. NOTES | 4

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 2OUR TOWN FAITH & FAMILYGerman language worship serviceThe All German Worship Service will be held at 3 p.m. on Saturday, April 21, at The North Port Community United Church of Christ, 3450 S. Biscayne Drive. The Rev. Attila Szemesi of“ciates, and all faiths are welcome. Following the service is a fellowship hour. For more information, call the church of“ce at 941-426-5580, or emailnpcuccpastor@ frontier.com with any questions.Car washThe Ampd Youth of Community Life Assembly Of God, 19048 Edgewater Drive, Port Charlotte, is hosting a car wash fundraiser before, during and after the Sunday service at 10:45 a.m. on Sunday, April 22. The youth will be accepting donations for the car wash to help pay the non-advalorem property taxes owed to Charlotte County for the church property. For more information, call 941-629-0999.Eirinn Abu in ConcertEirinn Abu will be in concert at 3 p.m. on Sunday, April 22, at Faith Lutheran Church, 551 Rotonda Blvd. West, Rotonda West. Come and listen to this free concert featuring a renowned saxophonist who delights and emotionally moves his audiences while playing selections from his albums. A love offering will be collect to further his music ministry. For more information, call 941-697-6228.Single Parent Ministry offeredFirst United Methodist Church, 507 W. Marion Ave., Punta Gorda, is pleased to introduce a new Single Parent Small Group ministry beginning at 5 p.m. on Sunday, April 22, offering single moms and dads a great opportunity to interact and learn with other parents while growing in faith. Focus will be placed on tackling the challenges as a single parent and seeking the peace Christ offers. Refreshments will be served. If you are a single parent of any age, join Sundays at 5 p.m. in room “ve of the Life Center. For more information about the Single Parent Small Group, contact Janet Minerich, singleparentministry@ whatis1st.com or Tammy Youngblood at 941-6393842, ext. 213 or tammy. youngblood@whatis1st. com.St. Francis Womens GuildThe St. Francis Womens Guild last card party of the season will be held on Wednesday, May 2. Doors open at 11 a.m., with lunch served after 11:30 a.m. Play cards or board games until 2:30 p.m. at our Parish Hall, located at 5265 Placida Road, Grove City. Please make your reservations by calling the parish of“ce at 941-6974899. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend.Pancake BreakfastPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte will host a pancake breakfast from 7 a.m. to 10:30 a.m. on Saturday, May 5. Cost is $5 per person. Ages 6 and under and over 90 eat for free. Proceeds to support the Haiti mission and youth camp. For more information, call 941-625-4356.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support groupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church,2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m., the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat, specialty-item breakfast with all the trimmings for only $7 per person. For more information, call 941 625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-2061127; fax (to her attention): 941-629-2085; email: sdennis@sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submi ssions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS on display in the sanctuary illustrate important holy days in the faith like Easter, Christmas and Pentecost. I gave a group of people a handful of sketches and they would choose the one they wanted for the window,Ž said Sorensen, who made detailed watercolors of each window idea. From there on, I researched and I think I had Gods help, because I couldnt have thought of these all on my own.Ž After the original windows were completed, the group disbanded and moved on to other projects for the church. Hurricane Charley, however, had other plans. The category 4 storm leveled a signi“cant chunk of Charlotte County in 2004, and First Presbyterian was no exception. Most of the old building was destroyed in the storm and the lengthy rebuild caused many members to seek services elsewhere, knocking a congregation of nearly 1,000 down to barely 100. Still, the setbacks could not deter the church. The whole building was destroyed, but not one window was broken,Ž Sorensen said. We decided to make more windows for the new building. Two large windows were put up in the eves, we have the Noahs Ark window now.Ž The motivation of Sorensen and the stainedglass team saw the church through a tough time and helped its slow but steady regrowth. We have 157 members and two more to join this Sunday. Were on an upward climb,Ž said temporary Pastor Terri Jo Crego. First Presbyterian is also undertaking more projects and community outreach than it has since 2004. The church, for instance, is now restarting its youth Sunday program. We want to remain open to younger people coming in and still nurture our older folk,Ž Crego said. We made heart pillows a month or so ago and brought them over to the cardiac wing at Bayfront, and their director came out and received them, it was great.Ž The choir at First Presbyterian is also experiencing growth and undergoing major changes. In 2014, the choir director and the volunteer director left, so I took it on and there were only like “ve people left in the choir,Ž Press Liaison and Music Director Joan Byron said. We have about 15 now and when snowbirds come down, they “ll it in.Ž The church is also branching into a more general music program, with bells and even a childrens drum circle accompanying their singers. And while First Presbyterian continues to grow, they have come to accept their small-town style. This is a very hometown church, people are very comfortable here,Ž said Financial Secretary Betty Smith.Email: kgleason@sun-herald.comPRESBYTERIANFROM PAGE 1 SUN PHOTOS BY KAYLA GLEASONGay Sorensen, Pastor Terri Jo Crego and Joan Byron stand in front of one of many stained glass windows at First Presbyterian Church. FIRST PRESBYTERIAN CHURCHWHERE : 2230 Hariet Street, Port Charlotte, FL 33952 PHONE : 941-625-5045 WEBSITE : https://fpcpc.com/ WORSHIP TIMES : Traditional Service, Sunday, 10 a.m. PASTOR : Terri Jo Crego To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 CATHOLIC SAN ANTONIO CATHOLIC CHURCH 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHURCH OF CHRIST E N G L E W O O D E A S T C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com BAPTIST E a s t s i d e B a p t i s t C h u r c h Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org adno=718361 BAPTIST P e a c e R i v e r B a p t i s t C h u r c h 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.A.N.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com INTER DENOMINATION D E E P C R E E K C O M M U N I T Y C H U R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People ANGLICAN CATHOLIC T r i n i t y A n g l i c a n C h u r c h 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org BAPTIST F I R S T B A P T I S T C H U R C H O F P U N T A G O R D A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com EPISCOPAL S T N A T H A N I E L  S E P I S C O P A L C H U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 9:30 941-639-6309 4005 Palm Drive adno=719507 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST P e a c e R i v e r B a p t i s t C h u r c h 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.A.N.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST E a s t s i d e B a p t i s t C h u r c h Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST F I R S T B A P T I S T C H U R C H O F P U N T A G O R D A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION D E E P C R E E K C O M M U N I T Y C H U R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S T N A T H A N I E L  S E P I S C O P A L C H U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 9:30 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST E N G L E W O O D E A S T C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com

PAGE 15

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN FAITH & FAMILYBOSTON „ The history of the Congregational Church is the history of Colonial New England. Before the birth of the nation and the separation of church and state, the plain Congregational churches that date to the time of the Pilgrims and are found in every community in the region chronicled just about every aspect of life. Yet that history remains largely scattered and hidden, tucked away in damp, unexplored corners of church buildings from the coast to the mountains. Now, with the help of a more than $300,000 grant from the National Endowment for the Humanities being announced on Monday, the Boston-based Congregational Library and Archives Hidden Histories project is locating, securing and digitizing church records from 1630 to 1800, and putting them online for anyone to peruse for free. Some records are already online, but the new grant will allow the project to digitize an additional 18,000 documents and transcribe about 7,000 of them, said James Cooper, director of the Hidden Histories project. The church was the dominant religion in Colonial New England and the focal point of every community, Cooper said. And because of that, the records contain more than just information about births, baptisms, marriages and deaths. Essentially, everyone was a Congregationalist at that time,Ž he said. Almost anything that happened in the community went through the doors of the church. If two people had a squabble, you didnt go to court, you went before the minister and tried to settle it.Ž And fortunately, the ministers, often the towns sole record keeper, wrote everything down. Often in meticulous detail. They provide an amazing insight into the lives and minds of ordinary folks,Ž Cooper said. The documents are of immeasurable value to anyone exploring political culture, social history, linguistics, epidemiology and climatology ... as well as to genealogists and members of the public interested in a range of subjects,Ž The National Endowment for the Humanities said in its announcement. The Congregational Library and Archives already has the records of about 40 churches online. But most of them are from Massachusetts. The grant wil l help the project branch into the rest of New England, Executive Director Margaret Bendroth said. This is a very big deal for us,Ž she said. This is an af“rmation of so much work and time and effort and expertise.Ž Cooper, a professor emeritus of history at Oklahoma State University, has spent almost three decades tracking down the records, often forgotten by modern-day congregations. A staggering amount of the records are scattered in small local libraries, historical societies and still within churches, and historians havent been able to use them because they are utterly inaccessible,Ž Cooper said. They are crumbling, rotting and water stained. Hes found them stuffed in pantries next to cans of tomato sauce; wedged into coat closets; and in a safe to which no one associated with the church had the combination. In one case, a church member put the records in a bank, and then died without telling anyone where they were. These records are an absolute gold mine,Ž Cooper said.Grant helps scholars mine church records for hidden historyBy MARK PRATTASSOCIATED PRESS AP FILE PHOTOIn this 2016 le photo taken with a slow shutter speed, autumns colors peak on hardwood trees in a cemetery near the Congregational Church in Cumberland, Maine. The history of the Congregational Church is the history of Colonial New England. VATICAN CITY (AP) „ The Vaticans commission of Latin American church leaders is demanding greater decisionmaking opportunities for women in the church and proposing that Pope Francis call a special meeting of the worlds bishops to discuss women. The Ponti“cal Commission for Latin America said after its recent plenary that the church needs a radical change of mentalityŽ in the way it views and treats half of humanity. It was published in Thursdays Vatican newspaper, LOsservatore Romano. The commission members „ 22 Latin American cardinals and bishops, plus 15 women who joined the panel for the meeting „ said it was both possible and urgentŽ to increase opportunities for women at the parish, diocesan and Vatican level. This opening isnt a concession to cultural or media pressure, but the result of a realization that the lack of women in decisionmaking roles is a defect, an ecclesiological gap and the negative effect of a clerical and macho conception,Ž the communique said. They warned that if the church doesnt “x the problem soon, women will simply leave. The statement marks the latest evidence that historys “rst Latin American pope is increasingly aware that centuries of institutionalized discrimination against women is indefensible today and is hurting the Catholic Church. Francis personally proposed that the commission make as its theme for its plenary Women, building block of the church and society in Latin America.Ž He has repea tedly called for greater roles for women in the church, though he has upheld church teaching that the priesthood is reserved for men. In one of his most signi“cant acts, he created a commission of study into the role of women deacons in the early church, amid calls for women to once again assume the ministry to help relieve priest shortages. The issue of womens roles in the church is already on the agenda for the next two upcoming synods of bishops „ the regular meetings of church leaders at the Vatican. Later this year, bishops will take up issues about young Catholics „ male and female „ and next year they will discuss ministering in the Amazon, where women are the primary carriers of the faith. The Latin American commission, though, proposed that an entire synod be dedicated to women in the life and mission of the church.Ž Such a meeting would be fraught, however, given a conference room full of men „ even with women participants „ making and voting on proposals about women.Vatican panel: Bishops should meet on womens role in churchBy NICOLE WINFIELDASSOCIATED PRESS AP PHOTOPope Francis delivers his message during his weekly general audience in St. Peters Basilica, at the Vatican, Wednesday. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am METHODIST CHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS 27000 Sunnybrook Road 629-1593 Pastor Duane Waters Sunday Worship at 10 am Communion first Sunday of the Month Covered Dish Dinner Membership Sunday last Sunday of the Month METHODIST EDGEWATER UNITED METHODIST CHURCH 19190 Cochran Blvd. (At the corner of US 41 & Cochran Blvd.) www.edgewaterchurch.com 625-3039 Pastor Dan Prine Services: Saturday Night Contemporary Worship Service 6:00pm 8:00am Traditional 9:30 & 11:00am Contemporary 11:00am Sunday Bible Study Class Sunday School: 9:30 €Nursery Provided UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. METHODIST 507 W. Marion Ave. Punta Gorda, FL 33950 639-3842 Rev. Michael Loomis Sunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday School www.whatis1st.com METHODIST PORT CHARLOTTE UNITED METHODIST 21075 Quesada Ave. 625-4356 Dr. Craig Moore, Pastor Worship Services 8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 10AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America METHODIST TRINITY UNITED METHODIST CHURCH 4285 Wesley Lane North Port Directions: www. trinityumcnorthport.org. 941-426-1734 UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PCA PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bspconline.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am Refreshments to be served following service Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION T H E R O C K C A L V A R Y C H A P E L Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com METHODIST CLEVELAND UNITED METHODIST CHURCH 28038 Cleveland Avenue Punta Gorda, FL 33982 941-639-2775 Weekly Services 9:30 am First Sunday of Every Month Services 10:00 am Followed by Potluck. Pastor Shirley Smith Coffee with Christ Relaxed Service 11:30AM adno=719508 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 4OUR TOWN FAITH & FAMILYMore than a year ago, I had a unique opportunity to offer an invocation prayer at a statewide meeting. That, in and of itself, was not particularly exceptional. What made this opportunity special was the occasion „ an annual meeting of members of conservation districts. Not exactly a church convention or religious convocation; in fact, the central purpose for their gathering was not religious or spiritual at all. No, their intention is to encourage and enhance ongoing statewide mutual efforts to conserve the natural resources here in the northwest corner of the lower 48. My challenge: how to pray with religious integrity before a secular gathering of folks who are concerned about what many believe is a sacred trust. As it turned out, a “erce late autumn snowstorm made driving precarious, so I did not get the chance to deliver the prayer in person. But I share this slightly modi“ed version with you because I believe it speaks to our common mandate to be grateful conservers and not arrogant abusers of the Earth and Earth-bound life. Creator, Sustainer and Redeemer of all living things: From your soil does all life spring forth; soil from rocks brought forth from the basement of planet Earth. Your water breaks down solid rocks and extracts minerals; water moves in neverending cycles from liquid to gas to solid; and water sustains existence. Your air lifts and drops, freezes and thaws water; air carries and deposits soil and seeds; and air “lls the lungs of beings. From seeds, soil, water and air transform your plants into nourishment and support of vitality (life essence); plants feed, protect and heal animals and humans; and plants beautify for human satisfaction. Your animals partake in the great food chain; animals instinctively receive and give life; and animals enrich many aspects of human existence. From the sunshine of your goodness and for our collective good, such gifts are given to create, sustain and redeem the world and all that dwells therein. We accept your mandate and commission to receive, manage and multiply your promised gifts with purpose and passion; to work together as midwives of natures capital and husbandmen of renewable resources. Whenever we share food, fellowship and ideas, we give thanks for the animals and plants that nourish our bodies, for the air that renews our aspirations, for the water that refreshes our plans, and for the soil that grounds our convictions. From Clallam to Cascadia to Columbia, from Pend OReille to Pierce to Paci“c, may we the people abiding in every conservation district across our state and even across our nation and world renew our commitment to conserve your gifts for the on-going good of all. Amen.Ž Timothy J. Ledbetter, DMin, BCC serves as a Board Certi“ed Chaplain helping persons in crisis effectively cope and “nd their hope in hospital and hospice settings and is a Tri-City Herald Spiritual Life contributor. He is married and delights in their children and grandchildren. He also enjoys camping and boating. Email: mothylchaplaincyhealthcare.org.Spiritual Life: Conservers of Earth can offer prayerBy TIMOTHY J. LEDBETTERTRI-CITY HERALD SAN DIEGO „ Louis Vener was just 9 years old when his father handed him a paint-roller and encouraged him to pitch in on a community synagogue-building project in 1950s Chula Vista. Nearly 60 years later, the La Jolla resident is still pitching in for his community. He recently “nished up a 15-year stretch on the board of Jewish Family Service of San Diego and is now in his ninth year of delivering kosher meals to housebound seniors and the disabled. Its up to us to take care of us,Ž he said. We need to take the time to recognize our common humanity and act on it. We can make a difference, whether its delivering a meal or being kind to a stranger.Ž In 2015, Vener received the JFS Charles Zibbell Board Leadership Award. And in 2017, he and fellow board member Edward Carnot were honored for their visionary work in the expansion of the organizations Joan & Irwin Jacobs Campus in Kearny Mesa. In 2016, JFS virtually doubled its footprint on Balboa Avenue, combining all of its community outreach programs in one location, including an adult day care program, a community pantry, a team of patient advocates and the Foodmobile meal-delivery service. Brenda BothelHammond, JFSs senior director of aging and wellness services, said Vener has been of great service both as a leader and as a hands-on doer. Louis is wonderful, a joy to work with, so stable and reliable,Ž BothelHammond said. He has such a great interest in the working of JFS but he especially wants to understand how the staff engages with the clients and be a part of that.Ž Veners a gregarious people person who said he loves interacting with his meal-delivery clients and connecting them with other programs they may need. Hes also known for bringing guests along on his Wednesday morning route, in hopes of recruiting them as volunteers or donors. Vener, 68, was raised in Chula Vista, where his parents farmed several hundred acres of tomatoes and cucumbers from the 1940s to 1970s. The Veners were among 12 Jewish families who built the citys “rst synagogue. Veners father was the synagogues “rst president and was later honored for his work with the Anti-Defamation League. His mother was the president of Hadassah, a Jewish womens organization. Even as a grade-schooler with a paint-roller, Vener said he felt a deep sense of obligation to serve. That was the “rst time when I felt a true sense of community,Ž Vener said. Ever since then, community and spirituality have become more and more important the older I get.Ž Vener attended the University of California, Davis, and then in his late 20s went on a mission to Israel via the United Jewish Federation. When he returned home to Chula Vista in 1979, he discovered that farming was no longer economically viable. So he closed the farm and went to work for San Diegos Jewish Community Center. For “ve years, he built and ran JCCs day camp and athletic programs. Then he spent a decade administering the religious school and day camp program at Congregation Beth Israel in La Jolla. Vener and his wife of 35 years, Tammy, are longtime members of Congregation Beth Israel. Tammy is also in what Vener calls the family business.Ž She has run education programs at the temple and she oversees community vegetable gardens at both the temple and the JFS campus. The couple lives in the historic Uriah & Clara Barkley House in La Jolla Shores, which was built in 1929. Their exhaustive efforts to restore the property in the early 2000s earned them a 2007 People in PreservationŽ award from the Save Our Heritage Organization. The Veners have three children: Jacob, 33, who works in real estate in Medelln, Colombia; Molly, 31, who does Jewish community outreach in Kansas City, Mo.; and Earnest Rose, 27, a Jewish seminarian. Vener first came to JFS in 1994, not as a volunteer but as an employee. He was hired as director of family, adult and childrens services. After he retired about five years later, he joined the organizations board of directors. I liked the people,Ž he said of his decision to stay on as a volunteer. They have a dynamic staff and I enjoy how we find unmet needs and look for ways to fund them.Ž His proudest board achievement is the expansion of the Jacobs campus in Kearny Mesa, a bold and financially risky move that has been a tremendous success. It was a huge investment, but we liked the idea of creating a campus where people could see all of the programs were doing. The idea was like in the movie, If you build it, they will come, and they did,Ž he said. Now people can see all we do. Before, most of our services were behind closed doors. This not only brings in people who need help, but also donors.Ž Now in its 100th year, JFS offers dozens of programs that serve the San Diego community at large. There are programs for people facing domestic violence, mental illness, financial problems, job loss, Alzheimers disease, immigration problems and medical catastrophes. Theres even a home fix-itŽ service for seniors and a singles program for adults. Vener said only a small percentage of the people served by JFS are Jewish. Thats important,Ž he said, because we recognize that everyone needs help at one time or another, regardless of who they are. We are all the same.Ž Vener said serving the community has never been more important than it is today, with hate speech and antiSemitism on the rise. Right now in this country there are some people who have unleashed their worst selves with a lack of courtesy and gentleness,Ž he said. We need to get back. Everybody plays a role in creating a kind society, whether its the president of the United States or a small child sharing a sandwich.ŽIts up to us to take care of us: Volunteer dedicates his life to serviceBy PAM KRAGENTHE SAN DIEGO UNION-TRIBUNE Making a joyful noise Guitarist Matthew Brandt leads members of the Souls Harbour Church of God in song at St. Mary Primitive Baptist Church.SUN PHOTOS BY SANDY MACYSTammy Thevenin, along with others, claps her hands at St. Mary Primitive Baptist Church. denominations that all churches are seeking. However, most are lacking in their search for the power of the Holy Spirit. We have elaborate steeples and buildings, ministers, entertainment of all kinds, great choirs and music, but havent yet plugged in. Are we conscious as Christians and yielded to the source of all power and glory? Do we seek the leadership of The Holy Spirit? In order to do this, we must plug into the powerŽ of the Gods righteousness and, in so doing, we can lead others to His light. The Rev. John T. James is the former pastor of Tatum Ridge Baptist Church, Sarasota, with 50 years of ministry in Florida churches. He is retired and now living in Port Charlotte. Email him at peaceriver80@aol.com.SERMONFROM PAGE 1 plush, but ruin was on the horizon. We hooked up with a co-ed softball crowd and traveled around a lot,Ž Jack said, recalling the temptation to party. We drank heavily when we won and drank heavily when we lost.Ž Before long their new lifestyle seduced even more. CrackŽ cocaine became their drug „ their god, Jack said „ and a choice he deeply regrets. I probably spent over a quarter of a million in value on drugs,Ž the once successful businessman said as he reminisced about hocking all they had. It was the death blow to their 27-year marriage. I lost everything wed ever built, and we went into horrible debt,Ž Jack said. All our kids „ grown at the time „ were distraught. They had no idea we were doing drugs.Ž From then on, Jacks life was a blur of alcoholism, with no money for his drug habit. He would scrape enough cash together from working odd jobs and selling scrap metal to keep a roof over his head, but not much else. Bereft of family and “nances, and facing the threat of eviction from his apartment, the destitute man called out to God. I dont cry often, but that morning I was so distraught. I had no hope,Ž Jack said, remembering how he had blindly wept as he walked his dog toward a nearby “eld, and then caught sight of a breathtaking scene. The hoarfrost was everywhere, like oneor two-inch ropes of tinsel on everything. I stopped and put my arms up in the air and I said, God please help me!Ž In that moment, a few clouds cleared and the sun shone like a spotlight on Jack, the icy “eld and trees turning into a sea of gold. I looked back up „ the sunshine was blinding „ and a loud inner voice beyond my own thoughts said, Give me your heart. Come follow me. Every step you take in my name I will bless you forever,Ž Jack said, remembering the indescribable love and warmth that penetrated his very being. It was the most pleasant thing Ive ever felt, and then suddenly all these doves ”ew up from behind my head. At the same time the frost broke and there were bright particles of ice ”oating around the birds as they ”ew.Ž Above the tumult of his tormented soul, God had dramatically answered Jacks call. From that moment in February 2012, his desire for alcohol vanished, and the blessings promised began immediately. On his walk that same morning, Jacks dog suddenly dug intently into a crusty snowbank to “nd $30 in cash, enough to “ll his van at the pump and include a gas station deli meal. Then, upon arriving at a Craigslist site to pick up a freebie, not only was he given the metal shed as advertised, but he was also invited to remove old decorative ore carts to recycle as scrap metal. Before the end of the day he had enough money to put toward the rent and even more to advance his business after later dismantling the iron decor. I named the business RecycleJacks because my heart „ and Jack „ had been recycled,Ž he said. Nowadays from his new home in the Centennial State, this entrepreneur continues to recycle what others discard. And through The Vineyard Church of the Rockies where he is the hospitality administrator, he often crosses paths with impoverished, discouraged folks who are where he once was. Not surprisingly, Jack Jennings is quick to share a truth he knows “rsthand „ No one is a throwaway, only Gods recyclable treasure. Lucy Luginbill is a career television producer-host and the Spiritual Life editor for the Tri-City Herald. In her column, she re”ects on the meaning of her name, Light Bringer.Ž If you have a story idea for Light Notes, contact her at lluginbilltricityherald.com.NOTESFROM PAGE 1

PAGE 17

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 17 5CLASSIFIEDS 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 Sale 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 04/20/18 11174 CAMPAZZO DRIVEVENICE OPEN BY APPT. VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $255,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! F i n d i t i n t h e C l a s s i f i e d s 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 742-H AVENIDA ESTANCIA #112 VENICE TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT & SUN 1PM-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN SUN. 1PM-3PM1453 MASENODRVENETIANFALLSVENICE. 2 BR, 2 BA + DEN, MEDICIMODELVILLA, LAKEVIEW, FULLYTILED. $335K 941445-5297/732-688-2836 1020 HOUSES FOR SALE 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 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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! 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 1020 HOUSES FOR SALE 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 NEEDCASH? HaveAGarage Sale! 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 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 PORT CHARLOTTE Senior Snow Bird Selling Pool Home 3/2/2. Granite Countertops, SS Appl. New AC. Income $15K. In cludes Sailboat Lot w/ Boat Lift. $350,000. 941-347-7020 1020 HOUSES FOR SALE PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY PENDING VENICE 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 VENICE Venetian Falls, Gated Community, 1600SF, 2/2/2 with Den, extd lanai & updated Granite kitchen with Stainless Steel. Clean! Buy TurnKey or Unfurnd. Will Wait for Sale of your Home! $285K 419-297-0497 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 3/2/2 Canal Ranch Near Myakka River. Pool, Dock, Lift! Must See! $319,900 941-380-1311 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 Seizethe s ale s withCla ss ified! ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE 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. 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! VENICEBEACH Valencia on the Gulf! 2/2, Furnished, Pool, Exercise Room, 1284 sq ft., $455,000. 941-266-0560

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 6CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE VENICE ISLAND CONDO OPEN BY APPT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $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 PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 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 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT GETRESULTS USECLASSIFIED! P O RT C HARL O TTE 2 /1 Furnished, $1000/mo includes Lawn Care & Water. 1st, last, Sec. Avail 5/1. 941-204-0672 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. PORT CHARLOTTE 3/2/2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1650/MO 1st & security Please CALL 941-350-1288 PORT CHARLOTTE Oak Hollow 3BR/1BA Home Recent remodel. for rent $1100/mo or for sale $115k Gerat Neighborhood with club house. 941-628-0941 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. Now $835/Mo. Water incl. 1st, Last, Sec. 941-380-9212 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 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 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 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! PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL Join our Team! Imagine School North Port is hiring aBUS DRIVER/ CAFETERIA PERSON to work 8-hours daily, full time with benefits. Minimum requirements High School Diploma & CDL-B, P, & S. Pay Negotiable. Must be able to lift 60lbs. To begin, complete the application online @ http://imagineschoolat northport.org/home/ employment/ then bring it to the front office at our Elementary Campus, 1000 Innovation Avenue, North Port For additional information, contact Robert DUG Stetter via email @ robert. stetter@imagineschools.org or by phone at 941-426-2050, ext. 211. 2020 CLERICAL/OFFICE B OO KKEEPIN G A SS I S TANT Part Time, very busy Deep Creek office is looking for an experienced person to assist Bookkeeper. Flexible hours. Email resume to sunclassifieds1@gmail.com O FFI C E S TAFF Full Time, Unique opportunity for detail ori ented person. Very busy Deep Creek office. Position entails generating reports based on testing results. Long term posi tion will train. Email resume to sunclassifieds1@ g mail.com THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL FT VETERINARIAN ASSIST/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM 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 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 Charlotte Harbor National Golf Club at Bobcat Trail is Seeking Talented, Experienced Staff. Full and Part Time Positions Available with Top $$ Potential. We are Looking for at Least 1 Year of Experience, However, we Will Train the Right Individual. Maintenance Operators Line Cook Dishwasher Beverage Cart Attendant Server Bartender Apply in Person to Charlotte Harbor National Golf Club 1350 Bobcat Trail North Port 34288 or Email Resume asanchez@ golfthenational.com PREP COO K, COO K, DISHWASHERSN EEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 2050 SKILLED TRADES CARPENTERS for custom high end residential builder on Boca Grande (tolls paid). Must have own tools and valid insurable Florida Drivers license clean for prior three years. APPLY IN PERSON 9:00am-3:00pm April 23-27th at 370 East Railroad Ave, Boca Grande or Email resume to mpb33@comcast.net Employees park at our shop in Englewood and ride to Boca Grande in company trucks. Competitive wages, paid holidays, 401(k). DFWP IMMEDIATE O PENIN G SMALL ENGINE 2 CYCLE TECH for Chenango Supply in PG. Experience preferred. will train right person. High volume. Abilty to multi task a must. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz 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 PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com ROOFING CO SEEKS EXPD REPAIRMAN, Driver`s Lic. Required. (941)-474-3533 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 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. T urnyou r trashinto cash! Advertise youryard sa l e! Classified=Sales

PAGE 19

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 19 7CLASSIFIEDS 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2070 SALES FRONT COUNTER SALES PERSON for Chenango Supply in PG. Knowledge in construction supply & hardware a plus. Fast paced, high volume. Must be able to multi-task. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz 2100 GENERAL Are you organized? Do you like people? Are you a problem solver?We are looking for a full-time CUSTOMER SERVICE PROFESSIONAL! Not your "run of the mill" customer service person who can answer the phone but one who makes a difference with every customer they interact with! We are a stable company that is looking to grow and we need your help! We offer benefits: Health Insurance, paid vacation, 401(k), pleasant working conditions, in a company that values it's employees and it's customers. Proficiency in Excel, Word, interpersonal communication required as well as the desire to help our company grow as a member of the team! Position is located in Venice. We are a drug and nicotine free work place. Pre-employment drug and nicotine testing required. Please send res ume to:JOBS.SWFLORIDA@gmail.com ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 EXP POOL TECH Must have Clean Driving Record. In Boca Grande, Bridge Tolls Paid. D.F.W.P. 941-964-1755 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CEMETERY GROUNDSKEEPERS SEEKINGEXPERIENCEDPERSON TOASSISTWITHGROUNDSKEEPING, MAINTENANCEANDBURIALS. NONSMOKER, FLORIDAD.L., BACKGROUNDCHECKREQUIRED., FULLTIME& PARTTIMEPOSITIONSAVAILABLEHOURLYPAY. APPLYINPERSONRESTLAWN MEMORIAL GARDENS 1380 FORRESTNELSONBLVD. PORTCHARLOTTE8AM-4PM DRUGFREEWORKPLACE. Deliver Phone BooksPunta Gorda-Port CharlotteDelivery Drivers: Must be at least 18 yrs. old, Have valid drivers license & Proof of current insurance. 239-238-7245 www.sddsholdings.com ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGAND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 2100 GENERAL 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 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 CLASSIFIED WORKS! 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 SECURITY GUARDSNeeded on Boca Grande, Florida Security License. Tools Paid. D.F.W.P. Email Resumes to ops@bocagrandeclub.com S T O NY HILL G ARDEN S LL C 8 Rt. 24, Chester, NJ 07930. 2 Field workers needed to: Plant, harvest, pack, grow, irri gate, fertilize, weed, apply pes ticides, & prune: fruit trees, small fruits, vegetables, orna mental, hay & grain crops; main tain ornamental & vegetable greenhouses; livestock care, feeding, & handling; includes machine operations & mainte nance & crop transportation (in Morris, Essex, Huds on, Somer set, Union, Bergen, Passaic, Hunterdon, Warren, Sussex, Middlesex, & Mercer counties). A ble to lift 60lbs. Random drug test (post-employ), pd by employer. Exposure to extreme temps; frequent stooping; repetitive movements; extensive w alking. At least 30 days Tree Fruit, Small Fruit, & Vegetable Pruning exp. TEMP, FT pos: 6/15/18…10/21/18. $12.05/hr; 60hrs/wk, 7am6pm. Workers reqd to work rot a ting 6 day sched with floating day off. Start/end times may vary. Weekend/holiday work is reqd. Employer guarantees employment for at least threefourths of contract period. Work t ools, supplies, equip provided w ithout cost to worker. Free housing provided to workers w ho cannot reasonably return to t heir perm residence at end of w ork day. Subsistence expenses & transportation to w orksite provided or pd b y employer upon completion of 50% of work contract or earlier. A pply for job at the nearest state workforce agency office. Contact 941-235-5900 for your nearest SWA office. Refer to JO# NJ1381445. 2100 GENERAL S TU CCO LAB O RER S NEEDED. WILLTRAIN. NEEDTOHAVEYOUROWNTRANSPORTATION(941)-639-3079 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. GATE KEEPER PT, 1ST SHIFTON SUNDAY & MONDAY. $8.50/HR.FORCOMMUNITYINENGLEWOOD. BACKGROUNDCHECKREQUIREDFAXTO941-493-4290 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 SPIRITUAL EXPLORATION 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 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 GreatDealsin theClassifieds! 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. 94 1-276-0124 4000 FINANCIAL 4010 BUSINESS OPPORTUNITIES LIMITED INVESTORS WANTED Good Return on Low Investment. Call 941-681-1482 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C 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 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 PR O PATH CO N C RETE 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

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 8CLASSIFIEDS 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 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! ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-264-9901 CRC#1327834 5100 HOME & COMMERCIAL IMPROVEMENT 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 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Andys Pressure Washing & Painting. 30 Years Experience. 941-740-3421 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS 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 5100 HOME & COMMERCIAL IMPROVEMENT 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 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 AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FL O RIDA TREE IN C .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 5110 LAWN/GARDEN & TREE 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 NEEDCASH? 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 5160 PLUMBING PLUMBER over 30 yrs E xp 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 6020 AUCTIONS A RM O IR HAND made, 6 draw ers3 shelf.two tone wood .ver y nice $100 941-421-6544 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS 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 6027 DOLLS STORY BOOK d o ll s 24 d o ll s no boxes. good cond. $10. ea, $10, OBO 941-474-5662 6030 HOUSEHOLD GOODS 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 eren t shades good condition and quality $60 941-697-0940 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 CLOTHING RACK R oun d com mercial grad chrome adjustable legs $40 941-625-2873 C U S HI O N S / O UT-D OO R (8) 20x20x3 NEW $80 239-849-9815 DEEP FRYER S unbeam Fr y Right 6 cup capacity, like ne w $20 941-624-3091

PAGE 21

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 21 9CLASSIFIEDS 6030 HOUSEHOLD GOODS DRYER GE S uper C apac i ty can del. $135 941-697-8359 FL OO R LAMP S 6  bronze. 3 way bulb. Exc. cond. $40 941-585-8149 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LINEN S C R OC HET f or bed h stitch 30s quilts per piece $35, OBO 941-916-7675 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL C ARPET 8 X1 0 $75, OBO 609-618-2082 P OO L TABLE accessorys with pool table 38Žx67Ž $150, OBO 863-494-0436 RUGS INDOOR/OUTDOOR 8.5Ž round & 4x5 were $200 new, clean $45 941-876-3878 SLEEPER SOFA F u ll s i ze, tan & brown $250 941-228-4153 TRADITI O NAL RU G 5 X 7 Ex. Cond. $20 941-629-4857 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 BAR STOOL rattan, sw i ve l s, padded seat. picture O/L $20 586-436-0076 BAR S T OO L S (2) very nice 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 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 BEDROOM SET Q ueen, dark wood 4 piece $275, OBO 631-671-1103 BED S Twin. We are selling a pair of twin beds, headrail, frames, comforters, 2 sets of sheets, shams, toss pillows. Gently used (seasonal) Beds are Simmons $499, OBO 941-347-7725 C HAIR & a Hal f with O ttoman, Raspberry with Pillows. $600 DESK 2pc, Dark wood, Lshaped. $500. 703-801-0941 CHAIR 2 pos i t i on. Sid e d rop leafs. Beechwood. Cushions. $50 401-473-9668 C HE S T O F Drawers & Mirrored Dresser. $375 for Set. or $210 ea. 941-473-7946 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 4 End Tables $50. ea or $200. for Set 941-473-7946 CO FFEE TABLE & End Tables White, Italian with glass inlay, like new. $150 941-625-5632 COUCH & l oveseat B e i ge Leather with 4 recliners $499 715-551-6890 CO U C H Broyhill, $ 15 0 9 41473-7946 DESK H an d ma d e 3 d rawers, like new $75 941-421-6544 DINING CHAIRS, (5) Perfect Cond! Carved Back/Caned Seats $250obo 941-916-7675 DRE SS ER, MIRR O R & Q-bed all good. $50, OBO 941-787-3518 END TABLE G o lf P uttP utt E n d Table Excellent Condition $75, OBO 941-474-5605 END TBL S DREXEL 1 8 K SMOKED GLASS ORIG 2500 $150 941-587-8870 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 6035 FURNITURE LAZYB O Y S WIVEL/R OC /RECLINE ex cond mauve $150 941-743-0582 LOUNGE Wi c k er $95 LOVE 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 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 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 NI G HT S TAND, 1 Drawer, O ak, 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 SECRETARY DESK b eaut if u l writing area + 3 large drawers picture. $100 941-740-3286 SOFA BY K roe hl er, 86Ž x 38Ž 3 cushion, fabric, exc. cond. $375 941-625-5632 SOFA WITH matc hi ng c h a i r Olive green with tapestry loose pillows.Very good condition. $175 941-348-9182 TABLE & C hairs 4 8 Žglass table & 4 padded swivel chairs. $200 412-680-1663 TABLE 41Ž R oun d w /18Ž l ea f Hitchcock design $45 941-488-5595 TABLE 4 2 Ž & 4 chairs great for kitchen, nice $65 941-876-3878 TABLE LAMP G ol f Table Lamp Nice $60, OBO 941-474-5605 TV CO N SO LE f or 4 8 Ž tv. Dark wood. glass doors. New $85 941-235-2203 W IND SO R R OC KER nichols & s tone 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 TURNTABLE PI O NEER 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 TV 5 2 IN C H FLAT SC REEN 5 2 INCH LG TV WITH REMOTE $225 941-249-3922 TV RCA 27Ž w i t h remote great condition $25 941-228-1745 TV R C A CO L O R TRAKPLU S 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 CO MPUTER M O NIT O R 1 9 Ž computer monitor great cond. $45, OBO 941-474-5662 PRINTER CANNON inkjet Pixma MG5320 New $150 $70 941-740-4300 WOO D TRUNK med size. nice cond.antique look. $55 941-235-2203 6065 CLOTHING/JEWELRY ACCESSORIES COACH LARGE TOTE WALLET SCARF NWT PEYTON TATERSOL $350 941-587-8870 HAND BAGS V era B ra dl ey an d Brighton $25 941-235-2613 JACKETS MANY to c h oose from mostly L $5, OBO 941-445-5619 JEWELRY NEW J ewe l ry-nec k lace ,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 WEDDING DRESS b ran d new I have 7 different dresses each $50 941-623-6554 6070 ANTIQUES COLLECTIBLES 1 9 4 9 BA S EBALL card Very good condition old cards. $2, OBO 810-210-9553 1982 DONRUSS C omp l ete Mint set also others $27, OBO 810-210-9553 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BABE RUTH Baseball card nice many to choose from $6, OBO 810-210-9553 BASEBALL CARD 1949 BOWMAN small cards $2, OBO 810 310-9553 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHINA CABINET S ma ll oa k $225 941-875-4589 6070 ANTIQUES COLLECTIBLES CHINA NORITAKE 77 p i eces 1950 set of 12 gold pattern picture $100 941-740-3286 CO IN S Proo f and mint sets $7 781-956-8891 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 SNIDER ROOKIE car d 1949 Bowman $29, OBO 810210-9553 G IL H O D G E S r/c Bowman baseball card $40, OBO 810210-9553 IKE D O LLAR S silver 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 MI C KEY MANTLE baseball cards many different years $7, OBO 810-210-9553 S ERAPHINE BEAUTIFUL Ariel, Nina, Hope $425 941-889-8891 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 SOFA, CHAIR & Coffee Table 1930`s, Silver Lacquer Finish, Aqua Custom Uphostery $300 obo 941-916-7675 STAN MUSIAL B ase b a ll 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 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL ORGAN, LOWREY EX 300 FANFARE, Over 75 Song Books. Excellent Condition! Must See. $1500. 941-626-2640. 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 GO GO P O WER C HAIR/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JAZZY S ELE C T ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JET 3 ULTRA/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $350 941-268-8951 LIFT C HAIR 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) P O WER C HAIR PRIDE VI C TORY 3 WHEELS NEW BATTERIES. $490 941-473-4168 PRIDE ELE C TRI C Li f t C hair 1 8 Different operations $350, OBO 941-474-5605 SCOOTER P r id e gogo new batteries very good $500 941-979-9257 S H O WER C HAIR Like New $25 941-268-8951 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $110 941-268-8951 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 HAN G IN G PLANT S S taghorn spiders philodendron ferns nice $13, OBO 810-210-9553 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A XMA S C A C TU S Huge plant in 3 colors extremely beautiful $150 941-629-7682 6125 GOLF ACCESSORIES CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $40 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GOLF BAG N ew, C a ll away 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 GX 7 DRIVER A s seen on TV Senior Flex $25 941-426-1745 IRT-5 HYBRID As seen on TV. senior, flex $25 941-426-1745 PING G IRON SET sen i or 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 $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3575. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 ADVERTISE In TheClassifieds! EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE Y AMAHA CUSTOM DELUXE GAS, Black Many upgrades Like new. $3,950 561-339-6492 6128 EXERCISE / FITNESS 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 T urnyou r trashinto cash! Advertise youryard sa l e! EXER C I S E MA C HINE S Three. Great condition. All for $200 941-629-9402 N O RDI C TRA C K ELLIPTI C AL Model 23896, ex cond, used indoors $200, OBO 941-624-5824 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 JACKETS V ar i ous s i zes. Excellent condition $4 941-460-9698 W IL SO N SO FTBALL glove men A-1000 14 in slow pitch r/h excl cond $58, OBO 941-875-5983 6131FIREARMS FKS RIFLE 2 st k s, #S B ayon nette, 2000 rnds 7.62X39. $750. 1913 DWN 9mm Ruger, 2 mags, orig holster, Mint $1500 248-396-5997 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local F irearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES A N C H O R W/5 f oot o f chain 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 BI C Y C LE HUFFY S upreme Cruiser 700C pump extra sea t $80 941-445-3611 BIKE Mens 26 Ž Needs Tires $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 P RO 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 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 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 HOT TUB/SPA D reamma k er 2 person corner spa. 13 jets, wa terfall, 110 volt 15 amp. $100 941-875-4464 INGROUND POOL cover P oo l 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 P OO L PUMP 1 hp marathon $75 941-743-0582 POOL SOLAR P ane l E xce ll en t condition. $50 941-223-8308 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 EXTENSION LADDER Aluminum In good shape $35, OBO 941-629-3921 G A S C AN 5 gals ea $ 1 0 941-743-0582 HED G E TRIMMER 20 Ž 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

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 10CLASSIFIEDS 6160 LAWN & GARDEN HIGH WHEEL PUSH 22Ž H us k y Mower 6.5HP Briggs & Stratton. $80. 941-743-8243 LAWN EDGER W a lk B e hi n d 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 M O WER, SCO TT S REEL Push MowerGood Condition $30 941-629-3921 M O WER, T O R O 22  push 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 great $325, OBO 941-460 1970 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 6161OUTDOOR LIVING BBQ CHARM Gl ow, G as, S ta i nless Steel, Like NEW! $100 941-423-3974 LANAI HI ta bl e /4 c h a i rs 2 swivel like new 36Žround in PGI $250, OBO 941-916-7675 LOUNGER BY S uncoast, a d j ustable with a thick cushion $125 941-625-5632 MOSAIC TILES 3 X3 O r i g i na l 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 DOORS INTERIOR$25 eac h 941-380-9212 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRICANE SHUTTERS Various sizes, all Pieces 920-246-1111 LADDER WERNER 8 feet green 225 lbs. $35 941-740-3286 6190 TOOLS/ MACHINERY AIR COMPRESSOR Large with long hose $25, OBO 941-629-3921 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 GENERATOR COLEMAN 6250/5000. Used 1 week like new $450 941-255-1832 GENERATOR 9HP H on d a E ngine, Good Condition! $375. 941743-8243 LADDER WERNER fib erg l ass 4 ladder like new $30 941-473-2424 PRESSURE WASHERS (2) 2500 PSI, with 5HP Honda, both for $150 847-567-4634 RADIAL ARM S aw Delta Deluxe 10Ž. Needs blade, as is. $75 941-460-9304 S T O RA G E C ABINET S (4) with screws, bolts, nuts,etc. $25 941-585-8149 W ELL PUMP motor submersable, franklin 4Ž 2 wire 230v 1 hp $75 941-380-1311 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE DESK HUTCH fil e 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 GOLDFISH J ust B r i ng 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 CAGE 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 COOK TOP Whi te S moot h T op. Excellent Condition!! $50. 941276-3579 6250 APPLIANCES 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 MAGIC CHEF w hi te heavy duty $90 941-303-2957 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 REFRIGERATOR HOTPOINT double door excellent condition white $225 941-380-1311 REFRIGERATOR WHIRLPOOL 21 cu. ft. w/icemaker $150, OBO 941-474-5605 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S ET G E LOOKS & RUNS LIKE NEW 8YRS $350 941-587-8870 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 AMERICAN FLAG 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 AR CO VER C overMaster 100% H2Oproof, for Buick Luc. $125 941-496-7983 CHANDLIER 9 li g h t b eaut if u l $99 941-496-9252 C LA SS B M/H Tyvec C over used 2winters $125 941-496-7983 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GENERATOR HOME Li te lik e new $110 941-629-3921 HAND TOOLSTABLE FULL TOOLS ASSORTED $25 941-391-6377 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 LEBRA : LIKE new f or B u i c k Sedan $70 941-496-7983 NEON TRANSFORMERS 2 heavy duty lg. $50 941-496-9252 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves, pipes, toilet parts, etc. $20 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 TIRES & RIMS 4 t i res Pl enty o f tread. p235/75 R15 $325, OBO 513-226-9327 TONNEAU COVER tr i f o ld 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 LOVESEAT 2 tone B rown, extra Deco cushions. FREE Call btw 10am & 4 p m 941-743-4469 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED: UTILTY TRAILER. Used, in Good Working Order Min. 6Wx8L 863-244-2652 7000TRANSPORTATION 7020 BUICK 2011 BUICK LUCERNE $12,899 CXL PREM. $12,899 MI 844-467-9558 dlr 20 11 BUI C K LA C R OSS $13,069 CXL 63,952 MI 844-467-9558 dlr 20 1 2 BUI C K EN C LAVE $13,637 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 2015 BUICK ENCORE $15,128 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2015 BUICK ENCLAVE $23,508 FWD, White 43,232 Mi, 844-468-0509 DLR 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 2016 BUICK CASCADA PREM $25,104 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 CADILLAC CTS $4,990 4dr SE Silver 125,191Mi 844-468-0509 dlr 200 7 C ADILLA C DT S BA S E $8,320 4D Sedan White 48,669 mi 844-467-9558 dlr 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 2008 C ADILLA C E SC ALADE $14,990 4X2 SE BLACK 164,490 Mi 844-468-0509 dlr 20 11 C ADILLA C S RX $18,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 2014 CADILLAC CTS $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2015 CADILLAC SRX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 20 17 C ADILLA C XT5 $32,990. BLACK, NAV, 49K MI. 855-280-4707 DLR 20 15 C ADILLA C E SC ALADE ESV $39,990 4x4 Black 86,712Mi, 844-468-0509 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2003 CHEVY IMPALA LS $3000 OBO, Senior owner, Re p ainted 2016, leather(some sun fade) regularly serviced great daily driver. 941-460-9040 2006 CHEVY TAHOE $5 990 4x2 LT Black 162,396 m 844-468-0509 DLR 2012 CHEVY CRUZE LS $7,599 4D Sedan Black 87,067 mi 844-467-9558 dlr 1994 CHEVY CAMARO Z28 $8,000 FIRM!!58K Orig miles, great shape, Convertible. 941-769-6527 2011 CHEVY CRUZE $10,990, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 2017 CHEVY CRUZE LT $12,490, 4Dr Se 46,630 m (844)467-9558 Dlr 2013 CHEVY CAPTIVA LT $12,900 32K MI 844-467-9795 DLR 2016 CHEVY CRUZE $12,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 17 C HEVY TRAX 1LT $13,764 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE $13,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 2010 CHEVY EQUINOX $13,990, FWD Red 58,164 m 844-468-0509 DLR 2015 CHEVY TRAX LTZ $15,942 4D SUV 30,813 MI 844-467-9558 dlr 2014 CHEVY EQUINOX $16,900 LTZ 82K MI 844-467-9795 DLR 2015 CHEVY EQUINOX $16,989, FWD Blue 40,598 m 844-468-0509 DLR 2017 CHEVROLET MALIBU $17,126, 4DR SEDAN 40,689 mi 844-467-9558 dlr 2014 CHEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2011 CHEVY SILVERADO 1500 $20,9904x4 Crew Cab 123 290 m 844-468-0509 dlr 7040 CHEVROLET 2012 CHEVY AVALANCHE1500 LS$23,078, 4dr Crew 61,367 m (844)467-9558 Dlr 20 17 C HEVY C AMAR O $24,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 2015 CHEVY COLORADO $25,900 CREW CAB LT 36K MI 844-467-9795 DLR 2016 CHEVY SILVERADO $41,900 4X4 CREW CAB LTZ 42K MI 844-467-9795 DLR 2018 CHEVY CORVETTE $49,900 Firm Conv., 2K Mi! Like Brand New!! 941-457-1717 20 17 C HEVY CO RVETTE $59,990. GRAY, CONV, 2LT, 2,699 MI. 855-280-4707 DLR 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 2003 ANNIVERSARYCORVETTE Coupe, 42,822 mi. 6 spd, mint $22,500 OBO 941-889-7989 7050 CHRYSLER 2009 C HRY S LER 300C $9,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 2013 CHRYSLER 200 LX $9,994 4D SE RED 66,665MI 844-467-9558 Dlr 20 15 C HRY S LER 200 LMTD $14,296 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 door 22,035 miles 866-726-8593 2014 CHRYSLER 200 $19,247 2DR CONVERTIBLE 844-467-9558 DLR 2016 CHRYSLER 300C $20,990,FWD Black 47,098 m 844-468-0509 dlr 20 15 C HRY S LER 300 S $22,210 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $24,990,FWD Red 36,390 m 844-468-0509 dlr 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 15 D O D G E DART $12,990,4DR SEDAN SE 50,904 m 844-468-0509 dlr 20 1 6 D O D G E J O URNEY S XT $15,012 4DR SUV 38,766 mi 844-467-9558 Dlr 2015 DODGE DART GT $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 2016 DODGE JOURNEY $15,990,4Dr FWD White 52,143 m 844-468-0509 dlr 2016 DODGE CHARGER SXT$18,558 4Dr Se Blk 44,960 m (844)467-9558 Dlr 2017 DODGE GRCARAVANSXT$19,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 2017 DODGE GRCARAVANSXT$19,473 4Dr, Pass Van White 31,029 MI 844-467-9558 Dlr 2016 DODGE CARAVAN $19,900 15K MI 844-467-9795 DLR 2012 DODGE RAM 1500 $19,900 4X4 QUAD CAB 95K MILES 844-467-9795 dlr 2017 DODGE GRAND CARA VAN $19,990,FWD Black 41,098 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,840 2D Coupe Black 17,053 mi 844-467-9558 dlr 2014 DODGE DURANGO $24,900 SPORTS LOADED 48K MI 844-467-9795 DLR 2015 RAM 450CAB $32,600 CHASSIS 32,146 mil 866-726-8593 DLR 2017 RAM 1500 BIG HORN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 RAM 1 C REW $40,995 Truck 11,189 mil 866-726-8593 DLR 2013 DODGE RAM 2500 $42,900 LARAMIE 4X4 MEG CAB 68KMI 844-467-9795 DLR 2016 RAM 2500 $42 990 4x4 Crew Cab, 42,535 mi 844-468-0509 DLR 2014 RAM 2500 $44 990 4x4 Mega Cab, 77,684 mi 844-468-0509 DLR 7070 FORD 1997 FORD CROWN VICTO RIA $2,500 very nice inside & outside, new tires, low miles. 518-572-5374 200 4 F O RD E2 5 0 $5,000 CONVERSION VAN 844-467-9795 DLR 2008 F O RD MU S TAN G $7,990 2Dr Convertible 90,901 MI 844-468-0509 dlr 2013 FORD FUSION SE $9,571 4d Sedan Blue 97,506 mi 884-467-9558 dlr 2016 FORD FIESTA $9,900 46K MI 844-467-9795 DLR 2016 FORD FOCUS SE $13,054 4D Hatchback White 42 421 mi 844-467-9558 dlr 7070 FORD 20 1 3 F O RD E SC APE $13,900 LOADED 83K MI 844-467-9795 DLR 2016 FORD FUSION $14,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2015 FORD FOCUS SE $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N TITANIUM$16,199 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 2014 FORD FUSION SE $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 20 1 3 F O RD E SC APE $17,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 20 14 F O RD ED G E LIMITED $18,0384Dr SUV 64,901 mi 844-467-9558 Dlr 20 1 3 F O RD C -MAX $18,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 17 F O RD FU S I O N $18,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 20 1 3 F O RD MU S TAN G G T $20,900 LOADED 63K MI 844-467-9795 DLR 20 15 F O RD C -MAX $20,995 HTCHBK 4DR 25,873 mil 866-726-8593 DLR 20 1 3 F O RD EXPL O RER $22,990 4Dr FWD 66,385 MI 844-468-0509 dlr 2017 FORD MUSTANG $23,990 2dr Convertible 43,847 MI 844-468-0509 dlr 2017 FORD F 150 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 20 1 6 F O RD F2 5 0 $29 99 5 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 8 F O RD MU S TAN G G T $36,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 2015 FORD F 150 $38 900 PICKUP TRUCK, 10,117 MIL 866-726-8593 dlr 2015 FORD F 150 $39 800 PICKUP TRUCK, CREW CAB 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG $39,900GT COUPE, 1,045 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 4 0 99 5 Crew Pickup truck,20,214 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 14 G M C A C ADIA $20,900 AWD LOADED 73K MILES 844-467-9795 dlr 2017 GMC TERRAIN SLT $21,137 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 2011 GMC SIERRA 1500 $22,900 EXT CAB 31K MI 844-467-9795 DLR 2015 GMC SIERRA 1500 $35,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 1993 JEEP CJ7 $5,000 OBO, `97 Motor, 6 Cyl. FI, Hard Top, 5 Spd. 417-989-1390 2017 JEEP COMPASS SP $14,377 4D SUV $14,377 25 494 MIL 844-467-9558 Dlr 7080 JEEP 20 1 2 JEEP WRAN G LER $20,990 4dr 4x4 Sport 96,462 Mi 844-468-0509 dlr 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 2014 JEEP GR CHEROKEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 2015 JEEP WRANGLER $24,900 4X4 4DR 57K MI 844-467-9795 dlr 2016 JEEP WRANGLER $29,889 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 20 1 3 JEEP WRAN G LER $29,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 15 JEEP G RC HER O KEE $36,500 4Door 8,105 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 4dr 7,357 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $52,995 4Dr 14,277 mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $16,900 SELECT LOADED 82K MI 844-467-9795 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 7120 PLYMOUTH 1999 PLYMOUTH PROWLER $28,995 17,531 mil 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2008 SATURN AURA XE $5,9954D Sedan 92,507 mi 844-467-9558 dlr 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2015 ACURA TLX 3 5L $25,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 20 14 A C URA RLX $26,477 BLACK PEARL, 32K MI 855-481-2060 DLR 2016 ACURA RDX $28,787 RED PEARL ii, 30K MI 855-481-2060 DLR 2016 ACURA RDX $28,990FWD, 4dr Gray 51,463 Mi, 844-468-0509 DLR 7147 AUDI 20 14 AUDI A4 Q UARTR O $16,900 AWD 77K MI 844-467-9795 DLR 2017 AUDI Q5 $32,911.WHITE, 23K MI. 855-280-4707 DLR 20 15 AUDI Q 5 $33,900.BLACK, NAV, 42K MI. 855-280-4707 DLR 2017 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 2008 BMW 7 S ERIE S 75 0 LI $10,999 4D Sedan 102,931 mi 844-467-9558 dlr 20 1 2 BMW 3 S ERIE S $12,471 4D Sedan 111,380 mi 844-467-9558 dlr 2015 BMW X3 $24 961 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2013 BMW 3 SERIES $25,397 BLACK SAPPHIRE, 45K MI 855-481-2060 DLR 2014 BMW 5 SERIES $27,877 JET BLACK, 11K MI 855-481-2060 DLR 2013 BMW M3 BASE $35,630 2D Coupe white 43,215 mi 844-467-9558 dlr 2016 BMW X5S35I $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 FIT SPORT $8,853 4DR HTCHBK 71,460 mi 844-467-9558 Dlr 2006 H O NDA PIL O T EX-L $9,900 70K MI 844-467-9795 DLR 2011 HONDA FIT SPORT $9,950 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 2011 HONDA ACORD $9,990. GRAY, EX-L, 80K MI. 855-280-4707 DLR 2011 HONDA PILOT LX $13,263 4D SUV WHITE 100 057mi 844-467-9558 dlr

PAGE 23

The Sun /Friday, April 20, 2018 www.yoursun.com E/N/C Page 23 11CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES FRI.S UN. 9 -4 2 45 29 S W Kingsway Cir. (Off Kings Hwy. Across From Kingsway 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. Refrigerator, Desk, Bar Stools, Household, Garage Items, Cornhole FRI.S AT. 8 AM2 PM 2145 Como St. Decorative items, Books, Flamingos, LOTS of Misc!!! 6004 PORT CHARLOTTE GARAGE SALES 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! Seizethesales withClassified! S AT. 8 ? 41 22 Library St. Premium Fishing Gear, & Boating Equip. Outriggers, Anchor windlass, etc. S AT. 9 AM-4PM 22 4 33 Vale Ave. Charlotte Harbor MULTI FAMILY! Housewares, Artwork, Books, Furniture & MORE! 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. 6005 PUNTA GORDA AREA GARAGE SALES FRI.S AT. 8 AM? 4 0 5 3 San Massimo Dr. B.S.I Com pressers, Tools, Barbie Cars, Antique Dolls, Fiesta Dishes, Snorkel Equip, Decor & MORE!! F i n d i t i n t h e C l a s s i f i e d s JEWELRY BLOWOUT SATURDAY 8AM-12PM CITY SALE Virginia & Taylor Ave. 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. S AT.S UN. 1 0 -5PM 1120 Lucia Dr. Household, Furniture, 2 Lanai Sets, Home Decor, To y s and more! 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. GETRESULTS USECLASSIFIED! FRI. 9 -5 & S AT. 9 -1 2 2063 Cover Ln. Hand tools, Pwer Tools, Fishing Equip, Furn., Dishes, Household, & Clothes. 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. 8 AM-5PM 7297 Skycrest St. Roll-Top Desk, Many unusual items at Great Prices! 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 2 14 36 Blue Heron Dr. Nice China, Clothes, Household & MUCH MORE!! Too Much To List!! 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 S AT. 9 3 83 7 3 Kinglet Dr. MANY MANY Tools, Table Saw, Handyman equipment, Electrical Supplies and more! SAT .SUN 9AM 4PM 10331 Euston Ave. Table Linens, Rugs, Office Furnish ings, Pottery, Shop & Yard Tools & MORE!! No Early Birds Please 6011 S. VENICE AREA GARAGE SALES SAT 8AM 12PM Corner of Azure & Neptune. 3 Family Sale! Closed Store Inventory DANCEWEAR, Household, and MUCH MORE! 7160 HONDA 20 1 2 H O NDA C R-V LX $13,813, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 2012 HONDA C r-v $13,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $14,958 4D Sedan Silver 12,396 mi 844-467-9558 dlr 2014 HONDA CR V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 20 1 3 H O NDA A CCO RD EX-L $16,184 4DR SEDAN 844-467-9558 Dlr 20 1 3 H O NDA C R-V EX $16,368, 4Dr SUV 62,690 mi 844-467-9558 dlr 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 2016 HONDA CIVIC LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 1 6 H O NDA HR-V LX $17,604 4D SUV 30,333mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD $17,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 20 1 2 H O NDA PIL O T TOURING$18,171, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 20 15 H O NDA C R-V EX $18,196, 4D SPORT UTILITY 844-467-9558 dlr 20 17 H O NDA C IVI C LX $18,846, 4D SEDAN 2,334m (844)467-9558 Dlr 20 15 H O NDA C R-V LX $18,910 4D SUV 26,691 MI 844-467-9558 dlr 2016 HONDA CIVIC EX T $19,489 2D Coupe black 16,927 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $21,803 4D SUV RED 27,319 MI844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,069, 4DR SPT UTILITY 19,823 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,270 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V ex-l $22,505, 4D SUV 28,074 MI 844-467-9558 Dlr 20 15 H O NDA O DY SS EY EXL $22,731 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 2015 HONDA CR V EX L $22,888 4D SUV Blue 18,247 mi 844-467-9558 dlr 2016 HONDA CR V SE $22,908 4D SUV BLUE 7,032 MI 844-467-9558 dlr 20 1 3 H O NDA C R-V EX-L $22,912, 4DR SUV,GRAY 62,690 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $23,636, 4D SUV SILVER 24,138m (844)467-9558 Dlr 2014 HONDA ODYSSEY TOURING $24,551 Pass. Van 57,958 mi 844-467-9558 dlr 20 15 H O NDA PIL O T $24,990 4DR FWD, Silver 64,766 m 844-468-0509 dlr 2016 HONDA PILOT $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 20 17 H O NDA C R-V T O URING $29,461 4Dr SUV Gray 3,022 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T EX-L $30,521, 4DR SUV,BLUE 35,924 mi 844-467-9558 dlr 2016 HONDA PILOT TOURING$33,785, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 1 6 H O NDA ODYSSEYTOUR-ING$35,164, 4Dr SUV 16,742 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $36,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 15 H O NDA C R-V LX 18,658 MI, 4D SPORT UTILITY 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2008 HYUNDAI A CC ENT $4,900 C DR 123K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTA FE $6,900 130K MI 844-467-9795 DLR 20 14 HYUNDAI ELANTRA SE $9,900 88K MI 844-467-9795 DLR 2011 HYUNDAI SONATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 2014 HYUNDAI VELOSTER BASE $11,613 3D Hatchback 44,338 mi 844-467-9558 dlr 20 15 HYUNDAI ELANTRA SE $11,685, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 3 HYUNDAI ELANTRA $13,990 4Dr Lmtd 38,268 Mi 844-468-0509 dlr 2012 HYUNDAI TUCSON $13,990. BLUE, 44K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $16,804, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 1 6 HYUNDAI S ANTA FE $17,900 18K MI 844-467-9795 DLR 20 14 HYUNDAI S ANTA FE $20,990 Sport FWD 35,046 Mi 844-468-0509 dlr 20 15 HYUNDAI G ENE S I S 3.8 $23,4534Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 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 17 INFINITI Q 5 0 $26,990 4Dr RWD 22,624 Mi 844-468-0509 dlr 20 15 INFINITI Q60 $29,990. RED, NAV, COUPE, 9,650 MI 855-280-4707 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 20 1 2 KIA RI O 5 $9 990 4D Hatchback White 65,939 mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX $11,392 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA SO UL BA S E $11,669 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 20 17 KIA S P O RTA G E LX $18,976, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 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 2010 LEXUS IS 350C $21,990. WHITE, CONV, 62K MI. 855-280-4707 DLR 7178 LEXUS 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 2014 LEXUS GS 350 $31,990. WHITE, F NAV, LEV, 38K MI. 855-280-4707 DLR 7190 MERCEDES 2005 MERCEDES CLK32A $7,990. BLACK, WS, 86K MI. 855-280-4707 DLR 2004 MERCEDES-BENZ SL-500 $22,500 Hardtop Conv., 36K miles, Silver, looks new-classic 941-249-8708 20 14 MER C EDE S G LK 2 5 0 $23,990 Black 62,788 mi 844-468-0509 dlr 7192 MINI COOPER 2015 MINI COOPER $16.900 Hatchback 22,669 mi 866-726-8593 DLR 20 14 MINI COO PER $15,562,Cotryman suv, white 38,719 mi 844-467-9558 Dlr 7200 NISSAN 20 1 3 NI SS AN JUKE $10,685 4 dr 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A $10,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 2016 NISSAN SENTRA SV $12,974 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN ALTIMA 2 .5 S V $15,749 4D Sedan Black 36,653 mi 844-467-9558 dlr 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN PATHFINDER SV $22,290, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 1 3 NI SS AN PATHFINDER $22,990 4Dr FWD White 30,105 mi 844-468-0509 dlr 20 1 3 NI SS AN PATHFINDER $22,990 4dr Front wheel, 844-468-0509 DLR 20 17 NI SS AN FR O NTIER S V $23,900 4X4 CREW CAB 11K MI 844-467-9795 DLR 20 17 NI SS AN MURAN O $24,990 4dr Front wheel, 844-468-0509 DLR 20 17 NI SS AN FR O NTIER S V $23,900,4x4 16K mil 844-467-9795 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 2002 S UBARU O UTBA C K Sedan $3,000 110K, Runs Great, New Tires! 941-697-1137 7210 TOYOTA 2003 T O Y O TA C AMRY $6,900 115K MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 200 5 T O Y O TA HI G HLANDER HYBRID $7,990.BLACK, 113K MI. 855-280-4707 DLR 20 1 0 T O Y O TA CO R O LLA S $8,900 129K MI 844-467-9795 DLR 2008 T O Y O TA SO LAR A $9,000 OBO, Conv. Must SEE! New Top, 2 tires. 941-697-9425 7210 TOYOTA 2012 TOYOTA COROLLA $9,500 65K MI 844-467-9795 DLR 2013 TOYOTA COROLLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 2014 TOYOTA PRIUS THREE $13,688 5D Hatchback 60,506 mil 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA L $13,692 4D SE SLATE MET 36,891 MI 844-467-9558 dlr 20 14 T O Y O TA PRIU S V $13,900 76K miles 844-467-9795 dlr 20 1 6 T O Y O TA CO R O LLA S PLUS $15,428 4D Sedan 28,465 mi 844-467-9558 dlr 20 15 T O Y O TA C AMRY S E $15,500 32K MIL 844-467-9795 DLR 20 14 T O Y O TA VENZA XLE $15,688 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY S E $15,900 34K MI 844-467-9795 DLR 20 17 T O Y O TA CO R O LLA $15,990 4dr Sedan LE, Brown 4,954m 844-468-0509 DLR 2016 TOYOTA CAMRY LE $17,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 17 T O Y O TA C AMRY S E $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 1 2 T O Y O TA VENZA XLE $18,869 4DR SUV 26,522 mi 844-467-9558 Dlr 2015 TOYOTA PRIUS $19,759 V THREE, WHITE 21,895 mi 844-467-9558 Dlr 20 15 T O Y O TA RAV4 XLE $19,999, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 20 11 T O Y O TA 4RUNNER $22,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 2012 TOYOTA 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 20 17 T O Y O TA HI G HLANDER $30,653, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 20 17 T O Y O TA TA CO MA $31,900 4X4 DBL CAB 24K MI 844-467-9795 DLR 7220 VOLKSWAGEN 200 4 VW JETTA $2 990 4DR se GL 844-468-0509 dlr 20 17 V O LK S WA G EN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $14,160 4D 1.2T S 7,583 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,977 4D SUV WHITE 42,740 MI844-467-9558 Dlr 20 1 6 VW TI G UAN S $17,299 4Dr Suv, Gray 13,585 mi 844-467-9558 dlr 20 1 6 VW T O UARE G VR 6 F S I $28,375 4Dr SUV 34,610 mi 844-467-9558 Dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 20 17 V O LV O X C90 $49,990. WHITE, NAV, AWD, 19K MI. 855-280-4707 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES FENDER SKIRT FOR 1960 Chevy Impala $75 863-558-2836 1963 CHEVY SS conso l e $75 863-558-2836 1970 CHEVY Pi c k up h oo d $100 863-558-2836 1 963 C HEVY Impala dash $100 863-558-2836 T O W BAR with lights 1 7/ 8 200 lb weight, 2Ž 300 lb weight, $70 941-223-8308 TIRE S 2 Bridgestone Ecopia 215-65R16 plenty of tread remaining. $60 941-740-4300 THULE ROOF Cargo Carrier Thule large size excellent condition $250 716-640-4286 S EAT CO VER S Leather. 20 1 0 11 vw jetta tdi rear split bench beige $150 941-740-4300 FR O NT RUBBER FL OO R mats New. 2010-11 vw jetta wagon $25 941-740-4300 C U S T O M WIND S HIELD heat shield 2010-11 vw jetta new 40 $28 941-740-4300 1 999 LIN CO LN C ARTIER PARTS CAR ONLY. CALL 239-810-1472 FOR DETAILS 14Ž RIM S ( set o f 4 ) for Olds,Pontiac,Buick $75 863-558-2836 03 HI G HLANDER 4x4 rear pads+ rotors new in box $50, OBO 941-473-2424 7290 VANS 2008 KIA SEDONA $4,550 Like New! New Tires, Cold Air, well maintained 716-374-2950 20 1 6 C HRY S LER T &C $18,90042,000 miles. 844-467-9795 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 20 15 H O NDA O DY SS E Y $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, 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 14 H O NDA O DY SS E Y $26,477 TOURING, TOPAZ 51K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $26,687 SMOKY TOPAZ, EX-L,, 35K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $26,987 SILVER METALLIC, EX-L 25,314 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $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 2014 HONDA ODYSSEY $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 7290 VANS 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 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA S IENNA 3 .5 Lexus eng, Everything Works! Many new parts. Ice Cold Air. $5,250 OBO 941-456-4478 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 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 1 6 C HEVY CO L O RAD O $25,477. LASER BLUE, 2WD 44K MI 855-481-2060 DLR Needa newJob? LookintheClassifieds! 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 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 2004 CHEVROLET BLAZER $3,500 129K, 4dr, 1 Owner 941-223-6019 2006 F O RD EXPL O RER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/t top, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, April 20, 2018 12CLASSIFIEDS/FAITH & FAMILY 7330 BOATS-POWERED 2014 21 HURRICANE SUNDECK SPORT, CC, F150 Y AMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7331 SAILBOATS 27 HUNTER Sailboat, Good cond. $2,000 941-268-5067 7334 OUTBOARD/ MARINE ENGINES 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 ANCHOR 25LB D an f ort h sty l e $40 941-429-8261 ANCHOR GENUINE 15lb CQR $100 941-429-8261 O UTB O ARD M O T O R Li f t SS with tackle. Like new $200 941-697-0940 MARINE S H O RE Power C ord 25 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 1 3  PR O EXPL O RER f ishing kayak, sit on top, rod holders e x 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 CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT/UTILITY/ C Y C LE TRAILER 1500# cap. LEDs $295, OBO 941-380-6935 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY 2015 H er i tage S o f ta il 103 cu. in. 6 Speed, Anti-lock brakes. Only 2000 mi, many extras. Pristine! $13,900, OBO 843-901-8327 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 7370 CAMPERS/ TRAVEL TRAILERS 2011 28 STREAMLITE with slide out. $7,000 248-505-3954 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM CLASSIFIED ADSSELL TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 TODAYProject Linus, Have Fun crochet knit quilt blankets for Charlotte County kids FGCU Herald Court Punta Gorda 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Boomers Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Deep Creek Elks, Dinner 5-8, Reservation Required 249-8067, Prime Rib, fish and more, Music With Quiet Fire 6:30-9:30 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Mah-Jongg, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Chef Warren Caterson, 3 p.m. FREE 10 Meals in 10 MinutesŽ Chef Warren Caterson. PC Library 2280 Aaron St. C all 941-764-5562 to register. Port Charlotte Elks, BOGO Happy Hour 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock,, FL, 629-4545 Singer Paul Nagel, Singer Paul Nagel performs live music 5-9 pm Center court at Fishermens Village. 639-8721 Spaghetti Dinner, Spaghetti Dinner at Cleveland UMC April 20, 5-7pm. $8.00. 28038 Cleveland Ave. Punta Gorda. All welcome. Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by TaT2 @ 25538 ShorePG637-2606;members & guests TODAY Line Dancing, 9-30 to 11-30 American Legion Post 113, 3436 I ndiana Road Rotonda West. Phone Eve at 941 697 8733 H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Friday Night Out, Chef Choice: Chicken Cordon Bleu & reg menu 5-7:30pm Music: Black Velvet 7-10pm Rotonda Elks. FISH FRY, Fried Haddock, Shrimp & Salad Bar, served 4:307pm. MUSICSMACK DAB6:30pm. Legion113, 3436 Indiana Rd. Rotonda Gospel Concert, 7:30 p.m., New Hope Baptist Church, 2100 Englewood Road, Englewood, FL 34223, 941-474-7647, Love offering will be taken. SATURDAY RWWC Blood Drive, 9am-1pm..RW Community Ctr..646 Rotonda Cir..appts or walk-ins..contact Kathryn 610-952-1333 for info. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Blood Pressure, 9:30-10:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Done by an RN Have yours done today North Port VFW #8203, Members & guests. Lunch 11-2, Fish Fry/Rib Dinner 5-7, Music by Paul 6-10, 4860 Trott Cir, NP 426-6865 Life After Downton, Conference Room, NP Library, 10:3012. Discussion of PBS programs & planning meeting. Ques? 861-5003 St. Marys Takeout, Pierogi/ Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. North Port Moose, Karaoke with Gil and Rhonda at 7! Prime rib dinner special or salmon! 14156 Tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for an afternoon of fun. Port Charlotte Elks, BOGO Happy Hour 4:30 t 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Great food friends, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 429-6602 Folk concert, 6 p.m. Friday April 20, 2737 S Tamiami Trail, Florida 34231 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Enjoy an evening of cards & fun. SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 New Port Richey, Repticon New Port Richey, April 21 & 22, 2018 North Port VFW #8203, Members & guests. Lunch 11-2. Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Amvets 2000 Euchre, Euchre @10 entre fees 11:30-3:30pm Lunch available Karaoke by Greg Gage @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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 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. Friday Fish Fry, Fri. Fish Fry at CCUMC, 27000 Sunnybrook Rd., P.G. 629-1593 on Fri., Apr. 20 from 5 pm to 7 pm. Fried/Baked Fish or Fried Shrimp with coleslaw, french fries, hush puppies, drink and dessert for a donation of $8.00. Come for good food and fellowship. No cooking and no clean up. We do it all. Observatory Open House, Moore Observatory Open House this evening, 8:30 to ? 26300 Airport Rd, PG. Free to public. Come and enjoy the night sky using the 16Ž telescope. Other scopes available. See the Moon, Venus, galaxies and star clusters. Find the Great Nebula in Orion. Chat with observatory staff. info 941-769-1441 Featured EventFeatured EventsPAID ADVERTISEMENTPAID ADVERTISEMENTS 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 GOUVELLISAshley Gray is the owner and operator of Nuts For ArtŽ and he can be seen giving away samples each Thursday at the Englewood Farmers market. The nut assortments are roasted in Kentucky Bourbon, pure Madagascar vanilla and Himalayan salt according to Gray. This is the third year I have been attending the market and it truly has been a blessing,Ž said Gray. Ashley Gray Studios is an Art Gallery located in Venice and some of the proceeds go to enhance his gallery. Nuts for Art SPRINGPORT CHARLOTTEPUNTA GORDA AREAfeaturingSPONSORED BY FREE ADMISSION & PARKINGAPRIL 21 & 22Saturday & Sunday ~ 10AM 4PM (BOTH DAYS)CHARLOTTE HARBOR EVENT CENTER 75 TAYLOR STREET, PUNTA GORDA, FLOn the river, between the 2 bridges THEORIGINA L See the newest in home improvement products & servicesFurnishings, accessories, decora ting & remodeling ideasThe latest from floor to roof, patio to pool, inside & out Visit us at HGSHOWS.net f e f f a e e t t a a u t t r u u i i r r n n i i g g n n n n S e p r F u & T h t o Host of HGTVsNew SpacesŽpresents seminarsSATURDAY & SUNDAY~ 11AM, 1PM & 3PM plus contests & fun Be Sure to Visit theRiverland NurserysStunning Florida Friendly Plants...and the Horticulture Club Displays adno=50531063

PAGE 25

The News Wire Friday, April 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southwest sought more time for inspectionsSouthwest Airlines sought more time last year to inspect fan blades like the one that snapped off during one of its flights Tuesday in an engine failure that left a passenger dead. See page 8. MINNEAPOLIS „ Prince thought he was taking a common painkiller but instead ingested a counterfeit pill containing the dangerously powerful drug fentanyl, a Minnesota prosecutor said Thursday as he announced that no charges would be “led in the musicians death. Carver County Attorney Mark Metz said Prince had suffered from pain for years and was addicted to pain medication. While some of the superstars associates might have enabled his drug habit and tried to protect his privacy, authorities found no direct evidence that a speci“c person provided the fentanyl.Ž In all likelihood, Prince had no idea that he was taking a counterfeit pill that could kill him,Ž Metz said. Metzs announcement came just hours after the U.S. Attorneys Of“ce announced that a doctor who was accused of illegally prescribing an opioid for Prince agreed to pay $30,000 to settle a civil violation of a federal drug law. Dr. Michael Todd Schulenberg allegedly wrote a prescription for oxycodone in the name of Princes bodyguard, intending for the potent painkiller to go Prince. That prescription was not linked to Princes death. Prince was 57 when he was found alone and unresponsive in an elevator at his Paisley Park studio compound on April 21, 2016. His death sparked a national outpouring of grief and prompted a joint investigation by Carver County and federal authorities. An autopsy found he died of an accidental overdose of fentanyl, a synthetic opioid 50 times more powerful than heroin. WASHINGTON „ After months of resisting, the Justice Department has agreed to provide three House committees with copies of several memos written by former FBI Director James Comey, according to a person familiar with the agreement. The move comes as House Republicans have escalated criticism of the department, threatening to subpoena the documents and questioning Deputy Attorney General Rod Rosenstein and other of“cials. The person familiar with the agreement spoke to The Associated Press on Thursday on condition of anonymity because the documents had not yet been sent to Congress. Justice of“cials had allowed some lawmakers to view the memos but had never provided copies to the House committees. Comey is on a publicity tour to promote his new book, A Higher Loyalty.Ž He revealed last year that he had written the memos after conversations with President Donald Trump, who later “red him. In a Senate hearing in June, he told Congress that I knew there might come a day when I would need a record of what had happened, not just to defend myself, but to defend the FBI and our integrity as an institution and the independence of our investigative function.Ž Details from some memos were made public in media accounts in the days after he was “red. At the Senate hearing, Comey detailed his conversations with Trump. One memo recounts a February request from Trump, during a private meeting in the Oval Of“ce, that Comey end an investigation into former national security adviser Michael Flynn. Last week, the GOP chairmen of three House committees demanded the memos by Monday. The Justice Department asked for more time, and the lawmakers agreed. Comey said in an interview Thursday with CNN that hes “neŽ with the Justice Department turning his memos over to Congress. I think what folks will see if they get to see the memos is Ive been consistent since the very beginning right after my encounters with President Trump and Im consistent in the book and tried to be transparent in the book as well,Ž he said.Prosecutor: Prince thought he was taking common painkillerAP source: DOJ agrees to send Comey memos to CongressBy AMY FORLITIASSOCIATED PRESSBy MARY CLARE JALONICK and ERIC TUCKERASSOCIATED PRESS PRINCE | 2 AP FILE PHOTOIn this Feb. 4, 2007 le photo, Prince performs during halftime of the Super Bowl XLI football game in Miami. AP PHOTOCubas new president Miguel Diaz-Canel, left, and former president Raul Castro, raise their arms after Diaz-Canel was elected as the island nations new president, at the National Assembly in Havana, Cuba, on Thursday. A new regimeHAVANA „ Raul Castro handed over Cubas presidency Thursday to a hand-picked 57-year-old successor he said would hold power until 2031, a plan that would place the state the Castro brothers founded and ruled for six decades in the hands of a Communist Party of“cial who remains little known to most people on the island. Castros 90-minute valedictory speech offered his “rst clear vision for the nations future power structure under new President Miguel Mario Diaz-Canel Bermudez. Castro said he foresees the whitehaired electronics engineer serving two “ve-year terms as leader of the Cuban government, and taking the helm of the Communist Party, the countrys ultimate authority, when Castro leaves the powerful position in 2021. From that point on, I will be just another soldier defending this revolution,Ž Castro said. The 86-year-old general broke frequently from his prepared remarks to joke and banter with of“cials on the dais in the National Assembly, saying he looked forward to having more time to travel the country. In his own half-hour speech to the nation, DiazCanel pledged to preserve Cubas communist system while gradually reforming the economy and making the government more responsive to the people. Theres no space here for a transition that ignores or destroys the legacy of so many years of struggle,Ž Diaz-Canel said. For us, its totally clear that only the Communist Party of Cuba, the guiding force of society and the state, guarantees the unity of the nation of Cuba.Ž He said he would work to implement a long-term plan laid out by the National Assembly and Communist Party to permit moderate growth of private enterprises like restaurants and taxis, while leaving the economys most important sectors „ energy, mining, telecommunications, medical services and rumand cigar-production „ in the hands of the state. The people have given this assembly the mandate to provide continuity to the Cuban Revolution during a crucial, historic moment that will be de“ned by all that we achieve in the advance of the modernization of our social and economic model,Ž DiazCanel said. Cubans said they expected their new president to deliver improvements to the islands economy, which remains stagnant, dominated by inef“cient state-run enterprises that are unable to provide salaries high enough to cover basic needs. The average monthly pay for state workers is roughly $30 a month, forcing many to steal from their workplaces and depend on remittances from relatives abroad. I hope that Diaz-Canel brings prosperity,Ž said Richard Perez, a souvenir Raul Castro retires as Cuban president, outlines futureBy MICHAEL WEISSENSTEIN and ANDREA RODRIGUEZASSOCIATED PRESSWASHINGTON „ A medicine made from the marijuana plant moved one step closer to U.S. approval Thursday after federal health advisers endorsed it for the treatment of severe seizures in children with epilepsy. If the Food and Drug Administration follows the groups recommendation, GW Pharmaceuticals syrup would become the “rst drug derived from the cannabis plant to win federal approval in the U.S. The 13-member FDA panel voted unanimously in favor of the experimental medication made from a chemical found in cannabis „ one that does not get users high. The panelists backed the drug based on three studies showing that it signi“cantly reduced seizures in children with two rare forms of childhood epilepsy. This is clearly a breakthrough drug for an awful disease,Ž said panel member Dr. John Mendelson, of the Friends Research Institute in Baltimore, Maryland. The drug carries a potential risk of liver damage, but panelists said doctors could monitor patients for any signs. More common side effects included diarrhea, vomiting, fatigue and sleep problems. FDA regulators are due to make their decision by late June. Approval would technically limit the drug, called Epidiolex, to patients with hard-to-treat forms of epilepsy. But doctors would have the option to prescribe it for other uses and it could spur new pharmaceutical research and interest into other cannabis-based products. More than two dozen states allow marijuana use for a variety of ailments, US experts back marijuana-based drug for childhood seizuresBy MATTHEW PERRONEAP HEALTH WRITER SEIZURES | 2 CASTRO | 2 adno=50532905

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, April 20, 2018 WEATHER/FROM PAGE ONE TODAY / TONIGHTMostly sunny and pleasant Increasing cloudinessHIGH 89 LOW 670% chance of rain 15% chance of rainMainly cloudy with a shower in the area87 / 6740% chance of rain SATURDAY GULF WATER TEMPERATUREA thunderstorm in spots in the afternoon85 / 6840% chance of rain SUNDAYMainly cloudy with a shower or t-storm85 / 6755% chance of rain MONDAYPartly sunny and pleasant83 / 6310% chance of rain WEDNESDAYPartly sunny and nice83 / 6415% chance of rain TUESDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 590-50 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 VENICE677790959185Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 1.15Ž Normal month to date 1.34Ž Year to date 4.32Ž Normal year to date 8.85Ž Record 1.95Ž (1994) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.37Ž Normal month to date 1.75Ž Year to date 2.49Ž Normal year to date 10.24Ž Record 1.95Ž (1957) High/Low 84/59 Normal High/Low 85/61 Record High 92 (2013) Record Low 47 (2001) High/Low 84/58 High/Low 79/63 Normal High/Low 81/62 Record High 90 (2003) Record Low 46 (2001)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 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 Sat.Apalachicola 74 58 pc 74 64 pc Bradenton 83 68 s 83 69 c Clearwater 82 68 s 81 69 s Coral Springs 88 73 s 83 73 pc Daytona Beach 75 64 pc 75 66 pc Fort Lauderdale 86 72 s 83 72 c Fort Myers 88 68 s 90 69 pc Gainesville 73 57 s 75 61 pc Jacksonville 67 54 pc 73 60 pc Key Largo 83 74 s 83 75 pc Key West 83 73 s 85 74 s Lakeland 84 66 s 80 66 pc Melbourne 83 71 pc 79 68 c Miami 87 71 pc 84 72 c Naples 86 67 s 88 70 pc Ocala 75 58 pc 77 62 sh Okeechobee 84 67 s 80 66 c Orlando 83 66 s 79 66 pc Panama City 75 56 pc 76 62 pc Pensacola 74 58 pc 75 65 pc Pompano Beach 85 72 s 83 73 pc St. Augustine 68 61 pc 72 64 pc St. Petersburg 84 66 s 84 66 s Sarasota 82 64 s 84 66 c Tallahassee 76 55 s 77 59 pc Tampa 85 69 s 84 68 pc Vero Beach 83 69 pc 80 69 c West Palm Beach 85 72 s 82 70 c 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 8:36a 1:39a 6:03p 11:43a Sat. 6:55p 2:48a ----Today 7:13a 9:59a 4:40p --Sat. 5:32p 1:04a ----Today 3:06p 11:57p ----Sat. 3:58p ------Today 9:08a 2:08a 6:35p 12:12p Sat. 7:27p 3:17a ----Today 5:28a 8:38a 2:55p 11:43p Sat. 3:47p ------NW 6-12 1-2 Light NE 8-16 1-3 LightFt. Myers 88/68 sun none Punta Gorda 89/65 sun none Sarasota 82/64 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 10:54 a.m. none Saturday 11:52 a.m. 12:52 a.m. Today 7:00 a.m. 7:55 p.m. Saturday 6:59 a.m. 7:56 p.m. Today 10:29a 4:14a 10:58p 4:43p Sat. 11:33a 5:18a ---5:48p Sun. 12:02a 6:20a 12:34p 6:49p Monterrey 80/62 Chihuahua 92/51 Los Angeles 73/55 Washington 59/40 New York 53/38 Miami 87/71 Atlanta 68/46 Detroit 56/34 Houston 74/59 Kansas City 60/42 Chicago 55/34 Minneapolis 49/34 El Paso 79/55 Denver 52/31 Billings 61/38 San Francisco 68/50 Seattle 62/44 Toronto 46/27 Montreal 46/29 Winnipeg 59/35 Ottawa 44/25 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: 04/20/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 61 39 c 68 43 s Anchorage 44 35 c 47 37 c Atlanta 68 46 s 71 53 s Baltimore 57 36 s 60 38 s Billings 61 38 c 70 42 pc Birmingham 71 46 pc 74 55 s Boise 69 45 s 69 41 pc Boston 52 37 pc 53 36 s Buffalo 43 28 pc 49 31 s Burlington, VT 45 33 sf 48 29 pc Charleston, WV 58 32 s 64 39 pc Charlotte 67 42 s 71 46 s Chicago 55 34 s 55 38 pc Cincinnati 58 35 s 60 42 pc Cleveland 47 32 s 51 33 s Columbia, SC 71 43 s 74 47 s Columbus, OH 55 34 s 58 39 pc Concord, NH 50 31 pc 50 29 pc Dallas 70 51 pc 61 48 r Denver 52 31 r 50 33 sn Des Moines 57 40 pc 55 39 pc Detroit 56 34 s 56 36 s Duluth 54 31 s 56 31 s Fairbanks 30 16 sn 40 19 c Fargo 55 35 pc 58 38 pc Hartford 51 32 pc 56 31 s Helena 65 36 s 64 35 pc Honolulu 83 73 c 84 73 r Houston 74 59 pc 72 61 t Indianapolis 58 36 s 58 42 pc Jackson, MS 69 47 pc 74 58 c Kansas City 60 42 pc 54 41 c Knoxville 66 39 s 70 47 s Las Vegas 80 61 s 85 66 s Los Angeles 73 55 s 80 58 s Louisville 63 39 s 66 47 s Memphis 68 46 pc 70 54 c Milwaukee 49 33 s 50 36 pc Minneapolis 49 34 pc 54 34 pc Montgomery 72 46 pc 76 59 s Nashville 67 40 s 71 51 s New Orleans 69 57 pc 76 66 c New York City 53 38 pc 58 40 s Norfolk, VA 56 45 s 58 45 s Oklahoma City 66 45 pc 51 42 r Omaha 58 41 pc 54 39 c Philadelphia 54 34 pc 59 39 s Phoenix 81 60 s 89 67 s Pittsburgh 51 31 s 55 35 s Portland, ME 51 35 pc 51 34 pc Portland, OR 67 48 pc 61 42 c Providence 54 36 pc 55 35 s Raleigh 64 39 s 67 44 s Salt Lake City 63 46 pc 70 50 s St. Louis 62 41 s 59 47 pc San Antonio 73 61 c 74 57 t San Diego 68 56 s 72 58 pc San Francisco 68 50 s 72 51 s Seattle 62 44 pc 58 42 c Washington, DC 59 40 s 63 44 s Amsterdam 73 49 pc 71 53 pc Baghdad 95 66 pc 86 68 pc Beijing 87 64 s 68 58 r Berlin 80 54 s 71 47 pc Buenos Aires 80 66 t 80 64 pc Cairo 89 67 pc 84 62 pc Calgary 57 37 pc 55 30 pc Cancun 86 74 pc 87 75 pc Dublin 60 44 pc 62 46 sh Edmonton 55 34 c 47 34 r Halifax 41 30 r 44 32 pc Kiev 63 46 pc 71 46 pc London 77 56 pc 75 56 pc Madrid 73 50 pc 74 54 pc Mexico City 81 54 pc 82 57 pc Montreal 46 29 c 48 28 pc Ottawa 44 25 c 49 27 pc Paris 82 57 pc 81 58 pc Regina 56 36 s 64 39 pc Rio de Janeiro 84 71 pc 84 70 c Rome 75 55 s 73 54 s St. Johns 42 29 r 43 29 c San Juan 84 75 pc 84 75 sh Sydney 77 66 pc 75 65 pc Tokyo 75 60 pc 75 61 s Toronto 46 27 s 51 30 pc Vancouver 55 44 r 55 40 s Winnipeg 59 35 pc 63 43 sHigh ................. 87 at Vero Beach, FLLow ...................... 7 at Wake“ eld, MI(For the 48 contiguous states yesterday)72Powerful storms struck Mississippi and Texas on April 20, 1982. Hail the size of grapefruit nailed Cedar Park, Texas. Q: What year had the greatest number of fatalities from tornados?A: 1925; 792 lives were 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 89/67 87/67 90/68 90/67 86/67 86/66 88/67 87/66 89/67 85/69 83/68 83/70 83/67 88/68 88/67 89/65 90/67 90/67 89/67 85/66 84/67 85/66 86/66 84/66 86/66 81/69 84/67 83/67 88/67 85/67 83/68 85/66 82/64 82/68 82/70 87/68 87/68 88/67 salesman in Old Havana. I want to see changes, above all economic changes allowing people to have their own businesses, without the state in charge of so many things.Ž But in Miami, CubanAmericans said they didnt expect much from Diaz-Canel. Sixty-“ve-year-old Lourdes Diaz, who left Cuba as a child in 1955 before Fidel Castro, said life on the island will be exactlyŽ the same under the new president. Julio Cesar Alfonso, president of Solidarity Without Borders, called the change of leadership a farce.Ž Its a cosmetic change,Ž said Wilfriedo Allen, a 66-year-old lawyer in Miami who emigrated from Cuba in 1961. The reality is that Raul Castro is still controlling the Communist Party. We are very far from having a democratic Cuba.Ž After formally taking over from his brother, Fidel Castro, in 2008, Raul Castro launched a series of reforms that led to rapid expansion of Cubas private sector and burgeoning use of cellphones and internet. Cuba today has a vibrant real estate market and one of the worlds fastest-growing airports. Tourism numbers have more than doubled since Castro and President Barack Obama re-established diplomatic relations in 2015, making Cuba a destination for nearly 5 million visitors a year, despite a plunge in relations under the Trump administration. Still, the Soviet-style command economy employs three of every four Cuban workers and produces little, while private sector growth has been largely frozen since last year. Foreign investment remains anemic and the islands infrastructure is falling deeper into disrepair. The election of President Donald Trump dashed dreams of detente with the U.S., and after two decades of getting Venezuelan subsidies totaling more than $6 billion a year, Cubas patron has collapsed economically, with no replacement in the wings. Castros moves to open the economy have largely been frozen or reversed as soon as they began to generate conspicuous shows of wealth by the new entrepreneurial class in a country of“cially dedicated to equality among its citizens. His inability or unwillingness to “x Cubas structural problems with deep and wide-ranging reforms has many wondering how a successor without Castros founding-father credentials will manage the country over the next “ve or 10 years. I want the country to advance,Ž said Susel Calzado, a 61-year-old economics professor. We already have a plan laid out.Ž With Castro watching from the audience, DiazCanel made clear that for the moment he would defer to the man who, along with his brother Fidel, has ruled one of the worlds last communist governments since 1959. I con“rm to this assembly that Raul Castro, as “rst secretary of the Communist Party, will lead the decisions about the future of the country,Ž Diaz-Canel said. Cuba needs him, providing ideas and proposals for the revolutionary cause, orienting and alerting us about any error or de“ciency, teaching us, and always ready to confront imperialism.ŽCASTROFROM PAGE 1 but the FDA has not approved it for any medical use. The FDA has approved synthetic versions of another cannabis ingredient for other medical purposes. Several patients and parents at Thursdays meeting spoke about the bene“ts of Epidiolex. Sam Vogelstein, 16, said he experienced daily seizures „ at times more than 100 per day„ before enrolling in a study of the drug. I just went to South Africa for two weeks without my parents on a school trip,Ž said Vogelstein, who lives in Berkeley, California. I would not have been able to do that if I had not tried this medication.Ž Its not yet clear why the medicine reduces seizures. Epidiolex is essentially a pharmaceutical-grade version of cannabidiol, or CBD oil, which some parents have used for years to treat children with epilepsy. CBD is one of more than 100 chemicals found in the cannabis plant and it doesnt contain THC, the ingredient that gives marijuana its mind-altering effect. CBD oil is currently sold online and in specialty shops across the country, though its legal status remains murky. Most producers say their oil is made from hemp, a form of cannabis that contains little THC and can be legally farmed in a number of states for clothing, food and other uses. Its unclear how FDA approval of a CBD drug would affect products already on the market. Executives for the British drugmaker GW Pharmaceuticals say their goal is to provide a more standardized, research-backed version. Were not looking to impact the availability of other products on the market,Ž GW executive Steve Schultz said before the meeting. Our goal is to provide an additional option for patients and physicians who desire a puri“ed version of CBD for treatment of seizures.Ž The company declined to comment on the price of the drug before the approval decision. Wall Street analysts estimate it could cost more than $25,000 per year.SEIZURESFROM PAGE 1 Metz said several pills were found at the Paisley Park complex after Prince died, and many of them were not in their original pharmaceutical containers. Some of those pills were later determined to be counterfeit, and state and federal authorities have been investigating the source of the fentanyl for nearly two years. My focus was lasered in on trying to “nd out who provided that fentanyl, and we just dont know where he got it,Ž Metz said. We may never know. ... Its pretty clear from the evidence that he did not know, and the people around him didnt know, that he was taking fentanyl.Ž Metzs announcement effectively closed the case. There is no doubt that the actions of individuals will be criticized, questioned and judged in the days and weeks to come,Ž Metz said. But suspicions and innuendo are categorically insuf“cient to support any criminal charges.Ž After the announcement, the U.S. Attorneys Of“ce said it also had no credible evidence that would lead to federal criminal charges. A law enforcement of“cial close to the investigation told The Associated Press that the federal investigation is now inactive unless new information emerges. The of“cial spoke on condition of anonymity because the federal case remains open. Authorities alleged Schulenberg, a family physician who saw Prince twice before he died, illegally prescribed an opioid to Prince in violation of the Controlled Substances Act. Prosecutors say Schulenberg wrote a prescription for oxycodone to Kirk Johnson, Princes close friend and bodyguard, on April 14, 2016, with the intent that it go to Prince. Schulenbergs attorney, Amy Conners, has disputed that and did so again Thursday, saying that Schulenberg settled the case to avoid the expense and uncertain outcome of litigation. The doctor admitted no facts or liability in the settlement, which includes stricter monitoring of his prescribing practices. Schulenberg is not the target of a criminal investigation. Oxycodone, the generic name for the active ingredient in OxyContin, was not listed as a cause of Princes death. But it is part of a family of painkillers driving the nations addiction and overdose epidemic, according to the Centers for Disease Control and Prevention. Nearly 2 million Americans abused or were addicted to prescription opioids, including oxycodone, in 2014. Doctors are trusted medical professionals and, in the midst of our opioid crisis, they must be part of the solution,Ž U.S. Attorney Greg Brooker said Thursday. A con“dential toxicology report obtained by the AP in March showed high concentrations of fentanyl in the singers blood, liver and stomach. The concentration of fentanyl in Princes blood alone was 67.8 micrograms per liter, which outside experts called exceedingly high.Ž Prince did not have a prescription for fentanyl. The underground market for counterfeit prescription pain pills is brisk and can be highly anonymous, said Carol Falkowski, CEO of Drug Abuse Dialogues, a Minnesota-based drug abuse training and consulting organization. Buyers often dont know who theyre dealing with or whats in the drugs they purchase, she said. The likelihood of people buying pain pills on the street or online that turn out to be counterfeits laced with fentanyl is extremely high,Ž said Traci Green, a Boston University Medical Center epidemiologist who focuses on the opioid epidemic. While many who knew Prince over the years said he had a reputation for clean living, some said he also struggled with pain after years of intense performing. Documents unsealed in the case paint a picture of a man struggling with an addiction to prescription opioids and withdrawal symptoms. The papers also show there were efforts to get him help. Schulenberg saw Prince on April 7, 2016, at Johnsons request, according to authorities, and prescribed Vitamin D and a nausea medication „ under Johnsons name. Johnson then called Schulenberg on April 14, asking the doctor to prescribe a pain medication for Princes hip. Schulenberg did so, Metz said. Johnsons attorney, F. Clayton Tyler, said Thursdays decision on criminal charges af“rms Johnsons innocence. He said Johnson continues to deny that he had anything to do with the death of his close friend.ŽPRINCEFROM PAGE 1

PAGE 27

The Sun /Friday, April 20, 2018 www.yoursun.com Page 3 BUSINESS NEWS/STOCKS ABDiversMunicipal 14.09 -.01 +1.1 SmCpGrA m 56.51 -.47 +16.1AMGYackFocN d 21.16 -.05 +9.4 YacktmanI d 22.88 -.04 +9.3AQRMgdFtsStratI 9.04 ... +0.4AberdeenIntlSmCpA m 32.47 -.16 +7.9AkreFocRetail m 33.90 -.23 +16.1AlgerSmCpGrB m 6.92 -.04 +11.4AlpinedynDivInstl d 4.19 -.01 +10.1AmanaMutGrInv b 35.61 -.57 +13.7 MutIncInv b 49.27 -.66 +9.8American CenturyCptlValInv 8.62 -.02 +10.4 EqIncInv 8.70 -.03 +10.4 GrInv 34.57 -.24 +15.1 HYMuniInv 9.60 -.02 +3.9 HeritageInv 23.41 -.23 +12.1 IntTrmTxFrBdInv 11.14 -.01 +1.6 UltraInv 46.18 -.28 +17.3American FundsAMCpA m 33.43 -.17 +14.9 AmrcnBalA m 27.03 -.16 +9.5 AmrcnHiIncA m 10.27 -.03 +3.7 AmrcnMutA m 40.38 -.24 +11.0 BdfAmrcA m 12.54 -.03 +1.4 CptWldGrIncA m 52.32 -.14 +10.3 CptlIncBldrA m 61.11 -.47 +6.0 CptlWldBdA m 20.19 -.08 +1.2 EuroPacGrA m 57.64 -.06 +8.9 FdmtlInvsA m 63.00 -.48 +14.0 GlbBalA m 32.89 -.17 +6.7 GrfAmrcA m 52.65 -.20 +15.8 IncAmrcA m 23.02 -.14 +7.9 IntrmBdfAmrA m 13.11 -.01 +0.5 InvCAmrcA m 40.48 -.30 +13.0 NewWldA m 68.37 -.10 +6.9 NwPrspctvA m 45.14 -.19 +12.4 SmCpWldA m 57.58 -.13 +11.7 TheNewEcoA m 48.09 -.16 +16.0 TxExBdA m 12.78 -.02 +2.6 WAMtInvsA m 45.93 -.21 +12.8Angel OakMltStratIncIns 11.22 ... +4.0ArtisanIntlInstl 34.49 -.04 +6.8 IntlValueInstl 38.40 +.10 +9.5BairdAggrgateBdInstl 10.58 -.03 +2.0 CorPlusBdInstl 10.93 -.03 +2.3 ShrtTrmBdInstl 9.57 ... +1.3BaronAsstRetail b 72.44 -.33 +14.2 GrRetail b 70.26 -.25 +11.8 PtnrsRetail b 51.69 +.07 +14.6BerkshireFoc d 24.93 -.19 +22.2BlackRockAlCpEngyRsInvA m 11.63+.01+0.1 EqDivInstl 22.68 +.02 +11.6 GlbAllcIncInstl 19.93 -.05 +5.8 GlbAllcIncInvA m 19.80 -.05 +5.5 GlbAllcIncInvC m 17.84 -.04 +4.7 HYBdInstl 7.72 -.03 +5.4 HYBdSvc b 7.72 -.03 +5.1 StrIncOpIns 9.90 ... +2.8 TactOppsInvA m 14.72 -.03 +4.0BruceBruce 511.08 -2.46 +8.1 Fidelity500IdxIns 94.15 -.53 +13.9 500IdxInsPrm 94.15 -.53 +13.9 500IndexPrm 94.15 -.53 +13.9 AllSectorEq 12.49 -.09 +13.9 AsstMgr50% 18.32 -.06 +7.1 BCGrowth 14.70 -.10 NA BCGrowth 93.17 -.60 +18.4 Balanced 24.01 -.11 +9.9 BalancedK 24.00 -.12 +10.0 Canada 52.24 -.42 +4.0 Cap&Inc 10.24 -.05 +6.6 Contrafund 128.39 -.01 +16.1 ContrafundK 128.35 ... +16.2 DivGro 32.52 -.21 +11.9 DiversIntl 40.10 -. 18 +7.9 DiversIntlK 40.03 -.18 +8.0 EmMkts 21.74 +.01 +7.3 EmMkts 32.94 -.09 +7.6 EmergingAsia 44.39 +.12 +9.4 ExMktIdxPr 63.58 -.35 +13.0 Fidelity 46.96 -.16 +13.2 FltngRtHiInc 9.65 ... +3.3 FocusedStock 24.41 -.07 +14.4 FourinOneIdx 44.71 -.19 +10.2 Frdm2020 16.66 -.06 +7.4 Frdm2025 14.50 -.05 +8.2 Frdm2030 18.24 -.07 +9.3 Frdm2035 15.45 -.06 +10.2 Frdm2040 10.85 -.04 +10.3 GNMA 11.11 -.02 +1.2 GlobalexUSIdx 13.42 -.02 +6.5 GroCo 18.01 -.15 NA GroCo 192.76 -1.58 +19.9 GroCoK 192.78 -1.58 +20.0 Growth&Inc 37.37 -.08 +11.9 Independence 39.07 -.10 +13.8 IntlDiscv 45.96 -.14 +8.0 IntlGr 16.28 -.15 +8.1 IntlIdxInstlPrm 43.82 -.10 +7.2 IntlIdxPremium 43.82 -.10 +7.1 IntlRlEstt 11.87 -.02 +5.9 IntlVal 10.82 -.01 +5.4 InvmGradeBd 10.95 -.03 +1.9 InvmGradeBd 7.72 -.01 +1.8 JapanSmlrCo 1 9.22 -.01 +11.8 LatinAmerica 26.50 -.24 -2.9 LowPrStk 55.37 -.23 +11.9 LowPrStkK 55.34 -.22 +12.0 LvrgdCoStk 34.24 -.32 +10.5 Magellan 109.13 -.19 +15.7 MegaCapStock 17.33 -.05 +12.4 MidCapStock 38.70 -.14 +12.5 MidCapValue 24.73 -.09 +11.6 MuniInc 12.70 -.03 +2.8 NYMuniInc 12.88 -.02 +2.5 NasdCmpIdx 95.15 -.76 +18.9 NewMillennium 40.76 -.12 +13.0 NewMktsInc 15.76 -.06 +4.1 Nordic 51.58 +.18 +11.5 OT CPortfolio 117.12 -.69 +22.2 Overseas 51.32 -.12 +10.3 Puritan 23.73 -.07 +10.4 PuritanK 23.71 -.07 +10.5 SCGrth 27.06 -.24 +17.7 SmCpOpps 14.60 -.10 +11.3 StkSelorAllCp 45.44 -.25 +14.3 StratInc 10.95 -.03 +3.5 TaxFreeBond 11.27 -.01 +2.9 TotalBond 10.39 -.03 +2.2 TtlMktIdxF 77.25 -.43 +13.8 TtlMktIdxInsPrm 77.23 -.43 +13.8 TtlMktIdxPrm 77.24 -.44 +13.7 USBdIdxInsPrm 11.25 -.03 +1.5 USBdIdxPrm 11. 26 -.02 +1.4 ValDiscv 28.64 -.02 +11.8 Value 118.53 -.74 +11.2Fidelity AdvisorLargeCapA m 33.15 -.07 +13.2 LimitedTermBdA m 11.26 ... +0.7 NewInsA m 32.35 -.06 +14.5 NewInsI 33.07 -.05 +14.8Fidelity SelectBiotechnology 216.63 -3.49 +14.5 STTrsAdmrl 10.44 ... +0.5 SeledValInv 30.27 -.16 +12.1 SmCpIdxAdmrl 72.02 -.43 +13.0 SmCpIdxIns 72.02 -.43 +13.0 SmCpIdxInsPlus 207.88-1.24 +13.0 StarInv 27.01 -.13 +8.9 StrEqInv 34.77 -.27 +14.5 TMCapApAdm 138.95 -.79 +14.2 TMSmCpAdm 63.85 -.49 +15.1 TrgtRtr2015Inv 15.35 -.04 +6.4 TrgtRtr2020Inv 31.50 -.09 +7.5 TrgtRtr2025Inv 18.59 -.06 +8.3 TrgtRtr2030Inv 33.88 -.11 +9.0 TrgtRtr2035Inv 20.88 -.07 +9.7 TrgtRtr2040Inv 36.18 -.13 +10.3 TrgtRtr2045Inv 22.77 -.09 +10.5 TrgtRtr2050Inv 36.65 -.13 +10.5 TrgtRtr2055Inv 39.71 -.15 +10.4 TrgtRtrIncInv 13.49 -.03 +4.4 TtBMIdxAdmrl 10.44 -.03 +1.5 TtBMIdxIns 10.44 -.03 +1.5 TtBMIdxInsPlus 10.44 -.03 +1.5 TtInBIdxAdmrl 21.78 -.06 NA TtInBIdxIns 32.69 -.08 NA TtInBIdxInv 10.90 -.02 NA TtInSIdxAdmrl 30.87 -.06 +7.0 TtInSIdxIns 123.45 -.22 +7.0 TtInSIdxInsPl us 123.47 -.22 +7.0 TtInSIdxInv 18.46 -.03 +6.9 TtlSMIdxAdmrl 67.45 -.38 +13.8 TtlSMIdxIns 67.47 -.37 +13.8 TtlSMIdxInv 67.43 -.37 +13.6 ValIdxAdmrl 41.09 -.07 +12.8 ValIdxIns 41.09 -.07 +12.8 WlngtnAdmrl 71.52 -.18 +9.2 WlngtnInv 41.41 -.11 +9.1 WlslyIncAdmrl 63.34 -.34 +5.9 WlslyIncInv 26.14 -.15 +5.8 WndsrAdmrl 80.07 -.39 +13.1 WndsrIIAdmrl 66.65 -.32 +11.2 WndsrIIInv 37.56 -.18 +11.1VictorySpecValA m 27.32 -.29 +10.0 SycEsVlI 41.03 -.14 +14.7VirtusVontobelEMOppI 12.16 -.05 +4.1WCMFocIntGrIns d 16.08 -.17 +10.0WasatchGlbValInv d 8.90 +.01 +9.1Wells FargoTarget2010Adm 10.90 -.04 +2.2Western AssetCorBdI 12.30 -.04 +2.6 CorPlusBdI 11.55 ... +3.3 CorPlusBdIS 11.54 ... +3.3 WAMngdMuniA 16.00 -.02 +2.4Wintergreen FundInv m 12.70 -.26 +2.5iSharesS&P500IdxK 321.08 -1.81 +14.2 TrgtRet2040 14.29 -.06 +8.0 TrgtRet2050 14.51 -.06 +8.5 WldGr 32.35 -.04 +10.0Value LinePremGr b 34.20 -.18 +11.4Vanguard500IdxAdmrl 248.86 -1.41 +13.9 500IdxInv 248.85 -1.41 +13.8 BalIdxAdmrl 34.59 -.15 +8.8 BalIdxIns 34.60 -.14 +8.8 CAITTxExAdm 11.56 -.02 +2.5 CnvrtSecInv 13.56 -.06 +6.2 CptlOppAdmrl 157.62 -1.58 +17.1 CptlOppInv 68.22 -.69 +17.1 DevMIdxAdmrl 14.54 -.04 +7.6 DevMIdxIns 14.56 -.04 +7.6 DivGrInv 26.51 -.11 +11.9 EMStkIdxInAdm 38.86 +.03 +4.8 EMStkIdxIns 29.55 +.02 +4.8 EngyAdmrl 106.25 +.30 +3.0 EqIncAdmrl 76.43 -.66 +11.9 EqIncInv 36.46 -.32 +11.8 ExplorerAdmrl 94.56 -.68 +14.4 ExtMktIdxAdmrl 86.67 -.48 +13.1 ExtMktIdxIns 86.67 -.48 +13.1 ExtMktIdxInsPls 213.89-1.19 +13.1 FAWexUSIAdmr 34.30 -.08 +6.8 FAWexUSIIns 108.75 -.24 +6.9 FAWexUSIdxInv 21.78 -.04 +6.7 GNMAAdmrl 10.22 -.02 +1.5 GNMAInv 10.22 -.02 +1.4 GlbEqInv 31.96 -.11 +11.6 GrIdxAdmrl 74.49 -.73 +15.1 GrIdxIns 74.49 -.74 +15.2 GrandIncAdmrl 78.28 -.46 +14.2 GrandIncInv 47.94 -.29 +14.0 HCAdmrl 83.63 -.87 +13.8 HCInv 198.31 -2.06 +13.7 HYCorpAdmrl 5.80 -.03 +4.6 HYTEAdmrl 11.19 -.02 +3.7 HiDivYldIdxInv 33.14 -.25 +12.0 InTrBdIdxAdmrl 10.96 -.03 +1.4 InTrInGdAdm 9.43 -.02 +2.1 InTrTEAdmrl 13.85 -.01 +2.2 InflPrtS cAdmrl 25.29 -.03 -0.1 InflPrtScIns 10.30 -.02 -0.1 InsIdxIns 245.62 -1.38 +13.9 InsIdxInsPlus 245.64 -1.38 +13.9 InsTrgRt2020Ins 22.61 -.07 NA InsTtlSMIInPls 59.96 -.34 +13.8 IntlGrAdmrl 99.59 -.82 +11.7 IntlGrInv 31.29 -.26 +11.5 IntlValInv 40.32 -.04 +7.2 LTInGrdAdm 9.90 -.07 +3.9 LTTEAdmrl 11.38 -.02 +3.2 LfStrCnsrGrInv 19.87 -.06 +5.8 LfStrGrInv 34.00 -.12 +9.6 LfStrModGrInv 27.27 -.08 +7.7 Lg CpIdxInv 49.95 -.28 +13.7 LtdTrmTEAdmrl 10.80 -.01 +1.0 MCpGrIdxAdm 56.41 -.58 +12.6 MCpGrIdxInv 51.53 -.53 +12.5 MCpVlIdxAdm 57.64 -.26 +13.1 MdCpIdxAdmrl 193.70 -1.41 +12.9 MdCpIdxIns 42.79 -.31 +12.9 MdCpIdxInsPlus 211.03-1.54 +12.9 MorganGrAdmrl 96.02 -.58 +16.2 MorganGrInv 30.96 -.19 +16.1 PrmCpAdmrl 137.50 -1.28 +17.1 PrmCpCorInv 27.17 -.23 +15.8 PrmCpInv 132.62 -1.24 +17.0 RlEstIdxAdmrl 105.91 -1.58 +4.6 RlEstIdxInstl 16.39 -.25 +4.6 SCpGrIdxAdm 59.06 -.47 +12.9 SCpValIdxAdm 56.78 -.25 +12.9 SCpValIdxI 31.74 -.14 +12.9 STBdIdxAdmrl 10.24 -.01 +0.8 STInfPrScIdAdmr 24.52 -.01 +0.2 STInfPrScIdIns 24.54 ... +0.2 STInfPrScIdxInv 24.49 ... +0.1 STInvmGrdAdmrl 10.47 -.01 +1.5 STInvmGrdIns 10.47 -.01 +1.6 STInvmGrdInv 10.47 -.01 +1.4 STTEAdmrl 15.68 -.01 +0.6 LiveOakHlthSci 18.84 -.22 +11.7 PinOakEq 67.59 +.25 +15.7 RedOakTechSel 26.55 -.27 +22.2OakmarkEqAndIncInv 32.05 -.15 +9.2 GlbInv 33.22 ... +10.5 IntlInv 28.75 +.02 +9.4 Inv 86.01 -.21 +14.9 SelInv 47.33 -.12 +14.0Old WestburyGlbSmMdCpStrat 17.18 -.02 +10.0 LgCpStrats 14.69 -.05 +10.0 StratOpps 7.93 -.01 +5.7OppenheimerDevMktsA m 44.64 -.30 +5.8 DevMktsY 44.03 -.30 +6.1 GlbA m 97.66 -.72 +11.9 G lbStrIncA m 3.88 -.01 +1.9 IntlGrY 44.45 -.31 +8.0 MnStrA m 50.31 -.43 +12.7OsterweisStrInc 11.29 -.04 +4.1PIMCOAlAstAllAthIns 8.92 ... +0.8 AlAstInstl 12.18 -.01 +3.5 FBdUSDHdgI 10.78 ... +4.5 HYInstl 8.79 -.03 +4.6 IncA m 12.13 -.02 +5.1 IncC m 12.13 -.02 +4.3 IncInstl 12.13 -.02 +5.5 IncP 12.13 -.02 +5.4 InvGdCpBdIns 10.26 ... +3.5 LowDrInstl 9.78 ... +0.9 RlRetInstl 10.90 ... -0.2 ShrtTr mIns 9.87 +.01 +1.6 TtlRetA m 10.02 -.02 +1.2 TtlRetIns 10.02 -.02 +1.6PRIMECAP OdysseyAgrsGr 48.97 -.57 +22.2 Gr 39.98 -.39 +17.5 Stk 32.21 -.25 +15.0ParnassusCorEqInv 43.12 -.36 +12.3PaxBalIndvInv b 22.77 -.09 +7.8PioneerA m 29.17 -.20 +12.4PrincipalDiversIntlIns 14.09 -.03 +7.6 SAMgCnsGA m 18.32 -.08 +9.1PrudentialJsnBlndA m 21.76 -.07 +12.6 JsnUtilityA m 13.60 -.05 +8.1 QMAIntlEqC m 7.76 ... +5.6 QMASmCpValZ 19.80 -.08 +11.5 TtlRetBdZ 14.15 -.06 +2.7PutnamEqIncA m 24.59 -.03 +12.0 GlbUtlsB m 13.34 ... +4.5 IntlGrB m 21.27 ... +7.4 SmCpValA m 13.44 ... +11.8ReynoldsBlueChipGr b 60.83 -.10 +11.2RoyceSmCpValSvc m 10.25 -.09 +8.1RydexElectronicsInv 133.88 -5.54 +22.2 HCH b 25.70 -.27 +12.2 NASDAQ100Inv 35.96 -.31 +19.5SchwabHC 24.29 -.20 +12.4 SP500Idx 41.72 -.24 +13.9 Schwab1000Idx 63.49 -.35 +13.6 TtlStkMktIdx 47.97 -.27 +13.7State FarmGr 77.92 -.47 +10.4Sterling CapitalStrtonSmCpVlIns 85.11 -.33 +11.9T. Rowe PriceBCGr 105.35 -.10 +19.4 Bal 24.54 -.08 +8.9 EqIncI 17.12 -.10 +11.9 InvCnsrvGrA m 12.69 -.04 +4.6 MCapValL 39.90 -.17 +11.6 USLCpCrPlsI 30.20 -.12 +13.9 USRsrchEnhEqR6 28.32-.16 +13.3Janus HendersonBalancedC m 32.99 -.18 +8.2 ContrarianT 19.87 +.01 +9.1 EnterpriseT 123.82 -1.07 +16.2 FlexibleBondS b 10.06 -.02 +1.2 GlobalLifeSciT 57.22 -.54 +16.7 GlobalValueT 15.05 -.02 +6.7 High-YieldT 8.33 -.03 +4.3 MidCapValueL 17.14 -.05 +10.5 MidCapVa lueT 16.74 -.06 +10.3 OverseasT 33.95 -.03 +2.6 ResearchT 47.91 -.38 +14.8 Short-TermBondT 2.98 -.01 +0.7 SmallCapValueL 23.21 -.10 +12.5 VentureT 80.58 -.52 +15.0John HancockBdR6 15.49 -.04 +2.8 DiscpValI 22.06 +.03 +12.3 DiscpValMCI 23.58 -.07 +14.8 IntlGrI 28.96 -.14 +11.2 MltMgLsBlA b 15.29 -.04 +7.4 MltmgrLsGr1 b 16.33 -.04 +9.3LazardEMEqInstl 20.21 +.03 +3.9 IntlStratEqIns 16.23 -.06 +7.4Litman GregoryMtrsIntlInstl 18.05 -.05 +5.0Loomis SaylesBdInstl 13.71 -.05 +3.2 GrY 15.86 -.07 +17.0Lord AbbettAffiliatedA m 15.54 -.08 +11.6 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.22 ... +1.1 ShrtDurIncF b 4.19 -.01 +1.9 ShrtDurIncI 4.19 ... +2.0MFSInstlIntlEq 25.84 -.07 +7.8 MAInvsTrustB m 31.62 -.13 +12.1 ValA m 39.58 -.18 +11.6 ValI 39.80 -.18 +11.9MainStayMacKHYCorpBdA m 5.68 -.02 +4.8Mairs & PowerGrInv 118.34 -.08 +11.2Manning & NapierPrBlndCnsrvTrmS 13.50-.05 +3.3 PrBlndMaxTrmS 21.16 -.17 +9.2Marsico21stCentury b 29.64 -.17 +13.9 FlexCptl b 14.50 -.11 +9.5MatthewsAsianGrIncInv 17.12 +.04 +2.7MeridianGrLegacy d 43.41 -.22 +13.8Metropolitan WestTtlRetBdI 10.38 -.03 +1.8 TtlRetBdM b 10.39 -.02 +1.6 TtlRetBdPlan 9.77 -.03 +1.8Midas FundsMidas m 1.20 ... -5.6 Midas Magic m 18.73 -.02 +10.3NeedhamGrRetail b 42.76 -.81 +9.3Neuberger BermanSmCpGrInv 38.92 -.40 +15.4NicholasNicholas 62.98 -.33 +11.1NorthernIntlEqIdx d 13.10 -.04 +6.9 StkIdx 32.00 -.18 +13.8NuveenHYMuniBdI 17.09 -.03 +5.6 NYMnBdI 10.79 -.02 +2.9Oak AssociatesEmergTech 5.34 -.06 +16.2 Energy 46.61 +.07 +2.5 Gold 20.01 -.05 -2.0 HealthCare 233.68 -2.28 +17.6 HealthCareSvcs 88.95 -.58 +17.2 Leisure 159.66 -1.01 +14.5 Materials 84.77 -.81 +8.6 MedTech&Devcs 46.28 -.30 +21.0 NaturalGas 24.04 -.07 -3.4 NaturalRes 30.51 -.05 +1.3 Pharmaceuticals 18.86 -.23 +9.1 Semicon 109.24 -3.69 +28.7 Technology 175.36 -1.36 +23.4 Wireless 10.05 -.14 +10.5First EagleGlbA m 59.46 -.08 +7.5First InvestorsGlbA m 8.59 -.05 +10.5 TtlRetA m 19.78 -.11 +6.4FirsthandTechOpps 11.32 -.01 +24.6Franklin TempletonCATxFrIncA m 7.28 -.01 +3.3 EqIncA m 24.98 -.02 +10.8 FdrTFIncA m 11.71 -.02 +2.2 FloridaTFIncA m 10.43 -.01 +1.4 GlbBdA m 11.95 -.03 +1.3 GlbBdAdv 11.90 -.04 +1.6 GlbBdC m 11.99 -.03 +0.9 Gr,IncA m 27.39 -.01 +7.9 GrA m 98.76 -.51 +15.5 GrOppsA m 39.36 -.20 +14.6 IncA m 2.31 -.0 1 +5.4 IncAdv 2.29 -.01 +5.5 IncC m 2.34 -.02 +4.8 MutGlbDiscvA m 31.91 -.02 +8.0 MutGlbDiscvZ 32.56 -.01 +8.3 MutZ 28.54 -.04 +8.9 RisingDivsA m 60.68 -.41 +11.2 TtlRetA m 9.49 -.03 +1.2 UtlsC m 17.84 -.02 +6.9GERSPUSEq 53.58 -.35 +13.1GabelliAsstAAA m 59.41 -.20 +10.0 EqIncAAA m 22.98 -.07 +8.5 Val25A m 15.49 ... +7.0GlenmedeSmCpEqAdv 30.30 -.16 +13.3Goldman SachsShrtDurGovtA m 9.76 ... +0.2HarborCptlApprecInstl 74.70 -.39 +18.1 IntlInstl 69.04 -.37 +5.5Harding LoevnerIntlEqInstl d 23.61 ... +9.5HeartlandValPlusInv m 33.62 -.05 +8.0HennessyCrnrstnGrInv b 23.94 -.18 +12.2 GasUtilityInv b 27.92 -.09 +6.2HodgesRetail m 49.80 -.53 +15.9INVESCOComStkA m 26.98 +.07 +11.8 DivIncInv x 23.27 -.23 +9.3 DiversDivA m 19.78 -.06 +9.6 EngyA m 25.95 -.01 -3.7 EngyInv b 25.84 -.01 -3.7 EqandIncA m 10.89 -.02 +9.1 EuropeanGrA m 40.34 -.12 +7.1 GrAllcA m 16.13 -.06 +6.9 QualIncA m 11.60 -.02 +1.7 SmCpEqA m 15.69 -.09 +9.8 TechInv b 47.73 -.50 +16.9IVAWldwideI d 19.12 +.02 +6.6IvyAsstStratB m 22.97 -.12 +3.4JPMorganCPBondR6 8.08 -.02 +2.5 CoreBondI 11.29 -.03 +1.5 CoreBondR6 11.31 -.02 +1.7 CorpInc 9.26 -.03 +2.5 CptlAprc 28.71 -.14 +11.4 DivGr 43.77 -.23 +12.9 EMStk d 45.82 -.03 +7.7 EqIdx500 d 72.31 -.41 +13.7 EqInc 33.04 -.08 +10.4 FinclSvcs 28.76 +.26 +14.6 GNMA 8.98 -.01 +1.0 GlbTech 17.90 -.19 +29.0 GrStk 66.96 -.37 +17.9 HY d 6.64 -.02 +4.8 HlthSci 72.78 -.92 +17.9 InsLgCpGr 40.07 -.20 +20.0 InsMdCpEqGr 57.28 -.38 +16.8 IntlDiscv d 74.32 -.09 +13.7 IntlEqIdx d 14.67 -.04 +7.1 IntlStk d 18.95 -.08 +8.2 IntlValEq d 15.31 ... +5.9 MdCpGr 91.40 -.57 +16.1 MdCpVal 31.06 -.12 +12.8 MediaTeleCms 102.00 -.26 +17.9 NJTFBd 11.83 -.02 +2.6 NewAmericaGr 51.57 -.14 +17.7 NewAsia d 19.66 +.09 +7.9 NewHorizons 56.88 -.30 +18.1 NewInc 9.23 -.02 +1.4 OverseasStk d 11.55 -.03 +7.9 RlEstt d 26.31 -.37 +5.4 Rtr2015 15.10 ... +7.4 Rtr2020 22.81 ... +8.5 Rtr2025 17.86 ... +9.4 Rtr203 0 26.41 ... +10.3 Rtr2035 19.38 ... +10.9 Rtr2040 27.89 ... +11.4 Rtr2045 18.94 ... +11.5 Rtr2050 15.91 ... +11.5 RtrBal 15.43 ... +5.4 SciandTech 48.88 -.40 +23.1 SmCpStk 49.68 -.30 +13.3 SmCpVal d 49.36 -.07 +11.9 SpectrumGr 25.10 -.08 +12.5 SpectrumInc 12.57 -.03 +3.4 SummitMnIncInv 11.72 -.01 +2.9 SummitMnIntrInv 11.66 -.01 +2.0 TFShrtInterm 5.50 -.01 +0.6 TxEfficientEq d 30.63 -.23 +15.6 Val 37.03 -.21 +12.2TCWTtlRetBdI 9.68 -.02 +2.0TIAA-CREFBdIdxIns 10.51 -.02 +1.4 EqIdxIns 19.93 -.12 +13.7 IntlEqIdxIns 20.50 -.06 +7.2 LgCpValIns 18.95 -.06 +10.8Third AvenueValIns d 50.72 -.05 +7.4ThompsonBd 11.44 +.01 +2.9 LgCp 66.32 -.34 +12.5ThornburgInvmIncBldrA m 21.67 -.03 +5.9ThriventIncA m 8.94 -.02 +2.5TocquevilleGold m 36.73 -.19 -2.0TouchstoneLargeCpFocA m 43.22 -.21 +13.2TransamericaAsAlGrC m 14.93 -.04 +9.8 AsAlModC m 12.07 -.03 +5.5Tweedy, BrowneGlbVal d 28.81 +.09 +6.6U.S. Global InvestorGlbRes b 6.09 ... -5.9 GoldPrcMtls b 7.65 -.03 -0.4USAACrnrstnMod 14.87 -.06 +4.8 GrInc 25.26 -.12 +13.6 GvtSec 9.52 -.01 +0.9 HiInc d 8.09 -.02 +4.4 PrcMtlsMnral 13.24 -.01 -3.3 SciTech 28.00 -.23 +20.6 TELngTrm 13.17 -.02 +2.9 CGMFoc 52.91 +.58 +11.1CausewayIntlValInstl d 17.13 -.06 +7.2ClearBridgeLgCpGrI 47.35 -.06 +17.1ClipperClipper 122.43 +1.37 +13.9ColumbiaLgCpValA m 14.26 -.08 +11.1DFAEMktCorEqI 23.76 +.05 +5.7 EMktSCInstl 24.48 +.10 +6.9 EmMktsInstl 31.18 +.03 +5.5 EmMktsValInstl 32.43 +.18 +5.1 FvYrGlbFIIns 10.81 -.01 +1.3 GlbEqInstl 23.52 -.09 +11.5 GlbRlEsttSec 10.39 -.12 +4.5 IntlCorEqIns 14.81 -.02 +9 .1 IntlRlEsttScIns 5.23 -.02 +3.7 IntlSmCoInstl 21.75 -.02 +11.4 IntlSmCpValIns 23.25 +.01 +11.7 IntlValInstl 20.95 +.02 +8.3 OneYearFIInstl 10.25 ... +0.5 RlEsttSecInstl 32.20 -.50 +5.1 ShTrmExQtyI 10.70 ... +1.2 TAUSCorEq2Instl 18.32 -.09 +13.4 USCorEq1Instl 23.10 -.13 +13.9 USCorEqIIInstl 21.77 -.11 +13.3 USLgCo 20.92 -.12 +13.9 USLgCpValInstl 38.90 -.09 +13.7 USMicroCpInstl 22.59 -.12 +14.0 USSmCpInstl 36.38 -.19 +13.3 USSmCpValInstl 38.33 -.18 +11.8 USTrgtedValIns 25.05 -.11 +12.4DavisNYVentureA m 34.68 +.23 +13.2Delaware InvStrategicIncA m 8.16 -.01 +1.8 ValInstl 21.96 -.09 +12.6DeutscheCorEqA m 27.81 -.11 +14.5 CorEqS 28.09 -.12 +14.8 GNMAS 13.41 -.02 +0.7Dodge & CoxBal 105.27 +.05 +10.5 GlbStk 13.86 -.02 +11.8 Inc 13.48 -.02 +2.6 IntlStk 46.64 -.06 +7.9 Stk 202.33 +.20 +14.2DoubleLineCorFII 10.79 ... +2.5 TtlRetBdI 10.44 -.01 +2.4 TtlRetBdN b 10.43 -.02 +2.1DreyfusMidCpIdxInvs 37.55 -.18 +12.5 MnBd 11.53 -.02 +2.5 NYTxExBd 14.51 -.02 +2.0 OppcSmCpInv 38.06 -.11 +15.4 ShrtTrmIncD 10.19 ... +0.5Eaton VanceAtlntCptSMIDCI 34.57 -.12 +15.5 DivBldrA m 14.35 -.13 +11.6 FltngRtInstl 9.06 ... +3.7EdgewoodGrInstl 32.41 -.16 +19.6FMICommonStk 26.89 -.08 +11.1 LgCp 21.77 -.04 +12.0FPACptl 34.77 -.17 +2.8 Crescent d 35.04 +.04 +7.9FederatedHiIncBdA f 7.44 -.03 +4.3 InsHYBdIns d 9.81 -.05 +5.1 IntlSmMidCoA m 40.79 -.23 +8.7 KaufmannA m 6.27 -.02 +17.1 StratValDivIns 5.73 -.11 +8.5 TtlRetBdInstl 10.61 -.02 +2.2 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.30 -.35 -1.8 t s s +15.9 +17.3 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.45 +.65 +0.5 t t t -7.3 -7.4 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.65 -2.00 -5.5 s s s -3.1 +50.0 15 0.32 Bank of America BAC 22.07 8 33.05 30.18 +.65 +2.2 s t s +2.2 +32.0 17 0.48 Capital One Fncl COF 76.05 8 106.50 98.35+1.21 +1.2 s s s -1.2 +20.6 28 1.60 Carnival Corp CCL 59.44 5 72.70 65.06 -.21 -0.3 s t t -2.0 +14.7 16 2.00f Chicos FAS CHS 6.96 4 14.43 9.85 -.31 -3.1 t s s +11.7 -22.2 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.62 +.34 +0.2 t s s +3.0 +9.8 20 4.80 Disney DIS 96.20 3 116.10 100.89 -.32 -0.3 s s s -6.2 -10.0 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.15 -.04 -0.1 s t t +0.2 +9.6 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 57.51 -1.42 -2.4 t t t -16.0 -3.8 20 0.80f Harris Corp HRS 106.18 0 168.56 168.86 +.58 +0.3 s s s +19.2 +55.6 30 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.31 -.03 -0.1 s t t -2.0 +1.4 q 2.13a KC Southern KSU 86.15 9 114.85 110.29 -.81 -0.7 s s s +4.8 +25.6 20 1.44f Lennar Corp A LEN 49.34 3 72.17 55.62 -2.02 -3.5 t t t -12.0 +12.4 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.29 +.07 +0.8 r s s +4.0 -7.0 dd ... NextEra Ener gy NEE 131.43 0 165.15 162.54 -.32 -0.2 s s t +4.1 +26.5 24 4.44f Office Depot ODP 2.00 1 6.26 2.22 -.03 -1.3 s s s -37.3 -50.1 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.35 -.40 -2.1 r t t +8.9 +82.0 24 ... Pembina Pipeline PBA 29.28 5 36.99 32.78 -.94 -2.8 s s s -9.4 +7.5 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 88.01+1.43 +1.7 s t t -1.2 +19.8 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 90.23 +.81 +0.9 s s s +5.2 +21.2 20 2.00f Ryder R 62.52 5 90.26 74.99 -1.36 -1.8 s s s -10.9 +4.6 18 2.08f St Joe Co JOE 16.45 5 20.00 18.00 ... ... t t t -0.3 +3.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.30 -.49 -2.9 s s t -13.1 -15.6 10 ... Simon Property Gp SPG 147.28 2 173.16 150.28 -2.27 -1.5 t t t -12.5 -8.5 20 7.80f Stein Mart SMRT 0.48 8 2.63 1.99 +.08 +4.2 s s s +71.6 -23.9 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.03+1.62 +2.5 t t t +3.8 +24.3 17 1.60 Superior Uniform SGC 17.36 9 28.85 26.92 +.09 +0.3 s s s +0.8 +51.1 24 0.38 Tech Data TECD 76.89 2 111.10 81.97 -1.08 -1.3 s t t -16.3 -7.5 21 ... Wendys Co WEN 13.38 0 17.75 17.39 -.24 -1.4 s s t +5.9 +32.6 19 0.34f World Fuel Svcs INT 20.64 4 40.16 27.40 +.10 +0.4 s s s -2.6 -23.2 12 0.24FRANKFURT, Germany „ When Angela Merkel was re-elected as Germanys leader in March, the way looked open for European nations to “nally patch the remaining cracks in the euro „ the structural ”aws that threatened to break apart the shared currency in 2010-12. Suddenly, those prospects for far-reaching agreements are fading, as one proposal after another falls by the wayside. The reason: longstanding German fears of being handed the bill for “nancial pro”igacy in other member countries. A long-awaited European Union summit June 28-29 may now produce vague agreements only on limited parts of wide-ranging proposals to strengthen the way the euro is set up. The bigger ideas for deeper eurozone integration, such as a common pot of money overseen by a European “nance minister „ an idea once allowed in principle by Merkel „ are off the table. Prospects are also uncertain for plans to upgrade a bailout fund cobbled together during the crisis to a full-”edged European monetary fund to assist troubled countries. German resistance bubbled up this week at a meeting of parliament deputies from Merkels Christian Democratic Union. Merkel told lawmakers that upgrading the taxpayer-backed bailout fund, the European Stability Mechanism, would require amending the basic European Union treaty, the dpa news agency reported. That condition would likely kill the idea, since treaty change would take years. Things looked quite different a few months ago. French President Emmanuel Macron won a resounding victory in presidential elections in June and pushed strongly for new measures to strengthen the European Union generally, and the euro in particular, to overcome popular discontent fuelling anti-EU populist parties and candidates. Merkel cautiously allowed the possibility of a European “nance minister and formed a government with the pro-EU Social Democrats. But the opening for change didnt last. The Social Democrats choice for “nance minister, Olaf Scholz, made clear that not all Macrons ideas could be realized. Macron and Merkel are to meet Thursday in Berlin for further discussions. The optimism was misplaced... Its clear Macrons ambitions are in tatters,Ž said Mujtaba Rahman, managing director Europe for the Eurasia Group consultancy. Rahman said the June summit would likely end with a vague promise on only two key reform proposals. One would be to move ahead with deposit insurance at the EU level, legislation proposed in 2015 but still not enacted. EU-wide deposit insurance would help make banks resistant to panics that might overwhelm a single countrys resources. The German position is that countries whose banks carrying lots of bad loans „ notoriously, Italy „ need to remove those risks before entering a new insurance program. The other possible step is to let Europes new banking authority tap the bailout funds borrowing power. That would strengthen the eurozones ability to counter banking troubles. Other ideas, such as reserving part of the EUs budget to bolster government spending in countries hit by severe recessions or a crisis, face much tougher sledding, however. The eurozone crisis showed that the currency union „ as it was set up in 1999 „ lacked a way to help a country that runs into serious “nancial trouble. Usually, troubled countries let their currency exchange rates fall, and cut interest rates through an independent central bank. The pain is serious but passes quickly. Greece and Ireland couldnt do that because they lacked their own currency. The solution pushed by Merkel and other northern European governments was bailout loans in return for crushing austerity: restrictions on government spending. That policy delayed economic recovery and led to higher taxes and lower pensions. Just as worrisome, years of austerity helped fuel anti-EU populism and drove political wedges between member countries, as evidenced by Greek newspapers showing Merkel in Nazi uniform. A group of prominent economists expressed concern that the eurozone remains fragileŽ and vulnerable to another crisis down the road. The “nancial crisis also exposed a toxic link between Europes banks and governments. When Greece went bankrupt, so did its banks, which were creditors of the government through holding its bonds. When Irelands banks choked on bad real estate loans, the government wound up bailing them out and ruining its own “nances. Some reforms were made. In 2014, the EU put banking oversight in the hands of the European Central Bank, rather than national authorities who could be slow to blow the whistle on trouble at favored home banks. The new system can force a troubled bank to be sold or restructured, leaving losses with bondholders instead of taxpayers „ as it did with Spains Banco Popular in June. The European Central Bank says that deposit insurance, if properly set up, would not result in permanent subsidies to countries with riskier banks. Such assurances, however, seem to cut no ice. The discussion here in Germany has become so dogmatic that people are not listening to the details,Ž said economist Carsten Brzeski at ING in Frankfurt. These things are so technical „ they wont get you a single vote.ŽA willingness to fix the euros flaws is fading fastBy DAVID McHUGHAP BUSINESS WRITER Facebook is set to comply with strict new privacy rules in Europe next month, and CEO Mark Zuckerberg has said publicly that those protections will be available around the world. That doesnt appear to be the case. Facebook has changed its terms of service, which means 1.5 billion of its more than 2 billion users will not be protected under the General Data Protection Regulation (GDPR) thats scheduled to take effect May 25. While Facebook users outside the United States and Canada are currently protected by terms of service with the companys international headquarters in Ireland, Facebook has con“rmed it will change that. Reuters, which “rst reported the change, notes that this means most of Facebook users wont be able to “le a complaint in Irish courts, but will instead be subject to less stringent U.S. privacy laws. Last week during a hearing before the House Energy and Commerce Committee, U.S. Rep. Jerry McNerney, a California Democrat who represents parts of Contra Costa County, asked Zuckerberg when U.S. Facebook users would get GDPR protections. Congressman, were working on doing that as quickly as possible,Ž Zuckerberg replied. Zuckerberg also said in response to a question from Rep. Gene Green, D-Texas: We believe that everyone around the world deserves good privacy controls. Weve had a lot of these controls in place for years. The GDPR requires us to do a few more things, and were going to extend that to the world.Ž The GDPR, approved by European lawmakers in 2016, will require companies to ask customers for permission to use their data, delete customer data when asked, inform customers about breaches in a timely manner and more. The new law will also require data portability. Violating the new rules will result in “nes, and other U.S. tech companies are making changes to prepare to comply with GDPR. Facebook has not yet returned a request for comment about the changes to its terms of service, but it told Reuters: We apply the same privacy protections everywhere, regardless of whether your agreement is with Facebook Inc or Facebook Ireland.Ž The company told Reuters it made the change because EU law requires speci“c language.ŽFacebook moving most users from protection of EU privacy lawBy LEVI SUMAGAYSAYTHE SEATTLE TIMES AP FILE PHOTOIn this Sept. 22, 2011 le photo, Facebook CEO Mark Zuckerberg smiles at a news conference in San Francisco.

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, April 20, 2018 -4.6 Diageo 139.29 -.49 +4.9 DiamOffsh 19.50 -.03 +2.1 DiambkEn 128.88 +1.78 -11.5 DianaShip 3.60 +.04 -.3 Diebold 16.30 +.40 +20.4 DigiIntl 11.50 ... -9.4 DigitalRlt 103.17 -.95 +23.0 Dillards 73.85 +.39 -22.5 DxSOXBr rs12.79 +1.46 -11.8 DxGBull rs 27.97 +.26 -9.7 DrGMBll rs 16.03 +.20 -8.2 DirSPBear s27.50 +.44 -27.0 DxSPOGBr rs8.66 +.04 -6.5 DirDGlBr rs 22.17 -.22 -12.3 DxSCBear rs10.76 +.21 6.0 DxFnBr rs 10.99 -.21 -2.0 DxSOXBll s135.08 -20.03 -2.0 DrxSPBull s43.45 -.72 +1.3 DirxEnBull 35.38 +.13 -4.7 Discover 73.29 +1.20 +4.5 DiscIncA 23.38 -.13 +2.2 DiscIncC 21.63 -.11 -6.2 Disney 100.89 -.32 +6.4 DollarGen 99.00 -1.18 -7.8 DollarTree 98.90 -1.62 -18.5 DomEngy 66.06 -.01 +27.4 Dominos 240.69 +2.50 -6.4 Domtar g 46.36 -.35 -7.0 Donaldson 45.54 -.17 -6.6 DowDuPnt 66.53 -1.53 -11 .6 DryStrt 7.64 ... -3.8 DufPUC 8.51 ... -6.6 DukeEngy 78.52 +.24 -3.7 DukeRlty 26.21 -.41 +18.7 E-Trade 58.83 +.77 +11.6 eBay s 42.11 +.36 +5.7 EOG Rescs114.04+1.19 +.2 Eaton 79.15 -.04 +8.4 EV EEq2 16.50 -.05 -1.6 EVTxMGlo 9.23 -.02 +11.0 Ecolab 148.98 -.86 +2.2 EdisonInt 64.62 -.17 +22.9 EdwLfSci s138.56 -.96 -31.6 EldorGld g .98 -.01 +17.2 ElectArts 123.11 -1.82 +99.8 ElevenBio 1.62 +.13 -5.6 EliLilly 79.75 +.03 +1.3 EllieMae 90.60 +.88 +.2 ElmiraSB 20.50 -.15 +1.3 EmergeES 7.28 +.13 +1.4 EmersonEl 70.67 +.05 -23.8 EnbrdgEPt 10.52 -.11 -18.2 Enbridge 31.98 -1.12 -4.9 EnCana g 12.68 +.01 +32.2 EndvSilv g 3.16 +.07 -27.4 Endo Intl 5.63 -.11 -6.7 EgyTrEq s 16.11 +.31 +.9 EngyTrfPt 18.09 -.01 +20.7 Enerpls g 11.82 -.26 -16.5 EnLinkLLC 14.70 -.15 -1.7 Ennis Inc 20.40 +.20 +2.4 ENSCO 6.0 5 +.04 -5.6 Entercom 10.20 -.25 -1.7 Entergy 80.02 +.46 +.5 EntProdPt 26.65 -.19 -4.8 EqtyRsd 60.70 -1.28 -.6 Ericsson 6.64 +.27 -22.4 Essent 33.71 -1.12 -5.3 EversrceE 59.86 -.04 -40.0 EvineLive .84 -.01 -10.9 ExactSci h 46.80 -1.00 -1.1 Exelon 38.96 +.02 -7.0 Expedia 111.37 +1.09 -1.2 ExpScripts 73.76 -.98 -4.5 ExtrOilGs n 13.66 -.13 -5.0 ExxonMbl 79.42 +.20 -54.2 EyegatePh .49 ... -4.0 FNB Cp PA 13.27 +.23 -4.7 Facebook 168.10 +1.74 -7.5 Fastenal 50.58 -.10 +.8 FedExCp 251.59 -3.94 -14.4 FedRlty 113.64 -2.50 +2.9 FedNatHld 17.05 +.01 +17.5 Ferrari n 123.19 -1.61 -22.7 Ferrellgs 3.31 +.16 +33.6 FiatChrys 23.83 -.46 -3.6 FidlNatFn 37.84 -.72 -13.8 FidusInvst 13.08 -.02 +3.4 FifthThird 31.36 +.58 -8.9 FstData n 15.22 ... -6.7 FstHorizon 18.65 +.15 +1.8 FMajSilv g 6.86 +.01 +14.0 FstSola r 76.96 -.62 +13.9 FirstEngy 34.87 -.23 -9.1 Fitbit n 5.19 -.09 -9.6 FlrtyTotR 19.53 -.09 +15.7 FlowrsFds 22.34 -.18 +14.5 Fluor 59.15 -.24 -11.2 FootLockr 41.64 -.43 -12.2 FordM 10.96 -.22 -16.2 ForestCA 20.20 -.06 -16.0 FBHmSec 57.51 -1.42 -21.1 FrankRes 34.17 +.12 +3.2 FrptMcM 19.57 +.39 +25.6 Frontr rs 8.49 -.47 G-H-I -14.9 GGP Inc 19.90 -.42 +1.6 GW Pharm134.09 +.70 -4.9 GabDvInc 22.27 +.02 +2.2 GabMultT 9.40 +.05 -18.5 GabUtil 5.79 -.18 -24.7 GameStop 13.52 -.14 -6.8 Gam&Lsr n 34.47 -.25 -12.7 Gap 29.55 +.01 -.6 Garmin 59.23 -.75 -.8 GAInv 34.11 -.14 +10.6 GenDynam224.98 -.51 -19.9 GenElec 13.99 +.33 -25.7 GenMills 44.03 -.70 -7.9 GenMotors 37.77 -1.16 -5.2 GenesisEn 21.19 -.44 +12.9 Gentex 23.66 -.51 -7 .2 GenuPrt 88.14 -3.22 -12.5 Genworth 2.72 -.07 +34.9 Gerdau 5.02 -.05 +105.0 GeronCp 3.69 -.05 +3.9 GileadSci 74.44 -1.24 +12.4 GlaxoSKln 39.88 -.56 -39.8 Globalstar .79 +.03 +24.3 GlobusMed 51.08 +.30 +29.0 GoDaddy n 64.87 +.05 +3.6 GolLNGLtd30.89 +1.46 -7.0 GoldFLtd 4.00 +.08 +12.8 Goldcrp g 14.41 +.01 -.2 GoldmanS254.17 +.17 -16.6 Goodyear 26.95 -.33 -32.2 GoPro 5.13 +.07 -33.7 GovPrpIT 12.29 -.15 -.9 vjGrace 69.48 +1.42 +26.9 Graingr 299.88+15.19 +17.0 GranTrra g 3.16 -.02 +3.5 GraphPkg 15.99 -.09 -2.6 GtPlainEn 31.41 +.08 -3.2 Greif A 58.65 +1.31 +2.2 Griffin 37.49 +.36 -6.7 Groupon 4.76 -.07 -17.8 GuangRy 27.44 +.29 -28.9 GulfportE 9.07 -.42 -4.3 H&E Eqp 38.90 -1.38 -14.3 HCP Inc 22.36 -.31 +3.1 HP Inc 21.66 -.37 -4.3 HSBC 49.41 +.84 -28.4 HainCels lf 30.37 -1.12 -28.1 HalconRs n 5.44 +.03 +6.4 Hallibrtn 52.01 -.08 -15.7 Hanesbds s17.62 -.29 +11.1 HanoverIns120.06 -.18 -19.5 HarleyD 40.96 -.94 -10.7 Harmonic 3.75 +.10 +7.0 HarmonyG 2.00 +.02 +19.0 Harsco 22.20 -.25 -7.6 HartfdFn 52.03 +.24 -7.6 Hasbro 83.99 -1.50 -5.1 HawaiiEl 34.30 -.17 -25.9 HlthCSvc 39.08 +.58 -1.3 HeclaM 3.92 +.09 -59.6 HeliMAn h 2.55 -1.28 +12.9 HelmPayne 73.00 -.60 -17.6 Hershey 93.56 -1.78 -7.4 Her tzGl 20.46 -.25 +22.6 Hess 58.20 +.28 +21.2 HP Ent n 17.41 -.27 -3.6 HilltopH 24.41 +.50 +4.6 HilGrVa n 43.90 +.39 +2.7 Hilton 81.98 -.20 -30.2 HimaxTch 7.27 +.09 +13.7 HollyFront 58.24 +.21 -4.4 HomeBcs s 22.22 +.31 -6.6 HomeDp 177.08 -2.77 +.4 Honda 34.22 -.42 -3.4 HonwllIntl 148.13 -1.24 -2.7 Hormel s 35.40 -.14 -16.1 HospPT 25.03 -.39 -2.0 HostHotls 19.46 -.32 +1.8 HuanPwr 25.46 +.15 -10.7 H ubbell 120.91 -1.06 +18.9 Humana 295.00 -3.30 +.8 HuntBncsh 14.68 +.19 +12.7 HuntgtnIng265.59 +1.79 -4.3 IAMGld g 5.58 +.02 -10.1 ICICI Bk 8.75 -.04 +26.5 IdexxLab s197.82 -3.02 -5.3 ING 17.49 +.05 +17.9 IQIYI n 18.34 -.61 -17.0 iRobot 63.67 +1.87 +3.4 iShGold 12.93 -.01 +7.8 iShBrazil 43.60 -.24 -5.0 iShCanada 28.16 -.22 +3.7 iShEMU 44.99 -.17 +.5 iShGerm 33.19 -.17 +.4 iSh HK 25.51 -.07 +.6 iSh SKor 75.39 -.44 +6.6 iShMexico 52.53 -1.58 +3.0 iShSpain 33.76 -.02 +1.7 iShSilver 16.26 +.08 -2.1 iShSelDiv 96.45 -.69 +2.0 iShChinaLC47.08 +.16 +.7 iSCorSP500270.72 -1.47 -2.8 iShUSAgBd106.29 -.26 +1.6 iShEMkts 47.86 -.28 -4.6 iShiBoxIG 115.94 -.44 +1.3 iSh ACWI 73.03 -.31 -3.8 iShEMBd 111.64 -.39 -5.9 iSh20 yrT 119.32 -.98 -3.5 iSh7-10yTB101.91 -.28 +1.4 iS Eafe 71.32 -.27 -1.3 iShiBxHYB 86.10 -.27 -.8 iShNsdBio s105.89 -1.46 -4.3 iShIndia bt 34.53 -.38 +2.6 iShR2K 156.39 -1.09 -5.4 iShCorHiDv 85.30 -.98 +.1 iShShtTrB 110.31 +.01 -2.0 iShUSPfd 37.31 -.03 -7.9 iShREst 74.57 -1.08 -10.9 iShHmCnst 38.96 -1.16 +3.5 iShCrSPS s79.53 -.63 +1.9 iShCorEafe 67.37 -.24 -10.9 IchorHld n 21.92 -2.32 -2.2 Idacorp 89.36 +.56 -4.7 ITW 159.09 -.31 +59.8 ImunoGn 10.24 +.05 -27.1 Incyte 69.05 -1.02 +7.8 I ndBkMI 24.10 +.40 +5.9 Infosys 17.17 +.24 -5.3 IngerRd 84.49 -1.87 -7.4 Ingredion 129.47 -1.30 -90.3 Inpixon rs .61 -.32 +13.1 Intel 52.22 -1.39 +171.1 Intelsat 9.19 +.12 +18.5 InterceptP 69.23 -2.75 +5.8 IntcntlExc s 74.62 +.30 -3.7 IBM 147.70 -1.09 +5.7 IntlGmeT n 28.01 -.14 -7.5 IntPap 53.59 -.48 +22.3 Interpublic 24.65 +.55 -23.9 Intersectns 1.72 +.02 +26.8 IntSurg s 462.71 -8.32 -2.2 InvestBncp 1 3.57 +.18 -8.8 IonisPhm 45.85 -.18 +17.2 IronwdPh 17.57 -.03 +1.5 iShJapan rs60.81 -.23 +3.3 iSTaiwn rs 37.40 -.39 +1.8 iShCorEM 57.94 -.33 +16.3 ItauUnibH 15.11 -.20 J-K-L -6.1 JD.com 38.90 -1.28 +.1 JPM UlSh n50.12 +.01 +4.5 JPMorgCh111.72 +2.40 -6.3 JPMAlerian 25.75 -.26 -8.3 JacobsEng 60.50 -.06 +2.1 JkksPac 2.40 +.05 -12.0 JetBlue 19.66 -.31 -8.7 JohnJn 127.55 -.17 -10.8 JohnContl n34.01 -.43 -14.2 JnprNtwk 24.44 +.06 -16.0 KB Home 26.85 -2.20 -12.9 KBR Inc 17.28 +.18 +.4 KKR 21.15 +.18 -2.6 KLA Tnc 102.29 -5.95 +4.8 KC Southn110.29 -.81 -8.5 Kellog g 62.20 -1.21 +4.1 KeryxBio 4.84 -.02 -3.1 Keycorp 19.55 +.68 +30.1 Keysight 54.11 -.46 -14.4 KimbClk 103.34 -3.19 -25.1 Kimco 13.60 -.35 -8.5 KindMorg 16.54 +.37 -10.6 Kinross g 3.86 -.04 +10.9 Kohls 60.12 -1.07 -23.2 KraftHnz n 59.73 -1.06 +8.4 KratosDef 11.48 -.06 -11.9 Kroger s 24.18 -.40 -.2 Kulicke 24.29 -1.62 -40.3 L Brands 35.95 -.09 +9.2 L-3 Tch 216.06 +1.55 -16.7 LTC Prp 36.29 -.61 +3.4 LamResrch190.39 -13.38+15.6 LambWst n 65.25 -.26 +5.4 Landstar 109.70 -1.80 -3.4 LaredoPet 10.25 +.22 +6.3 LVSands 73.84 -.58 +10.0 LaSalleH 30.89 -.24 -8.7 LeggPlat 43.58 -1.26 -17.7 LendingClb 3.40 -.03 -12.0 LennarA 55.62 -2.02 -9.0 LeucNatl 24.11 -.21 +1.6 LbtyASE 6.40 -.01 -8.3 LibtProp 39.46 -.63 +1.5 LincElec 92.96 -.03 +1.3 LloydBkg 3.80 +.05 +10.1 LockhdM 353.38 +2.23 -8.7 Lowes 8 4.88 -1.53 M-N-0 +5.4 M&T Bk 180.24 +2.19 +24.3 MBIA 9.10 -.02 -9.8 MDC 28.75 -.91 +3.2 MDU Res 27.75 -.14 -26.6 MGIC Inv 10.35 -.15 +6.5 MGM Rsts 35.56 -.85 -5.1 MVC Cap 10.02 -.08 -12.4 Macerich 57.55 -.52 -38.9 Macquarie 39.21 -.59 +16.8 Macys 29.41 +.01 +3.2 Magna g s 58.47 -1.41 -37.8 Mallinckdt 14.04 +.05 -22.8 MannKd rs 1.79 +.12 -10.0 Manulife g 18.77 +.04 +6.3 MarathnO 17.99 -.24 +20.3 MarathPt s 79 .40 +.62 +1.4 MAR 137.62 -.69 +6.4 MartinMid 14.90 -.40 -2.0 MarvellTch 21.04 -.98 -9.5 Masco 39.75 -1.56 +18.3 MasterCrd 179.01 -.45 -12.5 Mattel 13.45 -.44 +7.4 MaximIntg 56.15 -2.42 +4.5 McCorm 106.45 -1.68 -6.2 McDrmInt 6.17 -.08 -7.3 McDnlds 159.53 -2.28 -5.7 McKesson147.10 -2.18 -4.8 McEwenM 2.17 +.05 -9.1 MedProp 12.53 -.16 -17.8 MedleyCap 4.29 ... -.9 Medtrnic 80.00 -.19 +8.0 MelcoResE 31. 37 -.34 +4.2 Merck 58.64 -.28 -8.9 MercGn 48.70 +.36 -20.7 Meredith 52.40 +.10 -7.8 Meritor 21.64 +.01 -6.2 MetLife 47.44 +.44 -3.1 Microchp 85.14 -2.86 +25.0 MicronT 51.42 -2.59 +12.4 Microsoft 96.11 -.33 -21.5 Microvisn 1.28 -.02 -6.5 Middleby 126.21 -.23 +1.2 MdsxWatr 40.38 +.43 -6.3 MHowHiInc 11.68 -.11 -8.9 MitsuUFJ 6.62 +.11 +1.1 MobileTele 10.30 +.05 -11.0 MolsCoorB 73.06 -.17 +46.1 Momo 35.76 +.31 -4.2 Mondelez 41.01 -.98 +6.7 Monsanto 124.60 -.35 -9.4 MonstrBv s 57.31 -.16 -.9 Moog A 86.04 -.84 +4.3 MorgStan 54.70 +1.44 +.7 Mosaic 25.85 -.19 +22.5 MotrlaSolu110.71 -.71 +91.8 Mulesft n 44.61 -.11 -1.5 MurphO 30.59 -.20 -3.5 Mylan NV 40.81 +.07 -5.8 NCR Corp 32.03 ... +10.6 NRG Egy 31.49 +.11 -6.6 NRG Yld C 17.65 +.05 -8.5 NXP Semi107.17 -5.82 +14.5 Nabors 7.82 ... -6.0 NatFuGas 51.60 -.22 -2.0 NatGrid 57.61 -.87 -11.7 NtHlthInv 66.58 -1.04 +7.1 NOilVarco 38.58 +.26 -2.0 NatPresto 97.50 +.10 +51.0 NektarTh 90.15 -2.39 +13.4 Neogen s 69.89 +.25 -92.0 Neovasc g .05 -.00 +73.3 Netflix s 332.70 -1.82 -24.3 NwGold g 2.49 +.03 ... NJ Rscs s 40.20 +.05 +3.9 NewMedia 17.44 +.07 -2.5 NewOriEd 91.62 -2.03 -3.3 NY CmtyB 12.59 +.15 -2.3 NYMtgTr 6.03 -.01 -13.7 NewellRub 26.68 -.55 -10.8 NewfldExp 28.11 +.22 +11.8 NewmtM 41.94 +.85 +4.1 NextEraEn162.54 -.32 -6.5 NiSource s 24.00 +.05 -4.7 Nielsen plc 34.70 +.29 +5.1 NikeB s 65.73 -.47 +7.3 NobleCorp 4.85 +.06 +16.1 NobleEngy 33.83 +.21 +25.1 NokiaCp 5.83 -.02 -11.8 NordicAm 2.17 ... -4.2 NorflkSo 138.86 +.25 -13.7 NthnO&G 1.77 -.01 +16.7 NorthropG 358.02 +.32 -.3 NwstBcsh 16.68 +.23 +.3 NwstNG 59.85 -.15 -5.9 Novartis 79.00 -2.70 +38.7 Novavax 1.72 -.08 -11.2 NovoNord 47.66 -1.02 +23.8 NovoCure n25.00 +1.20 +4.1 NuSkin 71.04 -.65 +2.4 Nucor 65.13 -.29 +56.3 Nutanix n 55.15 -.36 -7.0 NuvDivA 13.07 -.02 -8.9 Nv AMT-Fr 15.72 -.02 -4.5 NvPfdInco 9.87 +.02 -3.7 NuvEqtP 13.72 ... +18.4 Nvidia 229.04 -7.33 +4.9 NxStageMd25.41 -.45 -.5 OGE Engy 32.76 +.01 -11.0 OaktrSpL 4.35 ... -3.9 OaktStInco 8.07 ... +20.7 OasisPet 10.15 -.0 5 +3.2 OcciPet 75.99 +.07 +.4 OceanFst 26.36 +.19 +21.4 Oclaro 8.18 -.27 -37.3 OfficeDpt 2.22 -.03 -4.0 OldNBcp 16.75 +.05 +.8 OldRepub 21.55 -.03 -14.3 Olin 30.50 -.27 -5.9 OmegaHlt 25.92 -.39 +3.0 Omnicom 75.03 +.28 +14.7 OnSmcnd 24.01 -1.55 +11.8 ONEOK 59.74 -.09 -53.4 OpGen n rs 2.18 +.09 -35.3 OpkoHlth 3.17 -.05 -1.0 Oracle 46.82 -.26 +16.3 Orbotch 58.44 -1.65 -16.4 Organovo 1.12 -.07 +8.1 Or thofix 59.14 -.39 -10.8 OshkoshCp81.11 -.52 -2.0 OtterTail 43.55 -.05 -18.2 OwensMin 15.45 -.84 P-Q-R +3.7 PG&E Cp 46.50 +.05 ... PNC 144.26 +2.60 -4.2 PNM Res 38.75 +.15 +5.5 POSCO 82.46 +.55 -6.1 PPG s 109.64 -3.55 -8.6 PPL Corp 28.28 +.09 +39.7 PTC Inc 84.92 +1.36 -2.0 Paccar 69.64 -1.24 +53.7 PalatinTch 1.32 -.02 +32.5 PaloAltNet192.02 -.45 +10.8 Pandora 5.34 +.04 -37.3 ParatekPh 11.23 -2.03 -39.5 ParkDrl .61 +.01 -11.7 ParkerHan176.18 -2.28 +3.2 ParsleyEn 30.38 -.09 -37.6 Patterson 22.56 -1.01 -11.8 PattUTI 20.30 -.32 -10.5 Paychex 60.93 -.10 +8.2 PayPal n 79.68 -.66 -9.4 Pembina g 32.78 -.94 -1.8 PengthE g .78 +.02 -12.6 PnnNtGm 27.37 -.12 -.3 PennantPk 6.89 -.08 -3.8 Penney 3.04 ... -7.7 Penske 44.16 -.56 +.7 Pentair 71.14 -.76 -3.4 PeopUtdF 18.07 -.27 -12.0 PepsiCo 105.57 -1.41 +2.7 PerkElm 75.10 -1.30 -5.1 Perrigo 82.73 -.04 +33.7 PetrbrsA 13.14 +.19 +39.7 Petrobras 14.38 +.14 + .9 Pfizer 36.53 +.04 -18.9 PhilipMor 85.64 -15.80 +7.5 PhilipsNV 40.65 -.24 +9.4 Phillips66 110.64 +1.75 -34.1 Pier 1 2.73 -.73 -1.3 PimIncStr2 10.29 -.07 -7.6 PinWst 78.69 -.55 +13.1 PioNtrl 195.47 +1.02 -2.1 PitnyBw 10.95 -.01 +17.8 PlainsAAP 24.32 -.30 +3.2 PlatfmSpc 10.24 -.06 -17.4 PlugPowr h 1.95 ... -2.3 Polaris 121.15 -2.36 +2.4 PolyOne 44.54 -.56 +15.1 PS Oil 11.68 -.01 +.5 PS SrLoan 23. 15 -.02 +5.9 PwShs QQQ164.91-1.53 -2.0 Praxair 151.56 -1.69 -13.5 PrinFncl 61.00 +.11 -17.6 ProAssur 47.10 -.05 ... ProUltSP s109.38 -1.29 +11.7 PrUltPQ s 154.94 -4.33 +46.1 PUVixST rs 14.92 +.33 +29.0 PrUCrude rs30.24 -.39 -90.3 ProShtVx s 12.42 -.11 -18.4 ProctGam 74.95 -2.53 +8.5 ProgsvCp 61.13 -.05 -1.7 ProShSP rs29.68 +.18 -4.5 PrUShSP rs39.21 +.45 -14.7 PUShtQQQ11.42 +.21 -23.3 PShtQQQ rs16.49 +.40 -6.8 PrUShD3 rs18.17 +.17 +11.6 ProUShL20 37.70 +.59 -8.3 PUShtSPX 10.43 +.17 -4.5 ProspctCap 6.44 -.05 -6.9 Prudentl 107.07 +1.23 -2.9 PSEG 50.03 -.42 -7.3 PubStrg 193.79 -4.13 -68.2 Pulmatrix .45 -.03 -13.5 PulteGrp 28.76 -1.19 +33.7 PureStrg n 21.20 +.31 -5.0 PMMI 7.04 ... +28.2 QEP Res 12.27 +.16 +6.1 Qorvo 70.63 -2.49 -17.9 Qualcom 52.57 -2.66 +3.0 QstDiag 101.49 +.70 -48.0 RAIT Fin .20 -.01 +20.8 RSP Perm 49.14 +.26 -25.9 RadianGrp 15.28 -.09 +6.2 RLauren 110.09 -1.26 -16.5 RangeRs 14.24 -.29 +10.6 RavenInds 38.00 ... +16.6 Rayonier 36.88 -.12 +21.9 Raytheon 228.06 +1.00 -12.0 RltyInco 50.17 -1.26 +3.9 RedwdTr 15.40 +.06 -16.0 Regenrn 315.83 -5.56 +5.0 RegionsFn 18.15 +.24 +5.2 RelStlAl 90.23 +.81 +3.2 Replgn 37.44 -1.09 +3.1 ResCap rs 9.66 -.08 -10.8 RestBrnds 54.83 -.23 -1 5.3 RetailOpp 16.90 -.33 +4.6 RigelPh 4.06 +.18 +6.9 RioTinto 56.56 -.29 -18.8 RiteAid 1.60 -.05 -11.1 RockwlAut174.50 -2.62 -1.7 RockColl 133.36 -1.65 -25.7 Rogers 120.30 -2.86 -36.8 Roku n 32.70 +.98 +8.1 Roper 279.98 +.32 -1.9 RossStrs s 78.75 -.14 -6.5 RoyalBk g 76.32 -.56 -1.1 RylCarb 117.98 -.32 +6.7 RoyDShllB 72.85 +.65 +6.4 RoyDShllA 70.98 +.60 S-T-U +6.7 S&T Bcp 42.47 +1.52 -9.5 SCANA 35.99 -1.22 -3.8 SLGreen 97.05 +.54 +2.6 SLM Cp 11.59 +.10 -1.2 SM Energy 21.81 +.05 -.3 SpdrDJIA 246.57 -.81 +3.2 SpdrGold 127.60 -.25 +2.9 SpdrEuro5041.91 -.16 +.8 S&P500ETF268.89-1.50 +5.1 SpdrBiot s 89.21 -1.53 -9.8 SpdrHome 39.93 -1.02 +.7 SpdrS&PBk47.69 +.87 +.9 SpdrRs3K s33.51 -.20 -.3 SpdrShTHiY27.48 -.04 -1.7 SpdrLehHY 36.09 -.10 -2.8 SpdAgBd n 27.94 -.05 +3.1 SpdrS&P RB60.66 +1.09 -1.4 SpdrRetl s 44.57 -.55 +4.8 SpdrOGEx 38.98 -.08 +2.4 SpdrMetM 37.26 +.37 +24.5 SRC Eng 10.62 -.01 +.1 STMicro 21.87 -.97 +2.0 SabnR 45.50 -.50 +.4 SabreCorp 20.59 +.17 +7.3 Saia Inc 75.95 -2.05 -.3 StJoe 18.00 ... +21.4 Salesforce124.06 -.40 -13.1 SallyBty 16.30 -.49 -14.3 SJuanB 7.06 -.14 -29.9 SanchezEn 3.72 -.23 -6.6 Sanofi 40.16 -.50 +4.3 Schlmbrg 70. 28 -.06 +4.5 Schwab 53.68 +1.50 -21.3 ScorpioTk 2.40 +.05 +55.0 SeadrillLtd .36 -.01 +43.2 SeagateT 59.90 -2.21 -14.8 SearsHldgs 3.05 -.10 +4.1 Seaspan 7.03 +.08 +3.2 SempraEn110.37 -1.23 -20.3 SenHous 15.26 -.23 -3.4 Sherwin 396.19 -4.69 -9.4 ShipFin 14.05 -.80 +7.1 BestBuy 73.34 -2.06 -24.5 BigLots 42.38 -1.36 -1.4 Biocryst 4.84 -.30 -16.5 Biogen 266.02 -2.01 +107.3 BioPhrmX .23 -.01 -9.3 BlkHill sCp 54.51 +.18 -5.1 BlackBerry 10.60 -.19 -4.4 BlkHlthSci 34.91 -.01 -11.8 BlkMuniast 13.20 -.03 +.3 Blackstone 32.12 +.34 +21.5 BlueBPet n 39.84 -.14 +15.5 Boeing 340.64 -.36 +24.2 BookingHl2158.95-21.65 +3.1 BorgWarn 52.67 -1.24 +17.2 BostBeer 224.05 -.95 +16.5 BostonSci 28.89 -.05 -.1 BoydGm 35.03 -.01 -15.3 Brandyw 15.41 -.07 -17.9 BrigStrat 20.82 -.33 +1.7 Brinker 39.51 -.36 -15.8 BrMySq 51.61 -.69 -22.0 BritATob s 52.24 -2.60 -23.5 BrixmorP 14.27 -.37 -5.5 BroadcInc 242.86 -6.73 -29.2 Brookdale 6.87 +.12 -8.6 BrkfInfra s 40.96 -.02 +7.8 Brunswick 59.50 -1.77 -18.5 Buckeye 40.39 -.86 -26.7 CBL Asc 4.15 -.10 -13.6 CBS B 50.95 -.22 -4.1 CMS Eng 45.37 +.30 -4.8 CNH Indl 12.76 +.12 +10.2 CNX Resc 16.12 -.10 +11.2 CSX 61.19 +.18 -2.7 CVR Rfng 16.10 ... -9.2 CVS Health65.86 -.75 -17.8 CYS I nvest 6.60 -.06 -17.6 CabotO&G 23.56 -.48 -10.6 Cadence 37.38 -.79 -7.9 CaesarsEnt 11.65 -.10 +10.5 Cal-Maine 49.10 -.45 +1.4 CalaCvHi 12.01 +.01 +9.8 CalAmp 23.54 ... -13.0 CalifWtr 39.45 +.15 +17.0 CallonPet 14.22 +.05 -5.2 CalumetSp 7.30 -.10 -7.7 CamdenPT 84.93 -1.02 -14.2 CampSp 41.27 -.57 -10.4 CIBC g 87.25 -.53 -7.6 CdnNR gs 76.19 ... +.8 CdnNRs gs 36.02 +.27 -1.2 CapOne 98.35 +1.21 -12.7 CapSenL 11.78 +.12 +1.3 CapsteadM 8.76 -.08 +93.5 CpstnTur rs 1.49 -.04 +1.7 CardnlHlth 62.31 -1.58 -2.4 CarMax 62.57 -.70 -2.0 Carnival 65.06 -.21 +1.6 CarpTech 51.79 +.51 -10.9 Carrizo 18.96 +.44 -1.2 Caterpillar 155.70 -.25 -2.3 CedarF 63.52 -.41 -14.1 Celgene 89.62 -1.39 -76.1 CelldexTh .68 -.05 -7.3 Cemex 6.95 -.24 +20.9 Cemig pf 2.49 +.06 +9.9 CenovusE 10.03 -.23 -5.4 CntRsDvA 18.73 +.11 -4.9 CenterPnt 26.98 -.16 +3.8 CntryLink 17.32 -.23 +4.2 ChemFinl 55.70 +1.06 +3.7 Chemours n51.92 -.70 -23.5 ChesEng 3.03 -.10 -1.2 Chevron 123.71 -.11 -7.6 ChicB&I 14.91 -.14 +11.7 Chicos 9.85 -.31 -6.6 ChinaSoAir 48.40 -.80 +17.1 Chipotle 338.46 -.90 -2.9 ChurchDwt s48.72 -1.55 -15.4 Cigna 171.73 -3.48 +.1 CinnFin 75.04 +.48 -27.2 Cirrus 37.74 -1.24 +16.3 Cisco 44.56 -.07 +41.5 CgpVelLCrd34. 69 -.84 -39.4 CgpVelICrd 8.52 +.18 -5.6 Citigroup 70.28 +1.30 -.3 CitizFincl 41.86 +.83 +10.5 CitrixSy s 97.22 -1.00 -19.2 CleanEngy 1.64 -.02 -.3 ClevCliffs 7.19 ... -19.9 Clorox 119.16 -7.56 -11.6 Cloudera n 14.60 -.31 -3.4 CocaCola 44.31 -.20 +17.5 Coeur 8.81 +.22 -9.2 CohStQIR 11.49 -.37 -10.2 CohStSelPf 25.36 -.09 -7.5 ColgPalm 69.77 -1.89 -50.1 ColNrthS n 5.69 +.04 -16.1 Comcast s 33.48 + .21 +9.5 Comerica 95.04 +1.76 +78.6 CmpTask 9.11 +.36 +43.9 Comtech 31.83 -.27 -2.7 ConAgra 36.66 -.51 +4.8 ConchoRes157.45 +.62 +12.4 ConnWtrSv 64.53 +.08 +20.8 ConocoPhil 66.31 -.11 -9.1 ConsolCom11.08 -.18 -8.1 ConEd 78.11 +.10 +.5 ConstellA 229.62 -2.54 +20.9 ContlRescs 64.04 +.63 -21.4 CooperTire 27.80 -.65 +25.8 CorOnDem 44.45 -.22 -13.7 Corning 27.62 -.25 -7.5 CorpOffP 27.01 -.22 +4.8 Costco 195.07 -1.44 -13.7 Coty 17.17 -.51 -8.1 CousPrp 8.50 -.15 +28.9 CSVixSh rs 7.14 +.18 -.1 CS VSSilv 11.60 +.13 +11.3 CrescPtE g 8.48 +.16 +6.6 CrestEq rs 27.50 -.15 +24.9 Crocs 15.79 +.02 -7.5 CrwnCstle 102.64 -3.95 -9.0 CrownHold 51.20 -1.14 -2.3 Ctrip.com s 43.10 -.24 -4.0 Cummins 169.52 -1.31 +12.0 CybrOpt 16.80 -.95 +8.5 CypSemi 16.53 -.76 D-E-F -3.0 DCT IndlTr 57.03 -.61 -22.2 DDR Corp 6.97 -.23 -.6 DNP Selct 10.73 -.01 -14.3 DR Horton 43.76 -1.81 -5.2 DTE 103.74 -.27 +9.4 Danaher 101.50 -.90 -6.5 Darden 89.76 ... -26.2 DeanFoods 8.53 -.12 -5.4 Deere 148.10 -1.67 -1.7 DeltaAir 55.07 -.14 +42.5 DenburyR 3.15 +.01 -69.0 Dermira 8.61 -.03 -24.0 DeutschBk 14.46 +.02 -13.8 DevonE 35.69 -.41 A-B-C -9.5 ABB Ltd 24.27 +.81 +8.5 AES Corp 11.75 ... ... AFLAC s 45.23 +.21 -7.3 AGNC Inv 18.71 -.05 -16.1 AK Steel 4.75 -.07 +12.2 ASML Hld195.10 -11.22 -10.4 AT&T Inc 34.82 -.39 +4.9 AbbottLab 59.88 +.36 -3.8 AbbVie 93.01 -1.31 +57.5 AberFitc 27.45 -.75 -34.7 AcadiaPh 19.66 -.32 -7.1 AccelrDiag 24.35 -.60 +17.4 Accuray 5.05 -.10 -74.2 AcetoCorp 2.66 -4.74 +6.9 ActivsBliz 67.68 -1.01 -20.1 Adi ent n 62.90 -.20 +29.9 AdobeSy 227.62 -3.48 -8.2 AdvEnId 61.93 -4.02 -1.7 AMD 10.11 -.25 -1.7 Aecom 36.51 -.24 +1.0 AeroViron 56.73 +.02 -2.2 Aetna 176.43 -1.10 +40.8 AeviGeno 1.69 +.07 +15.3 Agenus 3.76 -.19 +1.5 Agilent 67.97 -1.58 -16.0 Aircastle 19.64 -.24 +303.7 AkersBios .54 -.01 -42.5 AlaskCom 1.54 -.01 -22.9 Albemarle 98.59 -.20 +11.8 Alcoa Cp 60.23 +.83 -6.6 Alexion lf 111.74 -1.22 +5.2 Al ibaba 181.39 -1.29 +13.8 AlignTech252.78 -24.27 +9.0 AllegTch 26.31 +.02 -3.1 Allergan 158.59 -6.99 -.9 Allete 73.71 +.10 -15.7 AllnceRes 16.60 -.10 +5.4 AlliBern 26.40 -.15 -2.5 AlliantEg s 41.53 -.07 -3.3 AllisonTrn 41.66 -.53 -6.4 Allstate 97.98 +.19 -5.3 AllyFincl 27.62 +.08 -24.3 AlnylamP 96.19 -1.51 +3.9 Alphabet C1087.70 +15.62 +3.4 Alphabet A1089.45 +14.06 -3.9 AlpTotDiv 9.10 +.02 -7.0 AlpAlerMLP10.03 -.17 +3.1 Altaba 72.02 -.30 -19.1 Altria 57.78 -3.72 -25.4 Amarin 2.99 -.19 +33.1 Amazon 1556.91+29.07 -17.4 Ambarella 48.52 -1.05 +6.7 Ambev 6.89 +.01 -3.6 Ameren 56.85 +.29 +1.7 AFMulti 6.15 -.03 +13.8 AMovilL 19.52 -.35 -9.9 AmAirlines 46.88 -.88 +13.2 AEagleOut 21.29 -.26 -6.9 AEP 68.52 -.21 +3.1 AmExp 102.37 +7.22 -7.4 AmIntlGrp 55.18 +.72 -5.1 AmStsWtr 54.97 +.13 -3.7 AmTowe r 137.42 -2.39 -8.6 AmWtrWks 83.66 -.02 -9.0 Amerigas 42.06 -.38 -14.1 Ameriprise145.58 +.96 -.1 AmeriBrgn 91.69 -1.06 +5.6 Ametek 76.53 -.45 -.6 Amgen 172.93 -2.18 +1.7 AmicusTh 14.64 -.13 -1.8 Amphenol 86.20 -1.00 +23.2 Anadarko 66.08 -.27 +.9 AnalogDev89.85 -4.72 +1.9 Andeavor 116.48 -.22 -9.5 AnglogldA 9.22 +.06 -5.8 ABInBev 105.06 -1.94 -13.8 Annaly 10.25 -.03 +7.0 AnteroRes 20.33 -.09 +1.2 Anthem 227.67 -2.98 -14.0 Anworth 4.68 -.05 -.5 Apache 42.03 -.81 +11.6 Apellis n 24.21 -2.16 -3.8 ApolloInv 5.45 -.05 +2.1 Apple Inc 172.80 -5.04 +.1 ApldMatl 51.19 -3.54 -16.3 ApldOptoel31.64 +3.35 -12.7 AquaAm 34.26 -.13 -3.1 ArcBest 34.65 -2.00 +8.1 ArcelorM rs 34.94 +.33 +14.2 ArchDan 45.79 +.14 -13.7 Arconic 23.53 -.15 +1.6 AresCap 15.97 -.10 +12.8 AresMgmt 22.55 +.30 -88.8 ArgosThr rs .34 -.76 +8.8 AristaNetw256.37 -2.13 +12.8 ArrayBio 14.44 -.85 -2.6 ArrowEl 78.35 +.10 -1.1 Ashland 70.39 -.44 +2.0 AstraZen s 35.40 -.58 +16.8 AtHomGr n 35.49 -.48 -1.9 ATMOS 84.23 -.24 +.5 AutoData 117.75 -.86 -6.2 AveryD 107.69 -.51 +10.7 AvisBudg 48.58 +.37 +1.0 Avista 52.01 -.03 -72.6 AytuBioSc n .61 +.08 -33.3 B&G Foods 23.45 -.85 -5.8 B2gold g 2.92 -.02 +5.3 BB&T Cp 52.36 +1.73 -12.7 B CE g 41.90 -.80 -8.1 BGC Ptrs 13.89 +.17 +3.8 BHP BillLt 47.75 -.38 +5.9 BHPBil plc 42.69 -.31 +3.9 BP PLC 43.67 +.14 +13.2 BP Pru 22.75 +.20 -36.4 BRF SA 7.16 +.33 -7.2 BT Grp s 16.91 -.46 +1.2 Baidu 237.11 -.64 +6.5 BakHuGE n33.71 -.05 +10.8 Balchem 89.29 +.30 +8.1 BallCorp s 40.92 -.33 -16.3 BallardPw 3.69 +.01 +9.6 BcoBrad s 10.21 -.08 +4.0 BcoSantSA 6.80 +.04 +2.2 BkofAm 30.18 +.65 -6.2 BkMont g 75.02 -.18 +2.6 BkNYMel 55.24 +2.98 -6.5 BkNova g 60.32 -.55 +51.3 Baozun n 47.75 -.17 +12.6 Barclay 12.27 +.05 +47.5 B iPVxST rs41.19 +.65 -14.9 BarnesNob 5.70 +.10 -7.9 BarrickG 13.32 +.06 ... BasicEnS .45 ... +3.6 Baxter s 66.98 -.24 +26.7 BaytexE g 3.80 +.06 -19.4 BeazerHm 15.49 -1.03 +9.9 BectDck 235.24 +.85 -19.5 BedBath 17.70 -.42 -6.3 Bemis 44.80 -.11 +1.1 BerkH B 200.38 +.87YTD 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: 2,693.13 Change: -15.51 (-0.6%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,238.06 Change: -57.18 (-0.8%) 10 DAYSAdvanced 872 Declined 1956 New Highs 77 New Lows 85 Vol. (in mil.) 3,319 Pvs. Volume 3,364 1,950 1,876 1044 1762 72 47 NYSE NASDDOW 24762.48 24557.03 24664.89 -83.18 -0.34% s s t -0.22% DOW Trans. 10756.80 10606.89 10671.81 -98.34 -0.91% s s t +0.56% DOW Util. 698.93 692.06 697.10 -0.72 -0.10% s s s -3.63% NYSE Comp. 12716.95 12622.02 12671.48 -61.42 -0.48% s s t -1.07% NASDAQ 7277.45 7215.17 7238.06 -57.18 -0.78% s s t +4.85% S&P 500 2702.84 2681.90 2693.13 -15.51 -0.57% s s t +0.73% S&P 400 1922.29 1905.27 1913.62 -9.18 -0.48% s s t +0.69% Russell 2000 1582.95 1569.16 1573.82 -9.74 -0.62% s s t +2.49% Toronto TSX 15559.37 15434.37 15454.42 -75.55 -0.49% s s t -4.66%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.91 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.81 1.80 +0.01 .80 6-month T-bill 2.00 1.89 +0.11 .92 52-wk T-bill 2.18 2.15 +0.03 1.00 2-year T-note 2.43 2.43 ... 1.18 5-year T-note 2.76 2.59 +0.17 1.73 7-year T-note 2.88 2.83 +0.05 2.01 10-year T-note 2.91 2.88 +0.03 2.22 30-year T-bond 3.10 3.06 +0.04 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.89 1.87 +0.02 1.53 Barclays USAggregate 3.23 3.18 +0.05 2.45 Barclays US Corp 3.83 3.78 +0.05 3.17 Barclays US High Yield 5.97 5.97 ... 5.87 Moodys AAA Corp Idx 3.81 3.76 +0.05 3.77 10-Yr. TIPS .70 0.71 -0.01 .29Commodities U.S. crude oil prices fell 0.3 percent while natural gas prices fell nearly 3 percent. Gold and silver prices fell slightly.Crude Oil (bbl) 68.29 68.47 -0.26 +13.0 Ethanol (gal) 1.51 1.50 +0.40 +13.5 Heating Oil (gal) 2.11 2.09 +0.88 +1.6 Natural Gas (mm btu) 2.66 2.74 -2.88 -9.9 Unleaded Gas (gal) 2.08 2.07 +0.44 +15.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1346.80 1351.20 -0.33 +3.1 Silver (oz) 17.22 17.23 -0.05 +1.0 Platinum (oz) 933.70 939.50 -0.62 -0.1 Copper (lb) 3.13 3.15 -0.81 -4.6 Palladium (oz) 1027.45 1035.95 -0.82 -4.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.18 1.19 -0.98 -4.2 Coffee (lb) 1.16 1.17 -0.77 -7.9 Corn (bu) 3.82 3.83 -0.26 +8.9 Cotton (lb) 0.83 0.83 +0.28 +5.5 Lumber (1,000 bd ft) 552.20 550.70 +0.27 +23.3 Orange Juice (lb) 1.43 1.45 -1.07 +5.3 Soybeans (bu) 10.37 10.42 -0.43 +9.0 Wheat (bu) 4.77 4.75 +0.32 +11.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4078 -.0126 -.90% 1.2784 Canadian Dollar 1.2672 +.0037 +.29% 1.3488 USD per Euro 1.2337 -.0040 -.32% 1.0721 Japanese Yen 107.41 +.15 +.14% 108.70 Mexican Peso 18.4298 +.3630 +1.97% 18.8458 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5168 -.0001 -.04% 3.6711 Norwegian Krone 7.8052 -.0007 -.55% 8.5765 South African Rand 11.9682 -.0003 -.36% 13.2679 Swedish Krona 8.4168 -.0003 -.25% 8.9688 Swiss Franc .9722 -.0043 -.42% .9974 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2948 +.0103 +.80% 1.3339 Chinese Yuan 6.2836 +.0091 +.14% 6.8869 Hong Kong Dollar 7.8478 -.0024 -.03% 7.7744 Indian Rupee 66.050 +.304 +.46% 64.675 Singapore Dollar 1.3116 +.0017 +.13% 1.3977 South Korean Won 1067.75 +3.64 +.34% 1142.39 Taiwan Dollar 29.39 +.08 +.27% 30.41 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +3.6 Shire 160.74 -1.80 -24.8 SibanyeG 3.65 +.07 +11.8 SiderurNac 2.74 +.01 -33.1 SignetJwlrs 37.83 -1.80 -12.5 SimonProp150.28 -2.27 -55.1 SinoGlobl 1.15 ... +18.3 SiriusXM 6.34 -.02 +11.2 Skechers s 42.08 -.13 -1.1 SkywksSol93.88 -5.08 -16.5 SleepNmbr31.39 -5.13 -5.8 Smucker 117.04 -3.14 +1.6 SnapInc A n14.84 +.19 -12.5 SnapOn 152.59 +8.95 +36.8 SodaStrm 96.26 +.81 +.5 SolarCap 20.32 -.09 -3.9 SonocoP 51.06 +1.13 +10.6 SonyCp 49.73 -.73 -1.2 SourcC 40.26 -.09 -4.5 SoJerInd s 29.82 -.29 -5.2 SouthnCo 45.60 +.17 -16.3 SwstAirl 54.80 -1.02 -21.9 SwstnEngy 4.36 -.17 -7.1 SpiritRltC 7.97 -.10 +1.2 Sprint 5.96 -.04 +46.0 Square n 50.63 -.75 -2.0 SP Matls 59.32 -.67 -.2 SP HlthC 82.53 -.70 -9.7 SP CnSt 51.35 -1.53 +5.4 SP Consum104.04 -.33 +1.9 SP Engy 73.65 +.09 -.1 SPDR Fncl 27.87 +.42 +. 3 SP Inds 75.93 -.21 +5.0 SP Tech 67.14 -.75 -7.4 SpdrRESel 30.49 -.52 -3.6 SP Util 50.76 -.03 -8.9 StanBlkDk 154.57 -2.81 -9.8 StarGas 9.70 +.02 +3.1 Starbucks s59.22 -.28 +6.7 StateStr 104.18 +2.76 +21.4 Statoil ASA 26.01 -.17 +9.3 StlDynam 47.15 -.15 +5.6 Stryker 163.55 -1.16 -7.8 SubPpne 22.33 -.16 -1.3 SunCmts 91.59 -.70 -16.2 SunHydrl 54.22 -.05 +4.5 Suncor g 38.37 -.13 +15.9 SunPower 9. 77 +.43 -4.2 SunstnHtl 15.84 -.02 +3.8 SunTrst 67.03 +1.62 +1.3 SupEnrgy 9.76 +.03 -31.4 Supvalu rs 14.81 +.27 ... SurfaceOn n13.33 ... -.7 Symantec 27.85 -.06 -8.4 Synchrony 35.35 +.46 -20.2 SynrgyPh 1.78 -.01 +4.0 SynovusFn 49.87 +1.02 +1.4 Sysco 61.58 -.27 -.4 T-MobileUS63.25 +.35 +25.0 TAL Educ s 37.13 +.56 -36.0 TC PpLn 34.00 -.10 +18.5 TD Ameritr 60.61 +.92 +8.1 TJX 82.64 -.54 -.3 TaiwS emi 39.53 -2.39 +20.5 Tapestry 53.29 -.04 +8.8 Target 70.98 -1.55 -14.5 Taubmn 55.91 -1.79 +6.5 Technip 33.33 +.10 +1.8 TeckRes g 26.65 -.33 -20.5 Tegna 11.20 +.27 +23.5 Teladoc n 43.05 +.40 -11.9 Tenneco 51.58 -.77 +7.7 Teradata 41.41 -.19 -1.0 Teradyn 41.45 -1.91 +5.2 TerraNitro 83.96 ... -3.6 Tesla Inc 300.08 +6.73 -6.5 TevaPhrm 17.71 -.21 -3.0 TexInst 101.29 -4.06 +19.3 TexRdhse 62.87 +.1 1 -15.8 Textainer 18.10 +.05 +15.7 Textron 65.48 +1.49 +14.3 ThermoFis216.99 -2.54 +35.0 3D Sys 11.66 -.22 -7.0 3M Co 218.85 -.67 -5.7 Tiffany 98.03 -1.97 -37.5 TileShop 6.00 +.30 +5.6 TimeWarn 96.58 -.52 -4.3 Timken 47.05 -.05 -13.2 TollBros 41.68 -1.62 -3.8 Torchmark 87.22 +1.51 -6.3 TorDBk gs 54.88 -.53 +12.2 Total SA 62.03 +.40 +1.0 Toyota 128.49 -.58 +1.6 TransEntx 1.96 +.11 +17.4 Transocn 1 2.54 +.11 +.7 Travelers 136.59 +.12 -8.1 TriPointe 16.46 -.79 -.3 TriContl 26.86 -.12 +.4 TriCntl pf 50.62 ... +15.5 TriNetGrp 51.22 +.37 -15.3 Trinity 31.74 -.19 +2.0 TrueBlue 28.05 +.35 -5.4 TrstNY 8.70 +.05 -31.8 Tuppwre 42.77 -1.03 +7.7 21stCFoxA 37.20 -.11 +31.4 Twitter 31.54 ... +32.6 2U 85.51 -1.78 -8.2 UDR 35.38 -.52 -2.5 UGI Corp 45.78 +.03 -28.0 UltraClean 16.62 -1.39 -67.1 UltPetro n 2 .98 -.28 +10.9 Umpqua 23.07 +1.42 +11.4 UndrArm s 16.08 -.02 -1.8 UniFirst 161.95 -1.55 -.9 UnilevNV 55.81 -1.34 +2.9 UnionPac 137.99 -.97 +5.2 Unit 23.15 +.36 +4.2 UtdContl 70.23 -.35 -7.9 UPS B 109.68 -1.22 -2.1 UtdRentals168.22-11.78 -5.4 US Bancrp 50.70 +.70 ... US NGas rs22.09 -.52 +14.7 US OilFd 13.77 -.11 +6.1 USSteel 37.34 -.16 -2.9 UtdTech 123.85 -.95 +6.9 UtdhlthGp 235.76 -.64 -4.7 Un itGrp 16.95 +.0 1 -8.5 UnvslCp 48.05 -1.85 -11.2 UnumGrp 48.73 +.70 -8.5 UraniumEn 1.62 -.08 V-W-X-Y-Z -30.7 VEON 2.66 +.13 +5.1 VF Corp 77.78 -.26 +15.5 Vale SA 14.12 +.11 -16.6 ValeantPh 17.33 -.07 +17.7 ValeroE 108.20 +.66 +7.7 VlyNBcp 12.08 +.17 -15.5 Valvoline n 21.18 -.93 -.8 VanEGold 23.06 +.08 +.7 VnEkRus 21.35 -.16 +1.9 VanE EMBd19.35 -.08 +2.4 VnEkSemi100.12 -4.67 +3.8 VEckOilSvc 27.03 -.05 -.2 VanE JrGld 34.06 +.09 +1.0 VangTSM 138.60 -.76 -9.9 VangREIT 74.74 -1.10 +.4 Va ngDivAp102.39 -.62 +1.7 VangEmg 46.69 -.26 +1.6 VangEur 60.11 -.17 +.8 VangFTSE 45.24 -.21 +.4 Vectren 65.30 +1.15 -20.3 Ventas 47.80 -.81 -14.6 Vereit 6.65 -.16 +28.2 VeriFone 22.70 -.05 +9.4 Verisign 125.19 -1.45 -8.5 VerizonCm 48.43 -.19 -.2 ViacomB 30.76 -.50 -.6 ViadCorp 55.05 -.25 +15.6 Viavi 10.10 -.07 +37.2 Vipshop 16.08 +.13 +8.7 Visa s 123.96 -.52 -11.6 VishayInt 18.35 -.65 +20.7 VistraE n n 22.12 -.2 2 +8.2 VMware 135.59 -1.95 -7.6 Vodafone 29.46 -.28 +7.1 VoyaFincl 52.99 +.42 -64.9 vTvThera n 2.11 -.09 -10.2 VulcanM 115.33 -3.05 +78.2 W&T Off 5.90 +.01 +12.7 WD 40 132.95 -2.06 -5.9 WEC Engy 62.54 -.05 -10.4 WP Carey 61.75 -.70 +17.4 WPX Engy 16.52 +.02 -11.0 WalMart 87.89 +.32 -10.1 WalgBoots 65.28 -.98 -11.2 WashPrGp 6.32 -.34 -11.0 WREIT 27.70 -.43 -4.3 WsteMInc 82.62 -1.03 + 7.4 Waters 207.39 -2.6 6 -36.9 WeathfIntl 2.63 -.04 +4.1 WebsterFn 58.44 +3.81 +56.9 WtWatch 69.47 +.77 -17.9 WeinRlt 26.97 -.65 -15.0 WellsFargo 51.54 +1.15 -18.6 Welltower 51.92 -.92 +5.9 Wendys Co 17.39 -.24 -1.3 WestarEn 52.13 +.02 -2.4 WAstInfSc 11.51 -.04 +12.5 WDigital 89.51 -2.19 +2.1 WstnUnion 19.41 +.04 -9.3 WestpacBk 22.11 -.22 +5.4 WestRck 66.61 +.25 +3.9 Weyerhsr 36.63 -.22 -9.9 Whr lpl 152.01 -2.71 +48.6 WhitngPet rs39.34 -.03 -16.2 WmsCos 25.55 -.22 -8.3 WillmsPtrs 35.55 -.52 -1.8 WT MCD s 34.64 -.19 -1.5 Woodward 75.43 -.32 +27.2 WldW Ent 38.90 ... +5.7 Worthgtn 46.57 +.17 +13.7 Wynn 191.65 -1.26 +58.2 XL Grp 55.61 -.17 -5.7 XcelEngy 45.39 +.07 +4.0 Xerox rs 30.33 +.06 -3.7 Xilinx 64.90 -3.11 -38.9 YRC Wwde 8.79 -.18 -4.8 Yamana g 2.97 -.01 +5.0 Yandex 34.39 -.59 -3.8 York Water 32.60 -.05 +5.9 YumBrnds 86.44 -.55 -34.7 Zagg 12.05 -.15 +49.2 Zendesk 50.48 +.10 +14.8 ZillowC n 46.96 -1.85 -8.2 ZimmerBio110.74 +.66 +18.6 Zoetis 85.41 -.43 -9.3 Zynga 3.63 ... 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 24,664.89 -83.18 NASDAQ 7,238.06 -57.18 S&P 500 2,693.13 -15.51 10-YR T-NOTE 2.91% +.03 30-YR T-BOND 3.10% +.04 CRUDE OIL $68.29 -.18 GOLD $1,346.80 -4.40 EURO $1.2337 -.0040q q q q q q p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Friday, April 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am wondering if there is a safer inhaler to use in place of an albuterol inhaler. I have high blood pressure that, at times, is very dicult to control. I have not yet tried the albuterol inhaler. I was prepared to, but stopped before doing so after reading the side eects and potential dangers to the heart for someone with high blood pressure. „ Anon. ANSWER: Asthma is a condition of reversible airway obstruction. It has many triggers, such as smoke or other airborne irritants. Once an attack occurs, treatment with a fast-acting inhaler like albuterol provides relief for most people, and it can even be lifesaving in people with severe asthma. I recommend all people with asthma have a fast-acting inhaler just in case. People with frequent symptoms should carry it with them, as well as keep one in their home/ work/car as appropriate. During an attack, the benet outweighs the negligible risk to the heart. However, it's not optimal to take medicines like albuterol all the time. They do raise the heart rate, causing palpitations and tremor. Albuterol usually does not raise blood pressure signicantly. People who use a lot of albuterol or similar inhalers are more likely to be hospitalized for asthma than those who don't. Inhaled steroids are another type of inhaler for asthma. They prevent attacks, instead of treating them, and they are useless for people who are having an acute attack. DEAR DR. ROACH: I am a 76-year-old female in good health who eats a sensible diet and exercises regularly. Despite many years of experimenting with dierent medication (including hydralazine, candesartan and atenolol) for high blood pressure, my pressure remains high (today's reading is 183/107). I also am suering with water retention and swollen legs and ankles, despite taking a diuretic. Please tell me about the connection between high blood pressure and water retention. „ J.B. ANSWER: The most likely cause of swollen legs and ankles in you is probably the hydralazine, which works by opening up blood vessels. Swelling, also called edema, is a common side eect of hydralazine and other blood pressure medicines that work this way, especially the calcium channel blockers, like amlodipine. However, there other potential causes. The rst is that many people, especially older women, develop leaky veins due to the valves in the veins wearing out over time. Many, if not most, older women will notice a little uid in the ankles and feet at the end of the day, especially if sitting or standing for much of the day. The blood pressure you noted today is poorly controlled, and continued high numbers may damage the kidneys and heart. Leg edema can be a sign of damage to these organs, and in addition to getting the blood pressure under better control promptly, your doctor may wish to consider looking for damage to the kidney. The booklet on edema and lymphedema provides information on the causes of foot and ankle swelling. Readers can order a copy by writing: Dr. Roach Book No. 106 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I am part of a small social ladies group. The eight of us range in age from mid-50s to late60s. We get together once a month for lunch, a movie, dinner, shopping, etc. I look forward to it, and we always have a good time. Recently, we lost a few members due to relocating, and the subject came up about trying to get a few more women interested in j oining us. When I mentioned it to my daughter, who is in her early 30s, she got very excited and wants to join. When I approached the group about it, they were dead set against it, which surprised me. They feel it would change the atmosphere of the group because of the age dierence. I haven't told my daughter yet because I know her feelings will be hurt. I don't know how to proceed with this. „ Social Lady In California DEAR SOCIAL LADY: The way to handle it is to explain to your daughter that the other members of the group prefer socializing with women their own age, which is why she won't be invited to join them. Explain that it isn't personal, that they might not feel comfortable discussing issues in front of her that she has yet to face. DEAR ABBY: "Russ," my partner of 33 years, passed away nine months ago. Needless to say, it has been tough. I had a close relationship with his sister, who lives down the street. Russ' sister knows me only within the context of being her brother's husband. Now that he's gone, and I'm back to being a single gay man, how do I set boundaries without oending her? I refrain from discussing my private life with her, but she doesn't seem to be getting the message. „ Single Again DEAR SINGLE: Russ' sister isn't some stranger trying to pry. She regards you as her surrogate brother. Please try to be less sensitive when she shows an interest. Dear Heloise: This problem recently has become more common than in the past, so it's worth letting people know that when they BUY A COMPUTER, they should stick to well-known distributors and brand names they can trust. Why? Some countries have begun to ship computers with pirated software, which may be infected with malware. Don't be afraid to ask where your computer was made when making a purchase. Find out the store's return policy. „ Harrison Y. in Los Angeles Dear Heloise: If you want telephone scammers to leave you alone, here is a trick. If you have a messaging service on your phone, leave a message that says: "Hello. I am monitoring all my messages. Please leave your name and number and the purpose of your call." Scammers hang up, because the last thing they want is a recording of their voice. „ Janet S., Haverhill, Mass.Albuterol inhaler does not raise pressure signicantly Age a barrier to daughter j oining mom's social club Buying a new computerHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, April 20, 2018 ARIES (March 21-April 19). Youre somehow involved in a game of chicken, and its still unclear who is going to back down rst. Of course, it will be the one who needs to be right more than they need to be smart. TAURUS (April 20-May 20). Someone believes that he or she is contributing to your happiness. Is that really the case, though? If so, perhaps reward is due in the form of appreciation. If not, its time to communicate your wants more clearly. GEMINI (May 21-June 21). You are so empathetic today that you will echo the feelings of those around you with your own heart. It is therefore important that when you need to get something done, you work where you wont be disturbed. CANCER (June 22-July 22). You are very important to all of this „ vital, even. Inseparable, actually. The ocean is the wave, and the wave is the ocean. So dont waste a minute doubting your relevance. Jump in and contribute. LEO (July 23-Aug. 22). Its said that its not the having or the getting that bring happiness, but the giving. If this is true, why is it so much fun to have and get? Anyway, youll experience all three today. Youll get; youll have; youll give. VIRGO (Aug. 23-Sept. 22). The light is dierent in each dierent place, in each moment, and so youll see things dierently. Fortune favors you as you refrain from making statements or decisions that are absolute in nature. LIBRA (Sept. 23-Oct. 23). Theres a ow to all you do today. Does it really matter how this is happening? Dont stop to analyze whether this comes from within or moves you from the outside. Just enjoy it. SCORPIO (Oct. 24-Nov. 21). The easy way is actually the hard way. Push past the fear that makes you want to back down from the action „ from the thing that must be done to move you into who you want to be. SAGITTARIUS (Nov. 22-Dec. 21). Beware of what looks cool but cant deliver on its promise. If it doesnt work, it doesnt work. In some cases, looking cool is important, but sooner or later the piper must be paid. CAPRICORN (Dec. 22-Jan. 19). Emotions, responsibilities, relationships, possessions „ all baggage. Baggage is necessary. Thats why we pack it for the journey. But the more you have, the more it weighs, the more you pay. AQUARIUS (Jan. 20-Feb. 18). Following the path of least resistance is a way to get moving, but once youre moving, youll want to take charge of where youre going. Just remember that all traps have easy, juicy oerings up front. PISCES (Feb. 19-March 20). There are no improvements that happen without diculty. You pay with work or sweat. You pay with money you earned or someone earned. There was eort somewhere in the chain. Today youre deciding whats worth it. TODAYS BIRTHDAY (April 20). Its like you can grow things with your eyes. You see the good in people, and they will become better because of it. Also, youll focus on the part of your nancial life thats working the best, and youll wind up making what you need to move forward with a venture with the potential to free your time and your mind. Pisces and Libra adore you. Your lucky numbers are: 20, 1, 11, 28 and 18. 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 31

The Sun /Friday, April 20, 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 32

Page 8 www.yoursun.com The Sun / Friday, April 20, 2018 NATIONAL NEWS ALMANACToday is Friday, April 20 the 110th day of 2018. There are 255 days left in the year. Today in historyOn April 20, 1898 the United States moved closer to war with Spain as President William McKinley signed a congressional resolution passed the day before recognizing Cuban independence and authorizing U.S. military intervention to achieve that goal. On this dateIn 1792 France declared war on Austria, marking the start of the French Revolutionary Wars. In 1938 Olympia,Ž Leni Riefenstahls documentary about the 1936 Berlin Olympic games, was first shown in Nazi Germany. In 1972 Apollo 16s lunar module, carrying astronauts John W. Young and Charles M. Duke Jr., landed on the moon. In 1999 the Columbine High School massacre took place in Colorado as two students shot and killed 12 classmates and one teacher before taking their own lives. Todays birthdaysRetired Supreme Court Justice John Paul Stevens is 98. Actor Leslie Phillips is 94. Sen. Pat Roberts R-Kan., is 82. Actor George Takei is 81. Singer Johnny Tillotson is 80. Actor Ryan ONeal is 77. Actor Gregory Itzin is 70. Actress Jessica Lange is 69. Actress Veronica Cartwright is 69. Actor Clint Howard is 59. Actor Crispin Glover is 54. Actor Andy Serkis is 54. Actor Shemar Moore is 48. Actress Carmen Electra is 46. Reggae singer Stephen Marley is 46. Rock musician Marty Crandall is 43. Actor Joey Lawrence is 42. Country musician Clay Cook (Zac Brown Band) is 40. Actor Clayne Crawford is 40. Actor Tim Jo is 34. Actor Carlos Valdes (TV: The FlashŽ) is 29. Thursdays Bible verse And Jesus answering said, Were there not ten cleansed? but where are the nine? There are not found that returned to give glory to God, save this stranger.Ž „ Luke 17:17-18. We live in an ungrateful world. Be the exception to the rule. Express your love and appreciation to all those who have blessed your life. Fridays Bible verse So then faith cometh by hearing, and hearing by the word of God.Ž „ Romans 10:17. Reading the Bible and attending a Bible-preaching and Bible-teaching church will increase your faith. Get into the Word of God and see your self grow. ROCKFORD, Mich. (AP) „ There will be no shortage of handme-downs for this Michigan kid. The Grand Rapids Press reports that Kateri and Jay Schwandt welcomed the birth of their 14th son on Wednesday, five days before he was due. They have no daughters. WOOD-TV reports that the boy weighs 8 pounds, 4 ounces and is 21 inches long. His name wasnt immediately announced. As with their last few children, the couple from Rockford, north of Grand Rapids, didnt want to know the babys sex ahead of time. Jay Schwandt said earlier this year that he would have loved to have a girl, but didnt think would be in the cards. He was right. Kateri Schwandt has said shes used to large families, as one of 14 children herself. The couples oldest son is in his 20s.ODD NEWS Its (another) boy! Michigan family with 13 sons gets No. 14SAN RAFAEL, Calif. „ Today is April 20, or 4/20. Thats the numerical code for marijuanas high holiday, a celebration and homage to pots enduring and universal slang for smoking. Festivities are planned worldwide, culminating with a synchronized smoke at 4:20 p.m. local time. How the marijuana-loving world came to mark the occasion is believed traceable to “ve Northern California men now in their 60s with bad backs and graying hair. They are the unof“cial grandmasters by virtue of the code they created nearly 50 years ago as students at a suburban San Francisco high school in 1971. We thought it was a joke then,Ž said David Reddix, a “lmmaker and retired CNN cameraman. We still do.Ž Reddix and his four buddies „ Steve Capper, Larry Schwartz, Jeff Noel and Mark Gravich „ were a stoner clique who hung out at a particular wall between classes at San Rafael High School. They dubbed themselves The Waldos,Ž a term coined by comedian Buddy Hackett to describe odd people. One fall afternoon in 1971 a non-Waldo classmate came to the wall with an intriguing tale and a crudely drawn map. The map purported to show the location of a marijuana garden in the forest of nearby Point Reyes National Seashore. The classmate said the pot patch belonged to his brother-in-law, a Coast Guard reservist stationed at Point Reyes. The classmate explained his brother-in-law, paranoid of exposure and washing out of the reserves, was renouncing ownership of the garden. He handed Capper the map and said The Waldos were welcome to the marijuana. The “ve excited friends made plans to “nd the weed after school and decided to meet in front of the schools statue of Louis Pasteur at 4:20 p.m., when two of them “nished football practice. They piled into Cappers 1966 Chevy Impala, popped in a Grateful Dead 8-track tape and passed around joints as they drove the 45 minutes to the coast. The “ve, now “rmly middle-class fathers dressed in Polo shirts and khaki pants, laugh about tumbling out of a marijuana smoke-“lled car when they arrived at their destination. It was straight of a Cheech and Chong movie,Ž Schwartz said. They didnt “nd the patch that day, but vowed to keep searching. They would pass in the halls and whisper 420 LouisŽ to each other if a new attempt was planned, indicating they should meet at 4:20 p.m. at the Pasteur statue. The patch was never found. We were probably too stoned,Ž Schwartz said. But the 420 LouisŽ stuck as code for lets get high at the statue after school.Ž Soon after, it was shortened to simply 420 and meant lets get high anywhere.Ž There were myriad reasons for the teens to speak in code about smoking marijuana in 1971. Marijuanas growing social tolerance was still decades away and people were receiving stiff prison sentences after being caught with even small amounts.Pot holiday traces roots to 5 California high school stonersBy PAUL ELIASASSOCIATED PRESS AP PHOTOIn this April 13 photo, the Waldos, Mark Gravitch, Larry Schwartz, Dave Reddix, Steve Capper and Jerey Noel pose below a statue of Louis Pasteur at San Rafael High School in San Rafael, Calif. WASHINGTON „ NASAs latest nail-biting drama was far from orbit as the Senate narrowly con“rmed President Donald Trumps choice of a tea party congressman to run the space agency in an unprecedented party-line vote. In a 50-49 vote Thursday, Oklahoma Rep. James Bridenstine, a Navy Reserve pilot, was con“rmed as NASAs 13th administrator, an agency that usually is kept away from partisanship. His three predecessors „ two nominated by Republicans „ were all approved unanimously. Before that, one NASA chief served under three presidents, two Republicans and a Democrat. The two days of voting were as tense as a launch countdown. A procedural vote Wednesday initially ended in a 49-49 tie „ Vice President Mike Pence, who normally breaks a tie, was at Trumps Mar-a-Lago estate in Florida „ before Arizona Republican Jeff Flake switched from opposition to support, using his vote as leverage to address an unrelated issue. Thursdays vote included the drama of another delayed but approving vote by Flake, a last-minute no vote by Illinois Democrat Tammy Duckworth „ who wheeled onto the ”oor with her 10-day-old baby in tow „ and the possibility of a tie-breaker by Pence, who was back in town. NASA is a couple years away from launching a new giant rocket and crew capsule to replace the space shuttle ”eet that was retired in 2011. I look forward to working with the outstanding team at NASA to achieve the presidents vision for American leadership in space,Ž Bridenstine said in a NASA release after the vote. Democrats opposing Bridenstine said his outspoken divisiveness, earlier rejection of mainstream climate change science and lack of space experience made him unquali“ed. Republicans praised him as a quali“ed war hero. His record of behavior in the Congress is as divisive as any in Washington, including his attacks on members of this body from his own party,Ž Florida Democrat Bill Nelson said. Its hard to see how that record will endear, and by extension NASA, him to Congress, and most importantly, endear him to the American people.  Sen. Edward Markey, a Massachusetts Democrat, cited past Bridenstine comments that rejected mainstream climate science, invoking the movie Apollo 13.Ž Houston, we have a problem,Ž Markey said. NASAs science, NASAs mission and American leadership will be in jeopardy under Congressman Bridenstines leadership.Ž During his con“rmation hearing, Bridenstine said he acknowledges that global warming is real and man-made, but wouldnt say that it was mostly human-caused, as the overwhelming majority of scientists and scienti“c literature do. And Bridenstine told Nelson, I want to make sure that NASA remains, as you said, apolitical.Ž Texas Republican Ted Cruz praised the NASA nominee as a war hero.Ž NASA needs a strong leader and it will have that strong leader in Jim Bridenstine,Ž Cruz said. Sean OKeefe, who was NASA chief under President George W. Bush and was con“rmed unanimously, said the close vote is a consequence of an erosion of comity in the Congress, particularly in the Senate. Political “ghts will always break out, but now most policy choices are more likely to emerge based on the party with the majority than the power of the idea.Ž Alan Ladwig, a top NASA political appointee under Democrats, said this was a case of both party politics and a divisive nominee who doesnt accept science.Trumps divisive pick to run NASA wins narrow confirmationASSOCIATED PRESS DALLAS „ Southwest Airlines sought more time last year to inspect fan blades like the one that snapped off during one of its ”ights Tuesday in an engine failure that left a passenger dead. The airline opposed a recommendation by the engine manufacturer to require ultrasonic inspections of certain fan blades within 12 months, saying it needed more time to conduct the work. Southwest made the comments last year after U.S. regulators proposed making the inspections mandatory. The Federal Aviation Administration has not yet required airlines to conduct the inspections but said late Wednesday that it would do so in the next two weeks. The manufacturers recommendation for more inspections followed an engine blowup on a 2016 Southwest ”ight. On Tuesday, an engine on another Southwest jet exploded over Pennsylvania, and debris hit the plane. A woman was sucked partway out of the jet when a window shattered. She died later from her injuries. The plane, a Boeing 737 bound from New York to Dallas with 149 people aboard, made an emergency landing in Philadelphia. Passenger Andrew Needum, a Texas “re“ghter, said Thursday that he was helping his family and other passengers with their oxygen masks when he heard a commotion behind him. His wife nodded that it was OK for Needum to leave his family to help the injured woman. Texas rancher Tim McGinty, of Hillsboro, said Tuesday that he and Needum struggled to pull 43-year-old Jennifer Riordan back into the plane. Needum and retired school nurse Peggy Phillips began administering CPR for about 20 minutes, until the plane landed. Needum on Thursday declined to detail his rescue efforts out of respect for Riordans family. I feel for her family. I feel for her two kids, her husband, the community that they lived in,Ž an emotional Needum told reporters. I cant imagine what theyre going through.Ž Federal investigators are still trying to determine how the window came out of the plane. Riordan, who was in a window seat in Row 14, was wearing a seat belt. Philadelphias medical examiner said the banking executive and mother of two from Albuquerque, New Mexico, died from blunt-impact injuries to her head, neck and torso. Investigators said the blade that broke off mid-”ight and triggered the fatal accident was showing signs of metal fatigue „ microscopic cracks from repeated use. The National Transportation Safety Board also blamed metal fatigue for the engine failure on a Southwest plane in Florida in 2016 that was able to land safely. That incident led manufacturer CFM International, a joint venture of General Electric Co. and Frances Safran SA, to recommend in June 2017 that airlines conduct ultrasonic inspections of fan blades on many Boeing 737s. The FAA proposed making the recommendation mandatory in August but never issued a “nal decision.Southwest Airlines sought more time for engine inspectionsBy DAVID KOENIG and CLAUDIA LAUERASSOCIATED PRESS AP PHOTONational 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. | NATIONAL NEWS BRIEFSState auditor: California doing a poor job on homelessnessLOS ANGELES (AP) „ An audit concludes California is doing a poor job of sheltering the nations largest homeless population and should fund staf“ng of a council created to deal with the problem at a statewide level. The California state auditors report released Thursday says the state has about 134,000 homeless people, about 24 percent of the nations total homeless population. The auditor says a 2016 law that created the Homeless Coordinating and Financing Council was a good start in addressing the need for a single entity to oversee an ef“cient system of addressing the problem, but it has no permanent staff. The auditor recommends the Legislature provide funds to hire staff and then require the council to develop a strategic plan by next April.Former NY Mayor Rudy Giuliani will join Trumps legal teamWASHINGTON „ Rudy Giuliani, the former mayor of New York City and an unof“cial White House adviser, is joining President Donald Trumps personal legal defense team. He has been my friend for a long time and wants to get this matter quickly resolved for the good of the country,Ž Trump attorney Jay Sekulow said in a statement. Giuliani is a former federal prosecutor in New York, but he has not spent much time in a courtroom in recent years. He was an early Trump supporter and frequent companion on the campaign trail. He delivered a “ery speech at the Republican National Convention. Sekulow also announced that a pair of Miami defense attorneys, Jane Serene Raskin and Marty Raskin, had joined the team. He called them highly respected former federal prosecutors with decades of experience.Ž Trump has had trouble hiring attorneys from large law “rms. His lead lawyer, John Dowd, resigned last month.

PAGE 33

Friday, April 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | TV 2 | Golf 3 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 By Tom JonesTampa Bay TimesThe NHL got it right. Nikita Kucherov, the Lightning's top scorer and best player so far in these playoffs, will play Saturdays Game 5 against New Jersey. He's not going to be suspended for his vicious hit on a Devils player in Tampa Bay's Game 4 victory on Wednesday. That's good news for the Lightning. And the absolute right call by the NHL. Was it a hard hit? Yes it was. Was it a violent hit? No doubt about it. Was it dirty? No way. Most of all, was it worth a suspension from a playoff game? Not in a million years. Bottom line: the NHL got it right. As well intentioned as its motives might be to protect players and keep the game safe, sometimes the league goes a little too far, suspending a player who simply doesn't deserve it. There was a fear that the league would make such a call against Kucherov. There certainly was lot of buzz immediately after Game 4 that a suspension was coming. In case you missed it, Kucherov leveled New DIRK SHADD | TIMES Tampa Bay Lightning right wing Nikita Kucherov (86) during a stoppage in play before a face off against the New Jersey Devils during first period action of game two of the first round of the NHL playoffs at Amalie Arena in Tampa on Saturday. NHL makes right call in not suspending Kucherov NHL: LightningBy JEROME PUGMIREAssociated PressMONACO „ Rafael Nadal remains on course to retain his Monte Carlo Masters title and wont have Novak Djokovic standing in his way. The top-ranked Nadal beat big-hitting Russian Karen Khachanov 6-3, 6-2 on Friday to reach the quarterfinals, clinching victory with a clinical smash at the net. The 10-time champion TENNIS: Monte CarloNadal advances at Monte Carlo as Djokovic goes outAP PHOTOFILE In this Sunday, April 8, 2018 file photo Spains Rafael Nadal reacts after defeating Germanys Alexander Zverev 6-1, 6-4, 6-4 during a World Group Quarter final Davis Cup between Spain and Germany at the bullring in Valencia, Spain. SEE TENNIS, 3Associated PressKETCHUM, Idaho „ A raging fire at a base lodge at Idahos famed Sun Valley Resort ski area heavily damaged the building just days after the ski season ended, officials said Thursday. Flames were shooting 30 feet (9 meters) from the roof of the resorts Warm Springs Lodge when police arrived at the scene Wednesday night and the fire was still burning Thursday afternoon, officials said. There were no reports of injuries. The resort held its final day of skiing last Sunday. No damage estimate was immediately available but it was difficult for firefighters to put out the fire because it got into a space between the buildings ceiling Fire damages lodge at Idahos famed Sun Valley ski resort AP PHOTOFirefighters work to extinguish a blaze that heavily damaged the Warm Springs Lodge on Thursday after a fire broke out late Wednesday at the famed lodge .SEE FIRE, 3 SEE LIGHTNING, 2Associated PressSAN ANTONIO „ Grayson Murray fixed a flaw in his swing and hit the ball well enough that blustery conditions werent an issue for him Thursday in the Valero Texas Open. Coming off a missed cut at Hilton Head last week, Murray made seven birdies for a 5-under 67 and a oneshot lead. His only mistake was a double bogey from a greenside bunker on the par-3 seventh hole. Just the fact I did give myself enough opportunities today for birdie, it took a lot of pressure off,Ž Murray said. Of the five players at 68, only Chesson Hadley played in the morning side of the draw, and he called it among his best rounds of the year because of gusts. The wind died in the afternoon and scoring improved slightly on the AT&T Oaks Course at the TPC San Antonio. Keegan Bradley, Ryan Moore, Billy Horschel and Matt Atkins each posted 68. Horschel GOLF: Valero Texas OpenMurray handles wind, takes lead SEE GOLF, 3NBA: HeatARMSTRONG SETTLES SUITLance Armstrong reached a s ettlement in a whistleblower lawsuit that could have sought $100 million in damages from the cyclist. Page 3 By TIM REYNOLDSAssociated PressMIAMI „ A masked Joel Embiid scored 23 points in his postseason debut, Marco Belinelli and Dario Saric each added 21 and the Philadelphia 76ers beat the Miami Heat 128-108 on Thursday night to take a 2-1 lead in their Eastern Conference first-round series. Ben Simmons finished with 19 points, 12 rebounds and seven assists for the 76ers, who won for the 18th time in their last 19 games and reclaimed home-court advantage. Embiid went on a personal 7-0 run in the fourth quarter to help Philadelphia extend its lead to 14, and send many in the crowd to the exits. Goran Dragic scored 23 points for Miami, which got 19 from Justise Winslow and 14 from Josh Richardson. Game 4 is Saturday afternoon. Embiid was announced as doubtful to start the day, then was upgraded to probable in the afternoon and eventually cleared to start. He wore a mask and goggles to protect the surgically repaired orbital bone around his left eye, though his new accessory didnt exactly seem up to the rigors of playoff basketball „ needing to be swapped out at least twice. The mask needs some work. Embiid was right back in form. He banked in a turnaround straightaway jumper „ a fortuitous bounce „ to put Philadelphia up nine late, then connected on a 3-pointer and added a pair of throws to start the spurt that put the game away for Philadelphia. Meanwhile, Miami couldnt find any sort of stride. Hassan Whiteside was mired in foul trouble and ineffective, finishing the night all of 1 for 1 from the field for five points. Dwyane Wade, who Miami needed to be superb in the win at Philadelphia in Game 2, shot 2 for 10. Wayne Ellington, Miamis single-season leader in 3-pointers after making a record 227 this season, was 1 for 5 from the floor. The Heat won Game 2 by controlling the physical battle. Game 3 was another street fight, and Philadelphia didnt back down. There were 31 fouls and four technicals called in the first half, an opening 24 minutes where Wade and Justin Anderson got feisty, 76ERS TOP HEAT SEE HEAT, 2Philadelphia 76ers Joel Embiid, right, drives to the basket as Miami Heats Hassan Whiteside, left, defends. AP PHOTOSMiami Heats Tyler Johnson (8) loses control of the ball as Philadelphia 76ers Robert Covington (33) defends during the first half of Game 3 on Thursday in Miami.

PAGE 34

Page 2 SP www.yoursun.com Friday, April 20, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 19N ...........................7-4 Apr. 19D ........................... 7-3 Apr. 18N ........................... 1-1 Apr. 18D ...........................1-5 Apr. 17N ...........................3-8 Apr. 17D ........................... 2-1 D-Day, N-NightPICK 3Apr. 19N ....................... 5-3-5 Apr. 19D ....................... 0-0-6 Apr. 18N .......................1-1-2 Apr. 18D .......................3-1-9 Apr. 17N .......................8-3-1 Apr. 17D ....................... 9-2-7 D-Day, N-NightPICK 4Apr. 19N .................... 2-4-2-8 Apr. 19D .................... 2-3-8-0 Apr. 18N .................... 7-1-2-0 Apr. 18D ....................6-1-7-7 Apr. 17N ....................1-6-5-3 Apr. 17D .................... 3-8-7-0 D-Day, N-NightPICK 5Apr. 19N ................. 9-8-5-1-8 Apr. 19D ................. 3-8-3-3-3 Apr. 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 D-Day, N-NightFANTASY 5Apr. 19 ...........7-11-13-16-20 Apr. 18 .............6-9-10-30-31 Apr. 17 ........... 1-21-23-30-35 € € € PAYOFF FOR Apr. 19 3 5-digit winners $67,327.45 336 ...4-digit winners $96.50 10,450 3-digit winners $8.50CASH FOR LIFEApr. 19 ...........4-15-28-35-42 Cash Ball .............................2 Apr. 16 ...........8-11-15-26-50 Cash Ball .............................3 € € € PAYOFF FOR Apr. 19 0 .........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 5 .................4-of-5 CB $2,500 14 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 TVAUTO RACING 9:30 a.m. FS1 „ NASCAR, X“ nity Series, ToyotaCare 250, “ nal practice, at Richmond, Va. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, practice, at Richmond, Va. 12:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, “ nal practice, at Richmond, Va. 4 p.m. FS1 „ NASCAR, X“ nity Series, ToyotaCare 250, qualifying, at Richmond, Va. 5:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, qualifying, at Richmond, Va. 7 p.m. FS1 „ NASCAR, X“ nity Series, ToyotaCare 250, at Richmond, Va. DRAG RACING 9:30 p.m. FS1 „ NHRA, Spring Nationals, qualifying, at Baytown, Texas (same-day tape) GOLF 6:30 a.m. GOLF „ European PGA Tour, Trophee Hassan II, second round, at Rabat, Morocco 10:30 a.m. GOLF „ European PGA Tour, Trophee Hassan II, second round, at Rabat, Morocco 12:30 p.m. GOLF „ Champions Tour, Bass Pro Shops Legends of Golf at Big Cedar Lodge, “ rst round, at Ridgedale, Mo. 3:30 p.m. GOLF „ PGA Tour, Valero Texas Open, second round, at San Antonio 6:30 p.m. GOLF „ LPGA Tour, HUGELJTBC LA Open, second round, at Los Angeles GYMNASTICS 1 p.m. ESPN2 „ Women, NCAA Championships, “ rst semi“ nal, at St. Louis 7 p.m. ESPNU „ Women, NCAA Championships, second semi“ nal, at St. Louis MLB BASEBALL 1 p.m. MLB „ Kansas City at Detroit 7 p.m. MLB „ Regional coverage, Cleveland at Baltimore OR Pittsburgh at Philadelphia NBA BASKETBALL 7 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 3, Cleveland at Indiana 8 p.m. ESPN2 „ NBA playoffs, Eastern Conference, “ rst round, Game 3, Toronto at Washington 9:30 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 3, Boston at Milwaukee NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, Philadelphia at Pittsburgh 7:30 p.m. USA „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 5, Minnesota at Winnipeg 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 5, Colorado at Nashville SOCCER 2:20 p.m. FS2 „ Bundesliga, Borussia Monchengladbach vs. WolfsburgJersey's Sami Vatanen with a hit in the first period. Vatanen crumpled to the ice and did not return. His status for Game 5 and beyond is unknown. And that's unfortunate. It's a shame a player got hurt, but that's what occasionally happens in hockey. Check are thrown; guys get hurt. But here's the thing: not every hit that results in an injury means someone needs to be suspended. Now, to hear New Jersey tell it, Kucherov deserved to be suspended. The Devils and their fans were calling for a suspension from the moment Vatanen hit the ice. They claim Kucherov left his feet, that he made contact with Vatanen's head, that he deliberately tried to hurt Vatanen. Devils Nation is livid right now that Kucherov was not punished. And there are plenty of well-respected analysts, those who have played the game and know it as well as anyone, who also thought Kucherov's hit crossed the line. But I've looked at this hit 50 times from every angle available and in super slo-mo and I still think it's a good hit. I don't even think it was borderline. And there are plenty of well-respected analysts, those who have played the game and know it as well as anyone, who also thought Kucherov's hit was good hit. Former Devils defenseman Scott Stevens, who dished out a few brutal checks in his day, said on NHL Network that it was a perfectly good check. Some are comparing Kucherov's hit to one delivered by Kings defenseman Drew Doughty earlier in these playoffs. Doughty was suspended a game for his check on Vegas' William Carrier. The hits were similar, including the location on the ice. Lightning fans worried that the NHL would use the Doughty hit and suspension as precedent for Kucherov. The difference, however, was Doughty's point of contact was Carrier's head. It appeared that Kucherov's point of contact was with Vatanen's shoulder. It also appears as if Kucherov only left his skates after making contact with Vatanen. If all of that is true then it's a clean hit. Look, I get it. The league wants to protect players, especially from hits that cause head injuries. For too long, the NHL was irresponsible in not protecting players from head-hunters. And if Kucherov had gone head-hunting, I not only would be okay with a suspension, I'd be calling for one. But that's not what happened. Kucherov was skating down the ice, Vatanen took the puck, turned toward Kucherov and Kucherov finished his check. A good hockey hit if there has ever been one. The league, rightfully, agreed. Another consideration is Kucherov is not a dirty player. He has never been in trouble. If the league is going to consider a player's checkered past as a reason to suspend him, it's supposed to consider a player's clean reputation as a reason not to suspend him. Kucherov plays hard, but he has always played the game right. Beyond playing the game right, he also is playing really well in this series. After a so-so Game 1, Kucherov has been the Lightning's best forward in the past three games. His huge hit on Vatanan set the tone and sent a message to his team in Game 4. The Lightning dismissed any silly notion that it could be pushed around by the pesky and gritty Devils. Kucherov's hit was just one of several big-time checks passed out by the Lightning. Captain Steven Stamkos crushed Devils' star Taylor Hall into the boards on one hit and defenseman Braydon Coburn sent New Jersey's Blake Coleman over the boards on another. The Lightning is again proving it can win any way you want to play it. High scoring? Low scoring? Wide open? Close checking? Pretty? Ugly? Whatever you want and the Lightning is willing to play it. And it's that attitude that has it out to a 3-1 lead in this openinground series. It can close out this series Saturday at Amalie Arena. And Kucherov will be there to help. As he should be.LIGHTNINGFrom Page 1 Winslow stepped on Embiids broken-off goggles and the teams took 45 free throws. Some basketball was played on occasion as well. There were 14 lead changes and nine ties in the half, the Heat taking a 64-63 lead into the break. Philadelphia landed the first blow, going on a 15-3 run in the first quarter to take a 32-21 lead. Miami got within four to end the opening quarter, and by then the physicality was already amped-up on both ends. The final count on the whistles: 30 fouls for the Heat, 26 for the 76ers, and three technicals each as well. But ju st like in Game 1, Philadelphia pulled away after halftime „ and now its the Heat back on the ropes.TIP-INS76ers: Philadelphia had a pair of shooters fouled beyond the 3-point line in the first quarter: Robert Covington made two of his three free throws, and Belinelli turned his chance into a four-point play. ... Embiid missed his first five shots, then put his finger to his lips in the universal shushŽ sound to the crowd after getting his first one to fall. Heat: Winslows previous season high for scoring was 18. ... Wade, who carried Miami to the win at Philadelphia in Game 2, didnt get his first field goal in this one until 2:46 was left in the third. ... The Heat allowed Philadelphia to shoot 51 percent,IN MEMORIAMThe game was preceded by a moment of silence to remember the lives of Erin Popovich, the wife of San Antonio coach Gregg Popovich, and former first lady Barbara Bush.WELCOME BACKAmong those in the sold-out crowd were former Heat point guards Mario Chalmers and Jason Williams, the starters on Miamis three NBA championship teams. Both got warm ovations when shown on the videoboards around the arena.UP NEXTGame 4 is Saturday in Miami, a rare 2:30 p.m. start.HEATFrom Page 1By BRYAN LEVINESports WriterPORT CHARLOTTE „ The Charlotte Stone Crabs bats are alive and well. One night removed from setting a franchise record with 18 runs and tying a club-best 20 hits, the Charlotte hitters put on another display in Thursdays 10-3 win over the Clearwater Threshers. The Stone Crabs had no problems roughing up Threshers pitcher Adonis Medina. The right-hander is the Philadelphia Phillies No. 4 prospect, but has struggled through his first three starts of the season. Charlotte attacked Medina in the second inning for six runs as he was unable to finish the frame himself. The Stone Crabs had four hits „ including a Nate Lowe double „ in the second inning with three walks and a hit batter. David Olmedo-Barrera, Joey Roach, Miles Mastrobuoni and Lowe all had RBI in the big inning. The six-run inning came at a cost, just like their big inning did on Wednesday. Tampa Bay Rays No. 7 prospect Lucius Fox was hit on the ankle by a pitch, and stayed in the game, but was eventually lifted for a pinch runner before the inning ended. Charlotte also had a top prospect in Josh Lowe go down with an injury on Wednesday. Everything started with that Nate Lowe double and then Sanchez and Padlo worked some at-bats,Ž Stone Crabs manager Reinaldo Ruiz said. Medina was tired by that point. He was making pitches that werent missing by much, but credit to our hitters for being patient at the plate.Ž Charlotte entered Thursday leading the Florida State League in hits (134), doubles (29), total bases (200), slugging percentage (.457), average (.306) and OPS (.818). Theyve put up those numbers thanks to strong starts from five different hitters. Fox is hitting .327 as the leadoff hitter with four doubles. Robbie Tenerowicz came into Thursday batting .405 with three doubles, a home run and three doubles. Jesus Sanchez is hitting .370 with five doubles, three home runs and 10 RBI. Both Lowe brothers have been major contributors as well. Josh Lowe is hitting .341 with 11 runs scored, two home runs, 10 RBI and four stolen bases. Nate Lowe is nearing a .500 OBP, batting .426 with six doubles, six walks, 12 RBI and nine runs scored. Theyve been playing together since last year some of them and they push each other every day,Ž Ruiz said. Their work ethic is off the charts and I like the way they go abut their business. Right now theyre hot, so hopefully we can keep the momentum going.Ž As for Thursdays game, David Olmedo-Barrera had three RBI in the win, including a two-run home run in the third inning. Jake Stone replaced Fox as a base runner and later hit a single in his first-career at-bat with the Stone Crabs. Charlotte starting pitcher Kenny Rosenberg did a nice job navigating through six innings. Rosenberg allowed three runs (two earned) on seven hits and a walk. He struck out five batters and limited Clearwater to 2-for-8 with runners in scoring position. That was a quality outing by him,Ž Ruiz said. Even though he allowed the three runs, he did a really good job.ŽMILB: Stone Crabs 10, Threshers 3Stone Crabs strike early to take series over ThreshersSTONE CRABS 10, THRESHERS 3Clearwater AB R H BI BB SO Avg. Moniak CF 5 0 3 0 0 0 .200 Gamboa SS 4 0 2 1 1 0 .245 Haseley LF 4 0 0 0 0 1 .222 Hall 1B 2 0 0 0 0 1 .229 Mayer PR-1B 1 1 0 0 0 1 .000 Listi DH 4 0 1 0 0 1 .364 Garcia C 4 0 0 0 0 0 .105 Pujols RF 4 1 1 1 0 2 .222 Williams 3B 3 1 1 1 0 1 .172 Gomez 2B 4 0 1 0 0 0 .171 Clearwater IP H R ER BB SO HR ERA Medina (L, 1-2) 1.2 3 6 6 3 1 0 10.24 Cabrera 2.2 5 4 4 1 0 1 8.38 Hernandez 1.2 1 0 0 1 2 0 9.95 Quinn 1.0 1 0 0 0 1 0 0.00 Singer 1.0 2 0 0 0 0 2 8.59 Charlotte IP H R ER BB SO HR ERARosenberg (W, 1-0) 6.0 7 3 2 1 5 1 5.93 Jones 2.0 1 0 0 0 1 0 3.60 Ramirez 1.0 1 0 0 0 1 0 0.00 Clearwater 001 101 000 … 3 9 2 Charlotte 062 020 00x … 10 12 1 2B: N. Lowe (5), Sanchez (5). 3B: Gamboa (2). HR: Pujols (4) Olmedo-Barrera (2). RBI: Gamboa (3), Pujols (6), Williams (3). Olmedo-Barrera 3 (7), Roach (1), Mastrobuoni 3 (6), N. Lowe (13). LOB: Clearwater 8 Charlotte 10. RISP: Clearwater 2-for11, Charlotte 6-for-16. SF: Williams Olmedo-Barrera. E: Pujols (2, “ elding), Garcia (1, catcher interference) Olmedo-Barrera (2 “ elding). GIDP: Haseley. PITCHINGClearwater IP H R ER BB SO HR E RA Medina (L, 1-2) 1.2 3 6 6 3 1 0 10.24 Cabrera 2.2 5 4 4 1 0 1 8.38 Hernandez 1.2 1 0 0 1 2 0 9.95 Quinn 1.0 1 0 0 0 1 0 0.00 Singer 1.0 2 0 0 0 0 2 8.59 Charlotte IP H R ER BB SO HR ERARosenberg (W, 1-0) 6.0 7 3 2 1 5 1 5.93 Jones 2.0 1 0 0 0 1 0 3.60 Ramirez 1.0 1 0 0 0 1 0 0.00 WP: Medina 2, Cabrera 2, Hernandez Ramirez. Balk: Rosenberg. HBP: Hall (by Rosenberg) Fox (by Medina), Padlo (by Cabrera). Umpires: HP: Tanner Dobson. 1B: Michael Carroll. Time: 2:50. Att: 1,571. Associated PressTORONTO „ Brad Marchand scored the goahead goal in the second period and Tuukka Rask made 31 saves as the Boston Bruins defeated the Toronto Maple Leafs 3-1 on Thursday night to take a 3-1 lead in their first-round playoff series. Torey Krug and Jake DeBrusk also had goals for the Bruins, who can win the Eastern Conference quarterfinal when they host Game 5 on Saturday at Bostons TD Garden. David Pastrnak added two assists. CAPITALS 4, BLUE JACKETS 1: COLUMBUS, Ohio „ Evgeny Kuznetsov had a goal and two assists, and Braden Holtby stopped 23 shots as the Washington Capitals beat the Columbus Blue Jackets to even their playoff series at two games apiece. Tom Wilson and Alexander Ovechkin each had a goal and an assist, and T.J. Oshie also scored for the workmanlike Capitals, who won this time in regulation after the “ rst three games of the best-of-7 series were decided in overtime. Game 5 is Saturday afternoon in Washington.NHL: Bruins 3, Maple Leafs 1Bruins take 3-1 lead in seriesAP PHOTOBoston Bruins left wing Brad Marchand celebrates his goal on Toronto Maple Leafs goaltender Frederik Andersen during the second period of Game 4 on Thursdayin Toronto.

PAGE 35

The Sun / Friday, April 20, 2018 www.yoursun.com SP Page 3By JIM VERTUNOAssociated PressAUSTIN, Texas „ Lance Armstrong reached a $5 million settlement with the federal government in a whistleblower lawsuit that could have sought $100 million in damages from the cyclist who was stripped of his record seven Tour de France victories after admitting he used performance-enhancing drugs throughout much of his career. The deal announced Thursday came as the two sides prepared for a trial that was scheduled to start May 7 in Washington. Armstrongs former U.S. Postal Service teammate Floyd Landis filed the original lawsuit in 2010 and is eligible for up to 25 percent of the settlement along with attorney fees paid by Armstrong. Seeking millions it spent sponsoring Armstrongs powerhouse teams, the government joined the lawsuit against Armstrong in 2013 after his televised confession to Oprah Winfrey to using steroids and other performanceenhancing drugs and methods. Armstrong had already retired, but the confession shattered the legacy of one of the most popular sports figures in the world. In a statement to The Associated Press, Armstrong said hes happy to have made peace with the Postal Service.Ž While I believe that their lawsuit against me was meritless and unfair, and while I am spending a lot of money to resolve it, I have since 2013 tried to take full responsibility for my mistakes and inappropriate conduct, and make amends wherever possible,Ž he said. I rode my heart out for the Postal cycling team, and was always especially proud to wear the red, white and blue eagle on my chest when competing in the Tour de France. Those memories are very real and mean a lot to me.Ž The settlement clears the 46-year-old Armstrong of the most damaging legal issues still facing the cyclist since his downfall. He had already taken huge hits financially, losing all his major sponsors and being forced to pay more than $20 million in damages and settlements in a series of lawsuits. The governments lawsuit would have been the biggest by far. No one is above the law,Ž said Chad Readler, acting assistant attorney general for the Justice Departments Civil Division. This settlement demonstrates that those who cheat the government will be held accountable.Ž Landis attorney Paul Scott said the settlement, while far less than the potential damages, still holds Armstrong accountable for cheating. Its not enough to go on Oprah and say sorry,Ž Scott said. Our objective was to hold him responsible financially in a very real way and this deal accomplishes that objective.Ž Armstrong is still believed to be worth millions based on a vast investment portfolio and homes in Austin, Texas, and Aspen, Colorado. He also owns a pair of bicycle shops in Austin and WeDu, an endurance events company. He also hosts a regular podcast in which he interviews other sports figures and celebrities and has provided running commentary on the Tour de France. Armstrong had built a world-wide following during his career winning races and fighting cancer. His personal story of recovering from testicular cancer that had spread to his brain, while forcefully denying persistent rumors of doping, had built his Lance Armstrong Foundation cancer charity into a $500 million global brand and turned him into a celebrity. The foundation, which removed him from its board and renamed itself Livestrong, has seen donations and revenue plummet since Armstrongs confession. Armstrongs team was already under the Postal Service sponsorship when he won his first Tour de France in 1999. The media frenzy that followed pushed the agency to sign the team for another five years. Armstrong and his teams dominated cyclings marquee event, winning every year from 1999-2005. Armstrongs cheating was finally uncovered in 2012 when the U.S. Anti-Doping Agency, armed with sworn testimony from Landis and other former teammates, moved to strip Armstrong of his titles. One of Armstrongs fiercest critics was frustrated by the settlement. Betsy Andreu, whose husband Frankie was a former Armstrong teammate, was the first to testify under oath about his performanceenhancing drug use in a 2005 civil lawsuit. Its utterly shocking that the government settled for so little,Ž Andreu said. Andreu and her husband were close with Armstrong when the men were teammates before Andreu retired in 2000. Armstrong CYCLING: Doping scandalArmstrong settles $100M lawsuit with US governmentAP PHOTOOverall leader Lance Armstrong, right, of Austin, Texas, follows compatriot and teammate Floyd Landis, left, in the ascent of the La Croix Fry pass during the 17th stage of the Tour de France cycling race between Bourg-dOisans and Le Grand Bornand, French Alps, on July 24, 2004. Associated PressSAN ANTONIO „ LeBron James fought back tears. Former President Bill Clinton offered condolences. Craig Sagers daughter tweeted that she was just sickŽ over the news. Such is the regard that so many, from so many walks of life, have for San Antonio Spurs coach Gregg Popovich, whose 67-year-old wife, Erin, died Wednesday after a long battle with a respiratory problem. Spurs star Manu Ginobili says the team is devastated, we are all hurting.Ž But the players will go out there and competeŽ and respect Popovichs philosophy of playing with fireŽ and determination.Ž Added San Antonios Tony Parker: It puts everything in perspective. Its way bigger than basketball.Ž The Spurs trail the Golden State Warriors 2-0 in the first round, with the playoff series shifting to San Antonio on Thursday night. The 69-yearold coach ran practice Wednesday but will not be on the sideline for Game 3. Assistant Ettore Messina will coach the team. Clinton reached out on Twitter to the coach and his daughters: I join the NBA family and countless fans across the country who are thinking of you, Jill, and Micky tonight as you mourn the loss of your Erin.Ž The Spurs asked the media to respect the familys privacy. General manager RC Buford said at Thursdays shootaround he spoke to Popovich, who is overwhelmed by the supportŽ but wants our focus to be about the game today.Ž Erin and Gregg were best friends who were together for 40 years, and Erins impact and influence on our organization, on our families, on our players and their families will be felt for years to come,Ž Buford said. Popovich has been a mentor to countless players and coaches, never afraid to speak out on social issues or rebuff a wayward question from a reporter. His humor is sharp, and just the other day he was the one in the film room who shouted Go Warriors!Ž Warriors coach Steve Kerr, one of those mentored by Popovich, declined to talk at practice, a rarity for him. Warriors star Stephen Curry tweeted that he is lifting up prayersŽ for the coach and his family. Ginobili had to contain tears at the shootaround. We all know the type of guy Pop is,Ž he said. Not many people know the type of gal that Erin was. Its painful and having to go through this is always tough. There is never a good time. We want to be next to Pop, we want to support him, but weve got to go out there and compete today. But, for sure, we are toiling. Its not an easy day to be here.Ž After Popovich ran practice Wednesday, Ginobili and Parker spent time with the coach that evening. She was a great lady,Ž Parker said. I always thought of them like a dad and a mom, everybody knows that. He was always very private, but I had an opportunity to see him in a different way.Ž Kacy Sager was heartsick because of the bond her late father shared with the coach. When the longtime broadcaster returned to his TNT job in 2015 after treatment for leukemia that ultimately took his life, Popovich granted an interview if for no other reason than to welcome Sager back. Pop went out of his way to make sure our family knew we had his support when my father passed. ... I hope the Popovich family are also able to find strength in all of the love this community has to give,Ž Sager said on Twitter. LeBron James calls himself a huge Pop fan.Ž He was visibly upset by the devastating newsŽ after Game 2 of the CavaliersPacers series.NBA: SpursParker says Spurs will try to get win for Popovich faces fifth-seeded Dominic Thiem, who earlier won 6-7 (2), 6-2, 6-3 against Djokovic. (Thiem) plays so good on every surface but especially on clay. He hits the ball hard,Ž said Nadal. I cant let him play from good positions because he has lot of power and it will be so difficult to control him.Ž Thiem can take confidence from having beaten Nadal twice on clay, including in the quarterfinals of last years Rome Masters. Its a way better feeling if you go against him and know that youve beaten him already on this surface,Ž Thiem said. Its the ultimate challenge to play against him. I have to raise my level again.Ž Djokovic was once Nadals nemesis, even on clay. He ended the Spanish players 46-match winning run by beating him in the 2013 final, and then won the tournament in 2015. But the former topranked Serb, who has won 12 majors, is searching for form and confidence now. A day after needing 10 match points to advance, Djokovic didnt even come close to getting one. Although he says he is finally playing painfree after two y ears of struggles with a persistent right elbow injury, he was often on the back foot against Thiem. He saved one match point against Thiem, but indecision cost him on the second as the ninthseeded Djokovic seemed to change his mind over which shot to play at the net. Djokovic did save three set points in the first set, and the momentum carried over into the tiebreak. But his backhand let him down after that, with Thiem getting consecutive breaks and holding for the second set when his opponent patted a two-handed backhand into the net. Still, after so much in j ur y frustration, Djokovic was encouraged about coming through three matches without any relapse. I played without pain, which is important,Ž he said. Im really happy with the way things are working out right now with the elbow.Ž Djokovic needs to sharpen up, however, and says he will play at the Barcelona Open or Hungarian Open next week. Im lacking matches. Thats why its important for me to play, to use every opportunity possible,Ž he said. I have planned Madrid and Rome after that ... I would like to build my form so I can peak at Roland Garros.Ž and roof, said Will Fruehling, chief deputy of the Blaine County sheriffs office. Im not a building expert, but when big portions of the roof are burned or gone or collapsed, I would find it hard to believe that its salvageable,Ž he said. No employees were inside the building that had been closed for the season and there were no reports of injuries, said Sun Valley Resort spokeswoman Kelli Lusk. Damage was estimated at more than $1 million, said Neil Bradshaw, the mayor of the town of Ketchum where the resort is located. He said an investigation into the cause will be conducted by the Ketchum Fire Department, Idaho State Fire Marshal Knute Sandahl, and the federal Bureau of Alcohol, Tobacco, Firearms and Explosives. The ski area closed for the season last Sunday with events at the lodge that Ketchum Mayor Neil Bradshaw said brought the community together. Im sure that this sad situation will also bring the community together in a way that we find a solution going forward,Ž he told reporters near the lodge. This is important for our town, important for our valley, and we will work toward finding a good solution that works for our community.Ž It wasnt yet known if sprinklers inside the lodge had activated, Bradshaw said. The lodge made of river stones and logs was built in 1993 and is one of two base lodges at different access points to the slopes of the 9,150-foot (2,789meter) Bald Mountain.FIREFrom Page 1TENNISFrom Page 1 Moore played bogey-free. Struck the ball really well, something that weve been working hard on,Ž Horschel said. Could have been better, yeah. I didnt really make anything out there today. But Im happy with it.Ž Sergio Garcia, who consulted Greg Norman on the design of the course, played the Texas Open for the first time since 2010 and shot a 74. Adam Scott failed to make a birdie in his round of 75. Scott is at No. 59 in the world and needs to stay in the top 60 by May 21 to be exempt for the U.S. Open. Harris English was in the group at 69, while two-time Texas Open champion Zach Johnson, Nick Watney and Brandt Snedeker were among those at 70. Johnson saved his round by going 5 under over his final five holes, starting with a 12-foot eagle putt on the par-5 14th hole. He birdied the last three. Murray was coming off a pair of top 15s at Bay Hill and the Houston Open when his game got away from his last week in the RBC Heritage, and he shots 74-70 to miss the cut. He got that sorted out in the five days between teeing it up in San Antonio. He said he was coming down too steep, which meant he would flip his hands and hit a sharp draw or pull out of it and hit it short and right. I was hitting each club 10 yards shorter than I normally do, and you cant play like that because your caddie is trying to give you a number and a club, and you keep hitting these bad shots or keep coming up short,Ž Murray said. I got back to the basics with the setup and the takeaway, got my club in a better position at the top, which kind of frees my downswing. Then I can start going at it.Ž Even so, Murray thought he wasted his good start „ three birdies in his six holes „ when his bunker shot at No. 7 came out with no spin and rolled off the green into a deep swale. He hit his third short to about 7 feet, but missed the putt and took double bogey. I would have loved to limit that to a bogey because bogeys dont really kill you „ doubles are the ones that now youve got to have an eagle or two birdies to come back with, and out here its kind of tough to make birdies,Ž Murray said. But I kept my head. My caddie keeps me very positive out there, thats why I think we could finish 4 under the last nine holes.Ž Only 34 players in the 156-man field managed to break par.GOLFFrom Page 1AP PHOTOBilly Horschel watches his tee shot on No. 1 during the first round of the Valero Texas Open golf tournament at TPC San Antonio on Thursday.

PAGE 36

Page 4 SP www.yoursun.com Friday, April 20, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston152.882„„9-1W-68-17-1 Toronto126.6673„7-3L-17-35-3 NewYork98.529625-5W-15-44-4 TampaBay513.2781074-6W-13-72-6 Baltimore514.2631172-8L-62-43-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota85.615„„6-4W-15-33-2 Cleveland97.56327-3L-16-23-5 Detroit79.438245-5W-34-53-4 Chicago411.267561-9L-41-53-6 KansasCity313.188681-9L-81-72-6 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles135.722„„7-3L-24-49-1 Houston137.6501„5-5W-36-37-4 Seattle98.529325-5L-35-54-3 Oakland910.474436-4W-46-53-5 Texas713.350763-7L-12-85-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork134.765„„7-3W-17-46-0 Philadelphia117.6112„8-2W-16-15-6 Atlanta107.5883„5-5W-16-34-4 Washington910.474525-5L-13-76-3 Miami512.294853-7W-13-92-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh127.632„„5-5L-15-47-3 St.Louis108.55616-4L-12-48-4 Milwaukee109.526215-5W-24-66-3 Chicago88.500215-5W-13-45-4 Cincinnati315.167871-9L-21-72-8 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona125.706„„6-4L-16-26-3 Colorado119.55026-4L-12-49-5 LosAngeles89.471426-4W-44-54-4 SanFrancisco710.412533-7W-13-44-6 SanDiego713.350645-5L-34-103-3 MAJORLEAGUEBASEBALL T IGERS13,ORIOLES8BALTIMOREABRHBIBBSOAVG. Mancinilf511002.286 A lvarezdh511002.290 M.Machadoss533400.338 A .Jonescf513201.250 Davis1b311222.145 S ardinas2b400012.125 Beckham3b403001.194 S antanderrf401000.191 S iscoc411001.257 T OTALS398148311 DETROITABRHBIBBSOAVG. Martincf533401.295 Candelario3b414310.284 Cabrera1b503000.283 Goodrum1b000000.179 Castellanosrf500102.281 Martinezdh502101.314 1-Reyespr-dh010000.200 McCannc521001.196 J .Joneslf522001.269 Iglesiasss523300.173 D.Machado2b320111.224 T OTALS4213181327 BALTIMORE021001202„8141 DETROIT14025001X„13180 1-ranforMartinezinthe8th. E„Beckham(3).LOB„Baltimore7,Detroit 8 .2B„Mancini(4),M.Machado(7),A.Jones 3 (4),Beckham(4),Cabrera(5),Martinez (5),Iglesias(4).3B„Martin(1),Iglesias(1). HR„Davis(2),offZimmermann;M.Machado (4),offZimmermann;M.Machado(5),off Zimmermann;Candelario(3),offCobb; Martin(2),offWrightJr..RBIs„M.Machado 4(14),A.Jones2(12),Davis2(5),Martin 4(7),Candelario3(8),Castellanos(6), Martinez(9),Iglesias3(5),D.Machado(10). LIDP„Santander.GIDP„Santander. DP„Detroit2(D.Machado,Iglesias, Cabrera),(Cabrera). BALTIMOREIPHRERBBSONPERA Cobb,L,0-23.110 7514 7215.43 WrightJr.3.15 551159 8.49 A raujo1.13 110225 5.73 DETROITIPHRERBBSONPERA Zmmrmnn,W,1-05.17 442797 7.71 Bell1.23 220228 3.18 Farmer11 000010 7.71 V erHagen13 221225 4.66 Inheritedrunners-scored„WrightJr. 1-0,Araujo1-0,Bell3-0.HBP„WrightJr. (D.Machado).WP„VerHagen. T „3:11.A„15,916(41,297).CUBS8,CARDINALS5 S T.LOUISABRHBIBBSOAVG. Fowlerrf500102.176 Badercf411001.238 Carpenter2b300000.175 Gregersonp000000--c-Phamph100000.317 Hollandp000000--Leonep000000--Ozunalf400003.257 Martinez1b311011.339 Molinac200001.277 b-Penaph-c211001.333 Gyorko3b212020.625 DeJongss310111.231 W eaverp100000.125 a-ONeillph100001.000 Bowmanp000000--W ong2b100100.146 T OTALS32553411 CHICAGOABRHBIBBSOAVG. A lmoracf511102.265 Baez2b522001.250 Bryant3b311200.328 Rizzo1b413111.171 Contrerasc401001.283 S chwarberlf402210.245 Morrowp000000--Russellss411000.222 Heywardrf422200.226 Lesterp201001.111 Butlerp000000.000 Cishekp000000.000 d-LaStellaph000010.286 Edwardsp000000--Happlf000000.204 T OTALS35814836 S T.LOUIS100000400„550 CHICAGO24002000X„8143 a-struckoutforWeaverinthe5th.bs ingledforMolinainthe7th.c-”iedoutfor Gregersoninthe7th.d-walkedforCishek inthe7th. E„Baez2(4),Contreras(1).LOB„St.Louis 6,Chicago10.3B„Baez(3).HR„Heyward (2),offBowman.RBIs„Fowler(7),DeJong (8),Wong(2),Almora(4),Bryant2(10), Rizzo(4),Schwarber2(9),Heyward2(10). S B„Bader(2).SF„Bryant.S„Lester. GIDP„Russell. DP„St.Louis1(DeJong,Wong,Martinez). S T.LOUISIPHRERBBSONPERA Weaver,L,2-149661385 4.22 Bowman1.14 221242 6.23 Gregerson.20 00006 0.00 Holland10 001114 8.10 Leone11 000012 4.50 CHICAGOIPHRERBBSONPERA Lester,W,2-062 101796 3.10 Butler02 432018 4.30 Cishek10 000015 0.90 Edwards,H,311001323 1.00 Morrow,S,3-310 000113 0.00 Butlerpitchedto4battersinthe7th. Inheritedrunners-scored„Gregerson3-0, Cishek3-3.HBP„Lester(Bader),Weaver (Contreras),Bowman(Bryant),Cishek (Wong).WP„Lester. T „3:10.A„29,648(41,649). A STROS9,MARINERS2HOUSTONABRHBIBBSOAVG. S pringerrf421012.228 A ltuve2b413411.342 Correass301112.299 Gattisdh401110.217 Bregman3b411001.216 Gonzalez1b401002.190 Reddicklf-rf421200.250 Fisherlf000000.125 Stassic332111.310 Marisnickcf400002.122 TOTALS349119511 SEATTLEABRHBIBBSOAVG. Gordoncf400003.296 Segurass401100.282 Cano2b402001.339 Cruzdh401001.172 Seager3b400001.234 Hanigerrf401002.259 Gamellf200000.000 a-Herediaph-lf111010.280 Vogelbach1b200000.216 b-Romineph-1b200001.000 Freitasc311101.286 TOTALS34272110 HOUSTON000040113„9110 SEATTLE000000020„271 a-walkedforGamelinthe8th.b-”iedout forVogelbachinthe8th. E„Seager(2).LOB„Houston4,Seattle6. 2B„Altuve2(4),Segura(5),Freitas(4). HR„Stassi(2),offRzepczynski;Reddick (4),offLeBlanc.RBIs„Altuve4(8),Correa (14),Gattis(6),Reddick2(10),Stassi(7), Segura(8),Freitas(1).SB„Bregman(2). SF„Correa. GIDP„Bregman. DP„Seattle1(Segura,Cano,Vogelbach). TP„Seattle1(Seager,Cano,Vogelbach). HOUSTONIPHRERBBSONPERA Morton,W,3-073 000886 0.72 Sipp.21 221015 9.00 Rondon.12 000012 2.45 Peacock11 000220 3.72 SEATTLEIPHRERBBSONPERA Gnzles,L,1-24.24 301879 5.94 Altavilla1.11 112127 3.86 Rzepczynski11 1100 1412.00 LeBlanc25 442246 6.43 Inheritedrunners-scored„Rondon1-1, Altavilla2-2. T„3:02.A„16,927(47,943).YANKEES4,BLUEJAYS3TORONTOABRHBIBBSOAVG. Pearcedh501001.302 Hernandezlf511001.375 Smoak1b300010.235 Solarte3b210021.286 Pillarcf300001.324 Diazss300000.226 a-Grandersonph101100.333 Ngoepess000000.056 Grichukrf400003.088 Mailec412101.480 Travis2b401001.149 TOTALS3436239 NEWYORKABRHBIBBSOAVG. Gardnerlf401001.262 Judgerf311111.339 Gregoriusss401100.327 Stantondh301010.203 G.Sanchezc401000.194 Hickscf311010.286 Walker1b411001.179 Wade2b300100.086 Torreyes3b211110.393 TOTALS 3048443 TORONTO001100010„360 NEWYORK02001010X„481 a-singledforDiazinthe8th. E„Torreyes(2).LOB„Toronto8,NewYork6. 2B„Walker(2).HR„Judge(5),offClippard. RBIs„Maile(9),Granderson(9),Judge (12),Gregorius(17),Wade(4),Torreyes(4). CS„Hicks(1). Runnersleftinscoringposition„Toronto5 (Smoak,Solarte,Maile2,Travis);NewYork 2(G.Sanchez2).RISP„Toronto2for14;New York3for6. Runnersmovedup„Pearce,Wade. DP„Toronto1(Maile,Ngoepe). TORONTOIPHRERBBSONPERA A.Sanchez,L,1-267 332299 3.86 Clippard11 111026 2.79 Axford10 001117 2.16 NEWYORKIPHRERBBSONPERA Sabathia4.14 201171 2.70 Green,W,1-01.20 000218 1.80 Betances,H,110 000115 6.23 Robertson,H,312 112226 4.22 Chapman,S,3-310 000312 2.25 Inheritedrunners-scored„Green1-0.HBP„ Sabathia(Pillar).PB„G.Sanchez2(3). Umpires„Home,TedBarrett;First,Lance Barksdale;Second,WillLittle;Third,Tom Woodring. T„3:00.A„36,665(54,251).PHILLIES7,PIRATES0PITTSBURGHABRHBIBBSOAVG. Frazier2b-cf400003.238 Polancorf400002.185 Martecf200011.282 Rodriguezp000000--b-Diazph100000.412 Bell1b400001.263 Dickersonlf300001.313 Cervellic201011.278 Moran3b300001.294 Mercerss300001.246 Taillonp000000.143 Glasnowp200002.000 Moroff2b101000.333 TOTALS29020213 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b412310.286 Santana1b311021.141 Herreracf412201.333 Hoskinslf311112.327 Williamsrf310012.244 Kingery3b311002.246 Crawfordss412101.208 Alfaroc400003.175 Arrietap300003.000 Riosp000000--a-Altherrph100001.098 Aranop000000--TOTALS 32797516 PITTSBURGH000000000„020 PHILADELPHIA05002000X„790 a-struckoutforRiosinthe8th.b-popped outforRodriguezinthe9th. LOB„Pittsburgh4,Philadelphia7.HR„ Hoskins(3),offTaillon.RBIs„Hernandez3 (8),Herrera2(7),Hoskins(14),Crawford (6).SB„Hernandez(5),Williams(1). Runnersleftinscoringposition„Pittsburgh 1(Glasnow);Philadelphia2(Hoskins, Alfaro).RISP„Pittsburgh0for2; Philadelphia5for12. Runnersmovedup„Moran.GIDP„Herrera. DP„Pittsburgh1(Moroff,Mercer,Bell). PITTSBURGHIPHRERBBSONPERA Taillon,L,2-11.245523522.86 Glasnow3.232237735.84 Rodriguez2.220006400.00 PHILADELPHIAIPHRERBBSONPERA Arrieta,W,2-07100210972.04 Rios11 000216 1.50 Arano10000117 0.00 Inheritedrunners-scored„Glasnow2-0, Rodriguez2-0.HBP„Taillon(Kingery). WP„Glasnow. Umpires„Home,BillWelke;First,Tony Randazzo;Second,LanceBarrett;Third, NicLentz. T„2:53.A„19,071(43,647).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,20; Gardner,NewYork,17; Chapman,Oakland,16; Judge,NewYork,15;Trout, LosAngeles,15;Gregorius,NewYork,14;Pillar, Toronto,14;Cano,Seattle, 13;Semien,Oakland,13; Simmons,LosAngeles,13. RBI: Lowrie,Oakland,21; Gregorius,NewYork,16; KDavis,Oakland,15;Devers, Boston,15;Haniger,Seattle, 15;Ramirez,Boston,15; Gallo,Texas,14;Martinez, Boston,14;6tiedat13. HITS: Lowrie,Oakland,28; Altuve,Houston,24;Betts, Boston,23;MMachado, Baltimore,23;Moustakas, KansasCity,23;Pillar, Toronto,22;Pujols,Los Angeles,22;8tiedat21. DOUBLES: Betts,Boston, 7;Bogaerts,Boston,7; Gregorius,NewYork,7; DMachado,Detroit,7; Correa,Houston,6;Devers, Boston,6;MMachado,Baltimore,6;Pillar,Toronto,6; 12tiedat5. TRIPLES: Benintendi,Boston, 2;Candelario,Detroit,2; Castellanos,Detroit,2; Cozart,LosAngeles,2; Fisher,Houston,2;Smith, TampaBay,2;Sanchez, Chicago,2;18tiedat1. HOMERUNS: Gallo,Texas, 6;Lowrie,Oakland,6;Trout, LosAngeles,6;Betts,Boston, 5;Chapman,Oakland,5; Choo,Texas,5;Davidson, Chicago,5;KDavis,Oakland, 5;Gregorius,NewYork,5;13 tiedat4. STOLENBASES: Anderson, Chicago,8;Gordon,Seattle, 8;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Gentry, Baltimore,4;7tiedat3. ERA: Cole,Houston,0.96; Sale,Boston,1.23;Verlander,Houston,1.35; Boyd,Detroit,1.40;Bundy, Baltimore,1.40;Porcello, Boston,1.40;Lopez, Chicago,1.42;Kluber, Cleveland,1.52;Berrios, Minnesota,1.63;Manaea, Oakland,1.63. STRIKEOUTS: Cole,Houston,41;Hamels,Texas, 34;McCullers,Houston, 34;Verlander,Houston, 34;Kluber,Cleveland,33; Bundy,Baltimore,31;Happ, Toronto,31;Sale,Boston, 31;Berrios,Minnesota,29;2 tiedat28. NATIONALLEAGUE RUNS: Harper,Washington,18;Albies,Atlanta, 16;Cabrera,NewYork, 16;SMarte,Pittsburgh, 16;Pham,St.Louis,16; Bellinger,LosAngeles,15; Goldschmidt,Arizona,14; Blackmon,Colorado,13; Hernandez,Philadelphia, 13;Polanco,Pittsburgh,13. RBI: Harper,Washington, 18;Cespedes,NewYork, 17;Franco,Philadelphia,17; Baez,Chicago,16;Martinez, St.Louis,15;Polanco,Pittsburgh,15;8tiedat13. HITS: LeMahieu,Colorado, 24;Pirela,SanDiego,24; Swanson,Atlanta,24; Albies,Atlanta,23;Cabrera, NewYork,23;Bellinger, LosAngeles,21;Dietrich, Miami,21;Peralta,Arizona, 21;9tiedat20. DOUBLES: Albies,Atlanta,8; Pollock,Arizona,8;Dickerson,Pittsburgh,7;Hoskins, Philadelphia,7;Hosmer, SanDiego,7;Kingery, Philadelphia,7;Pirela,San Diego,7;Swanson,Atlanta, 7;7tiedat6. TRIPLES: SMarte,Pittsburgh,3;Baez,Chicago, 2;Cervelli,Pittsburgh,2; Dyson,Arizona,2;KMarte, Arizona,2;Nimmo,New York,2;Pirela,SanDiego,2; Zimmerman,Washington, 2;17tiedat1. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Thames,Milwaukee,7;Villanueva,San Diego,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; 6tiedat4. 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;Ray,Arizona, 32;Kershaw,LosAngeles, 31;Martinez,St.Louis,30. ;BOXSCORES ROUNDUP/MATCHUPSTigers13,Orioles8: LeonysMartin hithis“rstbig-leaguegrandslam, JeimerCandelariohadfourhitsand threeRBIs,andDetroitextendedBaltimoreslosingstreaktosix.Jordan Zimmermann(1-0)gaveupfourruns andsevenhitsin,allowingtwohome runstoMannyMachadoandoneto ChrisDavis.Zimmermannwaspitchingforthe“rsttimesincebeinghitin thejawbyalinedroveoffthebatof ClevelandsJasonKipnisonApril11. Cubs8,Cardinals5: JonLesterwas dominantthroughsixinningsoftwohitballinhis100thstartasCub,and JasonHeywardhitatwo-runhomer. KrisBryantandKyleSchwarbereach hadtwoRBIsasChicagotooka6-1 leadaftertwoinnings.EveryCubs starterhadahit,includingthreeby AnthonyRizzoandtwoeachbyHeyward,SchwarberandJavierBaez. Astros9,Mariners2: Charlie Mortonpitchedseveninnings ofthree-hitball,andJoseAltuve hitathree-rundouble.Afterlosing theseriesopener,theAstroswon theirthirdstraightbehindanother impressivepitchingperformance. N.Y.Yankees4,Toronto3: Aaron Judgehithis“fthhomerun,David RobertsonpitchedoutofaneighthinningjamandtheNewYorkYankees overcamesomeshakydefenseona chillynighttobeattheBlueJays. Philadelphia7,Pittsburgh0: Jake Arrieta”ashedtheAll-Starformthat madethePhilliescovetthefreeagentace,strikingout10andtossing one-hitballoverseveninnings. LATE BostonatL.A.Angels N.Y.MetsatAtlanta MiamiatMilwaukee SanFranciscoatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghNova(R)2-14.883-11-113.14.73 PhiladelphiaLively(R)7:05p0-15.872-10-14.04.50 NewYorkSyndergaard(R)2-02.954-00-06.00.00 AtlantaNewcomb(L)7:35p1-14.021-21-216.22.70 MiamiRichards(R)0-14.701-20-00.00.00 MilwaukeeChacin(R)8:10p0-15.602-20-00.00.00 CincinnatiFinnegan(L)0-110.390-10-13.09.00 St.LouisWacha(R)8:15p2-15.522-12-012.01.50 ChicagoHendricks(R)0-13.710-30-16.12.84 ColoradoGray(R)8:40p1-36.231-30-00.00.00 SanDiegoRoss(R)2-13.502-10-00.00.00 ArizonaKoch(R)9:40p0-00.000-00-00.00.00 WashingtonScherzer(R)3-11.333-11-07.00.00 LosAngelesKershaw(L)10:10p1-21.732-21-07.01.29AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA KansasCityHammel(R)0-13.860-31-028.14.13 DetroitFulmer(R)1:10p1-23.861-21-219.14.66 ClevelandBauer(R)1-12.251-21-06.12.84 BaltimoreBundy(R)7:05p0-21.401-30-14.112.46 TorontoEstrada(R)1-14.242-13-129.14.60 NewYorkGray(R)7:05p1-16.921-21-218.01.50 MinnesotaLynn(R)0-15.000-20-07.02.57 TampaBayArcher(R)7:10p1-17.842-21-07.22.35 KansasCityJunis(R)2-11.932-12-112.06.75 DetroitNorris(L)7:10p0-17.110-01-113.25.27 SeattleHernandez(R)2-25.482-21-119.25.03 TexasMinor(L)8:05p1-14.602-11-04.02.25 HoustonVerlander(R)2-01.353-11-015.13.52 ChicagoShields(R)8:10p1-14.502-10-15.24.76 BostonPomeranz(L)0-00.000-01-010.01.80 OaklandG raveman(R)10:05p0-39.871-30-06.03.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFranciscoSamardzija(R)0-00.000-00-00.00.00 L.A.DodgersHeaney(L)10:07p0-05.401-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLAPRIL20 1912: FenwayParkwasopenedinBostonandtheRed SoxdefeatedthevisitingNewYorkHighlanders,later knownastheYankees,7-6in11innings.TigerStadium inDetroitalsoopeneditsdoorsastheTigersdefeated theClevelandIndians6-5. 1916: TheChicagoCubsplayedtheir“rstgameat WeeghmanParkrenamedWrigleyFieldin1926defeatingtheCincinnatiReds7-6in11innings. 1920: ManagerGavvyCravathofthePhiladelphiaPhilliesinsertedhimselfasapinchhitterandbeattheNew YorkGiantswithathree-runhomer,3-0.Itwashislast homeruninthemajors. 1938: ClevelandsBobFellerpitchedthe“rstof12 careerone-hitters,beatingtheSt.LouisBrowns9-0. 1939: Inhis“rstmajorleaguegame,TedWilliamshita 400-footdoubleinfourat-batsastheBostonRedSox lost2-0toNewYorkatYankeeStadium. 1967: TomSeaveroftheNewYorkMetsrecordedhis “rstmajorleaguevictorywitha6-1triumphoverthe ChicagoCubs.Seaverwent72-3inningsandgaveup eighthitsandonerun. 1982: TheAtlantaBravesrecordedtheir12thconsecutivevictoryfromthebeginningoftheseasona4-2 decisionoverCincinnatiinAtlantaandeclipsedthe majorleaguerecordsetayearearlierbytheOakland As. 1988: TheBaltimoreOriolessetamajorleaguerecord withtheir14thstraightdefeatatthestartofthe season,losingtotheMilwaukeeBrewers8-6.WEDNESDAYSGAMES AmericanLeague Detroit6,Baltimore5 TampaBay4,Texas2 Oakland12,Chi.WhiteSox11,14inn. Toronto15,KansasCity5 Minnesota2,Cleveland1,16inn. Boston9,L.A.Angels0 Houston7,Seattle1 NationalLeague St.LouisatChicagoCubs,ppd. Pittsburgh10,Colorado2 Milwaukee2,Cincinnati0 N.Y.Mets11,Washington5 Atlanta7,Philadelphia3 SanFrancisco4,Arizona3,10inn. L.A.Dodgers13,SanDiego4 SATURDAYSGAMES AmericanLeague TorontoatN.Y.Yankees,1:05p.m. KansasCityatDetroit,1:10p.m. ClevelandatBaltimore,4:05p.m. MinnesotaatTampaBay,6:10p.m. HoustonatChi.WhiteSox,7:10p.m. SeattleatTexas,8:05p.m. BostonatOakland,9:05p.m. NationalLeague CincinnatiatSt.Louis,2:15p.m. PittsburghatPhiladelphia,4:05p.m. MiamiatMilwaukee,7:10p.m. N.Y.MetsatAtlanta,7:10p.m. ChicagoCubsatColorado,8:10p.m. SanDiegoatArizona,8:10p.m. WashingtonatL.A.Dodgers,9:10p.m. Interleague SanFranciscoatL.A.Angels,9:07p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos16592023.390 MSmithTB1651619.373 MauerMin1244616.364 MoustakasKC16661023.348 LowrieOak19811128.346 JudgeNYY16591520.339 PillarTor17651422.338 GregoriusNYY16511417.333 CanoSea16521317.327 HRamirezBos15591219.322 NATIONALLEAGUE PlayerGABRHPct. RFlahertyAtl1552819.365 SwansonAtl1667924.358 DPeraltaAri14591121.356 GrandalLAD1454919.352 KempLAD1649717.347 CabreraNYM17671623.343 MartinezStL1759520.339 DickersonPit15611020.328 BryantChC1558919.328 HoskinsPhi17521217.327 ThroughApril18

PAGE 37

The Sun / Friday, April 20, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 15 2 .882 „ Toronto 12 6 .667 3 New York 9 8 .529 6 Tampa Bay 5 13 .278 10 Baltimore 5 14 .263 11 CENTRAL DIVISION W L Pct. GB Minnesota 8 5 .615 „ Cleveland 9 7 .563 Detroit 7 9 .438 2 Chicago 4 11 .267 5 Kansas City 3 13 .188 6 WEST DIVISION W L Pct. GB Los Angeles 13 5 .722 „ Houston 13 7 .650 1 Seattle 9 8 .529 3 Oakland 9 10 .474 4 Texas 7 13 .350 7 Wednesdays Games Detroit 6, Baltimore 5 Tampa Bay 4, Texas 2 Toronto 15, Kansas City 5 Oakland 12, Chicago White Sox 11, 14 innings Minnesota 2, Cleveland 1, 16 innings Houston 7, Seattle 1 Boston 9, L.A. Angels 0Thursdays GamesDetroit 13, Baltimore 8 Houston 9, Seattle 2 N.Y. Yankees 4, Toronto 3 Boston at L.A. Angels, lateTodays GamesKansas City (Hammel 0-1) at Detroit (Fulmer 1-2), 1:10 p.m., 1st game Kansas City (Junis 2-1) at Detroit (Norris 0-1), 7:10 p.m., 2nd game Cleveland (Bauer 1-1) at Baltimore (Bundy 0-2), 7:05 p.m. Toronto (Estrada 1-1) at N.Y. Yankees (Gray 1-1), 7:05 p.m. Minnesota (Lynn 0-1) at Tampa Bay (Archer 1-1), 7:10 p.m. Seattle (Hernandez 2-2) at Texas (Minor 1-1), 8:05 p.m. Houston (Verlander 2-0) at Chicago White Sox (Shields 1-1), 8:10 p.m. Boston (Pomeranz 0-0) at Oakland (G raveman 0-3), 10:05 p.m. San Francisco (Samardzija 0-0) at L.A. Angels (Heaney 0-0), 10:07 p.m.Saturdays GamesToronto at N.Y. Yankees, 1:05 p.m. Kansas City at Detroit, 1:10 p.m. Cleveland at Baltimore, 4:05 p.m. Minnesota at Tampa Bay, 6:10 p.m. Houston at Chicago White Sox, 7:10 p.m. Seattle at Texas, 8:05 p.m. Boston at Oakland, 9:05 p.m. San Francisco at L.A. Angels, 9:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 13 4 .765 „ Philadelphia 11 7 .611 2 Atlanta 10 7 .588 3 Washington 9 10 .474 5 Miami 5 12 .294 8 CENTRAL DIVISION W L Pct. GB Pittsburgh 12 7 .632 „ St. Louis 10 8 .556 1 Milwaukee 10 9 .526 2 Chicago 8 8 .500 2 Cincinnati 3 15 .167 8 WEST DIVISION W L Pct. GB Arizona 12 5 .706 „ Colorado 11 9 .550 2 Los Angeles 8 9 .471 4 San Francisco 7 10 .412 5 San Diego 7 13 .350 6Wednesdays GamesPittsburgh 10, Colorado 2 Milwaukee 2, Cincinnati 0 N.Y. Mets 11, Washington 5 Atlanta 7, Philadelphia 3 San Francisco 4, Arizona 3, 10 innings L.A. Dodgers 13, San Diego 4 St. Louis at Chicago Cubs, ppd.Thursdays GamesChicago Cubs 8, St. Louis 5 Philadelphia 7, Pittsburgh 0 N.Y. Mets at Atlanta, late Miami at Milwaukee, late San Francisco at Arizona, lateTodays GamesPittsburgh (Nova 2-1) at Philadelphia (Lively 0-1), 7:05 p.m. N.Y. Mets (Syndergaard 2-0) at Atlanta (Newcomb 1-1), 7:35 p.m. Miami (Richards 0-1) at Milwaukee (Chacin 0-1), 8:10 p.m. Cincinnati (Finnegan 0-1) at St. Louis (Wacha 2-1), 8:15 p.m. Chicago Cubs (Hendricks 0-1) at Colorado (Gray 1-3), 8:40 p.m. San Diego (Ross 2-1) at Arizona (Koch 0-0), 9:40 p.m. San Francisco (Samardzija 0-0) at L.A. Angels (Heaney 0-0), 10:07 p.m. Washington (Scherzer 3-1) at L.A. Dodgers (TBD), 10:10 p.m.Saturdays GamesCincinnati at St. Louis, 2:15 p.m. Pittsburgh at Philadelphia, 4:05 p.m. Miami at Milwaukee, 7:10 p.m. N.Y. Mets at Atlanta, 7:10 p.m. Chicago Cubs at Colorado, 8:10 p.m. San Diego at Arizona, 8:10 p.m. San Francisco at L.A. Angels, 9:07 p.m. Washington at L.A. Dodgers, 9:10 p.m. Florida State League By The Associated Press At A Glance All Times EDT North Division W L Pct. GB Daytona (Reds) 9 4 .692 „ Dunedin (Blue Jays) 6 6 .500 2 Tampa (Yankees) 6 7 .462 3 Florida (Braves) 5 8 .385 4 Lakeland (Tigers) 4 9 .308 5 Clearwater (Phillies) 3 10 .231 6 South Division W L Pct. GB Jupiter (Marlins) 10 3 .769 „ Palm Beach (Cardinals) 9 4 .692 1 Bradenton (Pirates) 8 5 .615 2 St. Lucie (Mets) 6 6 .500 3 Fort Myers (Twins) 6 7 .462 4 Charlotte (Rays) 5 8 .385 5 „„„ 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. Saturdays Games Clearwater at Tampa, TBD Clearwater at Tampa, 10:30 a.m. Lakeland at Florida, 4 p.m. St. Lucie at Jupiter, 5:30 p.m. Palm Beach at Charlotte, 6:05 p.m. Daytona at Dunedin, 6:30 p.m. Fort Myers at Bradenton, 6:30 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 April 17: Toronto 130, Washington 119 Today: 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 April 17: Boston 120, Milwaukee 106 Today: Boston at Milwaukee, 9:30 p.m. Sunday: Boston at Milwaukee, 1 p.m. x-Tuesday: Milwaukee at Boston, TBA x-Thursday, April 26: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA 2, MIAMI 1 April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 Thursday: Philadelphia 128, Miami 108 Saturday: Philadelphia at Miami, 2:30 p.m. Tuesday: Miami at Philadelphia, TBA x-Thursday, April 26: Philadelphia at Miami, TBA x-Saturday, April 28: Miami at Philadelphia, TBA76ERS 128, HEAT 108PHILADELPHIA (128) Covington 3-5 3-5 11, Saric 7-17 3-4 21, Embiid 5-11 10-15 23, Simmons 6-13 7-8 19, Redick 4-9 1-1 10, A.Johnson 2-2 0-0 4, Ilyasova 3-5 0-0 8, McConnell 2-3 1-1 5, Fultz 0-0 0-0 0, Anderson 2-3 0-0 6, Belinelli 7-13 3-3 21. Totals 41-81 28-37 128. MIAMI (108) Richardson 5-9 0-0 14, J.Johnson 4-9 2-4 12, Whiteside 1-1 3-4 5, Dragic 8-13 6-7 23, T.Johnson 4-4 0-0 10, Winslow 4-11 7-8 19, Babbitt 0-1 0-0 0, Olynyk 2-6 3-4 9, Adebayo 2-3 1-4 5, McGruder 0-1 0-0 0, Ellington 1-5 0-0 3, Wade 2-10 4-4 8. Totals 33-73 26-35 108.PHILADELPHIA 37 26 33 32 „ 128 MIAMI 33 31 30 14 „ 1083-Point Goals„Philadelphia 18-34 (Saric 4-7, Belinelli 4-8, Embiid 3-4, Covington 2-2, Ilyasova 2-3, Anderson 2-3, Redick 1-5, McConnell 0-1, Simmons 0-1), Miami 16-33 (Winslow 4-6, Richardson 4-7, T.Johnson 2-2, J.Johnson 2-3, Olynyk 2-5, Ellington 1-4, Dragic 1-5, Wade 0-1). Fouled Out„None. Rebounds„Philadelphia 41 (Simmons 12), Miami 35 (Winslow 10). Assists„Philadelphia 28 (Simmons 7), Miami 26 (Dragic 8). Total Fouls„Philadelphia 26, Miami 30. Technicals„Anderson, Simmons, Belinelli, Wade, J.Johnson, Dragic. A„19,812 (19,600).INDIANA 1, CLEVELAND 1April 15: Indiana 98, Cleveland 80 Wednesday: Cleveland 100, Indiana 97 Today: 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, TBAWESTERN CONFERENCE HOUSTON 2, MINNESOTA 0April 15: Houston 104, Minnesota 101 Wednesday: Houston 102, Minnesota 82 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 Thursday: Golden State at San Antonio, late Sunday: Golden State at San Antonio, 3:30 p.m. x-Tuesday: 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 April 17: New Orleans 111, Portland 102 Thursday: Portland at New Orleans, late Saturday: Portland at New Orleans, 5 p.m. x-Tuesday: 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 1April 15: Oklahoma City 116, Utah 108 Wednesday: Utah 102, Oklahoma City 95 Saturday: Oklahoma City at Utah, 10 p.m. Monday: Oklahoma City at Utah, 10:30 p.m. 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 18: SCORING G FG FT PTS. AVG. James, CLE 2 24 20 70 35.0 Antetokounmpo, MIL 2 24 17 65 32.5 Thompson, GOL 2 23 2 58 29.0 Davis, NOR 2 23 10 57 28.5 Durant, GOL 2 19 14 56 28.0 Harden, HOU 2 17 14 56 28.0 Middleton, MIL 2 22 3 56 28.0 Mitchell, UTA 2 21 10 55 27.5 DeRozan, TOR 2 20 9 54 27.0 George, OKC 2 19 4 54 27.0 Holiday, NOR 2 24 3 54 27.0 Oladipo, IND 2 20 6 54 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 Westbrook, OKC 2 17 12 48 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 McCollum, POR 2 16 2 41 20.5 FG PERCENTAGE FG FGA PCT. Johnson, MIA 12 16 .750 McGee, GOL 10 14 .714 Valanciunas, TOR 12 17 .706 Scott, WAS 14 20 .700 Thompson, GOL 23 33 .697 Gobert, UTA 9 13 .692 Henson, MIL 9 13 .692 Capela, HOU 14 21 .667 Wade, MIA 15 23 .652 Middleton, MIL 22 34 .647 REBOUNDS G OFF DEF TOT AVG. Capela, HOU 2 9 19 28 14.0 Davis, NOR 2 6 21 27 13.5 Ilyasova, PHL 2 9 16 25 12.5 Love, CLE 2 6 19 25 12.5 Valanciunas, TOR 2 1 22 23 11.5 Aminu, POR 2 7 15 22 11.0 Antetokounmpo, MIL 2 3 19 22 11.0 Gobert, UTA 2 9 13 22 11.0 James, CLE 2 4 18 22 11.0 Towns, MIN 2 6 16 22 11.0 ASSISTS G AST AVG. Rondo, NOR 2 26 13.0 Wall, WAS 2 24 12.0 Simmons, PHL 2 22 11.0 Lowry, TOR 2 21 10.5 Westbrook, OKC 2 21 10.5 Green, GOL 2 17 8.5 James, CLE 2 17 8.5 Antetokounmpo, MIL 2 15 7.5 Harden, HOU 2 15 7.5 Rubio, UTA 2 14 7.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -111 at Colorado +101 at Philadelphia -105 Pittsburgh -105 New York -158 at Atlanta +148 at Milwaukee -157 Miami +147 at St. Louis -176 Cincinnati +164 at Arizona -140 San Diego +130 at Los Angeles -134 Washington +124American Leagueat Chicago Off Houston Off at New York -193 Toronto +178 Cleveland -120 at Baltimore +110 at Detroit (1st) -121 Kansas City +111 at Detroit (2nd) -105 Kansas City -105 at Tampa Bay -114 Minnesota +104 at Texas -107 Seattle -103 Boston -138 at Oakland +128Interleagueat L.A. Angels -134 San Francisco +124NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Indiana 1 209 Cleveland at Washington 1 218 Toronto at Milwaukee 6 203 BostonSaturday Houston 4 214 at Minnesota at Utah 4 207 Oklahoma CityNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -235 Philadelphia +215 at Nashville -335 Colorado +305 at Winnipeg -215 Minnesota +195Saturdayat Tampa Bay -235 New Jersey +215 Updated odds available at Pregame.comTRANSACTIONS BASEBALLMajor League BaseballMLB „ Promoted Patrick Houlihan to senior vice president and deputy general counsel, Jamie Leece to senior vice president of games and virtual reality and Barbara McHugh to senior vice president of marketing.American LeagueBOSTON RED SOX „ Sent LHP Bobby Poyner on a rehab assignment to Portland (IL). CLEVELAND INDIANS „ Optioned OF Greg Allen to Columbus (IL). DETROIT TIGERS „ Optioned LHP Chad Bell to Toledo (IL). KANSAS CITY ROYALS „ Sent C Salvador Perez on a rehab assignment to Omaha (PCL). NEW YORK YANKEES „ Placed RHP Luis Cessa on the 10-day DL, retroactive to April 18. Reinstated LHP CC Sabathia from the 10-day DL. OAKLAND ATHLETICS „ Optioned RHP Lou Trivino to Nashville (PCL). TEXAS RANGERS „ Signed OF Julio Pablo Martinez as an international free agent. Sent OF Delino DeShields to Frisco (Texas) on injury rehabilitation assignment. TORONTO BLUE JAYS „ Optioned CF Dalton Pompey and CF Anthony Alford to Buffalo (IL). Reassigned CF Anthony Alford to the minor leagues.National LeagueATLANTA BRAVES „ Designated LF Lane Adams for assignment. Recalled RHP Matt Wisler from Gwinnett (IL). CINCINNATI REDS „ Fired manager Bryan Price and pitching coach Mack Jenkins. Named Jim Riggleman interim manager. Promoted Louisville (IL) manager Pat Kelly to interim bench coach and Pensacola (SL) pitching coach Danny Darwin to interim pitching coach. MIAMI MARLINS „ Placed LHP Chris OGrady on the 10-day DL, retroactive to April 17. Recalled RHP Merandy Gonzalez from Jacksonville (SL). Sent 3B Martin Prado on a rehab assignment to Jupiter (FSL). ST. LOUIS CARDINALS „ Recalled OF Tyler ONeill from Memphis (PCL). Optioned RHP John Brebbia to Memphis.Atlantic LeagueSUGAR LAND SKEETERS „ Announced the contract of RHP Jeff Johnson was purchased by the Acereros de Monclova (Mexican).Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Jordan Wellander. TROIS-RIVIERES AIGLES „ Signed RHPs Ethan Elias and Owen Boon.FOOTBALLNational Football LeagueNFL „ Named Dr. Nicholas Theodore chairman of the NFL head, neck and spine committee. ARIZONA CARDINALS „ Signed CB Marcus Williams to a one-year contract. CHICAGO BEARS „ Signed WR Marlon Brown and DE Nick Williams. Waived WR Mekale McKay. CLEVELAND BROWNS „ Signed DL Jamie Meder. DETROIT LIONS „ Waived CB Adairius Barnes. MIAMI DOLPHINS „ Re-signed OT Vernon Carey, WR Chris Chambers, DE Jeff Cross, LB-DE A.J. Duhe, P Brandon Fields and DT Paul Soliai to one-day contracts, in order to of“ cially retire as members of the Dolphins. NEW YORK GIANTS „ Released WR Brandon Marshall.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Tyneil Cooper and QBs Alex Ross and Tyler Stewart.HOCKEYNational Hockey LeagueNHL „ Suspended Nashville F Ryan Hartman one game for an illegal check to the head of Colorados Carl Soderberg. CAROLINA HURRICANES „ Named Paul Krepelka vice president of hockey operations. TAMPA BAY LIGHTNING „ Reassigned F Matthew Peca to Syracuse (AHL).American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed G Justin Fazio to an amateur tryout.ECHLREADING ROYALS „ Announced G John Muse was reassigned to Lehigh Valley (AHL) and F Steven Swavely was returned to the team from Lehigh Valley. VICTORIA ROYALS „ Assigned F Noah Gregor San Jose (AHL).SOCCERMajor League SoccerMLS „ Suspended San Jose D Harold Cummings one additional match and “ ned him an undisclosed amount for violent conduct in the 90-plus minute of an April 7 match against Philadelphia. Fined Vancouver M Felipe and Houston F Alberth Elis undisclosed amounts for simulation/ embellishment.U.S. Soccer FederationUSSF „ Named Jay Berhalter chief commercial and strategy of“ cer, Neil Buethe chief communications of“ cer, Eric Gleason chief “ nancial of“ cer, Lydia Wahlke chief legal counsel, Nico Romeijn chief sport development of“ cer, Ryan Mooney chief soccer of“ cer and Tonya Wallach chief talent and inclusion of“ cer.COLLEGESBUCKNELL „ Named Jermaine Truax director of athletics & recreation. KANSAS STATE „ Announced mens sophomore basketball G Brian Patrick will transfer. NEW MEXICO „ Granted the release of junior G Chris McNeal from the mens basketball team. NORTH DAKOTA STATE „ Signed coach Chris Klieman to a two-year contract extension. NYU „ Named Dagan Nelson mens basketball coach. ST. ANSELM „ Named Taylor Lucas offensive line coach. SETON HALL „ Named Tony Skinn mens assistant basketball coach. TENNESSEE „ Signed athletic director Phillip Fulmer to contract extension through 2021.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, TBABOSTON 3, TORONTO 1April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 Thursday: Boston 3, Toronto 1 Saturday: Toronto at Boston, 8 p.m. x-Monday: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBABRUINS 3, MAPLE LEAFS 1BOSTON 1 1 1 „ 3 TORONTO 1 0 0 „ 1 First Period„1, Boston, Krug 1 (Miller, Pastrnak), 0:28. 2, Toronto, Plekanec 1 (Marner, Marleau), 7:43. Penalties„DeBrusk, BOS, (hooking), 15:08. Second Period„3, Boston, Marchand 2 (Pastrnak, McQuaid), 16:55. Penalties„None. Third Period„4, Boston, DeBrusk 2 (Krejci), 4:17. Penalties„None. Shots on Goal„Boston 7-9-5„21. Toronto 12-10-10„32. Power -play opportunities„Boston 0 of 0; Toronto 0 of 1. Goalies„Boston, Rask 3-1 (32 shots-31 saves). Toronto, Andersen 1-2 (21-18). A„19,649 (18,819). T„2:36. Referees„Gord Dwyer, Chris Rooney. Linesmen„Darren Gibbs, Matt MacPherson.COLUMBUS 2, WASHINGTON 2April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT April 17: Washington 3, Columbus 2, 2OT Thursday: Washington 4, Columbus 1 Saturday: Columbus at Washington, 3 p.m. Monday: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBACAPITALS 4, BLUE JACKETS 1WASHINGTON 1 1 2 „ 4 COLUMBUS 0 0 1 „ 1 First Period„1, Washington, Wilson 2 (Kuznetsov), 6:16. Penalties„Kuznetsov, WSH, (hooking), 0:34; Dubinsky, CBJ, (high sticking), 7:15; Wilson, WSH, (tripping), 18:57; Panarin, CBJ, (hooking), 19:00. Second Period„2, Washington, Oshie 2 (Carlson, Ovechkin), 9:19 ( pp ). Penalties„Eller, WSH, (hooking), 5:34; Panarin, CBJ, (slashing), 8:49. Third Period„3, Washington, Ovechkin 3 (Kuznetsov, Wilson), 2:49. 4, Columbus, Jenner 1 (Anderson), 6:22. 5, Washington, Kuznetsov 3, 17:41. Penalties„None. Shots on Goal„Washington 12-13-8„33. Columbus 7-8-9„24. Power -play opportunities„Washington 1 of 3; Columbus 0 of 3. Goalies„Washington, Holtby 2-1 (24 shots-23 saves). Columbus, Bob rovsky 2-2 (32-29). A„19,385 (18,500). T„2:27. Referees„Francis Charron, Brad Watson. Linesmen„Ryan Gibbons, Jonny Murray.PITTSBURGH 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 Today: Philadelphia at Pittsburgh, 7 p.m. x-Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE 3, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 Wednesday: Nashville 3, Colorado 2 Today: Colorado at Nashville, 9:30 p.m. 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 Aril 17: Winnipeg 2, Minnesota 0 Today: Minnesota at Winnipeg, 7:30 p.m. 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 April 17: Vegas 1, Los Angeles 0SAN JOSE 4, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 14: San Jose 3, Anaheim 2 April 16: San Jose 8, Anaheim 1 Wednesday: San Jose 2, Anaheim 1INDIVIDUAL PLAYOFF STATISTICSThrough April 18:PLAYOFF SCORING LEADERS GP G A PTS Sidney Crosby, PIT 4 5 4 9 Nikita Kucherov, TB 4 4 5 9 David Pastrnak, BOS 3 4 5 9 Artemi Panarin, CLS 3 2 5 7 Jake Guentzel, PIT 4 1 6 7 John Carlson, WAS 3 1 6 7 Gabriel Landeskog, COL 4 3 3 6 Taylor Hall, NJ 4 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 4 239 4 1.00 Matt Murray PIT 4 235 5 1.27 Braden Holtby WAS 2 121 3 1.49 Jonathan Quick LA 4 271 7 1.55 Cory Schneider NJ 3 143 4 1.67 Andrei Vasilevskiy TB 4 239 9 2.26 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 Tuukka Rask BOS 3 177 8 2.71 Pekka Rinne NAS 4 204 12 3.53 John Gibson ANA 4 216 13 3.59 Michal Neuvirth PHI 1 31 2 3.75 Jonathan Bernier COL 4 217 14 3.87 Petr Mrazek PHI 1 30 2 3.87 Frederik Andersen TOR 3 132 10 4.55 Philipp Grubauer WAS 2 105 8 4.57 Brian Elliott PHI 4 177 14 4.75 Curtis McElhinney TOR 1 47 4 5.11ECHLAll 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 3, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 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 3, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 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 3, Idaho 0 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 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.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION SEMIFINALS (Best-of-5; x-if necessary) EASTERN CONFERENCE PROVIDENCE VS. LEHIGH VALLEYToday: Lehigh Valley at Providence, 7:05 p.m. Saturday: Lehigh Valley at Providence, 7:05 p.m. Friday, April 27: Providence at Lehigh Valley, 7:05 p.m. x-Saturday, April 28: Providence at Lehigh Valley, 7:05 p.m. x-Monday, April 30: Providence at Lehigh Valley, 7:05 p.m.CHARLOTTE VS. WB/SCRANTONToday: WB/Scranton at Charlotte, 7 p.m. Saturday: WB/Scranton at Charlotte, 6 p.m. Thursday, April 26: Charlotte at WB/Scranton, 7:05 p.m. x-Saturday, April 28: Charlotte at WB/Scranton, 7:05 p.m. x-Sunday, April 29: Charlotte at WB/Scranton, 3:05 p.m.TORONTO VS UTICASaturday: Utica at Toronto, 4 p.m. Sunday: Utica at Toronto, 4 p.m. Wednesday, April 25: Toronto at Utica, 7 p.m. x-Friday, April 27: Toronto at Utica, 7 p.m. x-Sunday, April 29: Utica at Toronto, 4 p.m.SYRACUSE VS. ROCHESTERToday: Rochester at Syracuse, 7 p.m. Saturday: Rochester at Syracuse, 7 p.m. Wednesday, April 25: Syracuse at Rochester, 7:05 p.m. x-Friday, April 27: Syracuse at Rochester, 7:05 p.m. x-Saturday, April 28: Rochester at Syracuse, 7 p.m.WESTERN CONFERENCE CHICAGO VS. ROCKFORDSaturday: Rockford at Chicago, 8 p.m. Sunday: Chicago at Rockford, 5 p.m. Thursday, April 26: Rockford at Chicago, 8 p.m. x-Sunday, April 29: Chicago at Rockford, 5 p.m. x-Monday, April 30: Rockford at Chicago, 8 p.m.MANITOBA VS. GRAND RAPIDSSaturday: Grand Rapids at Manitoba, 3 p.m. Sunday: Grand Rapids at Manitoba, 3 p.m. Wednesday, April 25: Manitoba at Grand Rapids, 7 p.m. x-Thursday, April 26: Manitoba at Grand Rapids, 7 p.m. x-Monday, April 30: Manitoba at Grand Rapids, 7 p.m.SAN JOSE VS. TUCSONThursday: Tucson at San Jose, late Saturday: Tucson at San Jose, 10 p.m. Wednesday, April 25: San Jose at Tucson, 10:05 p.m. x-Friday, April 27: San Jose at Tucson, 10:05 p.m. x-Saturday, April 28: San Jose at Tucson, 10:05 p.m.TEXAS VS. ONTARIOThursday: Ontario at Texas, late Today: Ontario at Texas, 8 p.m. Sunday: Texas at Ontario, 6 p.m. x-Tuesday: Texas at Ontario, 10 p.m. x-Monday, April 30: Ontario at Texas, 8 p.m.GOLFPGA TOURTexas OpenThursdays leaders at TPC San Antonio (Oaks Course), San Antonio Purse: $6.2 million. Yardage: 7,435; Par: 72First RoundGrayson Murray 35-32„67 Chesson Hadley 33-35„68 Billy Horschel 33-35„68 Ryan Moore 34-34„68 Keegan Bradley 34-34„68 Matt Atkins 35-33„68 Andrew Landry 36-33„69 Jon Curran 33-36„69 Roberto Daz 36-33„69 Harris English 34-35„69 Joshua Creel 32-37„69 Brendan Steele 36-34„70 Brandt Snedeker 35-35„70 Nick Watney 35-35„70 Abraham Ancer 37-33„70 Keith Mitchell 34-36„70 Zach Johnson 38-32„70 Austin Cook 35-35„70 David Hearn 35-35„70 Corey Conners 33-37„70 Beau Hossler 37-34„71 Sangmoon Bae 36-35„71 Aaron Baddeley 37-34„71 Jimmy Walker 36-35„71 Brian Stuard 34-37„71 Ollie Schniederjans 38-33„71 Ryan Palmer 36-35„71 Matt Kuchar 35-36„71 Si Woo Kim 36-35„71 Jim Furyk 36-35„71 Paul McConnell 34-37„71 Ben Silverman 36-35„71 Zecheng Dou 35-36„71 Adam Schenk 35-36„71 Johnson Wagner 37-35„72 Richy Werenski 39-33„72 Michael Thompson 36-36„72 Brandon Harkins 34-38„72 Matt Jones 38-34„72 Pat Perez 36-36„72 Kevin Chappell 35-37„72 Graeme McDowell 38-34„72 Vaughn Taylor 35-37„72 Hudson Swafford 38-34„72 Brice Garnett 38-34„72 Mackenzie Hughes 36-36„72 Matt Every 32-40„72 Sean OHair 38-34„72 Luke List 37-35„72 Dylan Frittelli 37-35„72 Ben Crane 36-36„72 Kevin Tway 38-34„72 Charley Hoffman 36-36„72 Rod Pampling 36-36„72 Ryan Armour 35-37„72 Martin Kaymer 38-34„72 Billy Hurley III 34-38„72 J.J. Spaun 37-35„72 Cameron Champ 36-36„72 Denny McCarthy 37-35„72 Ethan Tracy 40-32„72 Joaquin Niemann 35-37„72 J.T. Poston 37-35„72 Troy Merritt 37-36„73 J.B. Holmes 39-34„73 Fabin Gmez 37-36„73 Ernie Els 36-37„73 Geoff Ogilvy 32-41„73 Ricky Barnes 38-35„73 Retief Goosen 37-36„73 Andrew Putnam 39-34„73 Sam Ryder 36-37„73 Steve Wheatcroft 35-38„73 Ben Martin 36-37„73 Jonathan Byrd 37-36„73 Chris Kirk 37-36„73 Bill Haas 36-37„73 K.J. Choi 37-36„73 Martin Laird 37-36„73 Hunter Mahan 35-38„73 Zac Blair 36-37„73 Steve Marino 35-38„73 Andrew Yun 37-36„73 Tyler Duncan 38-35„73 Jonathan Randolph 36-37„73 Kyle Thompson 38-35„73 Kevin Streelman 38-36„74 Brian Gay 38-36„74 Daniel Summerhays 38-36„74 John Senden 37-37„74 Scott Piercy 38-36„74 Tom Lovelady 37-37„74 Curtis Reed 38-36„74 Troy Matteson 38-36„74 Bronson Burgoon 37-37„74 Nicholas Lindheim 39-35„74 Joel Dahmen 39-35„74 Jesse Droemer 37-37„74 Cameron Tringale 37-37„74 Sergio Garcia 37-37„74 Stewart Cink 34-40„74 Russell Knox 39-35„74 Harold Varner III 37-37„74 Jason Kokrak 39-35„74 Julian Suri 41-33„74 Trey Mullinax 35-39„74 Cameron Percy 36-39„75 Peter Uihlein 35-40„75 Martin Flores 38-37„75 Xander Schauffele 37-38„75 Adam Scott 37-38„75 Shawn Stefani 36-39„75 Patrick Rodgers 37-38„75 Tom Hoge 38-37„75 Nate Lashley 40-35„75 Conrad Shindler 39-36„75 Rob Oppenheim 40-35„75 Dominic Bozzelli 39-36„75 Jamie Lovemark 37-38„75 John Huh 37-38„75 Peter Malnati 36-39„75 David Lingmerth 37-38„75 Wesley Bryan 36-39„75 Talor Gooch 39-36„75 Brett Stegmaier 39-36„75 AnirbanLahiri39 37 „ 76 John Peterson 37-39„76 Danny Lee 41-35„76 Martin Piller 39-37„76 Stephan Jaeger 40-36„76 Shubhankar Sharma 37-39„76 Nick Taylor 42-34„76 Sung Kang 40-36„76 Seamus Power 39-37„76 Greg Chalmers 40-37„77 Xinjun Zhang 39-38„77 Michael Kim 38-39„77 Kevin Na 39-38„77 Scott Brown 39-38„77 Chad Campbell 41-36„77 Whee Kim 40-38„78 Lanto Grif“ n 40-38„78 J.J. Henry 42-36„78 Aaron Wise 40-38„78 C.T. Pan 40-38„78 Cody Gribble 36-43„79 Chris Paisley 39-40„79 Robert Garrigus 43-37„80 Tyrone Van Aswegen 40-40„80 Kris Blanks 41-39„80 Jhonattan Vegas 41-40„81 Rick Lamb 42-40„82 William McGirt 43-39„82 Derek Fathauer 41-41„82 Steven Bowditch 41-42„83PGA TOUR CHAMPIONSBASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGEThursdays leaders at Buffalo Ridge Springs Ridgedale, Mo. Purse: $1.8 million. Yardage: 6,963; Par: 71First RoundDavis Love/Scott Verplank 65 Billy Andrade/Joe Durant 65 Paul Broadhurst/Kirk Triplett 65 David Toms/Steve Flesch 65 Lee Janzen/Rocco Mediate 66 Olin Browne/Steve Pate 66 Miguel Angel Jimenez/Jose Maris Olazabal 66 Larry Mize/Scott Parel 66 Carlos Franco/Vijay Singh 66 Paul Goydos/Kevin Sutherland 66 John Daly/Michael Allen 66 Dan Forsman/Mike Reid 66 Jeff Sluman/Jerry Smith 66 Mark Brooks/John Huston 67 Sandy Lyle/Ian Woosnam 67 Brad Faxon/Joey Sindelar 67 Brandt Jobe/Scott McCarron 67 Wayne Levi/Glen Day 67 Marco Dawson/Gene Sauers 68 Jerry Pate/Ben Crenshaw 68 Tom Pernice Jr./Bob Tway 68 Roger Chapman/David Frost 68 Mark OMeara/Colin Montgomerie 68 Steve Stricker/Jerry Kelly 68 Tom Kite/Gil Morgan 69 Andy North/Tom Watson 69 Russ Cochran/Kenny Perry 69 Corey Pavin/Duffy Waldorf 69 Jay Haas/Peter Jacobsen 70 Hale Irwin/Wes Short Jr. 71 Bob Gilder/Craig Stadler 72 Jim Thorpe/Dana Quigley 73 Bruce Fleisher/Tom Jenkins 74EUROPEAN TOURTROPHEE HASSAN IIThursdays leaders at Royal Golf Dar Es Salam (Red Course), Rabat, Morocco Purse: $3.1 million. Yardage: 7,615; Par: 73First RoundBradley Dredge, Wales 67 Alvaro Quiros, Spain 67 Erik Van Rooyen, South Africa 68 Lorenzo Gagli, Itay 68 Oliver Fisher, England 68 Joakim Lagergren, Sweden 68 Lee Slattery, England 69 Michael Hoey, N. Ireland 69 Benjamin Rusch, Switzerland 69 Ashun Wu, China 69 Austin Connelly, Canada 69 Matthias Schwab, Austria 70 Seungsu Han, United States 70 Nino Bertasio, Italy 70 Andrew Dodt, Australia 70 Daniel Brooks, England 70 Raphael Jacquelin, France 70 Steven Brown, England 70 Adrian Otaegui, Spain 70 Callum Shinkwin, England 70 Stephen Gallacher, Scotland 70 Nacho Elvira, Spain 70 Maximilian Kiefer, Germany 70AlsoSean Crocker, United States 71 David Lipsky, United States 72 Danial Im, United States 74 Chase Koepka, United States 76 John Kelly, United States 81WEB.COM TOURNORTH MISSISSIPPI CLASSICThursdays leaders at Country Club of Oxford Oxford, Miss. Purse: $550,000. Yardage: 7,032; Par: 72First RoundConner Godsey 35-32„67 Sebastin Muoz 33-34„67 Roland Thatcher 31-37„68 Kyoung-Hoon Lee 34-35„69 Dicky Pride 35-34„69 Mark Hubbard 37-32„69 Joseph Bramlett 34-36„70 Erik Compton 36-34„70 Max Rottluff 36-34„70 Jos de J Rodrguez 36-34„70 Mark Baldwin 35-35„70 Max Homa 37-33„70 Brad Brunner 34-36„70 Ben Kohles 34-36„70 Seann Harlingten 35-35„70 Rhein Gibson 37-33„70 Ryan Yip 35-35„70 Jamie Arnold 35-35„70 Dru Love 37-33„70 Roger Sloan 35-36„71 Sam Burns 33-38„71 Joey Garber 37-34„71 Wyndham Clark 36-35„71 Rafael Campos 38-33„71 Eric Axley 38-33„71 Johnny Ruiz 34-37„71 Maverick McNealy 34-37„71 Brett Drewitt 37-34„71 Alex Prugh 36-35„71 Augusto Nez 36-35„71 Julin Etulain 36-35„71 Will Claxton 35-36„71 Sungjae Im 36-35„71 Patrick Newcomb 38-33„71 Alex Higgs 35-36„71 Brian Richey 39-33„72 Chad Ramey 36-36„72 Mark Anderson 35-37„72 Willy Wilcox 36-36„72 Erik Barnes 36-36„72 Michael Weaver 37-35„72 Taylor Moore 36-36„72 Grant Leaver 37-35„72 Jason Gore 36-36„72 Mark Wilson 39-33„72 Tim Wilkinson 38-34„72 Jim Knous 37-35„72 Ryan McCormick 35-37„72 Carlos Ortiz 38-34„72 Brock Mackenzie 36-36„72 Jin Park 35-37„72 Wes Roach 35-37„72 Jacques Blaauw 35-37„72 Dan McCarthy 36-36„72 Carlos Sainz Jr 36-36„72 Samuel Del Val 37-35„72 Garrett Osborn 40-32„72 Brian Campbell 36-36„72 Derek Ernst 35-37„72 Josh Teater 36-36„72 Brandon Matthews 37-35„72 Bhavik Patel 37-36„73 Jimmy Stanger 39-34„73 Kramer Hickok 37-36„73 Edward Loar 39-34„73 Adam Long 39-34„73 Chris Thompson 36-37„73 Kevin Dougherty 38-35„73 Connor Arendell 40-33„73 Nicholas Thompson 36-37„73 Dan Woltman 39-34„73 Peter Tomasulo 35-38„73 Sepp Straka 36-37„73 Luke Guthrie 36-37„73 Billy Kennerly 39-34„73 Patrick Sullivan 37-36„73 Alex Kang 38-35„73 Brady Schnell 36-37„73 Michael Hebert 37-36„73 Henrik Norlander 36-37„73 David Skinns 35-39„74 Bio Kim 36-38„74 Justin Hueber 37-37„74 Brandon Crick 37-37„74 Nick Rousey 36-38„74 Jhared Hack 37-37„74 Stuart MacDonald 38-36„74 Roberto Castro 37-37„74 Richie Schembechler II 35-39„74

PAGE 38

Page 6 SP www.yoursun.com Friday, April 20, 2018 / The Sun MLB: RaysThe Mallex Smith e ect can take e ect for RaysBy Mark TopkinTampa Bay TimesST. PETERSBURG „ Mallex Smith has style. Effervescent personality. Pop culture hipness. Sense of fashion with accoutrements. Now the Rays are going to find out if he has game. More specifically, enough game to be a front-line outfielder, even an impact player, in the majors. A season that isn't projecting to yield many wins will at least provide opportunity. And the frustrating loss of standout center fielder Kevin Kiermaier for a large chuck of a third straight year puts Smith atop the list of Rays players in position to take advantage. RELATED: The Who? Rays find a way in beating Rangers Offensively, the first couple weeks have been promising. Smith got to Thursday ranked second in the American League with a .373 average and seventh with a .418 onbase percentage, though he could benefit from better bunting. Defensively, though, there's been concerns. Between misplays and missed plays, Smith has made too many mistakes that have caused too many problems too many times. Mallex is at that point we know how much he can help us offensively and impact us when he gets on base. He's got a knack for his approach at the plate and not trying to do too much most of the time,'' manager Kevin Cash said. Defensively, we've talked about it from day one how much we value it. We need to get him to do that. I think this will be an opportunity for him to really focus on filling in for an elite center fielder. We're not asking him to be KK. Go be Mallex. But be kind of clean out there and make the plays that you're capable of making.'' Smith, 24, would seem to have the ability, most obviously gamechanging speed. Rays staff and coaches say he has the right attitude, willing to put in the time to address his shortcomings. Though in his third season in the majors between the Braves and Rays, he still doesn't have that much experience, starting only 131 games. He's shown that he likes to work,'' Rays outfield coach Rocco Baldelli said. He's putting a lot of attention on his outfield play. And with the kind of athlete that he is, he has a chance to be an excellent outfielder. And I think he's well on his way.'' Smith, typically, is in a hurry to get there. I'm not really here to prove myself or establish myself,'' he said. I'm here to help the team win. Whatever I can do to help the team win, that's what I'm here for.'' And if that requires extra work and effort, Smith says he is committed. My all-around game „ I don't want to lack in any areas,'' he said. So wherever I'm lacking, I'm going to practice to be better. .. I can make better throws. I can make more plays. There's still a lot to be done.'' Here are three other Rays in position to take advantage of injurycreated opportunity: € Infielder Daniel Robertson. Though the short half of the second base platoon with lefty-swinging Joey Wendle, his combination of matured offensive approach „ a .455 on-base percentage keyed by 12 walks „and adjusted launch angle to his to his swing has been intriguing. And with third baseman Matt Duffy sidelined for now, Robertson is in line to be in the lineup every day to show what he can do at the plate. The work in the field continues to dazzle. € Right-hander Yonny Chirinos. He struggled a bit Tuesday, but has still been the best of the Bullpen DayŽ starters. And that puts the quiet rookie in position to move into the No. 4 spot in the rotation that has been down a man with Nathan Eovaldi out, and will be until late May. Look for him to start Sunday. € Outfielder Johnny Field. The trickle down of Kevin Kiermaier's injury is that Field gets to stick around for a while, getting starts in left and right. At some point the Rays will have to decide between him and Rob Refsnyder, who is out of options and can't be sent down as Field can. But, for now, Johnny Ballgame has the chance to impress. MONICA HERNDON | TIMESMallex Smith is getting an increased opportunity. 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) Associated PressCuban OF Juan Pablo Martinez gets $2.75M bonus from Rangers ARLINGTON, Texas (AP) „ Cuban outfielder Julio Pablo Martinez agreed to a minor league contract with the Texas Rangers that includes a $2.75 million signing bonus and will make his debut for the organization in the Dominican Summer League. The Rangers announced the deal with the 22-year-old on Thursday, more than four months after he held an open tryout for all teams and about six weeks after he could sign with any major league organization. Martinez debuted with the Cuban national league at age 16, and hit .293 over five seasons. In his final season with Guantanamo and Camaguey, the speedy left-hander hit .333 with six homers and 24 stolen bases in 61 games. He had 52 walks and 30 strikeouts. On a conference call, the 5-foot-10 Martinez said through a translator that his goal is to be in the major leagues within three years.MLB: RangersCuban OF Juan Pablo Martinez gets $2.75M bonus By CHARLES ODUMAssociated PressATLANTA „ Onehalf inch may have been the difference between Freddie Freeman facing another extended stay on the disabled list and remaining in the Atlanta Braves lineup. The first baseman avoided serious injury when he was hit on his left wrist by a pitch from Philadelphias Hoby Milner Wednesday night. Freeman said the ball hit one-half inch from where he was hit by a pitch last season, causing a fracture that forced him to miss seven weeks. A CT scan on Thursday confirmed the good news for Freeman. When X-rays taken Wednesday night showed no structural damage, he immediately began lobbying to start in Thursday nights game against the New York Mets. Freeman was cleared to start after taking about 25 swings Thursday. Freeman said he got luckyŽ to escape with only some bruising and discomfort. When I was sitting for X-rays last year, I could tell there was something definitely wrong,Ž he said. It was throbbing and it was aching. Yesterday, it just hurt. There wasnt any throbbing or aching. I think I knew I dodged one but I wasnt sure because it was so close. ... I didnt know if it was going to re-injure the old one from last year.Ž Asked if he was going to tell manager Brian Snitker if he has any problems with the wrist, Freeman quickly said, Probably not.Ž After he was hit by the pitch from the lefthanded Milner, Freeman winced, stood at the plate for a few seconds and then walked to the dugout to remove himself from the game. Obviously, you dont want to see your best player potentially not be around,Ž Snitker said, adding that he wasnt worried about that prospect for too long. He told me last night before he left he was ... playing,Ž Snitker said. Freeman has played all 17 games this season and is batting .288 with two homers and 12 RBIs. Hes a two-time All-Star and was an MVP candidate last season before the injury. Freemans news was especially comforting after the Braves lost right-hander Anibal Sanchez to a strained right hamstring before Wednesday nights game. Sanchez, who had been scheduled to start Thursday night, suffered the injury while running in the outfield before batting practice.MLB: BravesBraves Freeman avoids second major injury to wristBy JOE KAYAssociated PressCINCINNATI „ The Reds worst start since the Great Depression prompted a quick hook for Bryan Price. Cincinnati fired its fifthyear manager on Thursday because of a 3-15 start, the first managerial change in the major leagues this season. The Reds hadnt changed managers so early in a season since Tony Perez was fired after 44 games in 1993. Its the first time since 2002 that a manager has been fired in April, according to ESPN. Four managers were fired that April, including Phil Garner after an 0-6 start with the Tigers that matched the quickest hook in major league history. Price managed a rebuilding effort that relied on rookies more than any other team in the majors during his tenure. The Reds have lost at least 94 games in each of the last three seasons while finishing last in the NL Central. Although the Reds have been patient with their coaching staff during the rebuild, their worst start since 1931 prompted the change. We felt we had to act now, we couldnt afford to wait,Ž general manager Dick Williams said during a conference call. I know it seems early to some people and it certainly is early in the regular season, but ... weve had a lot of chances to observe this group together and see them get off to the start wed hoped, and it wasnt there.Ž Bench coach Jim Riggleman will manage the team on an interim basis, the fourth time in his career hes been promoted during a season. Riggleman also has managed the Padres, Cubs, Mariners and Nationals. Hes expected to be a candidate for the full-time job. Williams said the club will pick its next manager later in the season. Riggleman said his focus will be to really put an exclamation point on the details of the game.Ž Eight of the Reds losses have been by two runs or less. Second-year pitching coach Mack Jenkins also was fired Thursday. Triple-A Louisville manager Pat Kelly will be the bench coach, and Danny Darwin was promoted from Double-A Pensacola to serve as pitching coach. The move came during an off-day in St. Louis. The Reds are coming off back-to-back 2-0 losses in Milwaukee, the first time they were blanked in consecutive games since 2015. Weve got to show up for work every day,Ž Williams said. Theyve got to have a sense of urgency to win that day. They have to play the game hard and play it smart and play it right. We have to get this team playing that way because we know they have the ability to do that.Ž Price was given the job of leading the Reds during a massive overhaul. They were 279-387 under Price, who got the job when Dusty Baker was fired after the 2013 season for failing to get beyond the first round of the playoffs. The Reds suffered significant injuries during spring training that contributed directly to the bad start. Top starter Anthony DeSclafani is sidelined indefinitely with a strained oblique „ he missed all last season with an elbow injury „ and left-hander Brandon Finnegan has been limited to one start by a biceps injury. The offense also has taken significant hits. Third baseman Eugenio Suarez got a $66 million, seven-year contract during spring training „ Cincinnatis first significant deal during its rebuild „ but he broke his right thumb when he was hit by a pitch and is sidelined indefinitely. Right fielder Scott Schebler also is out with a bruised elbow. Price was given the job of presiding over the teams painful transition from contender to rebuilder. Cincinnati won the division twice during Bakers six-year tenure and went to the playoffs three times, but couldnt get beyond the first round. Baker was fired after a wildcard defeat to Pittsburgh in 2013, and Price was promoted from pitching coach. The Reds lost 86 games in Prices first season, and the organization decided to begin a massive overhaul that involved trading every star player except Joey Votto and Homer Bailey. Theyve brought up rookie pitchers before they were ready to fill in while DeSclafani, Finnegan and Bailey were hurt. Thirty-two Reds players have made their major league debuts in the last three seasons, the most in the majors. In the last four seasons, theyve had a rookie start 254 of 504 games. Rookies made a clubrecord 110 starts in 2015, when the Reds lost 98 games.MLB: RedsReds “ re manager Bryan Price AP PHOTOCincinnati Reds manager Bryan Price reacts after starting pitcher Scott Feldman walks Colorado Rockies Carlos Gonzalez to put two runners on base in the first inning of a July 5 game in Denver. The Reds have fired Price after a 3-15 start, the first managerial change in the major leagues this season.

PAGE 39

Friday, April 20, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA BLUES, BREWS & BBQ FESTIVAL INSIDEA Punta Gorda Chamber kind of day P | 7 P | 5 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €JV softball highlights You readers are probably unaware Punta Gorda is home to a world-famous celebrity. Her name is Mochi; shes a St. Bernard rescued by her mom, Carla Rickert, and they live in Burnt Store Village after moving here from Montana “ve years ago. Mochi is named after a Japanese dessert made with short grain rice, and her temperament is as sweet as the treat itself. Mochi is not an international celebrity just because she has a sunny disposition. She is in the Guinness World Records because she is the dog with the worlds longest tongue. No other dog tongue comes close to matching hers. More about the tongue later; “rst comes the story of her life before she became famous. Eight years ago, Rickert, then living in South Dakota, was looking for a replacement for a rescue dog who died. She always had big rescue dogs, and found Mochi at the Big Dogs Huge Paws rescue organization in Colorado. Rickert said, I saw her picture; she looked like a cartoon character. She had been abused and had lots of problems. She was in terrible shape and had sores all over. She lived in a barn for 2 years and wasnt socialized at all.Ž Rickert nursed her back to health and got her so socialized that Mochi, by then a truly lovable dog, visited some 40 schools. After they moved to Punta Gorda 5 years ago, Rickert soon began to understand she might have a celebrity dog. We had her for six years before we measured her,Ž she said. Her dental vet and regular vet said, This tongue is crazy. One said, I bet this is a world record; this is a cow tongue!ŽMost popular dog in the worldcontinued on page 3 HERALD PHOTO BY GORDON BOWERMochi and mom Carla Rickert are forever best friends and spend lots of time cuddling. GET TO KNOW MOCHITo arrange appearances of Mochi the Dog and or a reading of the childrens story by author Carla Rickert, email Mochithesaint@hotmail. com. Mochi is already set to visit Sallie Jones Elementary School in a few weeks. Follow Mochi on Facebook and Instagram @Adventuresofmochithedog. Purchase Mochis book on EBAY for $12.99 or by contacting Mochi through her email listed above. Rickert said this is the first of a series featuring Mochi, and she is in the process of placing the current and upcoming books in local bookstores. Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@comcast.net. PHOTO PROVIDED BY CARLA RICKERTMochi is quite comfortable having her picture taken in all kinds of garb, including this traditional St. Bernard keg collar. Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534314 Good Friends, Good Food, Good TimesMake yourMother's DayReservations Early! 2017Mon…Thurs 11…9 Fri & Sat 11…10 Closed Sundaysadno=50533350 1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.com

PAGE 40

Herald Page 2 Friday, April 20, 2018 I admit that my Saturday morning traditions have not always included the Punta Gorda Farmers Market. But they will now. I think everytime I go there are more and more vendors with more and more delicious homemade foods, handmade items and fresh fruits and vegetables. We are so fortunate to have all this at our doorstep. Did you know that raw honey is a natural energy source and antioxidant powerhouse? Stop by and visit John Weil at his booth where he offers local raw honey and other products. Need some homemade jams or jellies? Stop by and see Beth Hayden at the G-Bones booth. There is so much to see, taste, and buy that you just may need to get there when they open (8 a.m.) and stay until they close (1 p.m.). So grab a basket or two and head downtown to the Farmers Market. And dont forget on Sundays in Punta Gorda we have the Open Air Market at the History Park and American Legion Post 103 Outdoor Market. I might just have to rearrange my Sunday traditions too.TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.SATURDAY, APRIL 21Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@ puntagordafarmersmarket. com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. City Wide Garage Sale from 8 a.m. to noon, at Centennial Bank 401 Taylor St., Punta Gorda. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.The Animal Welfare League will hold a poker run starting with registration at 8:30 and kickstands up at at 10 a.m. at the shelter located at 3519 Drance St., Port Charlotte and ends at Berts Black Widow Harley Davidson, 2444 El Jobean, Port Charlotte at 2 p.m.The Wonder of WaterŽ is the theme of The Charlotte Chorales next concert at 4 p.m. at the Charlotte Performing Arts Center, 701 Carmelita St., Punta Gorda.SUNDAY, APRIL 22Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, APRIL 23Rick Rock Rice, live music, noon-3 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. TUESDAY, APRIL 24FGCU Foreign Film SeriesLa Ra”eŽ (2010 France) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. For more information, call 941-505-0130.WEDNESDAY, APRIL 25Michael Hirst, live music, noon-3 p.m. Good Ole Days Coffee and 4 p.m.-7 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.THURSDAY, APRIL 26Jimmy G., live music, 5 p.m.-8 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. TABLE OF CONTENTSBusiness News .........................2 Nonpro“t News .......................8 Community Beat .....................8 40 Years Ago .........................4 Sports ..................................6,7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.A tisket a tasket, grab yourself a basket HERALD PHOTOS BY SHERRI DENNISDont forget your vegetables. John Weil, owner and president of Weil Farms, producer of local raw honey. Beth Hayden owner of G-Bones, a collection of deliscious homemade jams and jellies.The Punta Gorda Farmers Market has become a Saturday morning tradition. Voted the Best Small Market in Florida and 15th in the USA, vendors oer fruits and vegetables, dried fruits and nuts, fresh citrus, jewelry, candles and soaps, dip mixes, Florida arts and crafts and much, much more. Stop by between 8 a.m. to 1 p.m. at Taylor Street, across from the Historic Charlotte County Courthouse and keep the tradition going.Saturday morning traditionBy SHERRI DENNISPGH EDITOR Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50534313

PAGE 41

Friday, April 20, 2018 Herald Page 3 After discovering the dog who held the record had just died, Rickert in 2016 began the prolonged Guinness World Record process to get Mochi her rightful position atop dogdom. Rickert said, The vets did the measurement. She had to be lightly sedated because Guinness doesnt want the dog harmed. The whole thing had to be videotaped.Ž The numbers are unbelievable. Measured from nose to tip, the current standard, the previous record was 4.5 inches; Mochi pushed that out to 7.3 inches. According to petmd.com, the largest library of vet-approved pet health information, the average giant-breed dogs entire tongue is 4.5 to 6 inches long. Mochis measures 13.93 inches and all the way to around 20 inches when extended for a yawn. Guinness had plans for Mochi beyond just a certi“cate and a short piece in the companys big book of world records. First came an extensive tour of Canada with her mom that helped make her a star. Rickert said, The Guinness people were so respectful and so kind to her when they took photos. It was a very positive experience. One of the Guinness reps traveled around Canada with us to make sure we were safe. We were on two national morning shows and “ve talk shows. The viewer audience reached nine million people. We would walk down the street and people wanted to take sel“es. They were saying, Oh, my gosh! Theres that dog. Guinness found the perfect animal to promote a new book they were doing on animals. Shes just so squishy lovable; they made a lot of money on her.Ž That new book, titled Amazing Animals,Ž was part of a plan to reach out to children who were too young to view the more shocking stuff in the big Guinness book. The “rst edition in 2018 (though actually published in late 2017) has Mochi on the outside cover with three other animals; turn the page, and a photo of Mochi, tongue hanging out in all its splendor, occupies the entire inside cover. Even Guinness may not have expected what happened next. Rickert said, Google her (dog with worlds longest tongue), and see how many hits you get. She went viral across the world in October. Check out the New York Post video. You name the publication, and Mochi has been in it. Her story was released to 600 Associated Press papers.Ž Despite her fame and lovable personality, Mochi is a handful to care for, mostly because of her tongue. Her tongue is so long she cant scoop up water and just slaps at it. She goes through three gallons a day, though most ends up on the ”oor. Eating is a problem, as is exercising. The tongue also picks up all kinds of detritus, and frequent dental care is needed because excess saliva rots her teeth. Right now, shes a little despondent because her best dog pal, Cuda, Rickerts rescued Newfoundland, passed away two months ago. All those problems dont sway Rickert in the least. She said, Ive never been disappointed with a large rescue dog. They are so loyal and grateful and just enrich our lives. Its hard to “nd homes for giant-breed dogs. Larger dogs arent as hard to care for as you might think unless you have one with a super-long tongue. They arent as rambunctious.Ž To make her point about the need to adopt big dogs that are not diminutive balls of ”uff, she has written a beautifully illustrated, wonderfully written childrens book titled The Adventures of Mochi,Ž subtitled Finding a Forever Home.Ž The plot line in the book will remind readers of Rudolph the Red Nosed ReindeerŽ in that Mochis tongue, like Rudolphs nose, saves the day. It has underlying anti-bullying, acceptance and compassion themes and also promotes animal rescue and adoption. Rickert said, Mochis tongue is just like Rudolphs red nose. The message in the book is that we all have something to offer. Its our unique differences that make each one of us special.ŽFROM PAGE 1COVER STORY PHOTO PROVIDED BY CARLA RICKERTCarla Rickert, top left, talks about her lovable dog to a large group of students in Montana before moving here. The talk stresses the themes in her book, The Adventures of MochiŽ … anti-bullying, acceptance, compassion, celebration of dierences. She wants to begin taking Mochi to Punta Gorda schools. See the information box for contact instructions. Open books page on gray backgroundHERALD PHOTO BY GORDON BOWERMochi is the star of Guinnesss Amazing AnimalsŽ book. Shes one of four animals on the outside cover and occupies a full page on the inside cover, with more attention inside.HERALD PHOTO BY GORDON BOWERMochi displays the tongue that won her worldwide fame. Measured at 7.3 inches from the tip of her nose, her tongue is not completely extended in this photo. adno=50532907*See website for detai ls

PAGE 42

Herald Page 4 Friday, April 20, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily Herald-News from April 20, through April 26, 1978)Village Champs airedThere was revision and re-organizing to “nd site plans for Fishermans Village development at the city docks on Maude Street. The project came up for approval before the city council today. Developer Don Donelson displayed and explained the plans. They include a marina, shops, restaurants, athletic facilities and apartments. Donelson and his associates spent the last few months “ne tuningŽ the plans for development in an efforts to comply with rules and regulations set by the Development Environmental Regulations. Parking for the development was expanded to provide 493 parking spaces for customers and residents of the Fishermens Villages apartments. The area covered by restaurants and shops has been enlarged, a covered Mall, adding recreations, providing space for band concerts and other events. Greater amounts of open area will allow better traf“c ”ow, especially for large trucks and trailers. Other features, including loading docks, tennis, handball, racketball and pro shops, are elevators to accommodate Fishermans Village visitors and shoppers.Punta Gorda Police earns good gradesA police survey questionnaire distributed by the Punta Gorda Police in Department has turned up some very pleasing results and suggestions, according to Police Chief Don Bennett. More than 100 surveys were sent to various businesses and civic groups in the city. Forty-four out of the 100 recipients were responding. According to the Chief, most of those answering felt the Citys Police Force is doing an excellent job. The fivequestion survey asked the respondents a variety of subjects, the first being: have you had contact with a member of the police department within the last two or three years? Forty replied they had. One of the other key questions asked for suggestions which might benefit the community. One suggestion was to start more juvenile sports. The last question asked the respondents opinions of the improvement of the overall operation of the Police department. One answer was that officers should be at schools to be assigned is assisting in the development of a police and school public relations programs.Parents and homeworkEducators try to think around trying to find answers to the obvious failings in our school systems. Every week, some new studyŽ is published. Two key points are beginning to solidify: One is that the education of the child begins ate home. This must continue at home if teachers in the public schools are to make any headway. At all. The second report is from the National Assessment of Educational Progress, a group by the federal government. They discovered that more homework and less television equates with higher grades the study shows that 60 percent of the 17-year-olds in the nation spend less than five hours a week on homework. Seven percent said they did not do their assigned homework. Six percent said none was assigned. Teachers learn from this and it depends how much time parents can and are willing to check on and work with th child. The schools cannot do it alone. Anyone for more homework?Panama Pact victory overjoys PresidentThe Senate has handed President Carter a major triumph by agreeing to surrender the Panama Canal, at the end of the 20th century. The century opened with Teddy Roosevelt championing United States built waterway for the good of civilization. President Carter will travel to Panama and formally present Panamanian General Omar Torrigos with notice of rati“cation. In Panama Torrigos appeared matter-offact over the outcome. The accords replace a treaty signed in 1903 without Panamanians present that gave the Unites States a right to build a canal and a 10-mile-wide watch.Medical Center Hospital auxiliary officersOf“cers of the medical Center Hospital Auxiliary were installed during recent ceremonies. Heading the organization for the coming year will be: Emma Smith, Marian Plowman, Vi Moyer, Lovinia Vodicka, Beulah Danz and Mary Oberholzer.New OfficersNew officers of the Peace River Squadron Auxiliary were installed this week during ceremonies at the Harbour Inn, Charlotte Harbor. The new officers are: Jessie Loauwe, secretary; Nellie Faberm first vice president; Helen Harrell, second vice president; and Hermine Jacobs, treasurer.Charlie Today...See where a plastics out“ts wants to build a branch in Port Charlotte. Thats very good news. Sounds like itll mean a bunch o jobs. The set-up sounds like a clean, non-pollution deal. County needs more like it.ŽThoughtKey West, Florida became the first city in the United States to get fresh water from the sea. A desalting plant, capable of producing 3.5 million gallons a day, opened in 1967.Punta Gorda home for 1926 OriolesIf someone approached Baltimore Oriole Manager where his team had spring training, he would probably have no answer. The answer is that the Orioles prepared for that campaign on the Punta Gorda Fair Ground fields. Spring baseball immortals, such as Connie Mack and Mickey Cochran arrived in town to meet the Orioles. They had captured seven straight International League titles. The Orioles opened their season March 12, 1926 against the Athletes. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts Center € Now Showing In the Galleries Always Free and Open to the Public!€ ŽPrimaveraŽ on display March 24 April 26€ Life Drawing & Portraits on display April 14 26Create & Paint Socials Wednesday Nights €Ž Ž with 4/ at 6:00pm€ Call to Artists € A Week in Your ParadiseŽ Online Photography Event takes place May 1 6€ Register NOW until 4/30 at www.visualartcenter.org adno=50534477 American Legion Post #103 Established over 45 years ago And Growing Weekly941-626-2569 2101 Taylor Rd., Punta Gorda Outdoor MarketSat & Sun 8am to 1pm € Avon € Fishing Tackle € Local Produce € Organic Produce € Essential Oils € Homemade Caramels € Handmade Jewelry € Fruit Trees € Plants € Herbs € Baked Goods € Fresh Seafood € Local Honey € Refurbished Treasures € Hot Coffee € Bamboo Sheets € Books € Greeting Cards € Cowboy Boots € Small Engine Repair & More! Call For Vendor Info Food and Snacks Available MUSICadno=50532996

PAGE 43

Friday, April 20, 2018 Herald Page 5 Ken and Carole Pierce were driving across the Southbound 41 bridge when they looked over toward the Great Lawn at the Four Points by Sheraton Punta Gorda Harborside. They saw a sea of white tent tops. And they became curious. We were out running errands, and we looked down here, and wondered what was going on,Ž Ken said. I thought it was a craft fair.Ž It turned out to be a beer festival,Ž Carole laughed. The fourth annual Smugglers Enterprises Blues, Brews and BBQ Festival was what was going on, and the Punta Gorda snowbirds from Philadelphia and Cape May, N.J., had stumbled on it. A happy accident, as it turned out. Thats the way things seem to roll in Punta Gorda. On any given weekend, there is music, food and, in this case, 100-plus craft beers for the tasting. There doesnt even have to be a right time, right place vibe about it. Just be in Punta Gorda, and the quaint small town on Charlotte Harbor will take care of the rest. About 600 other folks joined the Pierces on the lawn. Their presence was no accident. They came for the music „ rockin Deb and the Dynamics opened, blues rocker Mike Imbasciani closed the afternoon „ the food and the beer. The hotel is full,Ž said Pat Oliva, marketing and recruitment manager for the Punta Gorda Chamber of Commerce, which sponsored the event. Weve seen a very good in”ux of people coming in.Ž The people coming in through the main entrance „ a $30 ticket got you all the music and tastes of every beer imaginable „ came face to face “rst with Jordan Bunting and his white hearse. He was offering samples of beer from Bury Me Brewing of Fort Myers. All the beers at the festival are distributed by Peace River Distributing, a Punta Gorda company. Im not used to this kind of fun,Ž Bunting said. You gotta love it.Ž Ted Kegeris and Sue Carman were next door offering Big Storm brews. They are board members of PicklePlex, the proposed state-of-the-art pickleball facility to be built in Punta Gorda. They were volunteering as members of the Chamber. This is a perfect example of what we are,Ž Carman said. Some little ways down, almost directly in front of the stage, Serena Wyckoff of Copper“sh Books, a downtown boutique book store, was dispensing Islamorada suds. Im in the perfect location because I like the bands,Ž she said as Deb and the Dynamics cranked up. It looks like its going to be a great crowd. Theres wonderful food. Its a Punta Gorda Chamber kind of day.ŽA Punta Gorda Chamber kind of day Serena Wycko of Coppersh Books oers Islamorada samples. Its a Punta Gorda Chamber kind of day, she declares. Punta Gorda residents Ken and Carole Pierce r elax at the Blues, Brews and BBQ Festival.SUN PHOTOS BY RUSTY PRAYDeb and the Dynamics get things going at the fourth annual Smugglers Enterprises Blues, Brews and BBQ Festival in Punta Gorda. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. The Punta Gorda Garden Club, a member of National Garden Clubs, Inc. and Deep South Region National Garden Clubs, Inc. announces that it will host the spring meeting of Florida Federation of Garden Clubs, Inc., District IX on May 2, 2018 at the Isles Yacht Club in Punta Gorda. District IX serves a wide area of central and southwest Florida and representatives from the entire region will be convening for the event. Delegates from 26 clubs have been invited to attend to conduct the business of the District, give reports, present awards, share information and plan future projects. A silent auction will be held as a fund raiser for the Districts activities and favors and table decorations will spotlight the host clubs design talents. The theme for the gathering will be Spring BloomsŽ and the program will feature Punta Gordas own Claudia Chopp, award winning floral designer, instructor and flower show judge whose topic will be Demonstrating Arrangements...Old and New.Ž Special guests will include Joan LeBeau, Urban Design Manager for the City of Punta Gorda, who will welcome the visitors, Pastor Bob Carlson, First United Methodist Church, who will give the invocation and members of the Navy JROTC from Charlotte High School who will present the colors.PG Garden Club to host District IX meetingProvided by BETSY FOSTERPUBLICITY CHAIR e Charlotte Chorale presents p p p p p e Wonder of Water Saturday, April 21, 2018 4:00pm Charlotte Performing Arts Center701 Carmalita Street, Punta Gorda € $25 Adults $10 StudentsFor tickets call 941-204-0033 All seats reserved. adno=50534356 615 Cross Street, Suite 1114, Punta Gorda (located in the Cross Trails Center on Southbound SR 41)941-621-8259 Lunch Menu Specials Starting at $6.95 EachGift Certi“ cates Available Contact Us to Cater Your Special OccasionMonSat 11am to 2:30 pm and 4:00 pm to 9:00 pm | Closed Sundays adno=50533345 2 FOR 1 SPECIAL MOTHERS DAY MENUSaudi Champagne (Mints version) Soup, Salad, Entree, Dessert 4 pm to 9 pm Reservations Recommended deliciousthai cuisine

PAGE 44

Herald Page 6 Friday, April 20, 2018 Bobby Jones plays golf three times a week and is still playing six softball games a week and will turn 91 in June. When most people see him playing they think, I just hope Im alive at 91. Being able to walk would be a bonus, but to still be playing softball? Hes my new hero.Ž Jones was born in Cleveland Ohio and has played baseball or softball since he was about eight years old. He was a pitcher for the Ohio University baseball team while in college. After college I owned Lake Truck company in Painesville Ohio and we always had a softball team. We won a lot of championships and city tournaments and leagues,Ž said Jones. When asked if he ever thought about hanging up the spikes and just watch others play, Jones replied. No, not until I cant walk anymore. I get a little stiff when this wind blows and it is cool out but Ill never stop playing. I had a hip replaced and a major quad injury but thats been it. The key is to stay in shape and never stop playing because it is too hard to start back up again. I enjoy the competition and the camaraderie of being out here with all these guys.Ž Jones daughter Judy had just flown in over the weekend and surprised her father with her arrival. He has a big golf tournament this weekend and I wanted to be here to cheer him along. Did you know that when I had my knee replaced he was my caregiver. Can you imagine a 90-yearold man taking care of his full grown daughter?Ž The younger Jones added, Hes stubborn and loves the game, hell never quit. When we were younger and some of the softball players lost their jobs, Dad would hire them so they could keep working and play softball. I cant tell you how many ball players have lived with us when they had no place else to go.Ž John Rice, 70, has been a member of Jones team for the past 4 seasons and will fill in as manager if Jones has to leave early or cant make a game. Hes extremely competitive. When I take his place managing when he goes north to visit his family, he calls me at about the time the games end just to see how we did.Ž Tim Seagreaves is one of the commissioners of the morning league. He fielded a one hop ground ball off the bat of Jones in a game this season. Seagreaves rolled the ball to first base and Jones stopped in the baseline and shouted to Seagreaves, You throw that ball just like you would for anybody else.Ž Seagreaves has been in the league for about 15 years and shared his thoughts about Jones. Ive played softball with and against Bobby for many years now and he epitomizes my feelings on this game of Senior Softball. Were all old men playing a young mans game and it just doesnt get any better than that. Add in the fact that he also manages his team, pitches and hits at least .500. The fact that hes been doing it up to age 91 is just amazing. Men his age are usually found in assisted living facilities. He is an inspiration to us all.Ž Bobby Jones, 91-year-old ballplayer, golfer and role model HERALD PHOTOS BY STEVE KNAPPNinety-one-year old Bobby Jones gets a base hit to left for his morning team at Carmalita Park. He has been playing ball for about 83 years, from sandlot to college and recreational leagues. Bobby Jones returns to the dugout after umpiring for a half inning and then goes back to the mound to pitch for his team. The 91-yearold plays six games a week (three on Thursdays) and golfs three times a week. Bobby Jones delivers a pitch for his team in his morning softball league. Jones also drafts and coaches his team and will usually be seen umpiring behind the plate when he isnt hitting. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com.LetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo! adno=50534107 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50533994 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 45

Friday, April 20, 2018 Herald Page 7 The “rst time the Charlotte Tarpons JV softball team met DeSoto County this season, the teams traded big innings as the Bulldogs came out on top 13-10. The Bulldogs took an early lead in the rematch, but the Tarpons responded with two big sevenrun innings to invoke the mercy run rule and take away a home victory 15-5. DeSoto Countys Gabby Posadas led off the game with the “rst of her two hits. She and Ashley Jones and Brianna Mans“eld all scored when Ashlynn Gibson hit a long shot up the gap to right center that cleared the bases for a grand slam. That Grand SalamiŽ gave the Bulldogs a 4-0 lead that held up for two innings. On the other side of the “eld, the Tarpons were quiet as they struggled with the southpaw slants of Keselyn Fonger and only scored once in the “rst two innings. That run came without the bene“t of a hit. The game began with a nubber in front of the plate and mixed in with a pop up missed at the mound, wild pitch and a walk resulted in a run without getting the ball past the pitcher. The Tarpons broke the game open in the third inning as they sent up 12 batters to score seven times. The Tarpons picked up three free passes along with four singles, but the big hit was a two run homer from Lexus Sweet. The game was halted in the fourth when the Tarpons again put a seven on the board. They didnt need to swing their sticks much. They picked up four more walks and there was a Bulldog error along with Emma Hudsons second hit of the game. The game ended when Nevada Perkins was plunked with the bases juiced to force in the run to give them a ten run lead and the win. Sweet had three of the nine Tarpon hits in the win. Emily Varnam and Hudson each had a pair of singles to contribute to the win. Kaylie Eichelkraut went the distance in the circle for Charlotte. The win gave the Tarpons a 4-1 record in their last “ve games. I wish wed get ahead early instead of having to battle back to win. It seems like were down four or “ve runs before we start playing, but it was still a great win since they beat us the “rst time and we run ruled them the second timeŽ, said Tarpon coach Paul Cabral.Tarpons blast Bulldogs in rematch 15-5 Lexus Sweet, who is the state champion weightlifter in the 139 pound weight class, collides with DeSoto County catcher Gabby Posadas and dislodges the ball to score a run. Sweet hit a two-run homer in the third to cap o a seven run rally on their way to a 15-5 win. Lauren Bell comes up with a slow roller at third and res across the diamond to nail the batter at rst in the Charlotte win over DeSoto County.HERALD PHOTOS BY STEVE KNAPPCharlotte outelder Emily Varnam goes to rst on her second hit of the game for the Tarpons. The Tarpons downed DeSoto County 15-5. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. SPORTS adno=50533010 € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50533347 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 46

Herald Page 8 Friday, April 20, 2018 ART EXPLORERS SUMMER CAMP AT THE VISUAL ARTS CENTERThe Visual Arts Center (VAC), 210 Maud St., Punta Gorda, invites school-age kids to join the Art Explorers Club! Each day of Summer Camp is a unique Art Experience with a different media, instructor and project in drawing, pottery, jewelry, clay, watercolor and more suitable for kids ages 8 to 13. The VAC will host six weeklong sessions June 4 … July 20, 2018. Parents can sign their kids up for one or all six weeks. Cost is $85 per child, per week. Space in each class is limited, so register soon at www.visualartcenter.org. Scholarship applications are also available. Summer Camp is sponsored by The Greener Cleaner, Inc.2018 SUMMER CAMP DATESSession 1: June 4 June 8 Session 2: June 11 June 15 Session 3: June 18 June 22 Session 4: June 25 June 29 Session 5: July 9 July 13 Session 6: July 16 July 20TIMESAges 8 to 10 (Elementary) Monday Friday, 9 a.m. noon Ages 11 to 13 (Middle) Monday Friday, 1 p.m. 4 p.m. Ages 14 to 18 (High School) Monday Friday, 1 p.m. 4 p.m KIDS ONSTAGE SUMMER CAMP SET FOR JUNEThe Charlotte Players annual Kids OnStage two-week summer camp will be held this year on Monday through Friday, June 11-15 and June 18-22 at the Charlotte Performing Art Center (CPAC), 701 Carmalita St., Punta Gorda. Campers are separated by age into three workshop s, with professional staff members helping the youngsters in all facets of theater production including: backstage craft, scenic design, props, cost umes, acting, music and dance. Each group will perform an age-appropriate public show on the CPAC stage at the conclusion of the camp. Dollys Kids, students entering first through third grades this year, will perform Chimpanzees for Tea,Ž a fun version of the telephoneŽ game involving a boy trying to recall his moms grocery list. Stars, made up thirdthrough sixth-graders, will present the musical play A Kids Life,Ž which involves a massive electromagn etic attack from outer space that shut downs all technical systems, meaning no electricity, cell phone service or internet! The kids are in a panic an d dont know what to do until Grandpa and Grandma arrive and introduce them to a day filled with adventure, music and imagination, without any fancy ga dgets.\ Thespians, students entering seventh through 12th grade, will tackle High School Musical Jr.,Ž based on the award-winning Disn ey television movie about a group of disparate high school kids coming together. Collegiate interns will assist Vocal Director Jaclyn Cushman, Choreographer Deshay Burbidge, Dollys Kids Director Sara Hart, S tars Directors Marie Brown and Mary Crawford, and Thespians Director Bill Olson. The kids will take the stage in their shows at CPAC on Friday, June 22, at 7 p.m. and Saturday, June 23, at 2 p.m. Tickets are $10 for adults, $5 for students and free for children three and younger. The fee per camper is $195 for enrollments received before June 6 and $220 after that. There is a $25 discount for each additio nal child per family. Parents may register students by calling the Charlotte Players office at 941-255-1022 Monday through Friday from 10 a.m. to 3 p .m. Registration forms are also available at the Charlotte Players website, www.charlotteplayers.org.The Wonder of WaterThe Wonder of WaterŽ is the theme of The Charlotte Chorales next concert at 4 p.m. on Saturday, April 21, at the Charlotte Performing Arts Center, 701 Carmelita St., Punta Gorda. Featured melodies include a variety of traditional, gospel, Scottish folk tunes, pop and a little bit of Broadway. This will be the final performance of The Charlotte Chorale for the 2017-18 Season. Reserved seat tickets can be purchased by calling 941-204-0033. Adults $25, students $10. For more information visit www.charlottechorale.com or email: thecharlottechorale@yahoo.com.Animal Welfare League Poker RunThe Animal Welfare League will hold a poker run starting with registration at 8:30 a.m. and kickstands up at at 10 a.m. on Saturday, April 21, at the shelter located at 3519 Drance St., Port Charlotte and ends at Berts Black Widow Harley Davidson, 2444 El Jobean, Port Charlotte at 2 p.m. Registration is $20 per bike and $10 per rider. For more information, call 941-625-6720.Honor Flight looking for Veterans and guardians for upcoming tripThe Sole Purpose of Honor Flights is straightforward and pure spirited: To transport our Veterans to Washington, D.C., to be honored at their memorial. On Saturday, May 5, 2018, SWFL Honor Flight will again honor our veterans by transporting them, and a guardian, to Washington D.C. to visit numerous monuments, including the WWII Memorial and The Changing of the Guard in Arlington Cemetery. There is still space available for additional veterans and guardians. Although the cost of this years trip is nearly eighty thousand dollars, the veteran pays nothing for this wonderful trip. Guardians pay their own way, at $550. Donations are always appreciated. Honor Flight receives no corporate or government sponsorship. Our funding comes primarily from individuals who recognize the great accomplishments and sacrifices of Veterans and want them to see their memorial before its too late. Other significant contributors have been fraternal organizations like local American Legion, VFW, Am Vets, DAV, MOPH, posts and chapters. It is truly Honor Flights privilege to fly our heroes to Washington, D.C. to visit and reflect at the memorials built in their honor. Veterans are flown on a first-come, first-served basis.Ž Within the applicants, top priority is given to WWII Veterans and all other veterans with terminal illness, followed by Korean War Veterans and Vietnam Veterans. Southwest Florida Honor Flight serves Charlotte, Manatee and Sarasota Counties in Southwest Florida. As a 501(c)3 nonprofit charitable organization, and donations are tax-deductible. If you would like more information about this topic, call Henry Reposa at 941-276-5090, or email hfr0999@yahoo.com or Liz Barton at 941-628-1298, or email goddessofvets@gmail.com.Free movie offeredThe Fourth Friday free movie for April, Men of Honor,Ž will be shown at 1 p.m. on Friday, April 27 at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. This biopic, released in 2000, stars Robert De Niro and Cuba Gooding Jr. The film chronicles the hard won achievement of Carl Brashear, a Kentucky sharecropper, who became the first African American master diver in the United States Navy, despite the efforts of his bigoted commanding officer and others who aimed to cause Brashears failure. The program, complete with a snack, is brought to you by Women Against Racism & Discrimination. Everyone is encouraged to remain after the movie for comments and discussion. Parking is free in the multi-level parking garage next to main entrance.NARFE to meetNational Active and Retired Federal Employees Chapter 2194, Peace River, will meet on Tuesday, May 1, at the Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the menu at 11 a.m. with the speaker following at noon. This months speaker is Penny Fahrbach, with the Southwest Florida Honor Flight Committee. This meeting is open to all Active and Retired Federal Employees and Survivor Annuitants. For more information, call 571-259-4280.Free concert scheduledThe U.S. 13th Army Band will be presenting a free concert on Friday, May 25, beginning at 7 p.m. at the Charlotte Harbor Events and Conference Center, 75 Taylor St., Punta Gorda. The U.S. 13th Army Band is stationed in Miami, and is one of the oldest military bands in existence. They have performed throughout the United States as well as overseas. It is the first time that the band will be performing in charlotte county. Tickets are now available, and can be picked up at the business office of the Event and Conference Center Monday through Friday from 9 a.m. to 5 p.m. Tickets are limited to four per person. COMMUNITY NEWS BRIEFS Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50534179 adno=50534176Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 65 11.39 +26.6sAAR AIR .30 .7 26 45.60 33.17 162 45.45 +15.7 ABB Ltd ABB .76e 3.1 ... 28.67 21.92 2947 24.27 -9.5tABM ABM .70 2.2 20 45.12 32.08 343 32.23 -14.6 AES Corp AES .52 4.4 11 12.05 9.86 4226 11.75 +8.5 AFLAC s AFL ... ... 14 45.88 36.41 2519 45.23 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 55 17.31 -8.9 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 1 25.03 -1.2 AGCO AGCO .60 .9 29 75.95 60.33 767 66.95 -6.3 AH Belo AHC .32 5.6 ...dd 6.30 4.35 21 5.70 +18.8 AK Steel AKS ... ... 13 7.54 4.00 14189 4.75 -16.1 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1587 17.25 +14.2 AMCON DIT .72 .8 10 113.60 80.95 90.00 -8.0sAMN Hlth AMN ... ... 26 66.30 34.71 557 66.80 +35.6 ARC Docu ARC ... ... 15 4.84 2.04 63 2.21 -13.3 ASA Gold ASA .04e .4 ...q 12.99 10.12 72 10.94 -3.4 AT&T Inc T 2.00f 5.7 13 40.56 32.55 23497 34.82 -10.4 AT&T 66 n TBB ... ... ... 26.72 24.65 139 25.03 -4.1 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 389 6.35 -17.7 AU Optron AUO .18e ... ... 5.35 3.62 1087 4.23 +1.7 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 78 17.04 -1.5 AZZ Inc AZZ .68 1.5 25 61.55 40.00 153 45.20 -11.5 Aarons AAN .12f .3 11 49.77 31.00 732 46.55 +16.8 AbbottLab ABT 1.12 1.9 27 64.60 42.88 7665 59.88 +4.9 AbbVie ABBV 2.84 3.1 19 125.86 64.26 4963 93.01 -3.8 AberFitc ANF .80 2.9 ...dd 29.20 8.81 3486 27.45 +57.5tAbdAsPac FAX .42 9.0 ...q 5.29 4.65 627 4.65 -4.7 AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 45 5.96 -6.4 AbdnChile CH .58e 6.3 ...q 9.64 6.85 18 9.22 +3.2 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 20 8.79 -.3 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 3 15.00 +3.2 AbdGChina GCH .03e .2 ...q 14.02 10.52 9 12.13 -2.6 AbdnIndo IF .52e ... ...q 8.18 7.14 43 7.61 -.4 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 4 19.32 +1.0 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 14 9.19 +1.9 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 11 26.95 +.9sAbSingaFd SGF 1.09e 7.9 ...q 13.78 10.86 53 13.77 +10.9 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.7 20 31.70 21.34 848 23.22 -15.1 Accenture ACN 2.66 1.7 27 165.58 118.40 1461 154.59 +1.0 AccoBrds ACCO .06p ... 23 14.75 10.35 585 13.10 +7.4 AcmeU ACU .44 2.0 20 29.49 19.00 2 21.75 -7.1 AcornInt rs ATV ... ... ... 25.90 8.95 2 22.75 +29.0 ActiniumP ATNM ... ... ...dd 1.57 .35 594 .38 -42.8 Act Rep n GOP ... ... ... 22.96 19.73 3 22.43 +4.4 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.51 +.6 Actuant ATU .04 .2 77 27.95 21.50 316 24.50 -3.2 Acuity AYI .52 .4 14 208.83 119.02 714 128.79 -26.8 Acushnet n GOLF ... ... ... 24.70 15.16 261 23.55 +11.7 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 135 15.09 +.4 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 82 19.70 -.7 AdmRsc AE .88 1.9 ...dd 50.59 32.80 1 47.50 +9.2 Adecaogro AGRO ... ... ... 11.92 7.22 426 7.91 -23.5 Adient n ADNT 1.10 1.7 ... 86.42 57.40 530 62.90 -20.1 AdtalemGl ATGE .36 .7 19 50.15 30.15 260 49.30 +17.2 AdvAuto AAP .24 .2 20 151.72 78.81 1498 105.18 +5.5 AdvDisp n ADSW ... ... ... 25.71 20.94 153 22.66 -5.3 AdvDrainS WMS .28 1.1 22 28.15 17.90 177 25.60 +7.3 AdvSemi ASX .25e 3.3 ... 7.68 5.86 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 109 37.43 -11.0 AdvOil&Gs AAV ... ... 6 7.35 2.70 707 3.20 -25.6 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 39 15.30 -3.7 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 87 5.69 -5.0 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 10 8.02 -3.8 AdSDorWr AADR .32e .5 ...q 64.00 45.81 8 59.71 +1.5 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 18 37.02 +2.4 AdSNewT n FNG ... ... ... 24.13 19.60 19 21.39 -.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 1 49.32 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.16 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 16 48.11 -.5 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 68.81 -3.7 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 1.1 ...q 33.10 26.30 0 32.33 +4.1 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 288 8.17 +4.2 Aecom ACM ... ... 12 39.90 30.15 432 36.51 -1.7 AegeanMP ANW .08 2.8 8 12.00 1.75 541 2.85 -33.7 Aegon AEG .25e 3.4 ... 7.38 4.81 1050 7.33 +16.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 12 25.84 +.1 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 13 25.87 -.3 Aegon t AEB .77 3.1 ... 25.44 23.55 6 24.74 +2.3 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 642 52.78 +.3 Aerocntry ACY ... ... 3 17.34 9.70 1 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 116 4.09 -29.8 AerojetR AJRD ... ... ...dd 36.25 20.06 455 30.89 -1.0 Aetna AET 2.00 1.1 17 194.40 132.16 1240 176.43 -2.2 AffilMgrs AMG 1.20 .7 14 216.99 148.81 259 172.58 -15.9 Agilent A .60 .9 80 75.00 53.91 2362 67.97 +1.5 Agnico g AEM .44f ... 42 51.86 37.35 1995 44.39 -3.9 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 219 48.93 -4.9 Air Inds AIRI .60 36.8 ... 3.50 1.15 19 1.63 -3.6 AirLease AL .40 .9 5 50.70 34.42 869 43.05 -10.5 AirProd APD 4.40f 2.6 25 175.17 137.72 679 166.80 +1.7 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 225 19.64 -16.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 13 25.28 -4.9 AlamoGp ALG .44f .4 31 120.58 76.82 34 117.12 +3.8 AlamosGld AGI .02 .4 ... 8.58 4.83 1665 5.55 -14.7 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1434 65.52 -10.9 AlbnyIn AIN .68 1.1 49 68.85 45.80 74 64.70 +5.3 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1526 98.59 -22.9sAlcoa Cp AA ... ... 56 60.28 29.55 11724 60.23 +11.8 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 174 22.89 -17.5 Alexanders ALX 18.00f 4.6 19 439.85 332.98 24 394.84 -.3 AlexREE ARE 3.60 2.9 32 134.37 111.59 356 122.06 -6.5 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.31 -4.6 AlexcoR g AXU ... ... ... 1.85 1.10 306 1.65 +3.8 AlgonPw n AQN .47 ... ... 11.34 9.39 155 9.94 -10.9 Alibaba BABA ... ... 51 206.20 114.00 11975 181.39 +5.2 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 140 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 60 590.19 -1.0 AllegTch ATI ... ... ...dd 30.25 14.54 1557 26.31 +9.0 Allegion ALLE .84 1.0 ... 89.81 75.85 552 85.39 +7.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 12167 158.59 -3.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 171 73.71 -.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 31 12.77 -6.0tAlliData ADS 2.28 1.1 14 278.33 203.67 1920 211.66 -16.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 92 12.57 -6.2 AlliOne rs AOI ... ... ...dd 30.70 9.85 275 25.25 +90.6 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 182 11.85 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 221 26.40 +5.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1372 41.53 -2.5 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 210 6.82 -3.0 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 131 5.97 -3.9 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 177 12.85 -1.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 73 21.22 +.4 Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.17 +.8 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 34 22.54 +3.2 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 9 25.41 -.3 AllisonTrn ALSN .60 1.4 18 45.69 32.93 775 41.66 -3.3 Allstate ALL 1.84f 1.9 14 105.36 80.37 2337 97.98 -6.4 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 6 25.24 -1.4 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 47 25.68 -2.1 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 45 25.58 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 26.05 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 42 26.21 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 7 26.03 -2.1 AllyFincl ALLY .52 1.9 13 31.29 18.11 3232 27.62 -5.3 AlmadM n AAU ... ... ... 1.59 .71 99 .83 -19.3 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 3 30.26 -1.5 AlpValuIntl IVAL 1.35e 4.0 ... 35.03 28.72 2 33.67 +1.9 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 9 30.50 +.4 AlpMoUSQ QMOM ... ... ... 31.51 24.51 30.64 +7.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 37 29.49 +1.7 AlphaPro APT ... ... 16 4.25 2.70 5 3.25 -18.8 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 42 10.62 -1.7 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 256 6.36 -5.6 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 243 9.10 -3.9 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.77 -4.8 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.63 -1.3 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 27.42 +8.8 AlpBzSoMed BUZ ... ... ... 36.15 26.93 1 34.14 +6.6 AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 33.01 -5.0 Alps RivDiv RFDA ... ... ... 33.92 27.47 7 31.68 AlpRvrCare RFCI ... ... ... 25.70 23.85 3 23.95 -3.1 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.47 -2.2 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 33 31.87 -5.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 34.86 +6.3 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 50 20.32 -1.9 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 36.48 +.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 4 24.51 -3.6 AlpAlerEn ENFR 1.35e 6.4 ...q 24.56 19.24 2 21.11 -8.6 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 32 28.40 -.9 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 9 42.37 +1.9 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 77 24.62 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 106 44.28 -3.3 AlpAlerMLP AMLP 1.35e 13.5 ...q 12.73 9.01 22753 10.03 -7.0sAlteryx n AYX ... ... ... 38.88 14.79 688 37.52 +48.5 Altice n ATUS ... ... ...dd 35.29 17.58 1456 19.55 -7.9 AltisrcAst AAMC ... ... ...dd 116.00 55.00 58.04 -28.9 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6tAltria MO 2.80f 4.8 18 77.79 59.07 24164 57.78 -19.1 AlumChina ACH ... ... ... 23.54 11.01 288 16.27 -9.3 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 7 18.93 -8.1 AmTrF pfB AFSIpB 1.81 9.6 ... 25.23 12.92 5 18.85 -13.8 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 4 19.64 -12.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.77 -8.6 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 13 22.10 -3.6 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 23.68 -8.5 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 10 23.34 -6.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 5 19.90 -10.3 AmberRd AMBR ... ... ...dd 10.29 6.14 101 8.50 +15.8 Ambev ABEV .05e .7 7 7.43 5.30 24137 6.89 +6.7 Ameren AEE 1.83 3.2 20 64.89 51.89 884 56.85 -3.6 Ameresco AMRC ... ... 21 13.20 5.25 207 12.65 +47.1 AMovilL AMX .17e .9 17 19.91 14.80 5458 19.52 +13.8 AmMovl A AMOV ... ... ... 19.87 14.44 0 19.64 +15.5 AmAssets AAT 1.08f 3.2 21 44.61 30.62 159 33.27 -13.0 AmAxle AXL ... ... 4 20.27 13.38 1798 15.54 -8.7 AmCampus ACC 1.76 4.5 36 49.93 34.52 850 38.71 -5.7 AEagleOut AEO .55f 2.6 19 22.03 10.23 3762 21.29 +13.2 AEP AEP 2.48 3.6 18 78.07 63.32 2460 68.52 -6.9 AEqInvLf AEL .24f .8 18 35.79 23.02 599 30.88 +.5sAmExp AXP 1.40 1.4 16 102.39 75.97 11696 102.37 +3.1 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 251 113.71 +4.8 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 2 25.82 -1.5 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 10 25.62 -2.3 AHm4Rent AMH .20 1.0 ... 23.74 18.39 981 19.81 -9.3 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 4 25.08 -6.4 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 34 23.38 -7.1 AHm4R pfF AMHpF ... ... ... 26.27 22.63 5 23.75 -7.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 5688 55.18 -7.4 AmLorain ALN ... ... ...dd .57 .14 54 .19 +5.7 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 39 11.50 -13.9 AmrRlty ARL ... ... ...dd 21.57 7.00 4 19.61 +52.6 AmRenAs n ARA ... ... ... 24.07 9.91 189 16.42 -5.6 AmShrd AMS ... ... 12 4.64 2.25 5 2.50 -3.7 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 146 54.97 -5.1 AmTower AMT 3.00f 2.2 40 155.28 122.73 2553 137.42 -3.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 57 23.20 +18.1 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 897 83.66 -8.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 158 42.06 -9.0 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1240 145.58 -14.1 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1070 91.69 -.1 Ametek AME .36 .5 32 79.32 55.28 639 76.53 +5.6 AmiraNatF ANFI ... ... ... 7.05 3.85 137 3.99 -4.3 Ampco AP ... ... ...dd 18.60 8.49 22 11.25 -9.3 Amphenol APH .76 .9 35 93.62 70.90 1034 86.20 -1.8 AmpioPhm AMPE ... ... ... 4.95 .38 667 3.09 -24.1 AmpSrLn n YESR ... ... ... 28.57 23.85 24.91 +2.1 AmpDivOpt DIVO ... ... ... 30.56 25.82 9 28.48 -1.8 AmplOil n AMLX ... ... ... 15.25 9.17 1 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 164 1.17 +15.8 Amrep AXR ... ... 10 7.71 5.17 3 7.39 +5.3sAnadarko APC 1.00f 1.5 77 67.13 39.96 4933 66.08 +23.2 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 7 30.62 -11.7 Andeavor ANDV 2.36 2.0 41 121.71 78.25 1773 116.48 +1.9 AndeavLog ANDX 4.42f 9.1 25 55.66 42.17 309 48.34 +4.7 Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.00 -1.6 AnglogldA AU ... ... ... 12.40 8.86 2981 9.22 -9.5 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2079 105.06 -5.8 Anixter AXE ... ... 17 88.85 62.40 127 78.20 +2.9 Annaly NLY 1.20 11.7 12 12.73 10.00 5867 10.25 -13.8 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 17 25.41 -.3 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 24 25.26 -.4 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 270 23.89 -3.6 Annaly pfF NLYpF ... ... ... 26.59 24.54 118 25.13 -2.7 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 193 16.79 -14.9 AnteroMid AM 1.56f 5.8 21 35.55 24.20 415 27.00 -7.0 AnteroRes AR 1.00 4.9 42 22.68 16.31 4215 20.33 +7.0 Anthem ANTM 3.00f 1.3 17 267.95 168.17 1000 227.67 +1.2 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 11 54.94 -1.9 Anworth ANH .60 12.8 10 6.35 4.55 497 4.68 -14.0 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.08 -1.4 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.10 -8.6 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 3 25.05 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 942 144.82 +8.1 Apache APA 1.00 2.4 27 52.67 33.60 4737 42.03 -.5 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 949 39.89 -8.7 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.08 -4.8 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1370 17.85 -3.3 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.13 -2.6 ApolloGM APO 2.06e 7.0 10 37.35 25.06 1097 29.43 -12.1tApollG pfA APOpA 1.60 6.6 ... 26.62 24.38 79 24.40 -7.2 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 6 25.24 -3.2 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 74 16.75 +3.3 ApolloTact AIF 1.20a 7.7 ...q 16.67 15.37 23 15.63 -.8 AppHReit n APLE 1.20 6.7 30 20.19 16.72 924 17.87 -8.4 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 113 73.10 +7.3 Aptargrp ATR 1.28 1.4 28 96.39 77.62 165 94.80 +9.9 Aptiv APTV 1.16 1.3 17 96.91 64.70 927 86.02 +1.4 AquaAm WTR .82 2.4 25 39.55 31.18 442 34.26 -12.7 Aquantia n AQ ... ... ... 18.49 9.60 230 15.07 +33.0 Acquavnt n WAAS ... ... ... 18.83 10.87 95 14.43 -7.0 Aramark ARMK .42 1.1 17 46.09 36.16 1750 37.50 -12.3 ArborRT ABR .84f 9.8 7 8.99 7.83 264 8.61 -.3 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.61 +1.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.19 -1.5 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 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 2232 34.94 +8.1sArchCoal ARCH 1.60f 1.6 10 101.84 60.13 391 100.57 +8.0sArchDan ADM 1.34f 2.9 19 45.91 38.59 3242 45.79 +14.2 Archrock AROC .48 4.6 26 13.01 8.25 1013 10.45 -.5 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3490 23.53 -13.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 230 9.15 -11.6 ArcusBio n RCUS ... ... ... 19.67 13.26 210 16.15 -6.1 Ardaugh n ARD .56 3.0 ... 24.54 17.43 40 18.95 -10.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 143 7.95 -.6 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 65 12.36 -4.2 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 47 16.43 +.1 AresMgmt ARES 1.60e 7.1 35 25.95 17.25 368 22.55 +12.8 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 15 26.25 -.9 Argan AGX 1.25e ... 7 72.13 36.30 230 38.45 -14.6 AristaNetw ANET ... ... 60 311.67 135.21 730 256.37 +8.8 ArkInnova ARKK ... ... ...q 45.35 24.53 252 41.23 +11.2 ArkIndInno ARKQ ... ... ...q 37.14 25.57 9 34.06 +3.4 ArkGenom ARKG ... ... ...q 30.51 19.81 220 26.73 +9.1 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 152 51.62 +12.0 Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 25.06 +2.8 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.08 -1.4 ArlingAst AI 2.20 19.7 6 15.17 9.90 287 11.18 -5.1 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.28 -.6 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 2 23.98 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.94 ArmadaHof AHH .80f 5.9 18 16.00 12.66 185 13.63 -12.2 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.18 -1.1 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.96 5 24.77 -1.0 ArmourR rs ARR 2.72 11.9 5 27.60 21.40 472 22.79 -11.4 ArmsFloor AFI ... ... 65 20.20 12.91 64 13.55 -19.9 ArmstrWld AWI ... ... 14 64.60 41.20 341 56.00 -7.5 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 12 17.41 -3.2 ArrowEl ARW ... ... 11 87.26 70.13 360 78.35 -2.6 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 248 32.95 -16.6 AskanoG g AKG ... ... ... 2.50 .43 512 1.05 +48.7 AsburyA ABG ... ... 10 76.40 49.10 148 67.50 +5.5 AshHPrm AHP .64 6.1 8 11.34 8.44 367 10.49 +7.8 AshHPr pfB AHPpB ... ... ... 21.34 18.20 8 19.15 -4.2 AshfordHT AHT .48 6.9 ...dd 7.20 5.42 361 6.95 +3.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.39 +.8 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 59 23.16 -8.8 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 9 22.83 -9.1 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 17 22.86 -10.0 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 35 22.89 -8.8 Ashford AINC ... ... ...cc 109.82 47.03 1 90.79 -2.4 Ashland ASH .90m 1.3 39 77.16 58.99 361 70.39 -1.1 AsiaPc APB .61e 2.0 ...q 15.71 12.05 0 14.31 -.7 AsiaTigr GRR .07e .6 ...q 11.49 9.56 12 11.05 +6.1 AspenAero ASPN ... ... ...dd 5.58 3.95 474 4.44 -9.0 AspenIns AHL .96 2.2 ...dd 54.10 34.80 581 43.70 +7.6 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 11 25.96 -4.8 AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.71 24 23.97 -7.0 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.76 -5.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.84 -4.3 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1177 24.55 -3.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 24 35.90 +5.3 Assurant AIZ 2.24 2.4 36 106.99 84.34 595 92.60 -8.2 AssuredG AGO .64f 1.7 7 45.73 32.97 1068 36.85 +8.8 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.80 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 7 25.21 -3.6 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 24.78 -1.1 AsteriasBio AST ... ... ...dd 4.30 1.25 105 1.35 -40.0 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 9807 35.40 +2.0 AtHomGr n HOME ... ... 57 36.84 16.41 401 35.49 +16.8 Atento SA ATTO .34p ... 11 12.90 7.55 82 7.95 -21.7 Athene n ATH ... ... ... 55.22 45.15 1027 49.35 -4.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 431 19.10 -11.0 AtlPwr g AT .12 ... ...dd 2.60 1.80 704 2.10 -10.6 ATMOS ATO 1.88f 2.2 16 93.56 76.46 327 84.23 -1.9 AurynRs n AUG ... ... ... 3.00 1.24 163 1.46 -11.0 AutoNatn AN ... ... 12 62.02 38.20 647 46.45 -9.5 Autohome ATHM ... ... 41 100.66 31.61 841 97.54 +50.8 Autoliv ALV 2.32 1.5 24 153.84 97.75 392 151.39 +19.1 AutoZone AZO ... ... 13 797.89 491.13 303 603.82 -15.1 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 11 2.15 +7.6 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 669 162.54 -8.9 Avangrid n AGR 1.73 3.4 39 53.46 43.13 330 51.20 +1.2 AvayaHl n AVYA ... ... ... 23.76 19.08 783 22.47 +12.4 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 28 123.67 80.91 712 107.69 -6.2 Avianca AVH .18e 2.0 ... 9.76 6.37 145 8.84 +10.1 AvinoSG g ASM ... ... ... 1.89 1.14 123 1.52 +13.4 Avista AVA 1.49f 2.9 29 52.83 39.77 157 52.01 +1.0 Avnet AVT .76f 1.8 10 45.09 35.67 814 41.91 +5.8 Avon AVP ... ... 28 4.90 1.85 2054 2.82 +31.2 Axalta AXTA ... ... ...dd 38.20 27.77 1298 31.47 -2.8 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 731 55.73 +10.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.61 -2.5 AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 24.42 -3.0 Azul n AZUL ... ... ... 35.05 19.43 316 32.44 +36.1 AzurePwr n AZRE ... ... ... 18.10 12.53 2 14.25 +.4B -B&G Foods BGS 1.86 7.9 7 43.10 22.35 880 23.45 -33.3 B2gold g BTG ... ... 73 3.30 2.15 3343 2.92 -5.8 BB&T Cp BBT 1.50a 2.9 18 56.31 41.17 3906 52.36 +5.3 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.38 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 33 25.04 -.9 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 6 25.34 +1.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 13 25.14 -.1 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 13 25.90 -4.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 237 22.61 -10.3sBBX Cap n BBX .03 .3 ... 10.04 5.87 606 10.01 +25.6tBCE g BCE 3.02f ... ... 49.06 42.01 1996 41.90 -12.7 BG Staffing BGSF 1.00 5.1 24 20.42 14.26 34 19.56 +22.7 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 19 25.60 -1.2 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 2600 47.75 +3.8 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 3544 42.69 +5.9 BP MidPt n BPMP ... ... ... 23.00 16.83 214 18.31 -11.0 BP PLC BP 2.38 5.4 23 44.62 33.90 4835 43.67 +3.9 BP Pru BPT 3.60e 15.8 4 27.95 18.55 258 22.75 +13.2 BRF SA BRFS ... ... ... 15.50 5.95 10509 7.16 -36.4 BRT BRT .80f 6.7 10 13.99 7.36 14 11.95 +1.4 BT Grp s BT .99e 5.9 ... 21.16 15.41 3013 16.91 -7.2sBWX Tech BWXT .64f .9 37 70.69 45.79 369 70.61 +16.7 B&W Ent n BW ... ... ...dd 12.06 1.61 1226 2.59 -54.4 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 53 18.60 -4.0 BadgerMtr s BMI .52 1.2 37 52.10 37.45 330 42.10 -11.9 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 4555 33.71 +6.5 BallCorp s BLL .40 1.0 21 43.24 35.60 1677 40.92 +8.1 Ballanty BTN ... ... ...dd 7.35 3.95 23 4.65 BanColum CIB 1.27e 2.5 ... 51.38 36.38 431 49.94 +25.9 BancCalif BANC .52 2.8 11 23.40 17.10 332 18.50 -10.4 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 1 25.66 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.39 -3.9 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.85 -2.6 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2088 8.05 -5.3 BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 9.52 +13.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 9051 10.21 +9.6 BcoLatin BLX 1.54 5.2 13 30.50 25.51 62 29.73 +10.5 BcoMacro BMA ... ... ... 136.10 82.68 101 108.75 -6.2 BcoSantSA SAN .21e 3.1 ... 7.57 6.29 5514 6.80 +4.0 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 791 11.59 +19.9 BcSanChile BSAC .85e 2.5 ... 35.09 23.16 246 34.02 +8.8 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 10 102.16 +5.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 1342 32.60 +3.7 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 17.25 -5.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 7 21.49 -1.2 BkofAm BAC .48 1.6 17 33.05 22.07 80826 30.18 +2.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 11 25.50 -1.9 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 9 23.47 +.4 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 10 23.84 +.1 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 19 25.79 -2.5 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 38 1273.00 -3.5 BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 66 26.14 -3.7 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 28 26.13 -3.3 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 27 25.71 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 35 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 12 23.06 -1.9 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.01 +1.9 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 8 22.36 +3.3 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 268 46.24 +27.4 BkHawaii BOH 2.08 2.5 19 89.09 74.72 148 83.35 -2.7 BkMont g BMO 3.71e ... ... 84.71 66.75 303 75.02 -6.2 BkNYMel BK .96 1.7 16 58.99 46.06 7821 55.24 +2.6 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 29 25.13 BkNova g BNS 2.32 3.8 10 66.78 53.86 511 60.32 -6.5 BankUtd BKU .84 2.1 15 43.84 30.37 748 39.28 -3.5 BarHarbr s BHB .75 2.5 20 32.94 25.09 23 29.88 +10.6How 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 872 Declined 1956 New Highs 77 New Lows 85 Vol. (in mil.) 3,319 Pvs. Volume 3,364 1,950 1,876 1044 1762 72 47 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: 24,664.89 Change: -83.18 (-0.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,238.06 Change: -57.18 (-0.8%) 10 DAYSDOW 24762.48 24557.03 24664.89 -83.18 -0.34% s s t -0.22% DOW Trans. 10756.80 10606.89 10671.81 -98.34 -0.91% s s t +0.56% DOW Util. 698.93 692.06 697.10 -0.72 -0.10% s s s -3.63% NYSE Comp. 12716.95 12622.02 12671.48 -61.42 -0.48% s s t -1.07% NASDAQ 7277.45 7215.17 7238.06 -57.18 -0.78% s s t +4.85% S&P 500 2702.84 2681.90 2693.13 -15.51 -0.57% s s t +0.73% S&P 400 1922.29 1905.27 1913.62 -9.18 -0.48% s s t +0.69% Wilshire 5000 28102.02 27885.47 27995.01 -146.51 -0.52% s s t +0.72% Russell 2000 1582.95 1569.16 1573.82 -9.74 -0.62% s s t +2.49% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 20, 2018

PAGE 48

sBr iPthCrd OILB ... ... ... 67.77 42.69 32 67.85 +14.7 BarFIEur FEEU ... ... ...q 148.71 107.43 0 130.11 -1.7 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 164.40 -3.9 BarcSPVeq VQT ... ... ...q 181.89 142.51 163.78 +3.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 46 19.62 -5.4 BiP Cmdty DJP ... ... ...q 25.33 21.61 180 25.14 +3.0sBarcGsci36 GSP ... ... ...q 16.85 11.96 16 16.76 +7.9 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 155.43 -2.3 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 0 49.06 -15.9sBiP Cocoa NIB ... ... ...q 34.21 21.36 56 34.31 +50.3 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 223 26.09 -2.2 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 5 119.06 +2.2 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 2240 12.27 +12.6 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 19.56 -14.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 197 20.49 +17.1 B iPVxST rs VXX ... ... ...q 64.44 25.59 30350 41.19 +47.5 BarcWomLd WIL ... ... ...q 70.29 59.73 0 66.40 -1.0 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 8 15.40 +.9 BaringsPt MPV 1.08 7.2 ...q 15.34 13.83 20 15.07 +6.9 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 121 7.40 -10.2 BarnesNob BKS .60 10.5 ...dd 9.05 4.10 702 5.70 -14.9 Barnes B .56 .9 58 72.87 51.33 175 62.50 -1.2 Barnwell BRN ... ... ...dd 2.95 1.62 2 1.90 -8.7 BarrickG ABX .12 .9 28 19.26 11.07 11119 1 3.32 -7.9 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 452 15.67 -33.2 Baxter s BAX .64 1.0 32 72.58 53.04 2349 66.98 +3.6sBaytexE g BTE ... ... 6 3.80 2.13 2342 3.80 +26.7 BeazerHm BZH ... ... 17 23.24 11.87 828 15.49 -19.4 BectDck BDX 2.92 1.2 95 248.39 175.66 1041 235.24 +9.9 BectDk pfA BDXA ... ... ... 63.84 54.18 22 60.96 +5.3 Belden BDC .20 .3 13 87.15 64.51 340 69.61 -9.8 Belden pfB BDCpB ... ... ... 114.45 88.37 2 94.60 -8.2 Belltrx g rs BXE ... ... 1 3.88 .99 134 1.38 -19.8 Belmond BEL ... ... ...cc 14.20 10.75 291 11.10 -9.4 Bemis BMS 1.24f 2.8 18 50.47 40.60 624 44.80 -6.3 BenchElec BHE .15p ... 21 35.80 27.05 194 30.90 +6.2 Berkley WRB .56 .8 21 74.78 62.00 383 74.16 +3.5 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 9 24.39 -3.3 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.08 -4.2 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.95 -3.8 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 300300.00 +.9 BerkH B BRK/B ... ... 27 217.62 160.93 2639 200.38 +1.1 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 83 38.30 +4.6 BerryPlas BERY ... ... 22 61.71 49.41 773 56.44 -3.8 BestBuy BBY 1.80f 2.5 22 78.59 50.29 3345 73.34 +7.1 Best Inc n BSTI ... ... ... 13.25 8.08 1088 11.21 +24.8 BigLots BIG 1.20f 2.8 12 64.42 41.04 1363 42.38 -24.5 BiglariHld BH ... ... 10 451.15 290.05 1 424.46 +2.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 100 262.26 +9.9 BioRadB BIO/B ... ... 68 271.00 210.71 0 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 280 27.27 +1.1 BioPhrmX BPMX ... ... ...dd .90 .10 4891 .23 +107.3 BioTime BTX ... ... 3 3.50 2.10 309 2.38 +10.7 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 6 1.08 -16.9 BitautoH BITA ... ... 27 54.42 19.42 1769 20.55 -35.4 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 300 54.51 -9.3 BlkHCp un BKHU ... ... ... 78.74 56.40 0 59.02 -10.7 BlKnight n BKI ... ... ... 53.00 42.70 330 49.00 +11.0 BlkStMin n BSM 1.25 7.0 18 19.03 15.12 60 17.77 -.9 BlackBerry BB ... ... 18 14.55 8.47 2656 10.60 -5.1 BlackRock BLK 11.52f 2.2 22 594.52 377.85 522 525.06 +2.2 Blrk22Gl n BGIO ... ... ... 10.20 9.27 22 9.49 -3.2 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 106 22.24 -4.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 52 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 72 12.94 -6.1 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 105 12.91 -8.0 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 262 10.64 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 171 12.61 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 241 11.47 -2.0 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 99 14.41 +1.6 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 132 15.94 -2.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 317 8.86 -4.0 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 6 13.09 -2.3 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 65 14.48 +5.0 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 91 13.61 -2.2 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 8 14.29 -.9 BlkGlbOp BOE 1.16 10.1 ...q 13.08 10.09 235 11.48 -8.2 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 36 34.91 -4.4tBlkIT BKT .37 6.5 ...q 6.40 5.76 99 5.76 -6.6 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 245 6.04 -7.4 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 34 13.60 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 83 15.09 -5.0tBlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.27 -6.1 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 3 13.25 -2.7 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 13.52 -3.0 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 130 16.85 -7.2 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 123 13.10 -5.9tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.65 7 12.64 -7.1 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 34 13.07 -8.0 BlkMunHIQ MFL .86 6.7 ...q 15.33 12.74 58 12.82 -12.3tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.36 167 12.37 -7.6 BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.20 62 13.20 -8.8 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 47 12.40 -7.3 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 33 12.21 -12.2 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 32 13.25 -9.7tBlkMunyInv MYF .97 7.1 ...q 17.88 13.63 118 13.65 -8.1tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.95 58 12.93 -7.2tBlkMYMIQ MIY .83 6.4 ...q 14.35 13.09 62 13.05 -6.8tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.85 91 11.85 -8.3 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 3 13.75 -4.2tBlMunyQlty MQY .96 7.0 ...q 16.10 13.77 61 13.80 -9.0tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 149 12.46 -9.8tBlkMuniast MUA .65a 4.9 ...q 15.84 13.22 59 13.20 -11.8 Blk2018 BPK .06 .4 ...q 15.07 14.71 39 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 12 15.07 +.5 BlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 8 14.20 -6.3 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.70 22 13.74 -7.2tBlkMunIIT BBF .87 6.7 ...q 15.80 13.00 40 12.97 -7.5 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 70 13.03 -8.2 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 96 12.88 -8.6 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.31 35 13.38 -7.3 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 92 21.31 -4.6tBlkMunienh MEN .73a 6.9 ...q 12.46 10.47 83 10.49 -10.0tBlkMunihld MHD .89a 5.9 ...q 18.25 14.95 9 14.98 -9.3 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 7 13.77 -6.8tBlkMunvst MVF .64a 7.4 ...q 10.02 8.69 222 8.68 -9.7tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.06 34 14.10 -8.7 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 11 14.85 -8.2 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 77 13.23 -10.5tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.18 93 13.17 -9.3tBlkMunyNJ MYJ .90 6.6 ...q 17.48 13.76 17 13.74 -13.0 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 23 12.01 -8.3tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.51 23 13.43 -8.8tBlkNJIT BNJ .76 5.5 ...q 16.35 13.78 20 13.79 -8.4 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.77 +.5 BlkNYMB BQH .74 5.7 ...q 15.65 13.03 0 13.04 -11.4tBlkNYIQT BSE .69 5.6 ...q 14.00 12.29 55 12.25 -6.9tBlkNYIT BNY .83 6.4 ...q 15.50 12.86 29 12.85 -10.1tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.82 23 12.86 -13.1 BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 283 9.61 -1.6 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 119 31.35 +17.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 6 12.60 -7.9 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 21 19.84 -8.2 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 2 15.94 -7.4 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 45 18.10 +.6 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 96 15.93 +1.4 Blackstone BX 2.70e 8.4 15 37.52 29.03 6219 32.12 +.3 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 726 30.80 -4.3 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 53 16.71 +5.0 BlockHR HRB .96 3.6 21 31.80 23.16 1906 26.33 +.4 BlonderT BDR ... ... ...dd 1.52 .38 117 1.16 +91.4 BlueAprn n APRN ... ... 7 10.10 1.72 968 2.00 -50.4 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 11 11.90 -1.2sBluegVac n BXG .15p ... ... 23.13 13.00 89 23.18 +26.9sBlueLinx rs BXC ... ... 12 40.34 7.57 199 39.99 +309.7 BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 220 8.76 -13.4 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.75 -6.2 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 2 21.78 -13.6 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 3 23.70 -6.9 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1689 10.85 -16.0 Boeing BA 6.84f 2.0 36 371.60 175.47 2987 340.64 +15.5 BoiseCasc BCC .28 .7 20 45.95 26.25 210 42.10 +5.5 BonanzaCE BCEI ... ... 38 83.43 23.33 198 28.58 +3.6 BootBarn BOOT ... ... 21 20.31 5.90 368 18.60 +12.0sBoozAllnH BAH .76f 1.9 21 41.08 31.06 464 40.76 +6.9 BorgWarn BWA .68 1.3 15 58.22 39.80 1014 52.67 +3.1sBostBeer SAM ... ... 27 226.00 128.70 168 224.05 +17.2 BostProp BXP 3.20f 2.7 23 135.06 111.57 637 119.34 -8.2 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 3 24.47 -3.1 BostonSci BSX ... ... 20 29.93 24.54 5764 28.89 +16.5 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 133 10.86 -2.1 BovieMed BVX ... ... ...dd 4.29 1.87 88 3.35 +28.8 BowlA BWL/A .68 4.6 41 16.64 13.43 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.50 16.76 719 21.31 +.9 BoydGm BYD .20 ... 23 40.44 22.39 1342 35.03 -.1 BradyCp BRC .83 2.2 25 40.25 31.70 108 37.90 Brandyw BDN .72 4.7 17 18.69 15.21 2848 15.41 -15.3 BrasilAgro LND ... ... ... 4.55 3.21 0 3.85 +9.9 Braskem BAK .78e 2.8 ... 33.73 17.44 207 28.30 +7.8 BridgptEd BPI ... ... 25 15.85 5.71 88 6.06 -27.0 BrigStrat BGG .56 2.7 13 27.34 20.00 134 20.82 -17.9 BrightHrz BFAM ... ... 49 105.04 74.32 242 98.39 +4.7 BrghtSch n BEDU ... ... ... 28.18 10.79 94 15.90 -14.8 Brinker EAT 1.52 3.8 13 45.81 29.50 773 39.51 +1.7 Brinks BCO .60 .8 ...cc 88.10 57.00 217 76.00 -3.4tBrMySq BMY 1.60 3.1 51 70.05 51.56 17116 51.61 -15.8 BristowGp BRS .28 1.7 ...dd 17.35 6.21 784 16.46 +22.2tBritATob s BTI 2.24e 4.3 ... 73.41 53.38 8722 52.24 -22.0 BrixmorP BRX 1.10f 7.7 9 21.76 13.74 3401 14.27 -23.5 BroadrdgF BR 1.46 1.3 34 112.59 68.16 425 110.96 +22.5 Brookdale BKD ... ... ...dd 15.66 6.28 2244 6.87 -29.2 BrkfdAs g s BAM .60f 1.5 13 44.33 36.32 984 38.80 -10.9 BrookBus n BBU .25 .7 ... 41.42 25.77 59 36.61 +6.1 BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 30 25.00 -13.2 BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 33 12.15 -6.0 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 168 40.96 -8.6 BrkRlAs n RA .20p ... ... 24.39 21.06 61 22.21 -5.0 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 61 30.83 -11.7 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 782 26.15 BrownFA s BF/A .79 1.5 31 56.10 35.02 44 53.46 +6.9 BrownFB s BF/B ... ... ... 56.81 37.25 712 55.46 Brunswick BC .76 1.3 16 64.45 48.04 1498 59.50 +7.8 Buckeye BPL 5.05 12.5 12 69.95 35.24 1138 40.39 -18.5 Buckle BKE 1.00e 4.5 12 25.11 13.50 352 22.30 -6.1 Buenavent BVN ... ... ...dd 16.80 10.87 1124 16.71 +18.7 BldBear BBW ... ... 19 11.90 7.25 30 9.55 +3.8 BungeLt BG 1.84 2.4 33 83.75 63.87 1812 75.70 +12.9 BurlStrs BURL ... ... 32 140.34 79.07 637 136.26 +10.8 BylineBc n BY ... ... ... 24.80 19.02 43 23.16 +.8C -C&J Eng n CJ ... ... ... 36.57 22.99 707 29.52 -11.8 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.09 186 19.43 +4.7 CAI Intl CAI ... ... 6 40.11 17.68 217 22.23 -21.5 CBIZ Inc CBZ ... ... 22 19.65 14.05 119 19.00 +23.0 CBL Asc CBL .80m 19.3 2 10.11 4.00 5734 4.15 -26.7 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 38 17.41 -20.4 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 10 15.93 -27.8 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 321 7.28 -8.1 CBRE Grp CBRE ... ... 18 48.44 32.53 1498 47.55 +9.8 CBS A CBS/A .72f 1.4 15 68.86 49.33 2 51.35 -14.1 CBS B CBS .72 1.4 12 68.75 49.24 2447 50.95 -13.6 CCA Inds CAW ... ... 14 3.81 2.75 4 2.95 -6.3 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 1192 39.64 -6.8 CGG rs CGG ... ... ... 7.67 1.88 51 2.30 -48.5 CGI g GIB ... ... ... 59.89 46.80 199 57.92 +6.6 CIT Grp CIT .64 1.2 51 56.14 43.25 824 52.99 +7.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 0 10.20 +.2 CMS Eng CMS 1.43 3.2 28 50.83 40.48 3387 45.37 -4.1 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 197 49.73 -6.3 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1868 12.76 -4.8 CNO Fincl CNO .36 1.6 15 26.47 19.37 645 22.73 -7.9sCNOOC CEO 4.92e 2.9 ... 166.23 108.05 172 167.81 +16.9 CNX Midst CNXM 1.30f 7.0 11 22.91 15.25 91 18.45 +10.0 CNX Resc CNX .04 .2 ...dd 18.08 11.30 3055 16.12 +10.2 ConslCoal n CCR ... ... ... 16.65 13.15 25 14.55 -7.0 CONSOL n CEIX ... ... ... 41.89 19.51 347 34.91 -11.6 CPFL Eng CPL .12e .8 ... 17.69 10.63 16 14.24 +23.8 CPI Aero CVU ... ... 16 10.75 5.55 58 10.45 +16.8 CRH Med CRHM ... ... ... 7.35 1.46 31 2.70 +1.9 CRH CRH .72e 2.1 ... 39.32 32.47 500 34.46 -4.5 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 1 17.08 -3.0 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.90 -5.2 CSS Inds CSS .80 4.5 74 30.29 17.13 39 17.74 -36.3 CTS CTS .16 .5 24 29.95 20.25 57 29.30 +13.8sCURO Gp n CURO ... ... ... 19.37 13.50 160 19.53 +38.7 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 300 35.55 -4.5 CVR Ptrs UAN .71e 23.1 ...dd 5.05 2.58 173 3.07 -6.4 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 217 16.10 -2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 6371 65.86 -9.2 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 801 6.60 -17.8 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 8 24.27 -3.0 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 8 23.60 -4.8 CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.80 -.8 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 3 13.47 -8.7 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 0 22.99 +1.9 CableOne n CABO 7.00 1.0 37 788.00 627.25 11 694.82 -1.2 Cabot CBT 1.26 2.2 16 68.63 50.21 391 56.72 -7.9 CabotO&G COG .24f 1.0 44 29.57 21.40 7087 23.56 -17.6 CACI CACI ... ... 15 160.20 115.10 71 158.85 +20.0sCactus n WHD ... ... ... 29.13 19.18 356 28.12 +38.9 CadencB n CADE .13 .4 ... 29.30 20.00 140 27.88 +2.8sCaledoMn n CMCL .28 3.0 ... 9.20 5.17 15 9.22 +24.8 Caleres CAL .28 .8 17 36.00 22.39 211 33.74 +.8 CalifRes rs CRC ... ... ...dd 25.32 6.47 1837 23.77 +22.3 CalifWtr CWT .75f 1.9 28 46.15 32.75 236 39.45 -13.0 Calix CALX ... ... ...dd 7.38 4.65 66 6.80 +14.3 CallGolf ELY .04 .2 35 17.75 11.19 958 16.46 +18.2sCallonPet CPE ... ... 32 14.36 9.34 4357 14.22 +17.0 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.93 -.7 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 120 55.05 +14.7 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 5 38.37 -.1 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 22 26.79 +4.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 4 27.87 +1.8 CambGlAss GAA .55e 2.0 ... 28.60 25.41 16 27.62 +.5 CambrEmS EYLD ... ... ... 38.25 29.46 0 36.29 +4.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 64 25.06 -2.9 CambTail n TAIL ... ... ... 25.47 21.44 1 21.59 -4.4 CamValMom VAMO ... ... ...q 28.07 22.55 3 25.14 +.8 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 596 84.93 -7.7 Cameco g CCJ .40 ... ... 11.18 7.68 1679 10.60 +14.8tCampSp CPB 1.40 3.4 14 59.14 40.99 3350 41.27 -14.2 CampWrl n CWH .54 1.9 ... 47.62 26.23 825 27.67 -38.1 Can-Fite CANF ... ... 6 2.75 1.24 25 1.38 -6.8 CdaGoose n GOOS ... ... ... 38.25 15.81 1721 36.57 +15.9 CIBC g CM 5.32f ... 10 100.01 77.20 227 87.25 -10.4 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1140 76.19 -7.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2624 36.02 +.8 CP Rwy g CP 1.87 ... ... 188.80 150.91 1243 176.43 -3.5sCannaeHl n CNNE ... ... ...dd 20.14 16.16 1135 19.66 +15.4 Canon CAJ ... ... ... 40.67 31.79 227 36.01 -3.7 CantelMed CMD .14e .1 75 123.60 69.21 102 115.24 +12.0 CapOne COF 1.60 1.6 28 106.50 76.05 2420 98.35 -1.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 25.90 -1.1 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 32 26.40 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 18 26.33 -2.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 48 25.22 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.85 -4.0 CapOne pfG COFpG ... ... ... 25.55 23.25 53 24.60 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 206 11.78 -12.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 399 8.76 +1.3 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 11 24.88 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 233 8.38 -17.7 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 1759 62.31 +1.7 Care.com CRCM ... ... ...cc 20.88 11.59 67 16.32 -9.5 Carlisle CSL 1.48 1.4 18 119.21 92.09 739 102.89 -9.5 CarMax KMX ... ... 17 77.64 56.53 1309 62.57 -2.4 Carnival CCL 2.00f 3.1 16 72.70 59.44 4343 65.06 -2.0 CarnUK CUK 1.80f 2.7 ... 72.29 59.07 182 65.66 -.9 CarpTech CRS .72 1.4 40 54.61 34.95 295 51.79 +1.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 35 28.32 +10.2 Cars.cm CARS ... ... ... 32.28 20.94 749 28.16 -2.4 Carters CRI 1.80f 1.7 17 129.00 79.76 802 106.80 -9.1 Carvana A n CVNA ... ... ... 31.35 8.14 453 29.69 +55.3 CastleBr ROX ... ... ...dd 2.22 .98 119 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 152 3.60 -4.0 Catalent CTLT ... ... 72 47.87 28.41 461 41.89 +2.0 CatchMTim CTT .54 4.1 ...dd 13.73 10.81 292 13.15 +.2 Caterpillar CAT 3.12 2.0 27 173.19 95.80 4008 155.70 -1.2 CatoCp CATO 1.32 7.9 18 23.30 10.76 299 16.67 +4.7 CedarF FUN 3.56 5.6 17 72.56 59.66 42 63.52 -2.3 CedarRlty CDR .20 5.4 9 6.29 3.62 306 3.71 -39.0 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 37 23.04 -8.8 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 28 20.35 -18.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 108 1.90 +.5 Celanese CE 1.84 1.7 13 114.00 83.34 874 111.19 +3.8 Celestic g CLS ... ... 8 14.69 9.79 513 10.47 -.1 Cellcom CEL ... ... 8 10.66 6.58 3 7.51 -26.4 Cementos CPAC .50e 4.1 ... 13.49 10.02 74 12.20 -1.6 Cemex CX .29t ... ... 10.37 6.43 6738 6.95 -7.3 Cemig pf CIG .08e 3.2 ... 3.09 1.89 7462 2.49 +20.9 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 8375 10.03 +9.9 Centene s CNC ... ... 21 113.88 70.95 1013 111.37 +10.4 CC MLPInf CEN 1.25 13.6 ...q 12.67 8.12 193 9.21 -7.5 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 3082 26.98 -4.9 CentElBr B EBR/B ... ... ... 9.06 4.60 112 6.66 -1.9 CentElecBr EBR ... ... ... 7.86 3.49 262 5.66 -.7 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 14 24.51 +.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 138 29.65 -.6 CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.12 -1.0 CentrusEn LEU ... ... ...dd 5.95 3.30 63 3.89 -3.0 CentCmtys CCS ... ... 15 36.00 21.90 272 30.15 -3.1 CntryLink CTL 2.16 12.5 8 27.61 13.16 5955 17.32 +3.8 Cervecer CCU .35e 1.2 ... 30.35 25.03 181 28.62 -3.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 320 11.15 +23.9 ChRvLab CRL ... ... 21 119.05 86.66 196 106.00 -3.2 ChaseCorp CCF .80f .7 33 129.55 83.35 6 111.95 -7.1 ChathLTr CLDT 1.32 6.8 26 23.91 17.90 270 19.31 -15.2 CheetahM CMCM ... ... ... 18.18 7.54 480 11.99 -.7sChegg CHGG ... ... ...dd 23.39 8.26 1742 23.28 +42.6sChemed CHE 1.12 .4 50 295.54 184.61 112 292.09 +20.2 Chemours n CC .68f 1.3 13 58.08 34.84 1241 51.92 +3.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1855 58.61 +8.9 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 70 30.63 +3.3 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 79 27.90 +.8 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 82 17.50 -2.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 25.00 -3.1 ChesEng CHK ... ... 5 5.87 2.53 29900 3.03 -23.5 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 1 48.34 -2.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 62 1.40 -24.3 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 312 29.40 +8.5 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 36 74.75 -4.8 Chevron CVX 4.48f 3.6 55 133.88 102.55 7107 123.71 -1.2 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 1801 14.91 -7.6 ChiRivet CVR .84f 2.8 17 41.57 26.50 1 30.15 -5.2 Chicos CHS .33 3.4 14 14.43 6.96 2826 9.85 +11.7 Chimera rs CIM 2.00 11.6 7 20.85 15.77 648 17.22 -6.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.26 -2.2 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 19 25.25 -2.1 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 9 8.20 -11.5 ChinaEAir CEA ... ... ... 45.33 24.44 22 35.57 -1.6 ChinaFd CHN .55e 2.6 ...q 24.76 17.09 28 21.53 -.6 ChinaGreen CGA .10e 7.9 2 2.11 1.19 34 1.27 +2.4 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 559 13.84 -11.3 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 799 46.43 -8.1 ChiNBorun BORN ... ... 2 1.74 1.12 43 1.29 +2.7 ChOnlEd n COE ... ... ... 19.82 9.25 4 10.93 -12.6sChinaPet SNP 3.73e 3.8 ... 97.11 69.60 172 97.53 +32.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 1488 .32 +80.7 ChinRap n XRF ... ... ... 12.86 3.93 62 4.31 -24.7 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 46 48.40 -6.6 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 78 46.64 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 262 13.29 -1.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 47 22.35 -6.9 ChinZenix ZX ... ... ...dd 2.31 .86 13 1.35 +10.9 Chipotle CMG ... ... ...cc 499.00 247.52 710 338.46 +17.1 ChoiceHtls CHH .86 1.1 40 85.35 59.60 267 81.50 +5.0 ChrisBnk CBK ... ... ...dd 1.55 .95 42 1.15 -9.4 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1890 137.62 -5.8 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 101 38.72 +9.3 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 3159 48.72 -2.9 CienaCorp CIEN ... ... ...dd 27.98 19.40 1499 26.21 +25.2 Cigna CI .04 ... 17 227.13 152.89 1960 171.73 -15.4 Cimarex XEC .64f .6 22 130.16 87.98 1462 100.44 -17.7 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.56 -2.8 CinciBell rs CBB ... ... 65 22.20 13.00 248 15.00 -28.1 Cinemark CNK 1.28f 3.2 18 44.74 32.03 795 40.40 +16.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 10 27.29 +8.7 Circor CIR .15 .3 27 68.76 40.58 53 45.71 -6.1sCision CISN ... ... 73 13.81 9.90 712 13.93 +17.4 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 2 30.91 +16.8 CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 0 19.15 -10.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 29.10 +5.5 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.85 -9.1 Citi AUD n DAUD ... ... ... 23.45 18.62 2 21.92 +9.6 CitAUD Dl n UAUD ... ... ... 32.65 26.50 27.68 +3.6 Citi JPY n DJPY ... ... ... 22.83 18.17 20.05 -12.1 CitJPY Dl n UJPY ... ... ... 39.22 27.65 30.20 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 1 23.12 -2.0 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 205 27.31 -.6sCgpVelLCrd UWT ... ... ... 35.74 10.01 5783 34.69 +41.5tCgpVelICrd DWT ... ... ... 44.68 8.28 9727 8.52 -39.4 Citigroup C 1.28 1.8 13 80.70 58.93 15492 70.28 -5.6 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 12 25.25 -.8 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 45 28.16 -2.4 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 115 27.58 -3.3 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 25 26.31 -2.3 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 20 26.12 -1.7 CitizFincl CFG .52 1.2 18 48.23 31.51 5735 41.86 -.3 CitizInc CIA ... ... ...cc 8.87 5.86 46 7.73 +5.2 CityOffce g CIO .94 ... 44 13.93 10.03 163 11.34 -12.8 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 4 23.76 -5.6 Civeo CVEO ... ... ...dd 4.20 1.57 507 4.08 +49.5 CivitasSolu CIVI ... ... 28 19.90 11.15 68 14.85 -13.2 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 336 48.32 -10.8 ClearChan CCO ... ... ...dd 5.90 3.35 31 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.78 9.50 78 10.61 -8.7 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.9 ...q 10.00 6.53 157 7.31 -11.7 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 168 13.58 -11.1 ClrbEOpFd EMO 1.47e 13.7 ...q 13.71 9.56 60 10.70 -9.3 ClearwPpr CLW ... ... 19 50.80 33.80 253 40.45 -10.9 ClevCliffs CLF ... ... 5 9.15 5.56 14352 7.19 -.3 ClipRlty n CLPR .38 ... ... 13.00 7.64 41 7.99 -20.0tClorox CLX 3.84f 3.2 20 150.40 123.64 3950 119.16 -19.9 CloudPeak CLD ... ... ...dd 5.70 2.76 624 3.22 -27.6 Cloudera n CLDR ... ... ... 23.35 12.57 2465 14.60 -11.6 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 23 12.65 -5.2 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.33 35 13.52 +1.1 ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.32 142 10.84 -.4 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 121 67.14 -3.6 CocaCola KO 1.56f 3.5 82 48.62 42.19 10346 44.31 -3.4 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1532 40.88 +2.6 Coeur CDE ... ... ...cc 9.98 6.71 2529 8.81 +17.5 Cohen n COHN .80 7.1 ... 11.99 7.50 11.20 +39.7 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 39 12.40 -6.8 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 89 9.33 -5.6 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 298 39.47 -16.5 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 124 21.70 -9.6 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 49 25.56 -2.0 C&SIncEgy MIE 1.32 13.4 ...q 11.60 8.86 57 9.84 -4.0 CohStQIR RQI .96 8.4 ...q 13.19 10.55 408 11.49 -9.2 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 84 18.24 -14.2tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.37 27 25.36 -10.2 CohenStTR RFI .96 8.0 ...q 13.03 11.50 54 12.05 -5.6 Colfax CFX ... ... 25 43.29 29.94 558 32.68 -17.5 ColgPalm CL 1.68f 2.4 24 77.91 67.86 5527 69.77 -7.5 ColNthSC n CLNC ... ... ... 21.20 18.16 223 19.34 -5.8 ColNrthS n CLNS ... ... ... 14.74 5.28 7163 5.69 -50.1 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 11 24.91 -2.0 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 27 24.97 -2.3 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 19 25.21 -5.1 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 18 23.11 -8.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 51 22.98 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 33 23.04 -8.5 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 46 22.98 -8.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.15 Col SusInt n ESGN ... ... ... 32.31 27.17 2 30.34 -.7 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.63 +.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 2 19.74 +7.1 ColEmxChi XCEM ... ... ...q 30.22 25.23 28.32 +2.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 0 15.86 -.2 Col EMCns ECON .10e .4 ...q 29.87 25.42 241 26.58 -5.5 Col IndiaC INCO .03e .1 ...q 51.06 39.06 10 47.95 -3.4 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 6 14.46 -8.9 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.68 -11.7 ColumbPT CXP .80 3.9 12 23.31 19.55 795 20.51 -10.6 ColSelTec STK .92a 4.1 ...q 24.58 20.09 65 22.37 +.5 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 1739 95.04 +9.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 65 42.15 -3.4 ComndSec MOC ... ... ...dd 3.43 2.42 2 2.94 -4.2 CmclMtls CMC .48 2.2 45 26.72 17.05 1838 21.84 +2.4 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 151 54.10 +.7 CmtyHlt CYH ... ... ...dd 10.51 3.77 1534 4.16 -2.3 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 66 25.73 -8.4 CBD-Pao CBD .08e .4 ... 25.90 18.60 263 21.37 -9.3 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 121 16.15 -4.7 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 58 20.54 -16.7 CompssMn CMP 2.88 4.3 24 76.65 56.50 261 67.35 -6.8 Compx CIX .20 1.4 14 16.63 12.30 0 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 1928 .36 -9.0 ComstkRs rs CRK ... ... ...dd 10.72 4.01 780 4.95 -41.5 ConAgra CAG .85 2.3 16 41.04 32.16 3066 36.66 -2.7 ConchoRes CXO ... ... 24 162.91 106.73 2640 157.45 +4.8 ConcdMed CCM ... ... 33 4.66 2.46 1 3.25 -2.4 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 2 10.05 +1.0 Conduent n CNDT ... ... ... 20.32 14.95 1232 19.55 +21.0 ConocoPhil COP 1.14f 1.7 53 67.30 42.27 8362 66.31 +20.8 ConEd ED 2.86 3.7 16 89.70 73.73 1562 78.11 -8.1 CnsTom CTO .20f .3 9 67.97 50.51 3 61.42 -3.3 ConstellA STZ 2.96f 1.3 20 233.19 169.70 960 229.62 +.5 ConstellB STZ/B 2.68f 1.1 28 234.00 170.22 234.00 +2.9 Constellm CSTM ... ... ... 14.10 5.50 1042 11.55 +3.6 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.75 -.2 ContainStr TCS ... ... 10 6.37 3.53 114 5.85 +23.4 Contango MCF ... ... ...dd 8.19 2.22 164 3.50 -25.7 ContlBldg CBPX ... ... 20 31.00 21.00 143 28.85 +2.5 ContMatls CUO ... ... 22 24.90 16.80 0 18.45 -2.9sContlRescs CLR ... ... ...cc 64.11 29.08 2762 64.04 +20.9 Cnvrgys CVG .40 1.6 16 26.66 21.13 431 24.28 +3.3 CooperCo COO .06 ... 25 260.26 198.32 262 225.22 +3.4tCooperTire CTB .42 1.5 16 44.33 28.10 535 27.80 -21.4 CooperStd CPS ... ... 14 135.00 95.33 69 128.59 +5.0 CopaHold CPA 3.48f 2.9 14 141.34 107.90 249 120.63 -10.0 Copel ELP .26e 3.5 ... 9.87 6.70 749 7.48 -2.0sCoreLabs CLB 2.20 1.8 67 122.31 86.55 518 121.80 +11.2 CoreMold CMT .05 ... 11 24.50 16.47 16 17.72 -18.3 Corecivic CXW 1.72f 8.5 12 35.10 18.61 633 20.34 -9.6 CoreLogic CLGX ... ... 21 49.30 38.49 346 45.26 -2.1 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 14 25.07 -2.6 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 77 38.36 +.4 CoreSite COR 3.92 3.7 39 120.85 89.76 468 105.72 -7.2 Corindus n CVRS ... ... ...dd 2.25 .66 478 1.16 +14.9 CorMedix CRMD ... ... ...dd 1.22 .17 398 .21 -57.8 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 101 15.46 +1.1 CrnrstnStr CLM 3.40 21.8 ...q 17.21 13.10 207 15.58 +.7 Corning GLW .72f 2.6 17 35.10 26.31 5603 27.62 -13.7 CpBT JCP JBN 1.75 14.8 ... 16.98 9.92 4 11.83 -5.9 CorpCapT n CCT .40p ... ... 19.00 14.43 350 16.85 +5.4 CorpOffP OFC 1.10 4.1 14 36.03 24.55 969 27.01 -7.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 3 31.22 -4.6 CortsJCP97 KTP 1.91 14.1 ... 18.70 11.06 2 13.56 -5.0 CortsJCP JBR 1.75 14.6 ... 16.80 9.82 9 12.01 -3.8 CortsPE KTH 2.00 5.9 ... 34.27 30.26 33.73 +4.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 563 10.39 +7.1 Costamre CMRE .40 5.9 ... 8.18 5.45 499 6.82 +18.2 Costam pfB CMREpB 1.91 8.1 ... 27.43 21.30 1 23.60 -5.7 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 4 24.36 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 8 25.16 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 209 34.78 +8.0 Cott Cp COT .24 1.7 ...cc 17.78 12.04 564 14.29 -14.2 Coty COTY .50 2.9 ... 21.68 14.24 6949 17.17 -13.7 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 48 26.04 -1.4 CousPrp CUZ .26f 3.1 13 9.63 7.81 2858 8.50 -8.1 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 859 15.45 -8.6 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 232 95.49 +7.0 CrwfdA CRD/A .28 3.5 58 9.95 6.78 7 8.05 -5.3 CrwfdB CRD/B .20 2.3 62 12.40 7.89 11 8.72 -9.4 Credicp BAP 8.57e 3.7 ... 239.54 150.71 201 230.38 +11.1 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 240.35 +5.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 174 3.23 -2.4 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 229.66 115.89 229.66 +28.7 CS MthlMtg REML ... ... ... 33.50 22.00 5 24.80 -19.0 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 41.11 25.46 1 41.33 +17.4 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 1753 16.59 -7.1 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 264 2.65 -6.9 CrescPtE g CPG .12 1.4 47 10.17 6.40 2834 8.48 +11.3 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 155 27.50 +6.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 51 21.90 -7.8 CrosTim CRT 1.02e 7.5 13 16.23 12.99 26 13.50 -8.1 CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 4309 102.64 -7.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 18 1065.00 -6.0 CrownHold CCK ... ... 20 62.27 48.27 3481 51.20 -9.0 Cryolife CRY .12 .5 56 24.00 15.73 82 23.40 +22.2 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1187 27.93 -3.4sCubic CUB .27 .4 ...dd 66.65 39.58 335 66.35 +12.6 CullenFr CFR 2.28 2.1 19 111.10 81.09 353 106.80 +12.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 25.00 -.5 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 30.85 -7.9 Cummins CMI 4.32 2.5 47 194.18 147.92 1598 169.52 -4.0 CurEuro FXE ... ... ...q 120.65 104.99 112 118.69 +2.7 CurAstla FXA .62 .8 ...q 81.36 73.37 1 77.35 -.9 CurBrit FXB ... ... ...q 139.24 122.75 73 136.84 +4.3 CurrCda FXC .03e ... ...q 81.49 71.70 51 77.92 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 49

CurrChina FXCH ... ... ... 78.37 70.74 0 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 199 89.23 +4.8 CurSwed FXS ... ... ...q 121.32 107.81 0 112.93 -2.8 CurSwiss FXF ... ... ...q 102.27 94.12 12 96.77 -.1 CurShSinga FXSG ... ... ...q 75.87 69.68 74.86 +2.1 CurtisWrt CW .60 .4 30 142.99 82.77 110 142.06 +16.6 Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.95 -10.0 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 31 11.49 -3.8 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 39 17.05 -16.0 CushRoy rs SRF .48 5.1 ...q 10.10 7.81 4 9.39 +.3 CustomBcp CUBI ... ... 10 33.85 24.75 59 29.48 +13.4 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.42 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.41 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.41 -.9 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.45 -.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 5 25.42 -3.0 CynergT n CTEK ... ... ... 5.45 2.70 10 4.99 +23.2 CypressEn CELP .84 12.8 36 8.98 5.50 1 6.55 +9.2D -DCP Mid DCP 3.12 8.7 50 42.79 29.70 399 35.83 -1.4 DCT IndlTr DCT 1.44f 2.5 27 61.53 49.62 326 57.03 -3.0 DDR Corp DDR .76 10.9 17 12.45 6.76 4167 6.97 -22.2tDDR pfJ DDRpJ 1.63 7.3 ... 25.79 22.42 5 22.30 -11.2tDDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 2 21.91 -14.6 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 37 23.14 -12.1 DGSE DGSE ... ... ...dd 1.74 .75 5 .86 -7.6 DHI Grp DHX ... ... 5 3.95 1.50 429 1.80 -5.3 DHT Hldgs DHT .20e 5.2 30 4.95 3.27 885 3.87 +7.8 DNP Selct DNP .78 7.3 ...q 11.57 9.71 231 10.73 -.6 DR Horton DHI .50 1.1 17 53.32 31.98 7229 43.76 -14.3 Drdgold DRD .03e 1.2 ... 4.43 2.47 55 2.58 -20.9 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1127 21.48 +.3 DTE DTE 3.53f 3.4 19 116.74 97.66 802 103.74 -5.2 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 11 24.43 -2.7 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 9 24.65 -3.2 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 33 24.10 -6.2 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 4 26.01 -2.9 DTE En un DTV ... ... ... 58.42 48.68 1 51.82 -4.0 DTF TxF DTF .84 6.4 ...q 15.26 13.05 11 13.19 -6.2 DXC Tch n DXC .72 .7 ... 107.85 73.51 947 104.06 +9.7 DanaInc DAN .24 .9 14 35.27 18.75 1186 25.79 -19.4 Danaher DHR .64f .6 25 104.82 78.97 3380 101.50 +9.4 Danaos DAC ... ... 1 3.20 1.05 16 1.15 -20.7 DaqoNEn DQ ... ... 6 72.50 18.06 405 53.32 -10.3 Darden DRI 2.52 2.8 19 100.11 76.27 727 89.76 -6.5 DarlingIng DAR ... ... 22 19.50 14.62 706 17.31 -4.5 DaVita Inc DVA ... ... 16 80.71 52.51 1450 64.12 -11.3 Daxor DXR .15 1.9 ... 21.66 3.40 2171 8.09 +76.9 DeanFoods DF .36 4.2 11 20.03 8.15 691 8.53 -26.2 DeckrsOut DECK ... ... ...cc 98.92 56.48 640 92.23 +14.9 Deere DE 2.40 1.6 34 175.26 108.94 2285 148.10 -5.4 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 44 11.89 -2.0 DelaCO VCF .72 5.1 ...q 16.50 14.10 3 14.16 -8.8 DelaDvInc DDF .62 5.7 ...q 11.36 10.13 26 10.88 +1.4 DelaNatl VFL .72 5.8 ...q 13.94 12.39 12 12.41 -6.4tDelaMN2 VMM .63 5.0 ...q 15.15 12.53 6 12.52 -7.1 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 29 30.00 -5.4 Delek DK .60 1.3 33 47.18 20.65 1098 46.29 +32.5 DellTch n DVMT ... ... ...dd 92.40 60.77 1096 73.90 -9.1 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 264 49.56 -5.5 DeltaAir DAL 1.22 2.2 12 60.50 44.59 5217 55.07 -1.7 DeltaAprl DLA ... ... ...cc 23.47 16.90 9 18.55 -8.2 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 53.59 -1.3 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 1 53.69 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 183 75.22 -2.1sDenburyR DNR ... ... ...dd 3.23 .92 10992 3.15 +42.5 DenisnM g DNN ... ... ...dd .64 .38 470 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 148 30.21 +9.9 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3644 14.46 -24.0 DBDogs22 DOD ... ... ... 30.43 18.53 5 22.47 -12.0 DBWMTR WMW ... ... ... 32.46 25.94 2 29.95 -.2 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 25 25.57 +.4 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 98 25.47 -2.5 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 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 2.86 +.2 DB AgDS AGA ... ... ...q 32.50 22.38 0 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.27 -2.5 DBGoldDL DGP ... ... ...q 29.42 21.65 3 26.47 +5.9 DBGoldDS DZZ ... ... ...q 6.32 4.88 15 5.09 -5.0 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 25 8.80 -.6tDeut Muni KTF .84 7.6 ...q 13.72 11.07 67 11.07 -7.0 Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.37 -.6tDeut StMu KSM .84 7.8 ...q 13.11 10.81 28 10.83 -8.1 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 7 24.29 +.8 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 559 31.49 -.9 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.42 +11.6 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.75 -2.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 222 49.81 -1.2 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 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 84 32.12 +.2 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.05 +.7 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 260 42.88 -2.7 DbXDvxEU DEEF ... ... ...q 31.76 26.32 54 30.25 +.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.80 -5.8 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 26.56 -.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 12 29.79 +1.6 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 3 26.28 -3.2 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 0 24.20 -.9 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 23.04 +.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.60 -.7 DBXHrvChi CN .30e .8 ...q 42.41 28.81 12 37.76 +1.2 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 8 19.44 -1.5 DBXSKorH DBKO .03p ... ...q 32.94 26.50 27 31.81 +1.3 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 3 27.49 -1.1 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 2 29.41 +3.5 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 502 28.36 -.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 649 30.23 -2.6 DevonE DVN .24 .7 23 45.16 28.80 12064 35.69 -13.8 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 497 139.29 -4.6 DiamOffsh DO .50 2.6 30 20.41 10.06 2147 19.50 +4.9 DiamRk DRH .50 4.5 15 12.11 9.87 1071 11.08 -1.9 DianaShip DSX ... ... ...dd 4.65 3.07 355 3.60 -11.5 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.23 -2.3 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 2 25.42 -1.0 DicksSptg DKS .90f 2.9 10 52.31 23.88 1524 31.41 +9.3 Diebold DBD .40 2.5 18 29.80 12.90 979 16.30 -.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 712 103.17 -9.4 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 6 25.03 -1.8 DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.96 17 26.08 -2.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 9 25.96 -5.6 Dillards DDS .40 .5 10 88.51 45.51 575 73.85 +23.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 9 25.55 -1.2 DineEquity DIN 2.52m 3.4 5 79.66 36.71 195 74.03 +45.9 DiploPhm DPLO ... ... 51 27.78 14.23 560 21.05 +4.9 Dir SilMBl n SHNY ... ... ... 12.28 7.00 15 8.71 -8.5 DirBrCm n COM ... ... ... 25.28 23.23 2 24.81 +1.0 DirChInt n CWEB ... ... ... 69.08 41.71 42 51.88 +1.6 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 27.45 +4.6 DirxAero n DFEN ... ... ... 58.00 25.75 96 55.48 +24.7 DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 33.07 -4.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 0 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 23.75 -13.8 DirxInds n DUSL ... ... ... 44.53 25.88 15 35.43 -3.6 DirxMex n MEXX ... ... ... 33.36 18.90 10 23.50 +14.1 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 167 19.11 -16.9 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3976 12.79 -22.5 DxGBull rs NUGT ... ... ...q 44.03 21.25 4745 27.97 -11.8 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9869 16.03 -9.7 DirSPX Br SPDN ... ... ... 35.11 17.25 28 30.09 -1.7 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1548 45.56 -11.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 5389 27.50 -8.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 36.24 +.7 DxChiABear CHAD ... ... ...q 41.27 27.67 2 31.36 +.7 DrxNGBear rs GASX ... ... ...q 47.19 18.20 32 21.89 -6.7 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4392 8.66 -27.0 DrxRBkBull DPST ... ... ...q 95.94 43.51 39 75.25 +3.5 DirDGlBr rs DUST ... ... ...q 38.68 19.01 5281 22.17 -6.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 5 49.65 +.2 DxEuFnBl EUFL ... ... ... 65.95 37.67 1 46.44 -2.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 52.52 +2.6 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.97 +.9 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 24 44.32 +2.6 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 29.06 554 44.71 -11.4 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 34 38.90 +2.2 DrxEMBll rs EDC ... ... ...q 168.70 75.34 140 123.43 -1.8 Dir MLPHi ZMLP 1.60m 10.9 ...q 18.64 13.61 17 14.69 -8.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 7 40.21 +24.5 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.83 +2.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 256 46.34 +15.0 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1194 81.09 +4.2 DxIndiBll rs INDL ... ... ...q 120.64 70.91 32 84.65 -17.1 DxNGBll rs GASL ... ... ...q 33.88 14.60 194 21.13 -16.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.41 -7.4 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1522 31.65 +4.3 DxREBear DRV ... ... ...q 15.62 9.81 101 13.27 +26.7 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 13 21.11 +6.0 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 5 76.74 -.5 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 23 58.27 -6.5 DxSCBear rs TZA ... ... ...q 19.10 10.28 8438 10.76 -12.3 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2654 10.99 -6.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 101 61.03 -33.9 Dx30TBear TMV ... ... ...q 22.46 17.07 896 20.60 +16.8 DxFnBull s FAS ... ... ...q 82.80 41.32 1797 65.11 -4.8 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 13 41.00 -1.2 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 1 12.60 -6.4 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 111 27.61 -7.0 DxHcrBll s CURE ... ... ...q 63.45 34.34 166 44.46 -4.6 DxTcBull s TECL ... ... ...q 149.65 67.96 232 122.38 +9.1 DxRetlBll s RETL ... ... ...q 45.73 21.33 22 32.91 -8.7 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 2262 135.08 -2.0 Dir30TrBul s TMF ... ... ...q 23.46 17.06 470 18.38 -16.9 Dir10TrBear TYO ... ... ...q 15.70 13.12 9 15.34 +9.1 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 39.90 -9.1 DxMCBull s MIDU ... ... ...q 53.91 33.43 39 45.75 -1.5 DrxREBull s DRN ... ... ...q 24.73 14.68 154 16.48 -27.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1145 33.22 -2.4 DirxDMBull DZK ... ... ...q 100.54 58.81 7 82.41 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2136 72.89 +3.7 DrxSPBull s SPXL ... ... ...q 54.49 31.26 4207 43.45 -2.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3375 35.38 +1.3 Discover DFS 1.40 1.9 14 81.93 57.50 1669 73.29 -4.7 Disney DIS 1.68f 1.7 14 116.10 96.20 6796 100.89 -6.2 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 51 12.53 -6.7 DrReddy RDY .29e .9 ... 42.97 29.83 270 32.41 -13.7 DocuSec rs DSS ... ... ...dd 3.16 .56 84 1.22 -32.2 DolbyLab DLB .64 .9 89 74.29 48.00 272 68.71 +10.8 DollarGen DG 1.16f 1.2 22 105.82 65.97 1625 99.00 +6.4 DomMidst DM 1.27f 8.5 11 34.85 14.20 437 14.90 -51.1 DomEngy D 3.34f 5.1 14 85.30 63.88 4999 66.06 -18.5 DomRes un DCUD ... ... ... 53.58 44.50 55 45.66 -11.6 DomRs76 n DRUA ... ... ... 25.94 23.04 36 24.66 -3.6sDominos DPZ 2.20f .9 41 239.21 166.74 402 240.69 +27.4 Domtar g UFS 1.74f 3.8 17 52.58 35.72 505 46.36 -6.4 Donaldson DCI .72 1.6 25 52.20 42.59 184 45.54 -7.0 DonlleyRR rs RRD .56 6.0 11 15.04 6.51 466 9.38 +.9 DonnlyFn n DFIN ... ... ... 24.00 16.41 94 18.37 -5.7 DorianLPG LPG ... ... ...dd 9.60 6.20 254 8.13 -1.1 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 274 20.16 -.1tDblLOppCr DBL 2.00a 9.5 ...q 26.09 21.15 135 21.00 -5.4 DougDyn PLOW .96 2.1 34 47.40 28.55 52 45.85 +21.3 DEmmett DEI 1.00 2.8 23 41.59 34.72 593 35.81 -12.8 Dover DOV 1.88 2.0 25 109.06 76.47 1441 96.00 -4.9 DoverDG DDE ... ... ...dd 1.79 .92 11 1.35 +32.4 DoverMot DVD .08f 4.0 9 2.45 1.80 1 2.01 +2.8 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 8343 66.53 -6.6 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1497 120.44 +24.1 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 117 9.29 -1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 234 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 64 12.42 -4.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.02 -9.8 DryStrt LEO .52 6.8 ...q 9.18 7.53 58 7.64 -11.6 DrySM DSM .50 6.6 ...q 8.85 7.43 142 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 531 45.10 -5.5 DriveShack DS .48 9.3 14 6.49 2.41 416 5.15 -6.9 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.45 -1.0 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.85 -1.1 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.31 -.6 DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 1 84.00 -9.1 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.60 -6.2 Ducomun DCO ... ... 18 35.58 25.06 19 31.65 +11.2 Df&PGblUt DPG 1.40 9.9 ...q 17.29 13.50 77 14.18 -8.6 DufPUC DUC .60 7.1 ...q 9.38 8.40 31 8.51 -3.8 DukeEngy DUK 3.56 4.5 17 91.78 72.93 2416 78.52 -6.6 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 70 25.12 -.9 DukeRlty DRE .80 3.1 21 30.14 24.30 2061 26.21 -3.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 168 116.59 -1.5 Dycom DY ... ... 21 123.99 73.95 206 106.80 -4.2 Dynagas DLNG 1.69 17.4 ... 17.43 9.12 415 9.70 -10.7 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 9 26.28 +1.0 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 203 6.42 -8.4 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.40 -.4 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 8 23.85 -3.7E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 7 19.48 -6.2 ETrMLPSht MLPS ... ... ...q 15.50 11.06 1 12.46 +.7 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.64 20.31 812 22.14 -8.5 ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.50 +3.0 ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 426 16.16 -6.7 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.00 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.40 +7.9 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.5 ...q 21.60 13.13 59 14.37 -12.6 E-TrcCmci UCI ... ... ...q 16.05 11.97 5 15.88 +3.2 ETrLPlat PTM ... ... ...q 10.88 9.00 9.91 +1.8 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.02 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.8 4 2.55 1.45 19 1.65 -23.3 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 17.76 774 18.94 -15.1 EMCOR EME .32 .4 24 85.08 61.97 249 80.60 -1.4 EMX Roy g EMX ... ... ... 1.04 .67 13 .88 +6.0sENI E 1.29e 3.3 ...dd 39.25 29.44 199 39.40 +18.7 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4794 114.04 +5.7 EP Energy EPE ... ... ...dd 5.06 1.27 1549 1.74 -26.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 240 119.18 +10.9 EPR Prop EPR 3.84 7.1 14 75.78 51.87 467 54.34 -17.0 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 1 24.00 -10.8 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 2 34.09 -7.5 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.80 4 22.61 -9.7 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1655 48.22 -15.3 EQT GP n EQGP .81e 3.3 13 31.77 21.05 85 24.25 -9.9 EQT Mid EQM 4.10f 6.8 12 79.53 55.40 196 60.43 -17.3sETF SITRis RISE ... ... ...q 24.73 22.59 2 24.78 +4.3 ETF JrSil SILJ ... ... ...q 13.81 9.79 82 11.75 +3.5 ETF Cyber HACK ... ... ...q 37.13 28.38 665 36.97 +16.8 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 20 37.21 +6.6 ETF M AlH MJ ... ... ... 39.72 26.02 389 29.29 +.2 ETF M Vid GAMR ... ... ... 51.93 35.00 4 47.94 +.1 ETF Drone IFLY ... ... ... 38.00 33.54 3 36.00 -3.7 ETF AIPw n AIEQ ... ... ... 28.00 24.03 62 26.69 +3.1 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.75 -1.3 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 33.18 +4.9 ETF Clim ETHO ... ... ...q 37.25 29.45 2 34.78 +2.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 1 45.25 +5.7 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.96 +1.2 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.39 +.9 ETF AptF n FTVA ... ... ... 30.36 24.74 11 26.98 -.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.70 -.8 NtDUSEq ef MXDU ... ... ... 28.40 25.93 20 26.95 -5.0 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 10 26.61 -3.1 RsBsUSE ef RBUS ... ... ... 27.19 24.83 13 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.70 -1.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.23 -4.1 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 6 33.72 +2.8 GlGoGld n GOAU ... ... ... 14.13 11.39 3 13.09 +.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.65 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.36 +.8 PremisCap TCTL ... ... ... 31.57 27.13 3 29.94 -.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 1 33.05 +9.0 EtfAlphacln ALFI ... ... ...q 26.95 21.43 0 25.51 +2.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 7 31.75 -2.5 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 31.97 -4.3 EtfInfcMLP AMZA 2.08 28.1 ...q 10.68 6.55 1500 7.39 -14.2 ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.56 +2.5 ETF ClinT n BBC ... ... ... 36.25 25.88 25 31.94 +12.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 24.16 -3.5 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 28 24.68 -2.2 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 0 24.56 -3.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 44 66.28 +2.0 ETFS Com BCI ... ... ... 25.79 18.58 18 25.05 +2.3 ETFS Comd BCD ... ... ... 27.04 23.25 27.04 +5.0 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 21 130.19 +3.2 ETF Pall PALL ... ... ...q 107.47 71.96 29 98.36 -3.1 ETF Plat PPLT ... ... ...q 97.94 83.35 46 89.05 +.7 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.64 -3.8 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 18 15.28 -7.9 EagleMat EXP .40 .4 24 122.49 86.51 225 101.27 -10.6 EaglePtCr ECC .80 4.4 ... 21.60 17.28 35 18.21 -3.2tEagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 6 25.45 -1.5 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 8 25.18 +.1 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 6 25.39 Earthstone ESTE ... ... ...dd 14.75 7.85 124 10.25 -3.6 EastGvP n DEA 1.04 5.1 30 22.32 19.03 335 20.22 -5.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 357 84.32 -4.6 EastChem EMN 2.24 2.1 15 112.45 76.11 1022 107.47 +16.0 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 ... ... 8 13.28 2.95 304 4.90 +58.1 Eaton ETN 2.64f 3.3 18 89.85 69.82 3294 79.15 +.2 EatVn 22 n EFL ... ... ... 10.09 9.08 159 9.42 +1.9 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 52 9.80 -2.0 EV CAMu EVM .68 6.7 ...q 12.89 10.19 102 10.23 -11.1 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 7 10.65 -7.4 EVCAMu CEV .71 6.2 ...q 13.01 11.25 27 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.65 543 55.44 -1.7 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 97 14.90 +2.7 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.84 126 16.50 +8.4 EV FltRt EFT .91 6.0 ...q 15.33 14.03 111 15.22 +6.2 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 51 16.62 +1.9 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 248 13.05 -4.4 EV MAMu MAB .65 5.2 ...q 16.00 12.49 6 12.61 -4.5 EVMAMu MMV .69 5.5 ...q 14.04 12.32 3 12.39 -5.5 EV MIMu MIW .71 5.6 ...q 14.39 12.69 12.77 -5.1 EVMIMu EMI .71 5.9 ...q 14.52 12.07 2 12.09 -5.8 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 61 11.86 -5.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 15 11.68 -5.1 EVMunTT ETX .85 4.5 ...q 21.20 18.81 19 19.04 -8.1 EV MuIT EVN .85 7.3 ...q 13.13 11.39 97 11.57 -6.7tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.47 22 20.51 -9.0 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.65 -6.3 EVNJMu EVJ .73 6.6 ...q 12.95 10.99 11 11.10 -5.5tEVNYMu2 NYH .69 6.4 ...q 13.64 10.61 6 10.66 -7.8 EV NYMu ENX .72 6.5 ...q 13.34 11.12 71 11.12 -9.8tEVNYMu EVY .74 6.2 ...q 13.56 11.99 15 11.96 -5.9 EV OHMu EIO .70 6.0 ...q 14.70 11.57 1 11.64 -8.3 EVOHMu EVO .73 5.8 ...q 14.11 12.10 6 12.53 -3.8 EV PAMu EIP .77 6.4 ...q 13.39 11.62 3 12.00 -3.5 EVPAMu EVP .73 6.3 ...q 12.66 11.38 4 11.45 -6.1 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 227 9.23 -4.2 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 103 14.93 +3.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 138 6.75 +3.5 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 49 13.52 -5.8 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 35 9.59 -6.5 EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 150 22.48 -3.4 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 166 17.16 -1.0 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 28 25.81 +1.6 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 318 12.09 -.8 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 659 9.23 -1.6 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 43 16.02 -4.2 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 363 11.81 -.9 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 176 15.19 -1.2 EclipseRs ECR ... ... 18 3.10 1.25 737 1.28 -46.7 Ecolab ECL 1.64 1.1 32 150.46 125.05 1077 148.98 +11.0 Ecopetrol EC .16e .7 ... 22.48 8.60 2078 22.24 +52.0 Edenor EDN ... ... ... 63.29 28.88 75 56.65 +14.0tEdgewell EPC ... ... 11 78.04 46.04 1146 44.31 -25.4 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1683 64.62 +2.2 EducRltTr EDR 1.56 4.8 24 40.95 30.07 331 32.44 -7.1 EdwLfSci s EW ... ... 43 143.22 97.63 1040 138.56 +22.9 eHiCarSvc EHIC ... ... ... 13.43 8.89 201 13.07 +13.0s8x8 Inc EGHT ... ... ...dd 20.25 10.30 970 20.20 +43.3 ElPasoEl EE 1.34 2.7 21 61.15 48.05 199 49.50 -10.6 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 2 47.60 -2.4 EldorGld g EGO .02e ... 10 3.76 .80 9779 .98 -31.6 Electrmed ELMD ... ... 21 7.96 4.12 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 92 7.47 -.8 EliLilly LLY 2.25f 2.8 26 89.09 73.69 4988 79.75 -5.6 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.17 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.71 4 31.49 -2.7 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 633 90.60 +1.3 EllingtnF EFC 1.76 11.9 11 17.00 14.12 29 14.79 +1.9 EllingtRM EARN 1.48 13.6 8 15.74 10.23 69 10.90 -9.5 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 20 9.24 -1.8 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.75 -5.5 eMagin EMAN ... ... ...dd 3.00 1.23 54 1.48 -10.6 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 27.25 +2.8 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 11 30.51 +4.2 Embraer ERJ .13e .5 ... 28.55 17.58 709 26.78 +11.9 EmerExp n EEX .28 1.4 ... 24.56 18.19 54 19.63 -3.5 EmergeES EMES 2.68m ... ...dd 14.35 5.65 464 7.28 +1.3 EmergBio EBS ... ... 31 55.91 28.74 228 54.37 +17.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 2270 70.67 +1.4 EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 37 16.56 -19.9 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 1 16.48 -19.1 EmpOP250 FISK .34 2.0 ... 21.38 16.24 1 16.60 -18.6 EmpStRTr ESRT .34 2.0 43 21.71 16.23 1434 16.67 -18.8 EmployH EIG .80f 1.9 14 50.45 38.35 79 41.60 -6.3 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 62 24.37 -9.4 EnLinkLP ENLK 1.56 11.1 ... 18.97 12.75 801 14.01 -8.8 EnableMid ENBL 1.27 9.3 15 16.98 12.89 75 13.63 -4.1 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 496 9.74 -27.3 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 1270 10.52 -23.8 Enbridge ENB 2.68 ... ... 42.61 29.54 4518 31.98 -18.2 EnCana g ECA .06 .5 21 14.31 8.01 11875 12.68 -4.9 EncompHlth EHC 1.00 1.7 22 59.70 42.21 417 58.15 +17.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.39 1.94 2235 3.16 +32.2 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 107 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1270 68.08 +18.3 Energizer n ENR 1.16 2.0 21 64.00 40.64 609 59.46 +23.9 Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.08 1.30 667 2.01 +12.3 EgyTrEq s ETE 1.22f 7.6 19 19.50 12.80 5368 16.11 -6.7 EngyTrfPt ETP 2.26 12.5 18 24.35 15.06 5231 18.09 +.9 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 15 12.26 6.52 1479 11.82 +20.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 839 11.67 +4.5 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 264 6.48 +14.1 EnerSys ENS .70 1.0 25 84.74 61.33 139 70.63 +1.4 Engility EGL ... ... ...cc 35.63 21.19 94 27.25 -3.9 EnLinkLLC ENLC 1.05f 7.2 13 20.00 13.80 1107 14.70 -16.5 Ennis Inc EBF .80 3.9 15 21.50 15.90 39 20.40 -1.7 EnovaIntl ENVA ... ... 18 23.65 11.15 218 23.25 +53.0 EnPro NPO .88 1.1 45 94.79 65.12 89 79.84 -14.6 ENSCO ESV .04 .7 ...dd 8.75 4.10 20396 6.05 +2.4 Enservco ENSV ... ... ... 1.20 .21 98 .95 +47.5 EnSync ESNC ... ... ... .80 .31 60 .39 -2.8 Entercom ETM .36 3.5 13 13.52 9.25 2400 10.20 -5.6 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 7 24.37 -3.0 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 1 24.24 -2.8 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.35 -3.4 Entergy ETR 3.56 4.4 35 87.85 71.95 1893 80.02 -1.7 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 24 24.14 -2.7 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 4 24.81 -1.2 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.93 -3.6 EntMS FtM EMP ... ... ... 25.49 22.74 6 24.28 -3.5 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.18 -1.7 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.58 -1.6 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 4 25.30 -4.6 EntProdPt EPD 1.71f 6.4 21 29.51 23.10 3426 26.65 +.5 Entravisn EVC .20 4.0 51 7.90 4.35 395 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 59 .36 -40.5 Envestnet ENV ... ... 45 60.28 33.95 126 55.60 +11.5 EnviroStr EVI .20e ... 74 43.10 18.90 11 36.45 -8.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1123 37.98 +9.9 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 54 27.50 -.5 EnzoBio ENZ ... ... ...dd 12.04 5.35 147 6.16 -24.4 Equifax EFX 1.56 1.3 20 147.02 89.59 578 118.78 +.7 EquityCmw EQC ... ... 31 32.51 27.96 457 30.46 -.2 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 2 25.91 -1.6 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.54 320 87.36 -1.9 EqtyRsd EQR 2.16 3.6 20 70.46 54.97 2686 60.70 -4.8 EquusTR EQS ... ... 30q 3.00 2.16 0 2.41 +.4 EraGroup ERA ... ... 9 13.83 8.00 101 9.73 -9.5 ErinEn rs ERN ... ... ...dd 4.00 1.15 37 3.15 +14.5 Eros Intl EROS ... ... ...dd 16.90 6.65 257 11.95 +23.8 EscoTech ESE .32 .5 20 66.80 50.30 36 59.65 -1.0 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.38 +10.1tEssent ESNT ... ... 9 50.08 34.02 2684 33.71 -22.4 EssexPT ESS 7.00 2.9 28 270.04 214.03 338 240.24 -.5 EsteeLdr EL 1.52f 1.0 51 153.88 85.54 1436 151.83 +19.3 Esterline ESL ... ... 17 102.70 67.15 116 76.25 +2.1 EtfSilver SIVR ... ... ...q 17.70 14.92 150 16.81 +1.8 EthanAl ETH .76 3.4 15 33.13 21.50 265 22.05 -22.9 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 102 14.31 -18.9 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.62 -6.3 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8tEtHiDLwV HDLV 2.57e 10.2 ... 33.35 25.05 18 25.15 -21.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.26 +1.9 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 52 16.09 -11.2 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.30 17.57 5 18.33 -9.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 4 14.96 -5.0 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 4 13.57 -82.5 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.55 -52.5 Etr EnhGl FIHD ... ... ... 191.45 141.01 13 165.84 -3.6 FI EnhEu n FIEE ... ... ... 202.02 156.75 13 174.81 -1.5 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 36.10 -15.8 Etr MLP In MLPQ .08p ... ... 54.66 25.63 27 30.39 -19.4 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 14.50 -11.0 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 11 14.22 -19.7 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 24 16.12 -17.9 Euronav n EURN 2.41e ... ...dd 9.65 6.90 282 8.75 -5.4 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 1 9.90 +.3 EvansBc EVBN .92f 2.1 21 47.08 36.35 7 44.35 +5.8 Evercore EVR 1.60f 1.7 22 103.05 66.80 370 94.20 +4.7 EverestRe RE 5.00 2.1 26 277.17 208.81 436 242.35 +9.5 EveriHldgs EVRI ... ... ...dd 8.99 5.90 590 6.54 -13.3 EversrceE ES 2.02f 3.4 19 66.15 55.93 1107 59.86 -5.3 Evertec EVTC .40 2.3 15 19.53 12.60 572 17.65 +29.3 EvolentH n EVH ... ... ...dd 27.50 10.30 533 16.30 +32.5 EvolPetrol EPM .40f 4.8 17 8.70 6.35 101 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 472 22.41 -5.5 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 37 18.56 -4.7 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 22.01 +79.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 4 26.44 -2.6 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.82 +9.3 RxVlmxInF VMIN ... ... ... 46.55 2.37 58 2.86 -91.7 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 34.11 +4.4 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 61 38.28 +.6 Exelon EXC 1.38f 3.5 11 42.67 33.30 3131 38.96 -1.1 Express EXPR ... ... 25 11.34 5.28 1278 7.62 -24.9 ExtendStay STAY .84f 4.1 50 21.28 16.27 1136 20.41 +7.4 Exterran n EXTN ... ... ...cc 33.69 23.29 116 29.83 -5.1 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 949 87.40 -.1 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 11192 79.42 -5.0F -FB Finl n FBK ... ... 18 45.43 32.84 41 40.81 -2.8 FBL Fn FFG 1.84f 2.4 17 79.70 59.75 21 75.40 +8.3 FCB Fin FCB ... ... 21 57.90 39.90 576 56.00 +10.2 FGL Hldg n FG ... ... ... 12.25 8.65 1087 10.11 +.4 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 733 82.12 -13.2 FNBCp PA FNB .48 3.6 17 15.00 12.02 1963 13.27 -4.0 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.45 -2.7 FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 3 25.90 +7.8 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.20 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.38 -2.1 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 2 25.03 -1.7 FQFO USDv OUSA .20e ... ... 33.39 28.66 62 30.54 -4.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 50

FS Invest FSIC .89 11.9 7 9.90 6.95 736 7.45 +1.4 FTE Net n FTNW ... ... ... 26.25 15.02 14 17.70 +7.3sFTI Cnslt FCN ... ... 22 51.43 31.65 273 51.00 +18.7 Fabrinet FN ... ... 10 47.02 24.02 251 30.25 +5.4 FactsetR FDS 2.24 1.2 25 217.36 155.09 344 194.45 +.9 FairIsaac FICO .08 ... 47 179.58 130.99 90 173.23 +13.1 FairmSant FMSA ... ... ...dd 6.21 2.47 1381 5.25 +.4 FangHldg SFUN .20e 4.1 ...dd 5.58 3.01 1437 4.85 -13.1 Farmland FPI .51 6.3 74 11.15 7.15 159 8.10 -6.7 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 3 25.00 -3.0 FedExCp FDX 2.00 .8 15 274.66 186.00 1464 251.59 +.8 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 37 89.34 +14.2 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 3 81.84 +12.5 FAgMt pfA AGMpA 1.47 5.8 ... 27.14 24.75 25.16 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 5 25.79 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.5 20 136.90 106.41 330 113.64 -14.4tFedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.96 9 22.10 -12.2sFedSignl FSS .28 1.2 29 23.98 13.70 384 23.81 +18.5 FedInvst FII 1.00 3.2 11 36.76 25.24 855 31.40 -13.0 FedPMu FMN .88 6.6 ...q 15.07 13.30 36 13.45 -4.2 Ferrari n RACE ... ... ... 131.20 72.39 330 123.19 +17.5 Ferrellgs FGP .40 12.1 ...dd 6.11 2.87 305 3.31 -22.7 Ferro FOE ... ... 19 25.50 15.49 233 24.28 +2.9 FiatChrys FCAU ... ... ... 24.95 10.17 3942 23.83 +33.6 FibriaCelu FBR .09e .5 ... 22.05 8.82 733 19.68 +33.9 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 5 48.96 -3.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 17 49.45 -1.3 FidTotBd FBND 1.20e 2.5 ...q 51.74 48.88 24 48.97 -2.5 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 70 40.77 +4.2 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 89 31.02 -9.6 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 233 20.49 +2.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 217 40.73 -.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 127 40.40 +1.0 FidIndls FIDU .56e 1.4 ...q 41.28 33.06 87 38.74 +.1 Fid Val n FVAL ... ... ... 35.18 28.14 10 32.65 -.7 Fid Qual n FQAL ... ... ... 34.02 27.75 9 31.94 +.4 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 583 53.31 +6.7 Fid Moment FDMO ... ... ... 33.84 27.10 8 32.45 +3.8 Fid LowVol FDLO ... ... ... 32.45 27.08 16 30.51 -.3 Fid RisR n FDRR ... ... ... 32.71 27.43 149 30.18 -1.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 33 28.75 +.2 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 428 22.67 -8.2 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 26 33.20 -3.8 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 20 29.66 -4.1 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 59 34.54 -1.4 FidlNatFn FNF 1.20f 3.2 15 42.52 28.69 1050 37.84 -3.6 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 866 97.06 +3.2 FidClayOp FMO 1.72f 15.0 ...q 15.68 10.27 92 11.51 -12.5 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 1075 84.65 +18.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 39.64 917 54.37 -3.0 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 22 6.80 4.48 1362 6.60 +29.4sFstCash FCFS .80f 1.0 35 85.10 50.48 427 84.00 +24.5 FstCwlth FCF .32 2.2 22 15.67 12.05 390 14.47 +1.0 FstData n FDC ... ... 7 19.23 14.89 5111 15.22 -8.9 FstHorizon FHN .48f 2.6 16 20.86 15.84 2531 18.65 -6.7 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.27 +.3 FstInRT FR .87f 2.9 ... 32.91 27.38 599 29.50 -6.3 FMajSilv g AG ... ... ...dd 9.36 4.93 2579 6.86 +1.8 FstRepBk FRC .72 .8 ... 105.52 84.56 1054 92.47 +6.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 68 25.29 -.9 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 8 26.00 -.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.37 -1.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 14 24.83 -2.2 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 4 25.25 -2.3 FtTr 22 n FIV ... ... ... 10.10 9.02 92 9.46 +3.6 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 77 11.28 -2.6 FT MCGr FNY .15e .4 ...q 42.85 33.15 68 41.47 +5.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 21 35.21 -2.9 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.44 36.00 193 44.97 +5.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 12 36.69 -.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 4 34.22 +2.2 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 53 14.37 +4.7 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 6 48.50 +2.2 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 56 17.87 -4.5 FtTEqCom ERM ... ... ... 23.64 19.74 9 21.76 -2.7 FtT EqTact TERM ... ... ... 23.62 19.67 9 21.78 -2.6 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 629 19.60 -2.0 FT HeitGl PRME ... ... ... 20.81 17.96 2 19.70 -1.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.40 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 62 39.01 -.7 FT PfInc n FPEI ... ... ... 21.03 19.49 34 19.67 -2.3 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.77 +1.3 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.82 -.7 FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 151 22.60 -14.7 FTEnInfra FIF 1.32a 8.4 ...q 19.49 14.57 85 15.66 -12.1 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 13 15.16 -6.4 FTArcaBio FBT ... ... ...q 147.10 102.93 57 135.21 +8.5 FTDJInet FDN ... ... ...q 131.99 89.31 255 126.90 +15.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 136 22.03 -3.3 FT ConDis FXD .30e .7 ...q 45.57 35.72 75 41.47 -1.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 25 46.91 -3.6 FT Engy FXN .33e 2.1 ...q 16.48 12.25 238 15.72 +1.6 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 139 31.09 -.7 FT HlthCr FXH ... ... ...q 76.92 62.34 68 70.62 +1.2 FT IndPrd FXR .16e .4 ...q 42.74 33.68 63 40.41 -.4 FT Matls FXZ .37e .8 ...q 46.43 36.89 35 43.82 -.1 FT Tech FXL .13e .2 ...q 59.90 42.29 129 56.01 +9.1 FT Utils FXU .67e 2.6 ...q 28.59 23.46 26 25.83 -.7 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 57 26.33 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.61 -4.1 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 413 22.58 -8.1 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 101 15.09 -8.2 FT USIPO FPX .32e .5 ...q 74.54 57.92 45 70.45 +3.2 FTChnd FNI .19e .5 ...q 43.90 32.09 16 39.41 -.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.87 -1.2 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.86 -1.1 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 11 49.00 +.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 108 22.79 -6.5 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 82 59.53 +1.7 FT LCGr FTC .24e .4 ...q 67.59 52.62 43 65.17 +6.5 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 53 53.47 -2.1 FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 225 12.68 -18.3 FT MCCore FNX .51e .8 ...q 69.65 56.86 16 66.49 +1.2 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 119 28.48 -5.4 FTFutStrt FMF ... ... ... 51.53 37.80 0 48.36 +1.6tFstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 7 13.75 -3.4 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 69.47 +5.8 FT MultCV FAB .45e .8 ...q 59.34 50.27 2 55.49 -2.6 FT MLPEn FPL 1.26 11.9 ...q 13.95 9.57 94 10.63 -10.4 FT REIT FRI .39e 1.8 ...q 24.11 20.20 19 21.14 -9.2 FT SCCore FYX .38e .6 ...q 64.05 52.79 21 62.19 +1.7 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 14 6.10 -.7 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 9 12.10 -5.4 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 23.59 +.9 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 293 29.96 -2.9 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 6 15.96 -2.2 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 76 13.29 +3.5 FirstEngy FE 1.44 4.1 13 35.52 27.93 3541 34.87 +13.9 Fitbit n FIT ... ... ...dd 7.32 4.51 2232 5.19 -9.1 500.com WBAI ... ... ...dd 23.22 8.12 92 18.07 +78.7 FiveOaks OAKS .40m 13.8 9 5.61 2.55 57 2.87 -28.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.10 -.5 FvPntHld n FPH ... ... ... 16.74 12.00 79 14.04 -.4 FlagstarB FBC ... ... 31 40.06 28.43 308 33.34 -10.9 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 49 23.96 -10.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.48 -10.0 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 22 10.83 -8.3 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 80 18.72 -8.5 FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.29 31 19.53 -9.6 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.45 +3.6 Fleetcor FLT ... ... 26 213.74 121.52 356 209.69 +9.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 4 111.91 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 17 60.36 +1.1 FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 257 34.54 +3.8 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 386 24.31 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 355 24.67 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.32 -2.9 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.15 +1.0 FlxDMTilt TLDH ... ... ...q 30.34 26.54 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 3 61.06 -2.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 165 46.83 -3.9 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 14 69.33 +.2 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.71 1 25.25 -1.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.47 -.4 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 66 26.66 -.5 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 6 43.63 -1.1 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 61 44.47 -1.2 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 25 75.32 -.2 FlexSolu FSI ... ... 10 2.58 1.33 15 1.47 -19.2 Flor&Dec n FND ... ... 58 58.28 31.00 249 56.15 +15.3 Flotek FTK ... ... ...dd 12.52 4.14 817 6.63 +42.3 FlowrsFds FLO .68 3.0 25 22.82 16.80 1105 22.34 +15.7 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1829 47.64 +13.1 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 655 59.15 +14.5 FlyLeasing FLY 1.00 7.6 11 14.65 11.54 61 13.16 +1.9 FEMSA FMX .74e .8 ... 103.82 84.32 551 96.93 +3.2 FootLockr FL 1.38f 3.3 17 77.86 28.42 3085 41.64 -11.2 FordM F .60a 5.5 6 13.48 10.14 49094 10.96 -12.2 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3726 20.20 -16.2 Forestar FOR ... ... 14 26.39 14.10 73 22.40 +1.8 ForsightEn FELP .13 ... ...dd 5.60 3.28 31 3.51 -19.7 Fortis n FTS 1.70 5.1 ... 38.24 31.41 148 33.59 -8.4 Fortive n FTV .28 .4 ... 80.31 60.40 1078 76.77 +6.1 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.94 106 16.21 -18.7 FortunaSlv FSM ... ... 25 6.08 4.03 758 5.94 +13.8 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1346 57.51 -16.0 ForumEn FET ... ... ...dd 19.65 10.05 1110 12.00 -22.8 FoundBld n FBM ... ... ... 17.00 11.03 83 14.78 -.1 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 343 22.66 -11.8 FourSeEd n FEDU 3.32 45.5 18 10.45 5.67 15 7.30 -18.9 FrancoN g FNV .92 1.3 69 86.06 64.90 567 71.59 -10.5 FrankCov FC ... ... ...dd 31.20 17.35 31 26.40 +27.2 FrankFn n FSB .40p ... 16 44.30 30.30 81 33.50 -1.8 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 19 33.07 +.1 FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.28 -2.8 FrankLbGlE FLQG ... ... ... 32.51 27.41 0 30.23 -1.1 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.62 +1.1 FrnkLInvGr FLCO ... ... ... 24.89 23.75 4 23.86 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.66 -.9 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7sFrkL US Sm FLQS ... ... ... 27.29 24.17 0 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 3383 34.17 -21.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.45 7.08 277 7.67 -28.6 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 109 11.18 -5.5 FrkUnv FT .47 7.0 ...q 7.39 6.68 27 6.76 -5.7 FranksIntl FI .30 4.3 ... 9.50 4.93 867 7.00 +5.3 FrptMcM FCX .20 1.0 16 20.25 11.05 22093 19.57 +3.2 FresenMd FMS .51e 1.0 ... 57.94 43.93 143 52.29 -.5 FDelMnt FDP .60 1.2 21 61.98 43.02 193 49.53 +3.9 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.18 +8.8 Frontlne rs FRO .60e ... 38 6.82 3.79 363 4.88 +6.3 FullerHB FUL .62f 1.2 26 58.74 46.62 593 52.34 -2.8 FutureFuel FF .24a 2.0 15 16.39 11.32 28 12.22 -13.3G -GAMCO s GBL .08 .3 8 32.60 23.97 10 25.79 -13.0 GATX GATX 1.76f 2.6 14 73.25 56.00 405 68.71 +10.5 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.33 -3.6 GCP ApT n GCP ... ... 28 34.79 27.25 413 30.60 -4.1 GDL Fund GDL .64 6.8 ...q 10.38 9.13 14 9.41 -3.3 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 29 24.37 18.83 8486 19.90 -14.9 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 11 24.67 -2.3 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 244 26.46 +2.0 GMS Inc n GMS ... ... 16 39.98 27.21 420 31.57 -16.1 GNC GNC .80 21.3 3 10.95 3.13 1033 3.76 +1.9 GP Strat GPX ... ... 30 31.25 20.30 27 22.90 -1.3 GSE Sy GVP ... ... 14 3.75 2.35 8 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 26.80 276 52.05 +10.9 GabCvInc GCV .48 7.8 ...q 6.47 4.91 27 6.15 +4.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.00 -1.8 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 144 22.27 -4.9 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.62 -2.0 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.14 -.8 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.05 -1.2 GabelliET GAB .60 9.6 ...q 6.65 5.87 343 6.22 +.5 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.54 -2.1 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 23.77 -3.7 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.21 -1.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 24.00 -4.5 GabGSmM GGZ ... ... ... 13.61 11.49 14 12.24 -3.9 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.13 -1.4 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 14 18.69 -12.3 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 5.4 ...q 10.97 9.12 41 9.60 -7.0 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.50 -1.2 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.76 -2.2 GabMultT GGT .94e 10.0 ...q 10.09 8.20 62 9.40 +2.2 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 1 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.55 -6.2tGabUtil GUT .60 10.4 ...q 7.20 5.97 321 5.79 -18.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.36 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 24.83 -2.4 Gasa rs GFA ... ... ... 16.89 5.53 14 6.55 -48.1 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 276 8.09 -19.1 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 788 70.10 +10.8 GamGldNR GGN .84 16.4 ...q 5.81 4.80 420 5.11 -1.9 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.33 -6.0 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 41 6.46 -3.7 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.94 -4.3 GameStop GME 1.52 11.2 ...dd 25.31 12.20 2508 13.52 -24.7 Gannett n GCI .64 6.6 ...cc 12.38 7.36 920 9.73 -16.0 Gap GPS .97f 3.3 14 35.68 21.02 5300 29.55 -12.7 GardDnv n GDI ... ... ... 38.00 19.91 410 32.53 -4.1 Gartner IT ... ... 36 142.16 110.76 502 118.88 -3.5 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 131 24.45 -1.2 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.05 -.2 GasLog GLOG .56 3.1 49 22.55 12.75 215 18.10 -18.7 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 2 26.45 -.6 GastarExp GST ... ... ...dd 1.42 .38 1186 .75 -28.7 Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 20 15.82 -11.7 Gastar pfB GSTpB 2.69 13.9 ... 23.50 8.46 41 19.30 +2.2 GatesInd n GTES ... ... 35 18.72 15.69 115 16.25 -10.1 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 0 10.03 -4.7 GeeGroup JOB ... ... ...dd 6.50 2.24 1 2.49 -10.3 GencoSh rs GNK ... ... ...dd 16.98 8.47 182 16.83 +26.4 Generac GNRC ... ... 18 53.78 33.77 373 47.19 -4.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 31 34.11 -.8 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 25.87 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 618 29.75 +.5 GenDynam GD 3.36 1.5 24 230.00 190.31 1011 224.98 +10.6 GenElec GE .48 3.4 ...dd 29.93 12.73 84691 13.99 -19.9 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 54 24.42 -2.2 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 +.8tGenMills GIS 1.96 4.5 12 60.69 43.84 8284 44.03 -25.7 GenMoly GMO ... ... ...dd .53 .28 79 .37 +13.1 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 10226 37.77 -7.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 221 6.17 -6.8 Gensco GCO ... ... 12 55.30 20.90 154 42.70 +31.4 GenesWyo GWR ... ... 24 84.40 61.44 313 72.17 -8.3 GenesisEn GEL 2.88f 13.6 30 32.84 18.42 527 21.19 -5.2 GenesisHlt GEN .24 15.0 ...dd 2.68 .60 224 1.60 +109.7 GenieEn n GNE .30 6.9 ... 8.31 3.82 32 4.32 -.9 GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 5 7.28 -.9 Genpact G .30f ... 21 34.79 24.21 280 32.37 +2.0 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 1964 88.14 -7.2 Genworth GNW ... ... 2 4.17 2.66 3219 2.72 -12.5 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 520 22.08 -6.4sGeoPark GPRK ... ... ... 14.73 6.48 735 15.02 +51.6 GaPw 77 n GPJA ... ... ... 26.14 23.01 14 24.38 -4.8 Gerdau GGB .02e .4 ... 5.32 2.60 5679 5.02 +34.9 GerNew GF 1.23e .4 ...q 21.49 15.01 23 19.87 +2.2 GettyRlty GTY 1.28 5.1 14 29.89 22.68 153 25.05 -7.8 GigCapit n GIG ... ... ... 10.22 9.60 18 9.74 +1.0 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 215 29.24 -9.5 Glatfelter GLT .52 2.3 17 23.85 16.53 65 22.27 +4.5 Glaukos n GKOS ... ... ... 48.89 23.08 337 29.54 +15.2 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3212 39.88 +12.4 GblBrCopp BRSS .24 .7 12 36.50 27.50 91 32.60 -1.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 274 7.76 -5.4 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.47 -3.3 GlobNetL n GNL .94 5.4 28 24.35 15.55 277 17.66 -14.2 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.42 10 24.55 -4.4 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 42 16.90 +1.2 GlobPay s GPN .04 ... 38 118.94 80.01 554 112.34 +12.1 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 78 1.13 -2.6 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 6 25.00 +4.5 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.63 -.3 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 17 16.56 +1.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 26.60 -.2 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.37 14 12.76 +7.3 GblXColum GXG .41e 3.6 ...q 11.51 9.24 81 11.38 +13.6 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 1 24.65 +2.8 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 383 12.56 -7.6 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.75 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 21 35.65 +1.0 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.42 -4.6 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 48 11.88 -2.3 GblXGuru GURU .28e .9 ...q 31.88 26.10 7 30.59 +3.0 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 390 10.79 +5.0 GblXChCon CHIQ .12e .7 ...q 19.96 13.34 52 18.45 -1.2 GblX MLP MLPA .90e 10.0 ...q 11.65 8.14 939 9.04 -8.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 0 10.38 -1.4 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 215 20.72 -4.9 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.26 5 18.39 +2.2 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 1 18.09 +6.4 GblXPakist PAK ... ... ...q 19.23 12.15 5 13.03 +5.3 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.70 -3.8 GblXNorway NORW .83e 5.7 ...q 14.63 11.10 29 14.56 +10.9 GblXScUS n SCIU ... ... ...q 32.53 27.62 15 31.34 +1.4 GblXScEu n SCID ... ... ...q 29.75 25.08 14 28.80 +3.9 GblXScAs n SCIX ... ... ...q 27.08 23.68 4 26.06 +.6 GblXScJp n SCIJ ... ... ... 33.72 28.01 2 31.62 -.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 8 24.28 -2.4 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 2 23.43 +7.9 GbX US Inf PAVE ... ... ... 17.80 13.80 83 16.42 -2.1 GblFound n BOSS ... ... ... 20.72 15.35 3 18.67 +7.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 45 27.41 +.2 GlbXSilv rs SIL ... ... ...q 37.30 28.21 193 31.81 -2.5 GlbXLith rs LIT ... ... ...q 41.21 28.00 177 33.94 -12.4 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.25 -.3 GbXUran rs URA ... ... ...q 16.36 11.81 275 13.87 -7.8 GlblScape GSB .06 1.6 21 5.51 3.27 5 3.77 +6.2 Globalstar GSAT ... ... ...dd 2.59 .53 2406 .79 -39.8 GlobantSA GLOB ... ... 52 54.84 33.87 279 44.88 -3.4 GlobusMed GMED ... ... 45 52.18 27.79 632 51.08 +24.3 Glowpoint GLOW ... ... ...dd .65 .19 116 .21 -41.7sGoDaddy n GDDY ... ... 93 65.00 37.25 946 64.87 +29.0 GolLinhs s GOL ... ... ... 14.48 4.13 662 12.59 +43.7 GoldFLtd GFI .02e .5 ... 4.70 3.06 5274 4.00 -7.0sGoldResrc GORO .02 .4 65 5.05 3.08 811 5.19 +18.0 GoldStdV g GSV ... ... ... 2.07 1.25 219 1.75 Goldcrp g GG .24 1.7 20 15.55 11.64 4076 14.41 +12.8 GoldenMin AUMN ... ... ... .68 .36 43 .45 +4.2 GoldStr g GSS ... ... 6 .92 .56 774 .71 -20.1 GldFld GV ... ... 11 6.38 3.60 46 4.25 -13.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 48 26.24 -1.0 GS BDC n GSBD 1.80 9.3 10 25.14 18.78 43 19.28 -13.1 GS ActbtInt GSIE ... ... ...q 32.48 26.64 75 30.50 +1.7 GS ActEM GEM ... ... ...q 39.44 30.30 93 36.44 +1.8 GS ActEur GSEU .60e ... ... 33.94 28.30 1 32.31 +1.9 GS ActJpn GSIY ... ... ... 36.02 29.07 3 34.24 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 1 43.65 +.4 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.90 -1.3 GS CpBd n GIGB ... ... ... 50.44 48.16 114 48.39 -3.6 GS ActLgC GSLC ... ... ...q 57.42 46.85 309 54.32 +1.8 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 46 100.06 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 11 54.56 +3.0 GS SCap n GSSC ... ... ... 45.33 39.39 2 44.49 +2.7 GSCI37 GSC ... ... ...q 26.40 17.55 26.40 +10.1 GoldmanS GS 2.60 1.0 24 275.31 209.62 3874 254.17 -.2 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 26 28.13 -1.5 GoldS pfN GSpN ... ... ... 28.34 25.95 27 26.46 -5.0 GoldS pfB GSpB 1.55 5.8 ... 27.27 25.20 20 26.65 +3.0 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 6 23.29 +2.4 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 50 22.36 -.8 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 60 22.79 +.9 GS MLPEn GER .64 10.3 ...q 8.29 5.25 206 6.20 +.8 GS MLPInc GMZ 1.38 16.2 ... 10.67 7.55 270 8.50 -4.9 GoodrPet n GDP ... ... ... 14.50 8.20 23 12.75 +16.9 GormanR GRC .50 1.6 27 33.50 23.55 21 30.90 -1.0 vjGrace GRA .96f 1.4 20 77.37 58.48 1640 69.48 -.9 Graco s GGG .53 1.1 15 49.69 32.07 408 46.96 +3.8 GrahamCp GHM .36 1.6 15 24.03 17.97 16 21.85 +4.4 GrahamH s GHC 5.32f .9 23 625.45 536.90 7 611.85 +9.6sGraingr GWW 5.12 1.7 30 298.15 155.00 3242 299.88 +26.9 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 0 25.90 -3.8 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 757 22.39 -16.0sGranTrra g GTE ... ... ...dd 3.19 1.93 2861 3.16 +17.0 GranaMon GRAM .25e 7.0 ... 5.15 2.25 241 3.55 +24.6 GraniteC GVA .52 .9 33 68.58 45.14 140 56.02 -11.7 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 175 16.63 -6.3 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 39.61 +1.4 Gran Gld n BAR ... ... ... 142.87 123.68 1 134.43 +3.2 GranCom n COMB ... ... ... 27.07 24.80 56 26.76 +2.3 GranSP n COMG ... ... ... 32.29 24.96 0 29.53 +6.6 GraphPkg GPK .30 1.9 16 16.74 12.65 1640 15.99 +3.5 GrayTelev GTN ... ... 7 17.80 11.25 1339 12.20 -27.2 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 13 13.45 -2.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.31 -.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 541 1.26 -2.3 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1152 31.41 -2.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 238 39.80 GreenDot GDOT ... ... 44 69.37 33.81 154 62.48 +3.7 GreenTrH n GHG ... ... ... 13.05 10.75 38 11.91 -8.0 GreenbCos GBX .92f 2.0 10 54.45 41.45 407 44.90 -15.8 Greenhill GHL .20 1.0 ...dd 29.05 13.80 308 19.95 +2.3 Greif A GEF 1.68 2.9 20 65.60 47.97 186 58.65 -3.2 Greif B GEF/B 2.51e 3.9 20 71.95 52.50 3 64.05 -7.6 Griffon GFF .28f 1.4 22 25.15 17.45 132 20.65 +1.5 Group1 GPI 1.00f 1.5 9 84.47 51.62 276 64.66 -8.9 GrubHub GRUB ... ... ...cc 112.41 34.49 981 101.74 +41.7 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 61 107.11 +4.2 GpoASur ASR 3.31e ... ... 229.45 165.93 25 177.60 -2.7 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 72 9.05 +6.5 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 1 9.55 +2.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 528 28.72 -2.0 GpTelevisa TV ... ... ... 27.37 14.20 1012 17.77 -4.8 GuangRy GSH .62e 2.3 ... 37.43 24.43 2 27.44 -17.8 Guess GES .90 4.0 ...cc 24.01 9.56 1235 22.35 +32.4 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 43 21.41 -5.8 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 20 24.37 -2.0 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 12 21.63 -1.4 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 96 8.46 -4.9 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 87 59.06 -2.6 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 48 8.21 -2.1 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 9 26.15 -5.2 GugSolar TAN .83e 3.3 ...q 26.70 17.15 73 25.29 +.6 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 30.70 +3.8 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 4 38.21 +2.3 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.73 -9.8 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 45.15 +3.8 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 140 20.22 -6.3 Guidewire GWRE ... ... ...dd 92.65 59.98 561 86.36 +16.3 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 41 31.49 +10.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 1133 98.41 +12.0 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 65 40.86 +36.7 HCP Inc HCP 1.48 6.6 12 33.67 21.48 2659 22.36 -14.3 HDFC Bk HDB .37e .4 ... 110.77 79.30 958 98.30 -3.3 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 215 48.92 +.6 HMG HMG ... ... ...dd 16.33 8.94 0 13.57 +8.7 HNI Corp HNI 1.14 3.2 16 48.32 31.16 125 35.64 -7.6 HP Inc HPQ .53 2.5 13 24.75 17.10 6802 21.66 +3.1 HRG Grp HRG ... ... ...dd 20.17 14.22 1572 15.85 -6.5 HSBC HSBC 1.50e 3.0 ... 55.89 40.76 1710 49.41 -4.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 38 25.67 -.6 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 78 26.48 -3.2 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 108 26.25 -2.2 Haemonet HAE ... ... 70 76.27 38.47 197 75.74 +30.4 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3405 5.44 -28.1 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 11054 52.01 +6.4 HalyrdHlt HYH ... ... 24 50.99 35.24 231 47.95 +3.8 HamBchBr HBB .34 1.5 ... 41.00 20.97 11 23.19 -9.7 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 42 38.30 -2.6 HanJS JHS .87e 6.3 ...q 15.12 13.77 47 13.86 -6.7 HanJI JHI 1.45e 8.6 ...q 18.85 16.42 7 16.79 -4.1 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 64 15.08 -12.0 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 33 20.42 -4.7 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 39 19.74 -8.1 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 40 17.58 -6.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 48 21.84 -11.4tHanesbds s HBI .60 3.4 9 25.73 17.82 9789 17.62 -15.7 HannArms HASI 1.32 6.7 27 25.28 17.33 187 19.64 -18.4 HanoverIns THG 2.16 1.8 65 121.39 79.23 107 120.06 +11.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.23 -.4tHarleyD HOG 1.48f 3.6 13 58.35 41.33 2550 40.96 -19.5 HarmonyG HMY .05 ... ... 2.53 1.56 4069 2.00 +7.0sHarrisCorp HRS 2.28 1.4 30 168.56 106.18 428 168.86 +19.2 Harsco HSC .20m .9 57 23.20 12.45 416 22.20 +19.0 HarteHk rs HHS ... ... ... 15.00 7.27 0 9.52 Hrt TotR n HTRB ... ... ... 40.25 39.05 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 23 29.22 -.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1220 52.03 -7.6 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 4.0 19 27.23 17.80 66 18.00 -20.5 HavertyA HVT/A .38a 2.1 14 27.10 18.10 18.50 -20.8 HawaiiEl HE 1.24 3.6 23 38.72 31.71 450 34.30 -5.1 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 129 5.06 -15.0 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 667 27.17 -15.4 HlthcreTr HTA 1.22 4.9 45 32.88 24.50 1605 25.00 -16.8 HeclaM HL .01e .3 ...dd 6.16 3.25 4075 3.92 -1.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6sHeico s HEI ... ... ... 91.34 55.42 267 92.11 sHeico A s HEI/A ... ... 60 76.55 47.00 112 77.35 HelixEn HLX ... ... ...dd 8.70 4.82 1139 6.48 -14.1 HelmPayne HP 2.80f 3.8 ...dd 75.02 42.16 2732 73.00 +12.9 Hemisphrx rs HEB ... ... ... .84 .30 135 .38 +9.8 HennCap n HCAC ... ... ... 10.49 8.97 2 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 3 10.55 +1.7 Herbalife HLF ... ... 23 104.97 60.01 713 103.21 +52.4 HercHld n HRI ... ... ... 72.99 33.27 272 63.79 +1.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 343 12.19 -7.1 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 8 25.23 -1.5 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 155 16.37 -9.2 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 2 24.07 -4.2 Hersha rs HT 1.12 5.8 15 19.87 16.60 353 19.26 +10.7 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 8 23.45 -4.9 Hersha pfE HTpE ... ... ... 26.40 22.66 12 23.27 -5.9tHershey HSY 2.62 2.8 20 116.49 95.10 1764 93.56 -17.6 HertzGl HTZ ... ... ... 27.27 8.52 1615 20.46 -7.4sHess HES 1.00f 1.7 ...dd 58.63 37.25 3790 58.20 +22.6sHess pfA HESpA ... ... ... 66.56 48.24 103 66.11 +14.2 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 155 20.38 +2.9 HP Ent n HPE .56f 3.2 44 19.48 12.70 7530 17.41 +21.2 Hexcel HXL .50 .8 24 69.52 49.20 207 65.85 +6.5 Hi-Crush HCLP .80 6.7 13 15.65 7.25 2056 11.90 +11.2 HighPtRs HPR ... ... ...dd 6.93 2.66 1930 6.18 +20.5 HighlFlR n HFRO ... ... ... 16.60 15.00 95 16.01 +3.3 HighwdPrp HIW 1.85f 4.4 18 53.34 41.34 598 42.43 -16.7 Hill Intl HIL ... ... ...dd 6.00 3.85 256 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 71.65 207 87.44 +3.7 HillenInc HI .83 1.7 24 49.35 34.65 200 48.70 +8.9 HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 2 33.28 -3.1 HilltopH HTH .28f 1.1 13 28.86 21.47 368 24.41 -3.6 HilGrVa n HGV ... ... ... 47.75 30.96 2950 43.90 +4.6 Hilton HLT .60 .7 41 88.11 57.77 2541 81.98 +2.7 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 100 17.70 -5.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 21 26.02 -3.3 HollyEngy HEP 2.60 9.0 14 37.56 26.09 79 28.85 -11.2 HollyFront HFC 1.32 2.3 14 58.87 23.46 1342 58.24 +13.7 HomeDp HD 4.12f 2.3 24 207.61 144.25 5392 177.08 -6.6 Honda HMC .84e 2.5 ... 37.29 27.05 547 34.22 +.4 HonwllIntl HON 2.98 2.0 21 165.13 128.35 3163 148.13 -3.4 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 112 44.95 +1.9 HorizGbl n HZN ... ... 40 19.26 7.69 133 8.38 -40.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 8 49.52 -1.6 HorGKWld KLDW ... ... ...q 35.73 29.09 13 34.65 +3.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.73 -3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 51

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.07 -1.0 Hormel s HRL .75 2.1 22 38.00 29.75 2182 35.40 -2.7 Hornbeck HOS ... ... ...dd 4.87 1.51 178 3.73 +19.9 HostHotls HST 1.00a 5.1 16 21.53 17.26 5540 19.46 -2.0 HoulihnL n HLI .80 1.8 18 52.81 32.72 96 45.50 +.2 HstnAEn HUSA ... ... ... 1.05 .25 121 .26 -19.7 HovnanE HOV ... ... ...dd 3.41 1.66 1730 1.98 -40.9 HHughes HHC ... ... 29 140.38 114.28 114 137.64 +4.9 HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 54 25.46 +1.8 Hubbell HUBB 3.08 2.5 22 149.03 109.32 292 120.91 -10.7 HubSpot HUBS ... ... ...dd 124.45 63.00 411 115.70 +30.9 HudBayM g HBM .02 ... 11 10.25 4.60 507 7.40 -15.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 674 31.36 -8.4 HugotnR HGT .09e 12.0 3 2.10 .55 63 .75 -46.2 Humana HUM 2.00f .7 25 299.67 212.69 434 295.00 +18.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 50 39.33 +2.6 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.52 -.4 HuntgtnIng HII 2.88 1.1 25 276.69 183.42 258 265.59 +12.7 Huntsmn HUN .65f 2.1 11 36.09 23.12 2099 31.62 -5.0 Hyatt H ... ... 37 83.02 54.38 434 77.97 +6.0 HysterYale HY 1.21 1.6 20 93.90 58.97 29 76.99 -9.6I -IAMGld g IAG 1.52f 27.2 93 7.25 3.55 3242 5.58 -4.3 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4927 8.75 -10.1 IDT Cp IDT 1.00f 17.9 ... 17.71 5.50 134 5.59 -47.3 IEC Elec IEC ... ... ...cc 5.05 3.35 11 4.33 +5.1 ING ING .14e .8 ... 20.58 16.20 2211 17.49 -5.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 21 25.49 -.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 86 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 211 29.60 +49.9 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 29.04 141 30.58 +.5 IQ Hedge MCRO ... ... ...q 27.20 25.38 0 26.48 -.3 IQ HdgLgS QLS ... ... ...q 24.53 20.22 0 22.07 +.8 IQ Ch SC n CSML ... ... ... 29.58 23.89 30 27.99 -.2 IQ HdgEv QED ... ... ...q 22.00 20.53 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.54 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 22 19.17 -3.9tIQ CoreBd n AGGE ... ... ... 19.88 18.68 7 18.61 -4.9 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 4 24.39 -.1 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 1 22.10 -2.1 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.24 -.5 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 37 21.51 -.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 27.70 +1.0 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 18 23.70 -10.0 IQMrgArb MNA ... ... ...q 31.92 29.98 81 30.63 -1.4 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 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 38 28.28 -1.0 IQVIA Hldg IQV ... ... 12 110.67 81.43 558 98.07 +.2 IRSA IRS ... ... ... 32.97 21.22 49 24.69 -16.6 iShGold IAU ... ... ...q 13.11 11.61 14181 12.93 +3.4siShGSCI GSG ... ... ...q 17.50 13.16 401 17.39 +6.8 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1917 22.40 -3.3 iSAstria EWO .37e 1.4 ...q 27.41 18.98 40 25.79 +4.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 37 21.42 +1.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 13970 43.60 +7.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 2271 28.16 -5.0 iShEMU EZU .86e 1.9 ...q 47.13 39.07 5640 44.99 +3.7 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1218 32.86 +5.3 iShGerm EWG .60e 1.8 ...q 35.87 29.53 4070 33.19 +.5 iSh HK EWH .61e 2.4 ...q 26.93 22.34 6250 25.51 +.4 iSh SKor EWY .65e .9 ...q 79.07 61.14 2524 75.39 +.6 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5110 52.53 +6.6 iShNeth EWN .66e 2.0 ...q 34.09 27.98 242 32.54 +2.6 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 235 47.29 -1.1 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 272 69.32 -1.0 iShSpain EWP .99e 2.9 ...q 36.38 31.52 2356 33.76 +3.0 iSSwedn EWD .76e 2.2 ...q 36.71 32.02 221 33.89 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 1034 34.53 -3.0 iShFrntr100 FM .30e .9 ...q 36.19 28.36 114 34.27 +3.5 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 12 50.65 +.4 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 33 56.03 +2.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 7 49.68 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 58 48.56 -2.8 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.93 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 91 42.36 +1.3 iShGblSilv SLVP .29e 2.6 ...q 12.02 9.34 18 10.99 +1.4 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 25 22.87 +6.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 3 29.49 +.4 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 31 88.88 +.9 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 85 53.78 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 67 50.10 +3.9 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 170 84.36 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 409 62.24 +2.4 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 78 81.74 +2.4 iShThai THD 1.88e 1.9 ...q 103.71 76.35 223 100.02 +8.1 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 3 50.57 -1.4 iShChile ECH .71e 1.3 ...q 56.53 41.34 348 55.46 +6.3 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 270 45.47 +2.2 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 9 55.82 +.7 iShSilver SLV ... ... ...q 17.14 14.44 17016 16.26 +1.7 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 567 118.50 -.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 102.83 -2.6 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 20 167.48 +7.0 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 33 155.67 -2.0 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 9 17.07 +4.8 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 30 18.35 -1.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 1540 61.74 +1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 125 104.56 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 33 111.12 -1.7 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 640 112.77 -1.1 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 30350 47.08 +2.0 iShTransp IYT 1.70e .9 ...q 206.73 157.65 152 192.07 +.2 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 2 53.30 +5.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2675 270.72 +.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 12 182.34 -1.8 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 10985 106.29 -2.8 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 67581 47.86 +1.6 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 4059 115.94 -4.6 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 201 65.54 +1.4 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 677 24.49 -2.4 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 13 58.47 -3.4 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 75 161.12 +4.9 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 50.69 -4.1 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 10 211.58 +4.5 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 772 27.31 -3.9 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 506 158.62 +3.8tiShNYMun s NYF ... ... ...q 56.36 54.53 17 54.49 -2.3 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 22 112.66 +.1 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 36 70.09 +.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 339 82.82 -.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 252 37.03 +4.2tiShCalMn s CMF ... ... ...q 59.75 57.96 91 57.95 -2.0 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 79 49.68 -3.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 83.49 -.4 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 658 43.68 -3.4 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 47 35.99 +1.6 iSh JPXNik JPXN ... ... ... 70.78 56.22 3 65.81 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 241 83.69 +.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 804 37.70 +10.3 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 558 108.26 +5.0 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 159.49 tiShPhilpns EPHE .20e .6 ...q 40.19 33.34 245 33.05 -14.9 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 728 111.30 -2.6tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 878 108.23 -2.3 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 45.25 +3.8 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 5 51.31 -2.1 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 3 39.47 -.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 90 68.03 +3.0 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 9876 119.32 -5.9 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 32 75.60 +3.3 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 6 62.09 +1.0 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 336 34.13 +1.0 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 20004 71.32 +1.4 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 5 67.05 +4.2 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 285 87.90 -1.4 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 6 60.79 -6.1 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 360 124.17 +2.9siShNorC bt ENOR .58e 2.0 ...q 28.66 21.48 5 28.52 +10.6 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 116 209.23 +.5 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 173.03 -.6 iShIreland EIRL .55e 1.1 ...q 50.12 41.98 3 48.02 +.1 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 723 191.04 +.7 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 30 59.25 -6.3 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 19336 86.10 -1.3siShFinlC bt EFNL .51e 1.2 ...q 43.50 36.57 14 43.71 +10.9 iShSft IGV .12e .1 ...q 183.23 128.86 312 177.10 +14.6 iShCorUS n FTY ... ... ... 51.01 43.20 30 44.74 -9.8 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 3 68.21 +.9 iShNetw IGN .25e .5 ...q 55.29 43.74 4 52.92 +9.2 iShNATch IGM .73e .4 ...q 195.60 139.74 34 185.26 +9.8 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 52 56.69 -8.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.31 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 132 91.90 -9.3 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 51 99.93 +1.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 7 93.70 +1.2 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 21 186.52 +4.1 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 12 110.63 -2.9 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2576 34.53 -4.3 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1216 121.99 -1.9 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 14 188.89 +5.3 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 263 26.40 -2.5 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 300 221.50 +2.6tiShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 51 107.62 -1.9 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 857 139.19 +3.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 21 48.87 -7.0 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 631 149.79 +.8 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 749 125.61 -.1 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 866 196.19 +5.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 23 130.15 -4.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1463 50.98 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16100 156.39 +2.6 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 362 85.30 -5.4 iShChina MCHI .61e .9 ...q 76.72 50.21 1687 67.75 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 436 74.39 +1.9 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 128 159.60 +.9 iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.33 9 70.78 +1.0 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 38 127.99 -3.7 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1495 52.62 -.3 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 17 146.15 -4.0 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 116 157.97 -1.3 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 10 49.49 -.1 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 545 27.90 -5.1 iShTech IYW 1.20e .7 ...q 184.45 135.79 167 172.94 +6.2 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 93.10 +.2 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 28 98.80 -6.7 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 8183 74.57 -7.9 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 4 114.41 +4.6 iSh0-5Tips STIP ... ... ...q 101.32 99.37 71 99.87 iShHmCnst ITB .09e .2 ...q 46.56 31.86 4254 38.96 -10.9 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 31 148.35 +.7 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 308 205.82 +9.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 40 174.80 +.3 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 96 132.29 +1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 886 50.06 +1.6 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.39 -1.8 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 193 118.51 -.8 iShBroker IAI .65e 1.0 ...q 70.58 49.01 52 66.91 +6.6 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 463 40.45 +2.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 112.97 +1.7 iShCrSPS s IJR ... ... ...q 80.68 66.77 3049 79.53 +3.5 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 96 191.21 +10.2 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.32 31 116.65 -8.0 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 9 165.01 +5.2 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 255 64.09 +1.6 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 10 148.14 -4.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 45 101.37 -.8siShPeru EPU .70e 1.6 ...q 44.83 32.90 111 44.95 +9.7 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5355 67.37 +1.9 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 32 36.81 +2.5 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 134.87 +.9 iShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 59 70.24 +8.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 47 54.14 +.5 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 479 48.09 +1.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 63 44.84 -.2 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 39 99.36 +3.8 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 59 37.71 -.9 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 25 24.87 -3.7 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 191 56.14 +1.7 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 79 156.21 +1.7 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 37 34.24 -1.2 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 77 81.62 +1.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.62 -2.7 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 6 25.69 -2.9 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 4 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 537 10.08 -10.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 10 24.98 -1.6 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 24.98 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 0 24.72 -1.8 ITT Inc ITT .54f 1.0 20 57.62 36.93 422 51.61 -3.3 iBio IBIO ... ... ...dd .55 .14 369 .17 -4.0 Idacorp IDA 2.36 2.6 22 100.04 79.59 232 89.36 -2.2 IDEX IEX 1.48 1.0 34 150.72 100.68 287 145.18 +10.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 975 159.09 -4.7 Imax Corp IMAX ... ... ...cc 32.35 17.58 628 22.30 -3.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 540 .27 -14.6 ImpacMtg IMH ... ... 4 17.40 7.18 10 8.94 -12.0 ImpOil g IMO .64f 2.2 59 32.81 25.91 258 29.70 -4.8 IncOpR IOR ... ... 27 12.45 8.31 34 12.30 +11.0 IndCDrillg ICD ... ... ...dd 5.48 2.72 71 4.28 +7.5 IndepHld IHC .12f .3 15 39.85 17.25 5 38.50 +40.3 IndepRT IRT .72a 7.6 19 10.63 8.26 512 9.43 -6.5 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 102 24.75 -5.2 IndiaGCap IGC ... ... ...dd 1.63 .30 1328 .64 -36.0 IndoTel s TLK .67 ... ... 36.19 25.96 529 27.15 -15.7 IndBach IBA .87e 1.4 ... 67.61 51.56 1 61.77 +7.8 Infosys INFY .40e 2.3 16 18.71 13.88 7739 17.17 +5.9 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 156 20.57 +10.7 InfuSystem INFU ... ... ...dd 2.95 1.20 19 2.60 +13.0 IngerRd IR 1.80 2.1 19 97.67 81.93 2335 84.49 -5.3 Ingevity NGVT ... ... ... 82.15 53.62 118 81.50 +15.7 Ingredion INGR 2.40 1.9 18 146.28 113.42 235 129.47 -7.4 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 59 32.45 +.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.60 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 969 30.58 -16.4tInsightS n INSI ... ... ... 21.10 18.79 20 18.78 -5.6sInsperity s NSP ... ... 28 77.25 34.88 185 77.90 +35.8 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 346 56.20 -26.0 Instructre n INST ... ... ...dd 46.50 22.55 149 41.70 +26.0 IntegerHl ITGR ... ... ...dd 58.54 33.90 327 56.45 +24.6 Intellichk IDN ... ... ...dd 4.55 1.50 39 2.08 -18.8 IntellgSys INS ... ... ...dd 5.22 3.30 3 5.11 +12.1 Intelsat I ... ... ... 9.70 2.44 7293 9.19 +171.1sInterXion INXN ... ... ... 65.58 40.13 743 65.38 +10.9 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2668 74.62 +5.8 IntCtlHtls IHG ... ... ... 69.23 49.03 176 62.24 -2.0 IBM IBM 6.00 4.1 11 171.13 139.13 8067 147.70 -3.7 IntFlav IFF 2.76f 1.9 36 157.40 128.42 437 141.63 -7.2 IntlGmeT n IGT .80 2.9 ... 30.82 17.25 985 28.01 +5.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 1635 53.59 -7.5 IntlSeaw n INSW ... ... ... 23.43 15.23 95 20.33 +10.1 IntTower g THM ... ... ...dd .78 .29 92 .72 +67.0 Interpublic IPG .84f 3.4 16 26.01 18.30 6828 24.65 +22.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.06 -1.6 inTestCorp INTT ... ... 13 10.25 5.75 75 7.00 -19.1 IntPotash IPI ... ... ...dd 5.12 1.58 388 4.24 -10.9 Intrexon XON ... ... ...dd 26.99 10.26 1248 18.08 +56.9 Inuvo INUV ... ... ...dd 1.39 .70 25 .93 +14.8 Invacare IVC .05 .3 ...dd 19.05 11.25 168 18.80 +11.6 Invesco24 n IHTA ... ... ... 10.33 8.28 46 9.04 -12.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 13 9.77 -.2 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 77 10.52 -7.6 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 35 17.87 -10.2 InvCAVal VCV .79 6.8 ...q 13.20 11.53 47 11.65 -7.4 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 154 11.73 +.2 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 36 13.87 -5.7 Invsco iim IIM .84 5.9 ...q 15.47 13.64 93 14.32 -3.9 Invesco IVZ 1.16 3.7 13 38.43 30.19 1978 31.22 -14.6 InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 744 16.13 -9.5 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 11 24.88 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 4 25.11 -2.5 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 24 23.68 -5.2 Invsco oia OIA .39 5.2 ...q 8.25 7.38 28 7.52 -6.0 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 146 11.64 -6.1 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 116 11.69 -6.5 InvPAVal VPV .79 6.7 ...q 12.68 11.54 40 11.72 -3.5 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 124 11.82 -5.5 InvSrInco VVR .31 7.0 ...q 4.73 4.26 244 4.45 +1.4 InvTrIG VGM .88 7.2 ...q 13.80 12.09 147 12.15 -7.8 InvTrNY VTN .85 6.7 ...q 14.00 12.68 81 12.68 -7.6 InvTech ITG .28 1.3 ...dd 23.96 17.63 165 20.93 +8.7 InvRlEst IRET .28 5.3 4 5.93 4.05 421 5.30 +6.2 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 23.85 -8.3 Invitae n NVTA ... ... ...dd 11.39 4.35 251 5.78 -36.3 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1581 22.51 -4.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.82 +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 +3.0 iPBetaCrOil OLEM ... ... ...q 20.48 12.86 0 20.29 +14.6 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.5 29 41.52 30.78 1103 33.76 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.30 669 34.13 +12.1 iShJapan rs EWJ ... ... ...q 64.71 51.72 4764 60.81 +1.5siSMlasia rs EWM ... ... ...q 36.53 31.20 799 36.35 +10.3 iShSing rs EWS ... ... ...q 28.35 22.69 677 27.76 +7.1 iSTaiwn rs EWT ... ... ...q 39.36 33.26 8312 37.40 +3.3 iSh UK rs EWU ... ... ...q 38.05 32.82 1938 36.37 +1.5 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 134 49.63 -1.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 38.49 +3.5 iShCvBd ICVT .67e ... ...q 58.93 51.58 19 56.95 +3.3 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 8927 57.94 +1.8tiSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 47.91 -6.5 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0 iShColomC ICOL .43e 2.6 ...q 16.51 13.41 12 16.44 +13.9tiShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.31 -4.0 iShDefBd n HYDB ... ... ... 51.96 49.25 0 50.06 -1.2 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 4 33.45 +3.1 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.63 +2.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 297 29.69 +2.9 iShArgGl n AGT ... ... ... 32.94 24.18 6 30.43 +.8 iShFS USA LRGF .19e ... ...q 33.93 27.78 332 32.23 +1.4 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 31 40.03 +1.3 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 10 31.21 +1.8 iSh iBd23 n IBML ... ... ... 25.96 24.73 5 24.73 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 59.41 +1.6 iShMgRE rs REM ... ... ...q 48.54 39.80 80 42.12 -6.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 377 46.92 -.4 iShDvlValu IVLU ... ... ...q 28.44 23.56 48 26.92 +1.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 2 48.12 -3.2 iShSaudi KSA ... ... ... 31.62 24.50 505 30.97 +18.3 iSh MinVl n SMMV ... ... ... 30.51 26.90 13 29.50 +1.1 iShIntDevM IMTM .30p ... ...q 33.00 27.11 16 31.03 +1.7 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 9 29.90 +.8 iShLwCarb CRBN .94p ... ...q 125.97 105.69 7 118.66 +1.5 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 3 26.97 +1.8 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.34 -2.2 iSh IntDvGr IGRO ... ... ... 62.04 52.75 3 57.44 -3.3 iShMultiTc TCHF ... ... ... 42.80 34.11 41.03 +5.8 iShMultInd INDF ... ... ... 33.67 29.24 31.97 +.3 iShMultHl HCRF ... ... ... 35.18 27.71 4 32.15 +1.7 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 26 25.27 -.3 iShMultMat MATF ... ... ... 36.19 29.45 0 33.72 -1.4 iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.94 -1.1 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.78 +1.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.71 +.9 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.38 -4.6 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.36 -8.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 414 34.33 -1.3 iSh MulConD CNDF ... ... ... 34.24 27.45 1 32.39 +3.4 iSh MultUt UTLF ... ... ... 28.56 23.93 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1052 30.32 +1.7 iShGblReit REET .94e 3.8 ...q 26.68 23.40 69 24.49 -6.1 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 26.78 29.50 +2.5 iShCoreInt IAGG ... ... ... 53.61 51.09 49 52.50 +.9 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 12 60.14 +.9 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 5 96.93 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.51 -3.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 2 70.11 +3.2 iShEafeMV HEFV ... ... ...q 27.90 25.87 3 27.53 -.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 1 25.84 +2.0 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 29.56 -2.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 118 51.33 +2.3 iShxJMinV AXJV .84p ... ...q 38.95 32.05 1 37.20 +2.3 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 9 25.38 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 1 54.67 +1.4 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 4 24.31 -2.8 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 11 25.24 -.7 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.97 +.3 iShRussia rs ERUS ... ... ...q 39.23 27.18 473 33.44 -.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 848 29.44 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 9 26.25 -.7 iShCHSpain HEWP .31p ... ...q 24.63 20.85 4 22.32 +.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.58 +.2siShCHItaly HEWI .55p ... ...q 18.50 16.02 6 18.51 +10.0tiShShMMu MEAR .27e ... ...q 50.18 49.63 18 49.68 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 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 1 26.66 -.8 iShGbMM rs PICK ... ... ... 37.91 25.02 107 36.01 +4.0 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 41 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.71 -2.5 iSh ESG Sl ESGE ... ... ... 81.63 61.90 25 74.82 +1.3 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 1 27.83 +1.6 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 14 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 728 32.43 -2.7 iShCHSoK HEWY .48p ... ...q 32.01 27.09 1 30.74 +1.6 iShFacEmg EMGF .13p ... ...q 53.84 40.69 11 50.36 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 5 23.46 -4.4 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 18 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 237 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 230 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 55 24.33 -3.0tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 46 24.33 -2.6 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 40 24.05 -3.9tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 14 24.15 -3.6 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 45 24.38 -1.7 IsoRay ISR ... ... ...dd .64 .38 47 .44 +10.0 IsraelChm ICL .27e 6.0 ... 4.95 3.85 66 4.47 +10.6 IssuerDir ISDR .20 1.2 58 18.95 11.30 1 16.70 -9.0 ItauCorpb ITCB 2.48e 16.0 ... 15.79 10.28 14 15.50 +15.3 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 7721 15.11 +16.3 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 32 14.26 -5.7J -sJAlexHld n JAX ... ... 35 12.30 8.70 74 12.35 +27.3 JJill n JILL ... ... ... 13.96 4.17 400 5.12 -34.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 357 34.25 -1.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 19 24.88 -1.6 JMP Grp JMP .36 7.1 73 7.70 4.92 4 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.56 +1.1 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 26 26.22 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 61 62.59 +.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 72 60.49 +.7 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 19 60.08 +3.0 JPM DREq JPUS .26p ... ...q 74.59 63.05 28 70.58 +.1 JPM DivInt JPIH ... ... ... 30.65 27.58 0 29.54 -1.5 JPMDsfEu JPEU ... ... ... 64.34 54.18 2 61.12 +1.3 JPM DivEu JPEH ... ... ... 29.58 26.58 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 25.31 -4.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 170 25.52 -2.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.70 -1.8 JPM UlSh n JPST ... ... ... 51.03 48.88 2220 50.12 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 36 29.93 +.8 JPM GlB n JPGB ... ... ... 52.89 50.26 3 50.45 -1.4 JPM Evnt n JPED ... ... ... 25.37 24.55 25.21 JPM Disc n JPHY ... ... ... 52.80 49.72 8 50.42 -1.7 JPM USMid JPME ... ... ... 66.84 57.20 4 64.12 +.6 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16874 111.72 +4.5 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 33 25.37 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 28 26.30 -2.7 JPMAlerian AMJ 2.29 8.9 ...q 32.34 23.17 2605 25.75 -6.3 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 96 26.02 -2.4 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 47 26.08 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 65 26.17 -2.8 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1762 28.37 +8.1 JacobsEng JEC .60 1.0 24 72.18 49.31 588 60.50 -8.3 JaggedPk n JAG ... ... ... 16.55 10.96 1499 14.32 -9.3 JHardie s JHX .38e 2.0 86 18.79 13.55 4 18.56 +5.4 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 140 50.02 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 960 32.29 -15.6 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 19 12.17 +3.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 892 30.17 -23.4 JernignC n JCAP 1.40 7.6 11 24.89 15.90 85 18.51 -2.6 Jianpu n JT ... ... ... 9.49 4.75 134 5.49 -15.3 JinkoSolar JKS ... ... 34 30.50 16.06 323 19.12 -20.5 JBeanTch JBT .40 .3 46 122.65 82.45 141 118.80 +7.2 JHMultLgC JHML .10p ... ...q 37.14 30.72 15 35.14 +1.0 JH MultMdC JHMM .08p ... ...q 36.30 30.04 31 34.75 +1.9 JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.87 +.9 JH MultFin JHMF .08p ... ...q 39.70 30.70 3 37.11 +1.0 JH MultHltC JHMH .05p ... ...q 34.56 28.16 5 31.32 +.6 JH MultTch JHMT .09p ... ...q 47.35 34.67 2 44.17 +7.6 JH MultEn JHME ... ... ... 32.02 24.30 3 31.12 +4.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.12 JH MultDev JHMD ... ... ... 32.58 27.21 4 31.04 +2.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 25.60 -7.7 JH MultInd JHMI ... ... ... 37.55 29.96 8 35.25 +.5 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 59 16.65 -4.4 JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 27 8.64 -2.0 JohnJn JNJ 3.36 2.6 17 148.32 122.15 5892 127.55 -8.7 JohnContl n JCI 1.04e 3.1 23 44.37 33.23 4000 34.01 -10.8 JonesEngy JONE ... ... ...dd 2.70 .54 643 .70 -36.5 JonesLL JLL .74f .4 30 178.75 110.15 240 175.97 +18.2 Jumei Intl JMEI ... ... 29 4.20 2.00 1235 2.65 -9.2 JnprNtwk JNPR .72 2.9 13 30.96 23.61 4309 24.44 -14.2 Jupai n JP .40f 2.0 20 29.00 7.36 73 19.70 +6.5 JustEngy g JE .41 ... 5 6.29 3.86 124 4.35 +1.4 JustEn pfA JEpA ... ... ... 27.70 21.29 70 24.00 -3.5K -K12 LRN ... ... 71 21.18 12.72 235 14.14 -11.1 KAR Auct KAR 1.40 2.6 18 56.75 40.27 671 53.11 +5.1 KB FnclGp KB ... ... ... 63.96 43.36 120 57.21 -2.2 KB Home KBH .10 .4 31 38.80 19.80 3908 26.85 -16.0 KBR Inc KBR .32 1.9 12 21.70 13.36 2321 17.28 -12.9 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.42 +.5 KKR KKR 1.31e 6.2 10 24.50 17.16 1881 21.15 +.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 25 25.81 -4.4 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 23 25.46 -4.8 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 59 15.93 -.7 KKR RE n KREF 1.39e ... ... 23.99 18.09 48 19.88 -.6 KMG Chm KMG .12 .2 25 70.60 44.70 81 65.92 -.2 KT Corp KT ... ... ... 18.82 12.70 1047 13.27 -15.0 Kadant KAI .84 .9 29 114.00 59.30 35 97.35 -3.0 Kadmon n KDMN ... ... ... 5.86 2.05 253 4.19 +15.7sKaman KAMN .80 1.2 36 64.63 45.50 102 64.22 +9.1 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.52 -2.7 KC Southn KSU 1.44f 1.3 20 114.85 86.15 2083 110.29 +4.8 KapStoneP KS .40 1.2 12 35.01 19.59 678 34.59 +52.4 KaynAEnD KED 1.60 9.8 ...dd 19.21 14.10 40 16.28 -6.5 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 128 9.14 -9.1 KA MLP KYN 1.80 10.4 ...q 20.50 14.38 403 17.30 -9.2 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.25 KAMidsEn KMF 1.80m 14.5 ...q 16.30 11.36 81 12.38 -10.3 KeanGrp n FRAC ... ... ... 19.83 12.42 847 15.76 -17.1 Kellogg K 2.16 3.5 15 74.28 58.76 1944 62.20 -8.5 KelsoTch g KIQ .03f 5.5 ... .89 .24 1 .55 +5.8 Kemet KEM ... ... 26 27.35 11.02 900 18.81 +24.9 Kemper KMPR .96 1.6 26 71.52 36.35 178 58.65 -14.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.89 -.7 Kennamtl KMT .80 2.0 25 52.52 32.23 766 40.41 -16.5 KennWils KW .76 4.1 ...cc 22.35 15.95 715 18.55 +6.9 KenonHld n KEN ... ... ... 33.22 11.51 6 15.66 -27.7 KeyEngy KEG ... ... ... 24.79 8.20 64 15.52 +31.6 Keycorp KEY .40f 2.0 15 22.40 16.28 14663 19.55 -3.1 Keycorp pfI KEYpI ... ... ... 29.97 27.28 14 27.42 -5.2 Keysight KEYS ... ... 41 55.21 35.62 543 54.11 +30.1 KilroyR KRC 1.70 2.5 15 77.70 62.91 504 69.26 -7.2 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 67 19.25 +18.5tKimbClk KMB 4.00f 3.9 16 134.30 104.58 4076 103.34 -14.4tKimco KIM 1.12 8.2 14 22.34 13.69 5129 13.60 -25.1tKimco pfI KIMpI 1.50 6.1 ... 25.49 24.46 39 24.40 -3.1tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.38 60 22.47 -10.3tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.51 51 22.58 -10.1 Kimco pfL KIMpL ... ... ... 25.99 21.24 15 21.45 -13.3 KindMorg KMI .80f 4.8 23 21.25 14.69 20433 16.54 -8.5 KindM pfA KMIpA ... ... ... 46.75 29.98 299 32.15 -15.3 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1094 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 4 3.95 -21.8 Kinross g KGC ... ... 30 4.91 3.35 6422 3.86 -10.6 KirbyCp KEX ... ... 36 88.80 59.25 656 86.10 +28.9 KirklLak n KL .02e ... ... 17.74 11.52 547 16.99 +10.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.7 5 22.02 13.90 629 14.68 -25.1 KlondexM g KLDX ... ... ... 3.89 1.29 1471 2.48 -5.0 KnSwftT rs KNX .24 .5 28 51.94 30.48 1989 44.27 +1.3 Knoll Inc KNL .60 2.9 15 24.47 16.57 173 20.82 -9.6 KnotOffsh KNOP 2.08 10.0 ... 24.43 19.15 48 20.70 -.2tKnowles KN ... ... 10 19.90 11.83 1267 11.74 -19.9 Kohls KSS 2.44f 4.1 12 69.48 35.16 4766 60.12 +10.9 Koppers KOP 1.00 2.2 12 51.80 33.90 49 45.80 -10.0 KoreaElc KEP ... ... ... 20.38 14.12 241 16.28 -8.1 KoreaFd KF 4.50e ... ...q 44.64 37.94 9 41.15 -.3sKornFer KFY .40 .7 24 54.88 31.19 404 55.21 +33.4 KosmosEn KOS ... ... ...dd 8.62 5.15 1954 6.77 -1.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.92 -1.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 274 60.32 +2.9 KranChinA KBA 9.93e ... ...q 39.22 27.31 67 33.73 -2.1 KraneChCm KCNY .22e .6 ...q 37.87 32.60 1 37.47 +6.8 KranShFtse KEMP ... ... ...q 29.85 22.78 27.12 +2.0 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 1 26.12 +2.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 10 26.09 +2.2sKratonCp KRA ... ... 17 53.39 30.70 144 52.76 +9.5 Kroger s KR .50 2.1 12 31.45 19.69 7829 24.18 -11.9 KronosWw KRO .68f 2.8 9 29.49 16.15 368 24.33 -5.6 Kyocera KYO ... ... ... 71.92 53.79 24 57.81 -11.8 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 5 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 52

L -L Brands LB 2.40 6.7 10 63.10 35.00 5271 35.95 -40.3 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 382 216.06 +9.2 LCI Inds LCII 2.20 2.3 17 132.73 86.25 181 93.65 -28.0 LG Display LPL ... ... ... 17.05 11.28 744 11.71 -14.9 LGL Grp LGL ... ... 20 6.70 4.25 1 5.48 -2.4 LMP CapIn SCD 1.24f 9.7 ...q 14.80 12.22 53 12.83 -8.0 LSB Inds LXU ... ... ...dd 11.71 5.36 92 6.42 -26.7 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 172 17.65 +16.5tLTC Prp LTC 2.28f 6.3 15 52.85 36.10 158 36.29 -16.7 LaQuinta LQ ... ... 65 21.06 13.11 745 19.59 +6.1 LaZBoy LZB .48 1.6 20 34.25 23.15 331 29.40 -5.8 LabCp LH ... ... 20 181.72 134.19 618 168.26 +5.5 LadderCap LADR 1.26 8.9 20 15.39 12.83 1199 14.14 +3.7 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 81 3.40 +7.6 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 24 25.04 -1.1 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 5 24.51 -1.6 LambWst n LW .77 1.2 24 65.97 40.75 686 65.25 +15.6 Lannett LCI ... ... 6 30.35 14.40 464 16.65 -28.2 LaredoPet LPI ... ... 4 13.57 7.41 3686 10.25 -3.4 LVSands LVS 3.00f 4.1 21 79.84 56.33 2987 73.84 +6.3 LaSalleH LHO 1.80 5.8 17 31.75 24.10 1417 30.89 +10.0 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.44 -2.6 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 4 24.50 -4.8 Latam Air LTM ... ... ... 17.39 10.53 357 15.87 +14.2 LatAmDisc LDF .03e .2 ...q 13.25 9.80 2 12.05 +4.9 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 95 29.71 +1.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 5 25.96 +.7 Latt RE n RORE ... ... ... 16.02 13.27 4 13.85 -10.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 224 31.50 +.7 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 3 32.20 +2.0 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 75 18.35 +1.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 394 53.47 +1.8 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 10 11.52 -.9 LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.50 -24.2 LearCorp LEA 2.80f 1.5 14 202.42 133.78 550 192.71 +9.1 Lee Ent LEE ... ... 5 3.10 1.75 199 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 9.57 -.6 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.93 -.1 LeggMason LM 1.12 2.9 10 47.13 36.10 705 38.14 -9.1 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.13 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 17 24.06 -4.7 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.06 -4.0 LM EM LoV LVHE ... ... ... 31.44 25.79 28.09 +2.1 LeggPlat LEG 1.44 3.3 20 54.97 41.25 1353 43.58 -8.7 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 2 25.45 +1.2 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 821 66.78 +3.4 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 13 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 2690 3.40 -17.7 LennarA LEN .16 .3 15 72.17 49.34 7193 55.62 -12.0 LennarB LEN/B .16 .4 12 58.65 41.30 149 45.15 -12.6 Lennox LII 2.04 1.0 27 223.05 160.18 518 202.84 -2.6 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.7 44 28.30 21.61 2767 24.11 -9.0 LevelBr n LEVB ... ... ... 5.50 3.50 47 4.95 +13.8 LexRltyTr LXP .71f 9.2 10 10.65 7.68 1110 7.72 -20.0 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 49.32 -3.9 Libbey LBY .47 8.4 ...dd 11.17 4.60 197 5.61 -25.4 LbtyASE USA .72e 11.3 ...q 6.80 5.42 988 6.40 +1.6 LbtyASG ASG .38e 6.1 ...q 6.49 4.59 74 6.19 +11.7 LibOilSv n LBRT ... ... ... 23.30 16.00 313 19.83 -13.4 LibtProp LPT 1.60 4.1 18 45.40 37.77 1002 39.46 -8.3 LifeStorg LSI 4.00 4.6 30 91.73 69.00 483 86.27 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.21 -3.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 918 4.03 -21.1 LincNat LNC 1.32 1.8 10 86.68 63.10 1542 71.62 -6.8 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 41 91.87 +4.2 LineCp n LN ... ... ... 47.81 32.69 134 37.73 -8.0 LionsGat A LGF/A .09p ... ... 36.48 24.56 427 26.20 -22.5 LionsGat B LGF/B ... ... ... 34.41 22.50 527 24.45 -23.0 LiqTech LIQT ... ... ...dd .84 .25 96 .40 -29.6 LithiaMot LAD 1.00 1.0 12 127.99 86.05 236 101.46 -10.7 LiveNatn LYV ... ... ...cc 49.11 31.30 1592 39.47 -7.3 LloydBkg LYG .47a 12.4 ... 4.21 3.26 4337 3.80 +1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 52 363.00 266.01 780 353.38 +10.1 Loews L .25 .5 15 53.59 45.01 1120 51.52 +3.0 LomaNeg n LOMA ... ... ... 26.89 20.03 271 21.09 -8.5 LaPac LPX .13p ... 16 31.19 22.07 1314 30.25 +15.2 Lowes LOW 1.64 1.9 20 108.98 70.76 5685 84.88 -8.7 Lubys LUB ... ... ...dd 3.43 2.36 14 2.72 +3.0 LumberLiq LL ... ... ...dd 41.33 19.46 1002 22.95 -26.9 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.60 283 39.20 -29.6 Lydall LDL ... ... 16 60.00 42.51 43 48.35 -4.7 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 1899 107.60 -2.5M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1070 180.24 +5.4 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 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 9.29 194 11.62 -6.0 MBIA MBI ... ... ...dd 10.97 6.04 975 9.10 +24.3 MDC MDC 1.20f 4.2 10 35.18 26.45 471 28.75 -9.8 MDU Res MDU .79 2.8 23 28.54 24.29 459 27.75 +3.2 MFA Fncl MFA .80 10.7 9 8.90 6.72 1706 7.47 -5.7 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.65 -2.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 7 25.38 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.20 -20.4 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 2 10.39 -9.7 MCR MCR .72a 8.8 ...q 8.76 8.00 57 8.14 -4.0 MGF MGF .41 9.0 ...q 5.03 4.53 95 4.55 -5.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 63 4.89 -6.7 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 32 4.41 -4.5 MFS IHI CIF .25 9.0 ...q 3.03 2.63 20 2.75 -6.5tMIN MIN .42 10.9 ...q 4.38 3.89 408 3.86 -7.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 15 9.48 -2.4 MMT MMT .52 9.0 ...q 6.29 5.65 95 5.74 -5.4 MFM MFM .38 5.9 ...q 7.41 6.45 168 6.50 -5.4 MFV MFV .58 9.0 ...q 6.84 5.71 56 6.45 +9.0tMGIC Inv MTG ... ... 8 16.21 10.07 11762 10.35 -26.6 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 757 28.12 -3.5 MGM Rsts MGM .48f 1.3 10 38.41 28.57 10121 35.56 +6.5 MI Homes MHO ... ... 15 37.41 24.08 215 33.02 -4.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 2030 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 744 18.96 +12.1sMSA Safety MSA 1.40f 1.6 71 88.48 65.95 333 89.81 +15.9 MSC Ind MSM 2.32 2.6 17 99.94 65.42 638 89.53 -7.4 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 504 150.00 +18.5 MSG Netw MSGN ... ... 10 26.30 16.25 226 22.85 +12.8 MV OilTr MVO .76e 9.3 6 9.80 4.80 18 8.11 -3.5 MVC Cap MVC .60 6.0 ...q 10.97 8.59 75 10.02 -5.1 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 5 25.35 -1.9 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 9 11.82 -4.9 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 35 22.68 -12.0 Macerich MAC 2.96 5.1 32 69.73 52.12 2771 57.55 -12.4 MackCali CLI .80 4.7 8 28.51 15.86 381 16.95 -20.6 Macquarie MIC 5.76f 14.7 7 81.74 36.20 889 39.21 -38.9 Macys M 1.51 5.1 10 31.04 17.41 6617 29.41 +16.8 MadCvCall MCN .72 9.7 ...q 8.15 7.09 41 7.39 -4.3 MadSqGd n MSG ... ... 76 254.50 189.96 141 243.57 +15.5 MadStSec MSP 1.04 8.9 ...q 12.33 10.72 18 11.67 -.3 MagellMid MMP 3.68f 5.6 19 76.56 54.82 920 65.90 -7.1 Magna g s MGA 1.32f 2.3 10 61.56 40.71 1570 58.47 +3.2 MagnaChip MX ... ... 6 13.40 8.05 344 9.55 -4.0 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 26 19.16 -22.4 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 26 17.45 -28.5 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 47 16.45 -21.4 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 7 19.87 -13.6 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 12 20.57 -15.8 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 147 37.30 -6.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 43 19.05 -3.9 Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.20 -3.2 Mallinckdt MNK ... ... ... 49.12 13.32 2462 14.04 -37.8 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 23 13.55 +.9 ManchUtd MANU .36 1.9 1 22.15 15.86 33 18.60 -6.1 Manitowc rs MTW ... ... ... 44.03 21.24 293 28.99 -26.3 ManngNap MN .32 10.2 13 6.00 2.95 68 3.15 -12.5 ManpwrGp MAN 1.86 1.6 15 136.93 99.57 733 118.66 -5.9 Manulife g MFC .44 ... ... 22.16 16.62 2040 18.77 -10.0 MarathnO MRO .20 1.1 ...dd 19.52 10.55 16319 17.99 +6.3 MarathPt s MPC 1.84 2.3 19 79.98 49.11 3141 79.40 +20.3 MarcusMill MMI ... ... 22 36.70 23.40 83 35.69 +9.4 Marcus MCS .50 1.6 25 34.90 23.55 46 31.10 +13.7 MarinSft rs MRIN ... ... ... 15.45 6.25 66 7.50 -31.5 MarineP MPX .28 2.0 26 17.12 11.66 7 14.29 +12.2 MarineMx HZO ... ... 18 24.30 13.80 313 18.10 -4.2 Markel MKL ... ... 45 1194.98 936.95 29 1155.17 +1.4 MarriotVac VAC 1.60 1.2 23 154.14 105.05 116 136.79 +1.2 MarshM MMC 1.50 1.8 23 86.54 72.30 1671 83.35 +2.4 MartMM MLM 1.76 .9 29 244.32 191.09 435 198.17 -10.3 Masco MAS .42 1.1 24 46.45 34.66 7152 39.75 -9.5 Masonite g DOOR ... ... 12 85.30 50.40 199 61.90 -16.5 Mastec MTZ ... ... 14 55.53 38.40 582 45.40 -7.3 MastechD MHH ... ... 14 15.93 6.13 17 12.20 +21.3 MasterCrd MA 1.00 .6 42 183.73 115.00 3560 179.01 +18.3 MatadorRs MTDR ... ... 36 33.96 20.13 1223 33.08 +6.3 Materion MTRN .40 .7 45 55.35 33.10 54 54.50 +12.1 MatinasB n MTNB ... ... ... 3.20 .59 145 .66 -43.4 Matson MATX .80 2.7 6 40.32 21.63 106 29.46 -1.3 MauiLand MLP ... ... 20 27.80 10.55 50 11.30 -34.7 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 230 45.47 -29.3 Maximus MMS .18 .3 21 72.71 58.43 230 70.70 -1.2 MaxLinear MXL ... ... 16 32.47 20.38 262 23.22 -12.1 McClatch rs MNI ... ... ...dd 12.99 5.75 8 9.29 +4.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.83 +7.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 808 106.45 +4.5 McDrmInt MDR ... ... 11 9.07 5.38 7419 6.17 -6.2 McDnlds MCD 4.04 2.5 27 178.70 133.26 3272 159.53 -7.3 McKesson MCK 1.36 .9 12 178.86 133.82 1188 147.10 -5.7 McEwenM MUX .01 .5 ...dd 3.07 1.82 2210 2.17 -4.8 Mechel pf MTLp ... ... ... 1.34 .80 3 .96 -8.6 Mechel rs MTL ... ... ... 6.23 3.30 113 3.79 -27.9 Medequit n MRT .84 8.3 ... 13.06 9.67 127 10.17 -9.4 MedProp MPW 1.00f 8.0 14 14.19 11.82 1857 12.53 -9.1 Medifast MED 1.92 2.0 42 103.87 40.00 339 97.04 +39.0 MedleyCap MCC .64 14.9 7 7.89 3.94 133 4.29 -17.8 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.25 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.31 -1.9 Medley n MDLX .22p ... ... 25.00 23.76 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.13 -.3 MedleyMgt MDLY .80 14.4 17 8.15 5.45 41 5.55 -14.6 Mednax MD ... ... 14 63.04 40.56 505 52.00 -2.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3720 80.00 -.9 Merck MRK 1.92 3.3 22 66.41 52.83 10501 58.64 +4.2 MercGn MCY 2.50 5.1 20 63.23 41.41 307 48.70 -8.9 Meredith MDP 2.18f 4.2 12 72.25 50.63 401 52.40 -20.7 Meritage MTH ... ... 12 55.50 37.70 309 43.65 -14.7 Meritor MTOR ... ... 7 29.54 14.97 1103 21.64 -7.8 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 50 25.94 -.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 23 26.24 -3.4 ML CZN46 PIY 2.09 14.9 ... 26.88 11.66 4 14.02 -4.7 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 7 18.63 -8.0 MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.00 +5.0 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.21 -1.8 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 7 15.40 -16.5 Mesab MSB 1.49e ... ... 30.92 12.70 129 24.10 -4.2 Methode MEI .44 1.1 34 48.44 36.05 132 39.75 -.9 MetLife MET 1.60 3.4 10 55.91 43.01 3886 47.44 -6.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 24 25.09 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 10 43.55 +3.4 MettlerT MTD ... ... 40 697.26 494.59 132 577.37 -6.8 MexcoEn MXC ... ... ...dd 7.18 3.00 46 4.22 +7.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 4 11.32 +10.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 101 16.58 +5.2 MKors KORS ... ... 20 69.95 32.38 1219 65.71 +4.4 MicrFoc n MFGP ... ... ... 36.21 12.67 528 18.18 -45.9 MicrSol n MICR ... ... ... 4.29 3.19 4 3.86 +10.4 MidAApt MAA 3.48 3.9 16 110.95 85.16 580 90.34 -10.2 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.60 -5.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 20 13.65 +3.0 MidstPet MPO ... ... ... 19.49 10.87 94 14.74 -11.1 Milacron n MCRN ... ... ... 22.62 15.09 376 20.17 +5.4 MilestnSci MLSS ... ... ... 1.80 .70 18 .78 -34.4 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 74 11.68 -6.3 MillerInds MLR .72 2.7 16 29.00 23.65 14 26.20 +1.6 MinTech MTX .20 .3 17 80.50 62.55 107 71.95 +4.5 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.50 -.6 Mistras MG ... ... 37 23.83 17.00 56 20.16 -14.1 MitsuUFJ MUFG ... ... ... 8.11 5.95 2241 6.62 -8.9sMiX Tele MIXT .22e ... ... 16.85 5.59 46 16.90 +32.4 MizuhoFn MFG ... ... ... 4.00 3.37 287 3.66 +.5 MobileTele MBT .53e 5.1 ... 12.80 7.77 2786 10.30 +1.1 Model N MODN ... ... ...dd 18.90 10.35 112 17.65 +12.1 Modine MOD ... ... 15 25.75 11.15 174 20.35 +.7 Moelis&Co MC 1.48 2.8 66 54.60 34.60 192 53.75 +10.8 Mohawk MHK ... ... 18 286.85 223.99 648 240.98 -12.7 MolinaHlth MOH ... ... ...dd 93.98 48.18 938 84.85 +10.7 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 1949 73.06 -11.0 MonRE MNR .68 4.5 24 18.45 13.87 210 15.28 -14.2 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 10 23.77 -5.0 Monsanto MON 2.16 1.7 21 126.80 114.19 3914 124.60 +6.7 Moodys MCO 1.76f 1.1 36 171.68 112.55 594 165.72 +12.3 Moog A MOG/A .25p ... 22 93.93 65.41 83 86.04 -.9 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.8 14 59.38 40.43 13849 54.70 +4.3 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 78 28.47 -1.7 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 46 27.73 -2.5 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 34 26.96 -3.2 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 14 26.01 -2.6 MorgSt pfK MSpK ... ... ... 27.72 25.56 248 25.89 -4.5 MS Asia APF .14e .8 ...q 19.99 15.51 2 17.97 -2.3 MS China CAF 13.33e ... ...q 27.79 19.32 50 24.52 +4.9 MS CushHi MLPY 1.28e 20.7 ...q 8.00 6.10 7 6.19 -12.3 MS EMD MSD .57e 6.1 ...q 10.27 9.32 43 9.32 -6.6 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 147 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 15.07 31 17.96 +.4 MS icb ICB .54a 2.9 ...q 19.79 17.88 2 18.71 +2.0 MS India IIF .04e ... ...q 35.14 28.02 18 30.77 -7.2 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 12.15 -1.5 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.99 +11.6 MkVRupee INR .20p .5 ...q 45.42 39.60 1 43.03 -1.5 MSDLEur URR ... ... ...q 21.49 16.02 0 19.95 +10.0 MSDSEur DRR ... ... ...q 60.62 44.20 0 47.77 -1.4 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 45 22.54 -.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 3123 25.85 +.7 MotrlaSolu MSI 2.08 1.9 21 111.91 79.63 832 110.71 +22.5 Movado MOV .80f 2.0 ...cc 42.25 20.50 64 39.25 +21.9 Mueller MLI .40 1.5 18 37.57 25.26 259 27.26 -23.1 MuellerWat MWA .20 1.9 24 12.99 10.01 847 10.46 -16.5 Mulesft n MULE ... ... ... 44.72 19.40 3841 44.61 +91.8 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 3786 30.59 -1.5 MurphUSA MUSA ... ... 12 89.69 61.70 391 64.40 -19.9 MyersInd MYE .54 2.3 48 24.20 15.40 41 23.75 +21.8 Myomo n MYO ... ... ... 23.20 2.07 739 3.60 -4.0 Myovant n MYOV ... ... ...dd 24.14 9.92 675 20.73 +64.0N -NCI BldSy NCS ... ... 22 21.20 13.05 281 17.90 -7.3 NCR Corp NCR ... ... 28 43.38 29.20 1283 32.03 -5.8 NGL EnPt NGL 1.56 13.0 ...dd 21.98 8.58 514 12.00 -14.6 NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 17 24.20 -.8 NL Inds NL ... ... 6 16.05 6.00 20 8.60 -39.6 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 51 31.78 14.52 4360 31.49 +10.6 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 97 17.18 -8.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 298 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 2 5.74 +36.3 NVR NVR ... ... 24 3700.00 2053.80 36 3052.23 -13.0 Nabors NBR .24 3.1 ...dd 12.04 5.32 8356 7.82 +14.5 NACCO NC 1.09f 2.8 5 92.60 23.80 13 39.20 +4.1 NamTai NTP .28 2.2 50 13.90 7.35 20 12.45 -.8 NanoViric NNVC ... ... ...dd 1.64 .72 54 .78 -11.4 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 93 33.71 +3.9 NatFuGas NFG 1.66 3.2 16 59.92 48.31 344 51.60 -6.0 NatGrid NGG 2.89e 5.0 ... 70.76 51.44 462 57.61 -2.0 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 158 66.58 -11.7 NHltcre NHC 1.92f 3.1 19 75.70 57.00 21 62.74 +3.0 NOilVarco NOV .20 .5 ...dd 41.38 29.90 3886 38.58 +7.1 NatPresto NPK 1.00a 1.0 13 121.40 88.80 44 97.50 -2.0 NatRetPrp NNN 1.90 5.0 18 45.42 36.25 598 37.99 -11.9 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.96 77 24.60 -3.8 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 10 22.91 -8.7 NatlStor n NSA 1.12 4.4 88 28.55 21.17 128 25.45 -6.6tNtStorAf pfA NSApA ... ... ... 26.30 23.86 7 23.91 -8.2 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 97 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.60 +2.3 NatGsSvcs NGS ... ... 77 29.55 22.40 34 26.30 +.4 NatrlGroc NGVC ... ... 29 11.61 4.79 57 7.90 -11.5 NatRsPt rs NRP 1.80f 5.3 10 35.35 22.81 45 33.85 +30.2 Natuzzi NTZ ... ... ... 3.30 1.41 1.71 +6.9 Nautilus NLS ... ... 16 19.80 11.30 163 13.45 +.7 NavideaBio NAVB ... ... ...dd .68 .29 1131 .30 -16.4 NavigCons NCI ... ... 20 24.47 14.62 114 21.60 +11.3 NavigatrH NVGS ... ... ... 13.25 7.00 149 11.30 +14.7 NaviosAcq NNA .08 9.7 ...dd 1.74 .67 409 .83 -25.7 Navios pfG NMpG 2.19 16.3 ... 19.99 10.39 2 13.40 -17.3 Navios NM ... ... ...dd 1.90 .68 1741 .86 -28.0 NavMH pfH NMpH 2.16 16.3 ... 18.89 10.44 2 13.25 -18.7 NavMMid NAP 1.69 44.2 ... 12.24 3.26 331 3.82 -59.9 NaviosMar NMM 1.69f 91.4 6 2.62 1.45 759 1.85 -21.6 Navistar NAV ... ... ...cc 47.73 24.75 993 39.21 -8.6 Navistr pfD NAVpD ... ... ... 21.85 9.33 1 21.25 +24.3 NeenahP NP 1.64f 2.0 18 95.40 72.35 52 81.61 -10.0 Nelnet NNI .64f 1.2 12 59.68 38.72 44 54.14 -1.2 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1251 6.07 -7.8 Netshoes n NETS ... ... ... 26.96 4.59 66 5.35 -32.3 Netw1Tch NTIP .10 3.6 92 5.00 2.25 11 2.75 +14.6tNBCAInt NBW .74 5.8 ...q 14.61 12.74 8 12.74 -6.3 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 79 11.08 -5.8tNBIntMu NBH .90 6.6 ...q 16.00 13.66 40 13.67 -7.6 NB MLP NML 1.26 13.8 ...q 9.11 tNBNYInt NBO .58 5.0 ...q 13.06 11.54 22 11.56 -4.9 NBRESec NRO .36 7.7 ...q 5.70 4.29 170 4.67 -15.6 NevGCas UWN ... ... 26 2.86 1.87 2 2.30 -13.9 NevroCorp NVRO ... ... ...dd 97.70 65.00 163 91.55 +32.6 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 546 2.71 +11.1 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 87 8.67 -7.8 NewConcEn GBR ... ... 27 2.45 1.16 33 1.34 -14.0 NE Realty NEN 1.00 1.4 2 75.25 67.00 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 2554 2.49 -24.3 NewHome NWHM ... ... 10 13.55 9.75 50 10.60 -15.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 7 12.18 -2.8 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 781 40.20 NewMedia NEWM 1.48 8.5 25 17.95 11.87 233 17.44 +3.9 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 146 13.40 -1.1 NewOriEd EDU .40e ... 46 108.40 61.77 1012 91.62 -2.5 NewRelic NEWR ... ... ...dd 79.08 39.00 315 75.25 +30.3 NewResid NRZ 2.00 12.1 6 18.43 15.04 1948 16.52 -7.6 NewSenInv SNR 1.04 12.5 15 10.82 6.77 654 8.32 +10.1 NY&Co NWY ... ... ...dd 4.31 1.28 82 4.00 +39.9 NY CmtyB NYCB .68 5.4 14 14.53 11.67 5392 12.59 -3.3 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 27.07 -5.4 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 24 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 2147 22.40 +21.1 NewellRub NWL .92f 3.4 11 55.08 23.85 6258 26.68 -13.7 NewdExp NFX ... ... 14 37.00 22.72 4295 28.11 -10.8 NewMarket NEU 7.00 1.7 21 483.86 373.59 27 403.26 +1.5 NewmtM NEM .56f 1.3 32 42.04 31.42 5411 41.94 +11.8 NewpkRes NR ... ... ...dd 10.20 6.58 405 9.80 +14.0 NexGen g NXE ... ... ... 2.85 1.65 206 2.04 -20.3 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 87 23.11 -8.6 NxPtRsT n NXRT 1.00 3.8 8 29.40 22.84 51 26.10 -6.6 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 192 39.89 -7.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 25 24.62 -1.4 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 28 24.17 -3.2 NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.96 -2.4 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 60.88 7 72.30 +3.9 NextEraEn NEE 4.44f 2.7 24 165.15 131.43 1589 162.54 +4.1 NxtEra pfR NEEpR ... ... ... 58.25 51.50 51 57.70 +2.7 NiSource s NI .78 3.3 30 27.76 22.44 2963 24.00 -6.5 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 3.9 19 43.61 30.64 2582 34.70 -4.7 NikeB s NKE .80 1.2 62 70.25 50.35 8262 65.73 +5.1 NoahHldgs NOAH ... ... 27 55.50 24.63 394 47.91 +3.5 NobilisH n HLTH ... ... ... 2.10 1.10 73 1.60 +18.5 NobleCorp NE .08 1.6 ...dd 5.80 3.14 10014 4.85 +7.3 NobleEngy NBL .40 1.2 34 34.95 22.99 4500 33.83 +16.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 80 42.77 -14.5 NokiaCp NOK .19e 3.3 ... 6.65 4.51 10763 5.83 +25.1 NomadF n NOMD ... ... ... 17.32 11.33 538 16.34 -3.4 Nomura NMR ... ... ... 6.83 5.28 114 5.90 +1.4 Norbord n OSB 1.29 3.1 ... 42.97 27.83 106 41.69 +23.3 NordicAOff NAO .18 15.7 ... 1.60 .91 98 1.15 -4.1 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 628 2.17 -11.8 Nordstrm JWN 1.48a 3.2 19 54.00 37.79 1653 46.72 -1.4 NorkSo NSC 2.88f 2.1 21 157.15 111.21 1623 138.86 -4.2 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 23 8.87 +27.4 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 347 53.90 -9.7 NDynMn g NAK ... ... ... 2.42 .81 693 .97 -45.2 NthnO&G NOG ... ... 22 2.97 .63 3012 1.77 -13.7 NorthropG NOC 4.40f 1.2 38 360.88 243.05 675 358.02 +16.7 NStREur n NRE .60 4.3 ... 14.70 10.08 990 13.87 +3.3 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 79 59.85 +.3 NorwCruis NCLH ... ... 18 61.48 47.76 1343 54.96 +3.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.35 -13.0 NovaGld g NG ... ... ...dd 4.89 3.35 984 4.72 +20.1 Novartis NVS 2.75e 3.5 16 94.19 74.06 5933 79.00 -5.9 NovoNord NVO .96e 2.0 ... 58.37 36.39 1301 47.66 -11.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 1661 12.26 +11.2 NuSkin NUS 1.47f 2.1 34 76.24 52.88 403 71.04 +4.1 Nucor NUE 1.52f 2.3 26 70.48 51.67 4014 65.13 +2.4tNush EnhYl NUAG ... ... ... 24.87 23.72 57 23.68 -3.0 Nush 1-5yr NUSA ... ... ... 25.18 24.39 24.39 -1.5 NushLCGr NULG ... ... ... 34.04 27.42 8 33.01 +5.8 NushLCVal NULV ... ... ... 30.70 25.49 11 28.40 -.6 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.96 +2.0 NushMCVal NUMV ... ... ... 29.85 24.80 2 28.00 -.7 NushSmCap NUSC ... ... ... 29.93 25.08 9 29.05 +2.1 NushShTrm NURE ... ... ... 27.05 23.57 0 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.23 7 24.21 -2.9 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.3 21 49.21 19.22 702 21.53 -28.1 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 15 22.89 -7.9 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 4 21.99 -2.9 Nustar pfC NSpC ... ... ... 26.43 22.31 6 23.39 -9.9 NustarGP NSH 2.18 18.4 ... 28.20 10.40 205 11.85 -24.5 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 15 25.19 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 806 47.62 -8.2tNuvNYVl2 n NYV ... ... ... 15.50 13.37 59 13.37 -6.7 NuvCr22 n JCO ... ... ... 10.10 9.26 34 9.58 +.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 13 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.33 95 12.37 -9.1 Nuv Pf22 n JPT ... ... ... 27.14 23.35 11 24.55 -2.3 Nuv 11-21 n JHB ... ... ... 10.15 9.49 81 9.55 -4.1 NuvCA V2 n NCB ... ... ... 18.40 15.31 3 15.45 -9.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 52 9.86 -1.6 Nuv RE In JRS ... ... ... 11.90 9.39 70 9.57 -15.0 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.25 -5.0 NuvAllCEn JMLP 1.37 18.5 ...q 10.33 6.79 44 7.40 -13.6 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 34 13.08 -7.5 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 57 20.47 -6.9 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.01 63 21.80 -5.4 NCaAMTFr NKX .86 6.4 ...q 16.17 13.38 179 13.46 -12.4 NCADvA NAC .91 6.8 ...q 15.58 13.26 222 13.35 -6.7 NCalMunV NCA .47 5.1 ...q 10.70 9.16 49 9.21 -9.6tNuvCASel NXC .63a 4.6 ...q 17.32 13.63 10 13.65 -8.5 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 15 11.66 -2.2 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 51 14.93 +2.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 281 8.01 -2.6 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 26 12.12 -1.4 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 326 13.07 -7.0 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 165 18.38 -2.4 NuEnMLP JMF 1.35 13.1 ...p 13.85 9.65 195 10.26 -9.9tNEnhMuV NEV .96a 7.2 ...q 15.25 13.24 89 13.25 -6.7 NuvFloat JFR .72 6.6 ...q 12.04 10.66 113 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 74 10.84 -4.9tNvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 26 11.38 -9.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 53 16.19 -4.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 44 9.81 -1.0 NuvHIDec18 JHA ... ... ...q 10.27 9.67 36 9.82 -.9 NuvEnhMu NVG ... ... ... 15.83 14.06 342 14.45 -6.4tNNYAmtF NRK .70 5.9 ...q 13.44 11.96 298 11.95 -7.8tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.80 530 12.80 -6.9 NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 4 12.48 -3.1 NMDPI NMY .67a 5.5 ...q 13.27 11.92 46 12.03 -4.4 NvMAP NMT .71a 5.5 ...q 15.00 12.81 12 12.89 -9.7tNMIQI NUM .74 5.9 ...q 14.05 12.54 85 12.52 -5.6 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 3 13.77 -6.4 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 18 23.59 -4.5 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.54 -5.1 NuvMultM JMM .48 6.7 ...q 7.77 6.60 21 7.12 -6.6 NvMuI NMI .50a 4.4 ...q 12.87 10.77 28 11.21 -3.1 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 388 9.48 -6.4tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.74 30 15.72 -8.9 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 74 13.01 -5.0 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4tNNYDvA NAN .80a 6.4 ...q 14.57 12.49 105 12.44 -10.1 NNYMV NNY .39a 4.3 ...q 10.65 9.03 29 9.08 -4.4 NuvNYSel NXN .55 4.4 ...q 14.37 12.58 7 12.67 -7.0 NNCPI NNC .59a 4.8 ...q 13.67 12.17 30 12.19 -5.5tNOHQI NUO .80 5.9 ...q 15.46 13.63 98 13.63 -6.9 NvPA NQP .81a 6.5 ...q 13.78 12.36 49 12.42 -5.6 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 25 23.59 -4.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 248 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 291 9.47 -7.2 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 97 16.21 -8.9 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 163 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 101 18.26 +5.5 NvSMM NIM .31a 3.2 ...q 10.55 9.49 19 9.61 -3.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 24 13.96 -4.5 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 19 13.42 -3.7 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 31 14.27 -6.1 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 63 6.58 +1.1 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 23 16.99 +2.2 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 29 16.96 -3.5 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 27 13.35 -4.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 19 13.03 -9.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 19 12.18 -5.0 NuverEnv n NES ... ... ... 26.50 9.25 4 18.68 +2.8O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 1 9.40 +16.8 OFG Bncp OFG .24 2.0 10 12.25 7.80 268 11.80 +25.5 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 7 23.44 -2.8 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 0 23.04 +4.4 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.45 +4.5 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1685 32.76 -.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 62.20 141 67.67 -7.6 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 319 41.00 -2.6 OasisMid n OMP ... ... ... 19.65 15.57 37 17.70 +1.5 OasisPet OAS ... ... ...dd 12.78 6.69 11482 10.15 +20.7 Obsidian g OBE ... ... ... 1.64 .82 838 1.15 -7.3 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 5417 75.99 +3.2 Oceaneerg OII .60 3.0 ...cc 27.55 17.11 844 20.10 -4.9 Och-Ziff OZM .87e 38.3 25 3.95 2.14 1030 2.27 -9.2 OcwenFn OCN ... ... ...dd 4.47 2.12 553 4.09 +30.7 Oi SA C OIBR/C ... ... ... 9.71 4.76 235 5.47 -2.8 OilStates OIS ... ... ...dd 34.72 20.23 1229 32.65 +15.4 Oil-Dri ODC .92f 2.2 20 50.82 33.61 4 41.37 -.3 OldRepub ORI .78f 3.6 19 22.34 17.92 1380 21.55 +.8 Olin OLN .80 2.6 9 38.84 27.79 1146 30.50 -14.3 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.2 9 35.14 24.90 1359 25.92 -5.9 Omnicom OMC 2.40 3.2 16 85.44 65.32 2581 75.03 +3.0 Omnova OMN ... ... ...dd 11.90 8.10 76 11.50 +15.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 242 5.59 -2.6 OncoCyte n OCX ... ... ... 7.85 1.10 51 2.50 -46.2 OneLibrty OLP 1.80 7.7 13 27.70 21.02 40 23.24 -10.3 OneSmart n ONE ... ... ... 11.00 10.20 249 10.75 -1.5 OneMain OMF ... ... 15 36.32 22.04 345 30.47 +17.2 ONEOK OKE 3.08f 5.2 44 61.36 47.14 1868 59.74 +11.8 Ooma n OOMA ... ... ...dd 12.75 7.30 34 11.05 -7.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 34 50.92 -.9 Opp RUT n OMFS ... ... ... 26.75 24.71 0 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 10 60.07 -1.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.36 +.7 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 39 35.72 -2.4 OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.02 -.3 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.58 +2.6 OpGlbRv n RGLB ... ... ... 30.09 25.62 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.60 -1.5 OppGlRv n ESGF ... ... ... 33.63 27.83 4 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 5 67.98 -1.5 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.25 +1.6 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 33 27.00 +.7 Oracle ORCL .76 1.6 57 53.48 43.60 8548 46.82 -1.0 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 362 17.95 +3.2 OrbitATK OA 1.28 1.0 23 134.59 93.50 115 132.82 +1.0 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 346 7.42 -20.0tOrchidsPP TIS 1.40 19.2 11 26.14 7.25 117 7.28 -43.1 OrientPap ONP ... ... 3 2.45 .75 18 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 297 28.90 +12.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 36 6.98 -10.9 Orix IX ... ... ... 100.03 75.78 19 87.91 +3.7 OrmatTc ORA .47 .8 35 70.68 53.45 200 58.90 -7.9 OshRusS n OUSM ... ... ... 27.78 24.76 12 26.28 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.51 2 27.09 -2.0 OshkoshCp OSK .96 1.2 18 100.26 61.74 601 81.11 -10.8 OsiskoGl n OR .20 ... ... 14.39 9.31 463 9.87 -14.6 OutfrontM OUT 1.44 7.7 11 26.87 17.75 753 18.77 -19.1 OversSh wi OSG/WI ... ... ... 2.75 sOverSh rs OSG ... ... ... 3.91 1.67 816 3.99 +45.6 OwensMin OMI 1.04f 6.7 10 34.97 14.26 944 15.45 -18.2 OwensCorn OC .84 1.1 24 96.52 59.26 1943 78.21 -14.9 OwensIll OI ... ... 22 25.90 20.41 1045 21.83 -1.5 OwensRM ORM .40 2.6 11 18.72 13.71 17 15.45 -3.5 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 70 76.94 +2.3P-QPBF Engy PBF 1.20 3.1 12 38.52 18.48 1630 38.36 +8.2 PBF Logist PBFX 1.88f 9.3 10 22.30 17.75 61 20.30 -3.1 PCM Fund PCM .96 8.5 ...q 12.13 10.15 16 11.28 -2.5 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 4197 46.50 +3.7 PGT Inc PGTI ... ... 24 19.60 10.57 214 18.35 +8.9 PHH Corp PHH ... ... ...dd 15.00 8.01 292 10.68 +3.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.93 24 49.96 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 105 51.81 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 5 66.98 -3.3 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 0 57.50 -1.3 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 5 99.44 -.9tPimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 98 103.20 -2.6 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 628 100.06 -.4tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 33 101.33 -4.1 PimShMat MINT .82e .8 ...q 101.87 101.39 1322 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 18 52.64 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 7 49.69 -.3 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 12 110.80 -8.7 PJT Part n PJT .20 .4 ...dd 55.13 34.48 172 54.40 +19.3tPLDT Inc PHI 1.60e 6.1 ... 38.54 26.74 83 26.28 -12.6 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 79 27.55 -2.7 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.05 -1.2 PNC PNC 3.00 2.1 13 163.59 115.66 2454 144.26 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 272 38.75 -4.2 POSCO PKX ... ... ... 93.12 57.50 308 82.46 +5.5 PPDAI n PPDF ... ... ...dd 13.68 6.53 239 6.70 -5.8 PPG s PPG 1.80 1.6 19 122.07 100.45 2372 109.64 -6.1 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.30 -1.1 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4164 28.28 -8.6 PQ GrpH n PQG ... ... 30 17.65 12.88 120 14.81 -10.0 PS BusPk PSB 3.40 2.9 29 137.60 107.91 68 115.82 -7.4 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 18 24.84 -1.6 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.65 -2.6 PS BusP pfY PSBpY ... ... ... 24.78 22.42 13 22.75 -7.5 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 14 23.25 -7.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 53

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 13 22.89 -9.3 PVH Corp PVH .15 .1 21 163.78 96.85 626 160.36 +16.9 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 124 28.93 +1.0 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 41 31.44 +1.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 53 32.00 +5.8 PacrCash n GCOW ... ... ... 34.59 29.33 22 31.00 -1.5 PacrTrendp PTEU ... ... ... 33.39 26.94 51 30.22 -1.6 Pacr Wlth n PWS ... ... ... 27.67 23.99 12 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 2 27.03 +3.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 3 29.69 +1.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 94 2.18 +12.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 21 25.00 -11.3tPacGE pfB PCGpB 1.37 6.1 ... 33.00 22.55 1 22.39 -13.4 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 21.51 -12.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 2 21.28 -11.9 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 21.62 -12.3 PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.49 0 19.90 -19.0 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 10 19.20 -16.8 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.74 -12.5 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 518 116.19 -3.6 Pagsegur n PAGS ... ... ... 39.97 30.69 1761 37.21 +17.4 PalatinTch PTN ... ... ...dd 1.59 .34 4307 1.32 +53.7 PaloAltNet PANW ... ... ...dd 197.20 107.37 878 192.02 +32.5 PampaEng PAM ... ... ... 72.98 50.88 680 57.32 -14.8 Pandora P ... ... ...dd 11.17 4.09 8965 5.34 +10.8 PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.10 +2.7 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 75 13.60 +45.5 ParaGold n PZG ... ... 4 1.80 1.16 53 1.57 +20.8 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 1062 14.08 -11.2 Paretem rs TEUM ... ... ...dd 3.59 .50 1098 2.56 +23.7 ParkEl PKE .40 2.3 41 20.46 13.88 56 17.69 +3.8 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1823 28.50 -.9 ParkNatl PRK 3.76 3.6 19 116.75 92.42 26 105.82 +1.8 ParkDrl PKD ... ... ...dd 1.70 .49 769 .61 -39.5 ParkerHan PH 2.64 1.5 22 212.80 151.17 925 176.18 -11.7 ParsleyEn PE ... ... 51 32.90 21.12 3517 30.38 +3.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 7 25.16 -1.7 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.59 -.9 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 44 27.58 -3.8 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 9 25.69 -2.2 PartyCity n PRTY ... ... 15 17.05 9.50 1136 16.00 +14.7 PaycomSft PAYC ... ... ...cc 118.45 59.85 435 116.76 +45.4 PeabodyE n BTU .12p ... ... 41.98 22.58 1688 38.34 -2.6 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.09 7.62 419 10.98 +11.8 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 983 35.76 -3.8 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.77 -2.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 4 24.89 -3.4 Pedevco rs PED ... ... ... 1.48 .26 101 .34 +6.3 Pembina g PBA 1.50 ... 24 36.99 29.28 514 32.78 -9.4 PengthE g PGH .04 ... ...dd 1.23 .54 707 .78 -1.8 Penney JCP ... ... 8 5.73 2.35 8378 3.04 -3.8 PennaRE PEI .84 8.9 13 15.34 9.20 1523 9.39 -21.0 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 13 21.85 -13.2 PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 13 21.28 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 4 20.56 -18.1 PennyMFn PFSI ... ... 7 25.20 15.65 129 21.35 -4.5 PennyMac PMT 1.88 10.6 18 18.46 14.87 354 17.71 +10.2 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 35 25.51 +1.1 PennyM pfB PMTpB ... ... ... 25.45 23.68 23 25.01 -.7 Penske PAG 1.36f 3.1 10 54.83 38.33 497 44.16 -7.7 Pentair PNR 1.38 1.9 22 74.84 59.13 2688 71.14 +.7 Penumbra n PEN ... ... ...dd 127.40 77.75 232 125.20 +33.0 PerfFood n PFGC ... ... 21 35.25 24.20 318 31.20 -5.7 PerkElm PKI .28 .4 26 84.49 57.88 408 75.10 +2.7 Prmian PBT .56e 5.5 28 10.28 7.80 143 10.18 +14.8 Perrigo PRGO .76f .9 ...dd 95.93 63.68 819 82.73 -5.1 PetChina PTR .70e .9 ... 82.33 60.69 222 75.17 +7.5 PetroArg PZE .07e ... ... 14.80 10.35 26 11.14 -18.0 PetrbrsA PBR/A ... ... ... 13.92 6.96 6586 13.14 +33.7 Petrobras PBR ... ... ... 14.93 7.61 13675 14.38 +39.7 PtroqstE rs PQ ... ... ...dd 2.65 .47 284 .54 -71.6 Pfenex PFNX ... ... ...dd 6.77 2.07 43 5.42 +103.8 Pzer PFE 1.28 3.5 15 39.43 31.67 15723 36.53 +.9 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.99 4.89 89 5.75 -1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.0 18 123.55 95.51 45550 85.64 -18.9 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 969 40.65 +7.5sPhillips66 PSX 2.86f 2.6 25 110.09 75.85 3070 110.64 +9.4 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 157 51.00 -2.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 131 4.19 -35.4 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1815 14.92 -16.0 PiedmOfc PDM .84 4.9 8 22.72 16.69 891 17.31 -11.7tPier 1 PIR .28 10.3 14 7.22 2.87 7473 2.73 -34.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 11 27.84 +.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 28 27.00 +1.0 PimEmMkt MFEM ... ... ... 28.32 24.30 29 26.22 +.2 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 62 14.71 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 36 8.11 -20.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 12 9.60 -8.0 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 44 16.78 -2.4 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 225 17.07 +3.7 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 229 22.99 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 149 30.93 +2.9 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 65 11.68 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 241 10.29 -1.3 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 383 13.41 -12.8 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 341 7.72 +3.5 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 23 26.96 +4.1 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 77 12.50 -3.8 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 114 12.71 -3.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 46 11.29 -2.5tPimcoNY PNF .68 6.0 ...q 13.63 11.33 99 11.38 -11.0 PimcoNY2 PNI .80 7.5 ...q 12.51 10.53 10 10.54 -12.2 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 8 8.64 -12.9 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 106 9.31 +1.4 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1785 55.20 -7.2 PinWst PNW 2.78 3.5 18 92.42 73.81 1099 78.69 -7.6 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 39 14.91 -5.3 PionEnSvc PES ... ... ...dd 4.15 1.60 332 3.30 +8.2 PionFltRt PHD .72 6.2 ...q 12.41 11.27 81 11.57 +.9 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 52 9.43 -2.9 PioMuAdv MAV .84 7.8 ...q 11.88 10.50 28 10.74 -5.5 PioMunHi MHI .84 7.5 ...q 12.35 11.10 63 11.23 -5.2 PioNtrl PXD .32f .2 ...cc 196.48 125.46 1319 195.47 +13.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 110 85.35 -1.0 PitnyBw PBI .75 6.8 7 16.25 9.50 1588 10.95 -2.1 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 17 24.77 +1.6 PlainsAAP PAA 1.95 8.0 32 30.72 18.38 2245 24.32 +17.8 PlainsGP rs PAGP 1.70 ... 25 30.91 18.98 1993 24.50 +11.6 PlanetFit n PLNT ... ... 97 41.08 18.68 474 40.73 +17.6sPlantron PLT .60 .9 21 64.95 41.28 156 64.97 +29.0 PlatfmSpc PAH ... ... 14 14.82 9.09 2885 10.24 +3.2 PlatGpM rs PLG ... ... 1 1.28 .23 313 .24 -20.4 PlayAGS n AGS ... ... ... 23.69 16.66 58 22.64 +22.4 PlymInd n PLYM 1.50 9.0 ... 19.00 16.21 3 16.65 -9.9 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 8 24.75 -1.6 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 81.99 545 121.15 -2.3 PolyMet g PLM ... ... ...dd 1.36 .57 149 .84 -2.3 PolyOne POL .70f 1.6 20 47.48 34.15 220 44.54 +2.4 PortGE POR 1.36 3.4 19 50.11 39.02 592 40.43 -11.3 PostHldg POST ... ... ...cc 88.93 70.66 672 77.95 -1.6tPowrREIT PW ... ... ...dd 8.69 6.00 4 5.90 -4.2 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 3 75.74 -7.7 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 18 28.07 +2.8 PS GrMult PSMG ... ... ... 14.48 12.63 13.96 +1.0 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 2 13.09 -.2 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.74 -.9tPSCrudeDS DTO ... ... ...q 173.13 64.46 5 64.93 -26.8 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 6 10.44 -.9 PSBMetDS BOM ... ... ...q 19.70 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 5.92 3.71 4 5.94 +16.6 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9sPwshDB DBC ... ... ...q 17.58 13.69 1984 17.50 +5.4 PwShCurH DBV ... ... ...q 24.97 21.17 3 23.91 +.8sPS Engy DBE ... ... ...q 15.90 10.78 64 15.86 +9.2 PS PrcMet DBP ... ... ...q 40.26 35.71 126 39.49 +2.6 PS Silver DBS ... ... ...q 27.91 23.50 5 26.20 +.7 PS Agri DBA ... ... ...q 20.38 18.18 243 19.00 +1.3sPS Oil DBO ... ... ...q 11.73 7.40 4853 11.68 +15.1 PS Gold DGL ... ... ...q 43.28 38.49 9 42.58 +2.9 PS BasMet DBB ... ... ...q 19.94 15.29 540 19.58 +.9 PS USDBull UUP ... ... ...q 25.76 23.09 299 23.58 -1.9 PS USDBear UDN ... ... ...q 23.27 20.96 55 22.89 +2.3 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 6 48.47 +6.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 46 38.53 -.5sPSAerDef PPA .50e .8 ...q 59.04 43.89 185 58.94 +9.3 PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 49.06 +4.0 PS BldCns PKB .07e .2 ...q 36.44 28.22 28 31.07 -10.4 PwSClnEn PBW .07e .3 ...q 26.35 3.95 5 25.65 +1.1 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 7 23.83 +4.1 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 8 32.65 -3.5 PwSLgCG PWB .21e .5 ...q 45.22 34.66 33 44.23 +6.6 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 84 36.87 -5.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 45.67 +3.3 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.50 +3.4 PwShMda PBS .27e .9 ...q 31.86 26.19 7 30.27 +7.7 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 15 46.46 +9.4 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.73 -1.8 PwShNetw PXQ ... ... ...q 52.10 42.37 2 51.75 +11.8 PS OilSv PXJ .28e 2.9 ...q 11.18 7.99 46 9.67 +1.4 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 16 63.02 -1.8 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.13 -2.9 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 6 34.19 +6.4 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.56 -.8 PwSSemi PSI .04e .1 ...q 58.15 41.22 91 51.08 +1.2 PwShSoft PSJ .10e .1 ...q 73.27 52.42 13 72.56 +14.3 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 129 30.03 -1.4 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.55 +1.1 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.68 -5.0 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 64 12.31 -1.1 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 241 18.44 -2.3 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 8 43.68 +3.3 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 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 53.07 +.1 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 89 112.55 -.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.88 +2.1 PS US Ag n PBND ... ... ... 25.01 24.17 1 24.30 -2.8 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.28 +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 27.50 -.1 PS Rs1000 n USEQ ... ... ... 29.01 24.69 3 27.30 -1.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.33 +1.2 PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 2 29.00 +.2 PS SC High XSHD ... ... ... 26.03 23.12 1 24.32 -3.3 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.76 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 2 31.98 +2.7 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 88 29.76 -3.0 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 11 34.53 +1.7 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 42 31.23 +.1 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 345 25.14 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 72 45.98 -.6 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 80 45.19 -.4 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 390 39.66 -6.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 86 26.59 +5.0 PS EMkMom EEMO ... ... ... 22.52 16.49 9 20.23 -1.4 PSS&PMom SPMO ... ... ...q 38.04 28.25 13 36.52 +6.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 48 33.54 -.4 PSS&PVal SPVU ... ... ...q 37.53 30.19 79 34.28 -1.4 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 2 28.37 +.8 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 63 23.72 -.5 PS YuanDS DSUM .77 3.1 ...q 24.70 21.91 11 24.55 +6.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 17 24.79 -3.1 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4219 23.15 +.5 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1070 47.32 -.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 65 43.21 +1.7 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 47 27.71 +.4 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 71 23.17 -3.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 2 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.45 113 25.62 -2.9 PShNYMu PZT .86 3.6 ... 24.80 23.83 3 24.00 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 226 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 526 18.61 -1.8 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1026 14.50 -2.4 PShEMSov PCY 1.50 5.4 ... 30.23 27.79 1654 27.96 -5.3 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 9 13.21 +.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 55 23.24 +4.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 8 34.93 +1.5 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 21 46.12 +1.6 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 1 24.26 +.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 1 58.33 -1.0 PSIndia PIN .12e .5 ...q 27.95 22.54 76 25.27 -4.3 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 62 21.46 Praxair PX 3.30f 2.2 34 166.95 120.02 838 151.56 -2.0 PrecDrill PDS .28 ... ...dd 4.40 2.26 2050 3.26 +7.9 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 136 14.41 -28.8tPrestige rs PBH ... ... 3 291.10 31.18 705 30.75 -30.8 Pretium g PVG ... ... ... 12.44 6.17 1523 7.31 -35.9 Primerica PRI 1.00f 1.0 13 108.05 70.00 343 97.60 -3.9 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.26 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 5 28.11 +.4 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.14 +2.6 Prn MegC n USMC ... ... ... 28.10 24.58 5 25.68 -2.2 PrinSpec n PREF ... ... ... 101.70 96.82 2 97.14 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 19 16.73 -2.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 148 47.10 -17.6 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2105 65.23 +1.1 ProPetr n PUMP ... ... ... 22.88 10.84 1867 18.85 -6.5 ProShtDow DOG ... ... ...q 18.13 13.89 916 14.79 -1.0 ProShtMC MYY ... ... ...q 12.80 10.71 24 11.07 -1.2 PrUltDow s DDM .79e .6 ...q 152.41 90.84 250 129.42 -2.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 8 123.57 +.5 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1590 80.50 +9.8 ProUltSP s SSO .40e .4 ...q 125.72 84.32 2492 109.38 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.85 +16.5 ProShtHY SJB ... ... ...q 23.95 22.91 86 23.13 ProUShBM SMN ... ... ...q 19.26 11.73 6 12.86 -2.6 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 29 73.50 -12.1 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 4 53.41 -7.0 ProSShOG DDG ... ... ...q 27.58 21.35 0 22.15 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 14 11.55 -.2 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 34 67.63 +1.3 ProUltTl s LTL ... ... ...q 59.70 35.57 0 38.21 -11.5 ProHdgRep HDG ... ... ...q 46.26 43.74 1 45.49 +.4 ProUltEM EET ... ... ...q 114.48 66.00 5 94.66 +.7 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 0 36.80 -2.2 ProUSL7-10T PST ... ... ...q 23.38 20.50 92 23.09 +7.1 ProShtEafe EFZ ... ... ...q 28.98 23.78 1 25.04 -1.7 ProShtEM EUM ... ... ...q 21.86 16.23 691 17.44 -2.8 ProUltEafe EFO ... ... ...q 150.78 104.04 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 45.28 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 13 7.73 -7.6 ProUltRE s URE ... ... ...q 68.58 50.79 31 55.90 -15.3 ProUltFin s UYG .51e .4 ...q 143.58 92.46 52 124.15 -3.0 ProShtRE REK ... ... ...q 17.94 15.62 7 17.00 +7.5 ProShtChi50 YXI ... ... ...q 24.68 16.42 7 18.44 -4.2 ProUltSem s USD ... ... ...q 162.32 76.21 20 127.89 +4.4 ProUltUt s UPW ... ... ...q 54.09 37.86 0 43.60 -7.3 PrUltTech s ROM ... ... ...q 111.39 62.10 25 97.13 +10.7 ProUltJpn EZJ ... ... ...q 151.38 97.56 1 130.49 +.1 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 106 40.69 +2.8 ProUltInd s UXI ... ... ...q 83.64 52.38 1 71.96 -1.5 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 86.83 -1.6 ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 85.43 +4.9 PrUCnsGd s UGE ... ... ...q 52.04 40.36 1 41.19 -16.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 5 71.67 -3.2 PrUlPR2K s URTY ... ... ...q 95.99 56.50 57 85.72 +4.1 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 112.84 -3.4 ProUltSC s SAA ... ... ...q 108.67 75.95 0 105.12 +4.4 ProUPD30 s UDOW ... ... ...q 116.82 53.75 918 89.46 -5.1 ProUlR2K s UWM ... ... ...q 78.13 54.70 370 73.20 +3.6 ProSht20Tr TBF ... ... ...q 23.78 21.58 462 23.18 +6.0 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2078 137.53 -1.9 ProUChin50 XPP ... ... ...q 113.86 54.04 8 84.30 +.5 PrUSSilv s ZSL ... ... ...q 40.09 27.80 42 30.13 -4.0 PUVixST rs UVXY ... ... ...q 65.60 8.52 29729 14.92 +46.1 ProVixST rs VIXY ... ... ...q 53.64 21.24 1202 34.06 +47.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 54.36 14.90 200 53.03 +42.4sPrUCrude rs UCO ... ... ...q 30.74 12.36 2645 30.24 +29.0 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.18 +8.2 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 24.73 +16.9 PrUltSilv AGQ ... ... ...q 39.86 28.47 142 34.53 +2.0 PrUltShN s KOLD ... ... ...q 52.12 25.64 67 44.69 +12.7 ProUShGld GLL ... ... ...q 80.66 63.08 30 64.96 -6.0 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 2 68.50 -8.6 ProSUltGold UGL ... ... ...q 44.38 35.62 14 42.64 +4.8 ProShtVx s SVXY ... ... ...q 139.47 9.53 9745 12.42 -90.3tPrUShCrd s SCO ... ... ...q 52.16 17.51 1947 17.82 -27.4 ProShtEuro EUFX ... ... ...q 44.07 38.37 0 39.13 -2.1 ProUltEuro ULE ... ... ...q 18.97 14.67 10 18.20 +4.2 ProUShEuro EUO ... ... ...q 25.61 19.46 125 20.23 -4.6tProctGam PG 2.87f 3.8 20 94.67 75.81 16935 74.95 -18.4 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2973 61.13 +8.5 ProsHldg PRO ... ... ...dd 34.91 21.36 135 33.81 +27.8 ProShtQQQ PSQ ... ... ...q 41.76 31.45 1155 33.12 -6.9 ProShSP rs SH ... ... ...q 34.55 28.14 3833 29.68 -1.7 PrUShSP rs SDS ... ... ...q 54.00 35.66 4274 39.21 -4.5 PrUShDow DXD ... ... ...q 12.87 7.52 2008 8.40 -3.3 PUShtMdC MZZ ... ... ...q 24.44 16.91 2 18.04 -3.8 PUShtQQQ QID ... ... ...q 18.66 10.37 4517 11.42 -14.7 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 178 28.29 -12.6 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3392 18.17 -6.8 PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.60 -6.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 13.66 -2.4 ProUShL20 TBT ... ... ...q 39.86 32.99 4114 37.70 +11.6 PrShR2K rs RWM ... ... ...q 48.66 40.09 167 40.84 -3.4 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 64 33.37 +14.2 PUShtR2K TWM ... ... ...q 23.30 15.59 795 16.12 -7.7 PrUShtSC SDD ... ... ...q 21.26 14.00 14.00 -10.3 PUShChi50 FXP ... ... ...q 28.63 12.37 33 15.31 -10.5 PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.27 +5.3 PUShtIndl SIJ ... ... ...q 23.95 14.55 4 16.07 -4.6 PS OnlSt n CLIX ... ... ... 50.04 37.63 7 47.08 +19.8 PrShtSmC SBB ... ... ...q 40.02 32.58 0 32.96 -3.9 PUPShtMC SMDD ... ... ...q 15.39 8.80 10 9.64 -3.9sPrSh K1 n OILK ... ... ... 24.95 16.51 1 24.99 +15.4 PUShtEur EPV ... ... ...q 41.12 26.83 7 29.23 -5.6 PUShtSPX SPXU ... ... ...q 17.21 9.19 10422 10.43 -8.3 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 0 25.29 -4.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 202 63.01 -1.6 PUltShEafe EFU ... ... ...q 29.68 19.90 3 21.94 -3.7 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 39.66 -5.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 6 87.50 +12.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 77 28.61 +7.6 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 41.09 -4.2 PUltShOG DUG ... ... ...q 53.46 31.48 52 33.54 -9.4 PS MngdF FUT ... ... ... 41.47 39.28 1 39.65 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.43 +1.7 ProEurDiv EUDV .15p ... ...q 44.13 38.44 5 42.23 +1.1 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.80 +.8 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 1 55.96 -.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 38 98.89 -6.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 50 76.69 -.4 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.28 +3.4 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 6.41 104 7.39 -19.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 53.68 -1.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 21 54.71 -.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.89 -1.3 ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.10 -.7 PrUShtUtl SDP ... ... ...q 31.15 22.19 0 26.64 +5.6 PrUltShtTc REW ... ... ...q 24.92 12.66 18 13.81 -16.1 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.53 -1.8 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 35 8.79 -15.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.60 -1.1sPro30BEI RINF .58e 2.0 ...q 29.05 26.66 8 29.18 +5.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 60.82 +3.8 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.02 +1.9 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.56 -1.3 ProspBcsh PB 1.44 2.0 19 79.20 55.84 204 73.57 +5.0 Protalix PLX ... ... ...dd 1.05 .42 331 .44 -33.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 73 128.22 50.75 210 126.20 +22.5 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 65 26.05 -3.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1413 107.07 -6.9 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 31 25.12 -.5 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 33 25.10 -.7 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 205 13.87 -3.7 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 12 25.97 -.8 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.93 -.6 Prud UK PUK 1.49e 2.8 ... 55.36 43.23 122 52.51 +3.4 PruShHiY ISD 1.32 9.4 ...q 15.73 14.06 286 14.10 -4.5 PSEG PEG 1.80 3.6 17 53.28 41.67 2182 50.03 -2.9 PubStrg PSA 6.80 3.5 21 229.03 180.48 734 193.79 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 48 25.10 -.2 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 70 24.36 -3.4 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 54 23.60 -5.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 8 23.94 -4.2tPubSt pfY PSApY 1.59 6.2 ... 27.83 25.76 54 25.80 -3.0 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.80 -2.4 PubSt pfG PSApG ... ... ... 25.63 22.49 25 23.46 -6.0 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.93 -4.3 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 40 23.13 -7.1 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 54 23.35 -6.7 PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.66 -3.2 PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.85 -3.3 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 17 25.79 -2.8 PulteGrp PHM .36 1.3 17 35.21 21.41 5059 28.76 -13.5 PureStrg n PSTG ... ... ...dd 22.60 9.81 2251 21.20 +33.7 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 37 9.20 +2.0 PMMI PMM .44 6.2 ...q 7.72 6.89 120 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 98 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 93 11.62 -5.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 190 5.30 -.6 PzenaInv PZN .41e 4.2 26 13.15 8.25 31 9.75 -8.6 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 157 49.80 +35.1 QEP Res QEP .08 .7 35 12.90 7.02 7544 12.27 +28.2 QIAGEN QGEN ... ... 34 36.34 30.20 458 32.79 +6.0 QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 438 35.34 -34.7 QuadGrph QUAD 1.20 4.6 13 31.29 18.16 238 26.06 +15.3 QuakerCh KWR 1.42 .9 31 165.93 129.98 60 153.86 +2.0sQuaCare QCP ... ... ... 20.88 12.25 423 20.92 +51.5 QuanexBld NX .16 .9 23 24.60 16.50 93 17.65 -24.6 QuantaSvc PWR ... ... 23 40.11 30.23 929 34.28 -12.3 QntmDSS rs QTM ... ... 48 9.20 3.32 85 3.87 -31.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.44 +1.3 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.88 +.3 QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.66 +.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 50 28.00 +2.4 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.38 -3.3 QuaInsp n ISMD ... ... ... 27.86 23.78 0 27.20 +2.8 QuaInsLg n BLES ... ... ... 30.44 25.84 5 28.81 +1.3 FormInco n FFTI ... ... ... 27.57 24.09 18 24.26 -2.8 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 27.67 +.5 QuanReal n QXRR ... ... ... 26.19 23.44 1 25.26 -.1 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.93 -.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.39 -1.2 QuanGrw n QXGG ... ... ... 29.10 25.31 4 27.92 +.5 Qudian n QD ... ... ... 34.91 10.00 1069 11.20 -10.7 QstDiag DGX 1.80 1.8 22 112.97 90.10 1628 101.49 +3.0 QuintEn n QES ... ... ... 10.00 7.47 13 8.78 -2.4 QuormHl n QHC ... ... ... 10.00 2.54 241 8.93 +43.1 QuotientTc QUOT ... ... ...dd 17.85 10.35 191 13.70 +16.6 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 16 22.27 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 18 25.11 -.3 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 52 22.77 -4.2 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 36 23.31 -1.9 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 11 21.54 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 13 23.86 -3.4 Qwest57 n CTDD ... ... ... 25.97 20.51 45 21.92 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 57 21.45 -4.8R -RAIT pfA RASpA 1.94 15.6 ... 21.76 5.90 2 12.41 +2.1 RAIT pfB RASpB 2.09 16.3 ... 23.77 6.21 1 12.81 +1.8 RAIT pfC RASpC 2.22 16.8 ... 25.39 6.35 4 13.24 RAIT Fin RAS .20m 102.6 ...dd 3.12 .16 2372 .20 -48.0 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.75 -1.8 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 2 22.46 -.2 RELX NV s RENX .45e 2.1 ... 23.30 19.13 165 21.55 -6.6 RELX plc s RELX .54e 2.5 ... 24.03 20.31 215 21.86 -7.8 RH RH ... ... 55 109.53 41.52 442 88.00 +2.1 RLI Corp RLI .84 1.3 26 65.68 50.34 167 64.16 +5.8 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 835 20.30 -7.6 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 19 25.37 -6.1 RPC RES .40f 2.1 25 27.07 16.70 1792 19.26 -24.6 RPM RPM 1.28 2.6 17 56.69 46.36 970 49.10 -6.3sRSP Perm RSPP ... ... ...cc 49.26 28.76 3505 49.14 +20.8 RYB Edu n RYB ... ... ... 31.80 15.50 74 17.40 +3.1tRadianGrp RDN .01 .1 9 23.49 15.13 3249 15.28 -25.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 33 3.85 -16.3 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 25.94 +.2 RafaelHl n RFL ... ... ... 8.44 3.05 51 6.53 +33.3 RLauren RL 2.00 1.8 19 119.33 66.06 772 110.09 +6.2 RamcoG RPT .88 7.4 9 15.00 11.36 433 11.83 -19.7 RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 1 50.50 -12.4 RangeRs RRC .08 .6 15 28.76 11.93 7914 14.24 -16.5 RngrEnS n RNGR ... ... ... 15.70 6.88 23 8.55 -7.4 RJamesFn RJF .88f 1.0 18 99.26 71.35 513 88.01 -1.2 RayAdvM RYAM .28 1.3 41 22.96 11.88 491 21.93 +7.2 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 1 153.60 +6.7 Rayonier RYN 1.00 2.7 39 37.36 26.84 531 36.88 +16.6 Raytheon RTN 3.47f 1.5 33 228.52 154.01 865 228.06 +21.9 RealityETF DIVY .46p ... ...q 28.89 25.25 72 27.23 +4.4 RltDvcDiv LEAD ... ... ...q 34.32 27.57 5 32.23 +.9 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.28 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 1 25.09 +.4 Realogy RLGY .27p 1.0 14 35.18 23.86 1543 25.79 -2.7 RltyInco O 2.53 5.0 28 62.00 47.25 1685 50.17 -12.0 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 151 28.37 -8.3 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 1566 160.14 +33.3 RedLionH RLH ... ... ...dd 11.70 6.15 104 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 283 15.40 +3.9 Reeds REED ... ... ... 4.75 1.30 12 2.25 +45.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 321 75.15 -1.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 795 57.10 -17.5 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 102 .31 +83.5 RegHlt pfA RHEpA 2.72 39.4 ... 23.17 5.72 8 6.90 -13.8 RegnlMgt RM ... ... 15 35.34 19.23 33 33.84 +28.6 RegionsFn RF .36 2.0 19 20.21 13.03 18698 18.15 +5.0 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 23 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 11 27.72 -2.5 Regis Cp RGS ... ... ...cc 17.13 9.02 83 15.24 -.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 295 152.77 -2.0 ReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 27 26.90 -2.3 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.83 45 25.91 -7.4 RelStlAl RS 2.00f 2.2 20 95.97 68.46 488 90.23 +5.2 RELM RWC .08 2.0 20 5.15 3.40 5 4.00 +12.7 RemaxHld RMAX .72 1.3 64 67.50 43.85 79 57.30 +18.1 RenaisIPO IPO .02e .1 ...q 30.61 23.39 0 28.99 +2.8 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.55 +4.8 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 245 136.73 +8.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.68 -1.9 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 0 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 17 2.55 -4.1 RennFund RCG ... ... ...q 2.20 1.11 6 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 109 10.15 -2.3 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1620 65.89 -2.5 ResMed RMD 1.40 1.4 49 104.78 67.04 390 100.37 +18.5 ResolEn rs REN ... ... ... 44.44 23.64 301 34.44 +9.4 ResoluteF RFP ... ... ...dd 12.15 4.10 257 9.95 -10.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.40 9 25.50 -.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 47 9.66 +3.1 RestBrnds QSR .84f 1.5 20 68.89 53.57 1680 54.83 -10.8 RetailProp RPAI .66 5.9 11 14.61 10.94 1508 11.27 -16.1 RetractTc RVP ... ... ...dd 1.48 .54 49 .90 +31.6 RevGp n REVG .20 1.1 ... 33.15 18.29 687 18.65 -42.7 Revlon REV ... ... ...dd 27.90 15.60 322 23.55 +8.0 RexAmRes REX ... ... 17 107.87 70.48 31 76.02 -8.2 RexahnPh rs RNN ... ... ...dd 4.84 1.42 136 1.65 -18.3 RexfordIR REXR .58 2.0 50 31.71 24.49 499 29.26 +.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 5 24.20 -5.8 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 2 23.69 -4.5 Rexnord RXN ... ... 24 31.44 22.43 490 30.38 +16.8 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 2 65.63 +12.1 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 147 18.15 -15.5 RingCentrl RNG ... ... ...dd 69.60 29.30 342 67.90 +40.3sRingEngy REI ... ... ...dd 16.48 10.88 686 16.19 +16.5 RioTinto RIO 2.27e 4.0 ... 59.25 37.66 2666 56.56 +6.9 RitchieBr RBA .68 2.1 37 35.17 24.08 379 32.96 +10.1 RiteAid RAD ... ... 2 4.29 1.38 10707 1.60 -18.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 59 20.65 +3.1 Riv/Doubl n OPP ... ... ... 19.76 17.47 30 17.61 -4.2 RoadrnTrn RRTS ... ... 3 9.75 2.14 345 2.23 -71.1 RobtHalf RHI .96 1.6 23 60.59 42.92 967 60.55 +9.0 RockwlAut ROK 3.34 1.9 26 210.72 151.78 870 174.50 -11.1 RockColl COL 1.32 1.0 21 139.63 101.09 1700 133.36 -1.7 RogCm gs RCI 1.57 ... 14 54.95 43.11 537 45.77 -10.1 Rogers ROG ... ... 34 184.00 85.15 74 120.30 -25.7 Rollins s ROL .56f 1.1 65 54.25 37.25 590 52.84 +13.6 Roper ROP 1.65 .6 31 292.97 212.00 394 279.98 +8.1 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.76 +10.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2041 15.29 -2.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 29.47 -1.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 683 76.32 -6.5 RBScotlnd RBS ... ... ... 8.74 6.24 672 7.80 +2.1 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 11 25.49 +.2 RylCarb RCL 2.40 2.0 16 135.65 96.91 1561 117.98 -1.1 RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 3205 72.85 +6.7 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.69 3471 70.98 +6.4 RoyceGVal RGT .10e ... ... 11.73 9.11 8 11.17 +3.3 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 59 9.74 +3.2 Royce RVT 1.20e 7.4 ...q 17.18 14.02 112 16.26 +.6 RubiconPrj RUBI ... ... ...dd 6.28 1.48 509 2.31 +23.5 Rudolph RTEC ... ... 22 30.85 21.10 181 27.05 +13.2 Ryder R 2.08f 2.8 18 90.26 62.52 523 74.99 -10.9 RyersonH RYI ... ... 37 14.65 7.65 305 10.35 -.5 RymanHP RHP 3.40f 4.3 17 80.04 57.78 223 79.66 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 664 193.94 +14.5 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 900 107.87 -4.0 SCANA SCG 2.45 6.8 9 71.28 34.76 2233 35.99 -9.5 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.77 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 95 23.23 -3.9 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 9 26.52 -2.0 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.78 -.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 42 22.60 -5.9 SJW SJW 1.12a 2.0 20 69.29 45.39 112 56.00 -12.3 SK Tlcm SKM ... ... ... 28.97 23.01 603 23.10 -17.2 SLGreen SLG 3.25 3.3 29 109.00 89.46 864 97.05 -3.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 13 25.09 SM Energy SM .10 .5 ...dd 28.20 12.29 4552 21.81 -1.2 Spd LgGl n GLDW ... ... ... 125.00 114.86 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3639 246.57 -.3 SpdrGold GLD ... ... ...q 129.52 114.80 8688 127.60 +3.2 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 15 35.57 -1.0 SpdrNoANR NANR ... ... ...q 37.79 30.22 28 36.09 +1.8 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 1 90.85 +1.2 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 2290 41.91 +2.9 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.31 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 54

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 10 105.68 +1.1 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.41 +2.9 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 0 66.40 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 80.72 +2.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.42 -4.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 1 65.87 +3.0 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 43 109.53 +2.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 1 75.62 +.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 5 65.17 +1.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 8 65.95 +1.4 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 39 69.74 -1.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 1 79.61 +1.0 SpdEMkt s SPEM ... ... ...q 42.47 32.17 554 38.93 +2.0 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 94 35.34 +7.6 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 111 51.57 +5.1 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 107 46.28 -5.3 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 49 52.44 +.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 50 40.14 -2.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 59 39.45 +1.2 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 13 50.18 -3.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 441 40.68 +.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 39 36.11 +1.8 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 229 32.11 +1.3 SP Mid MDY 2.94e .8 ...q 363.70 306.23 937 347.93 +.7 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 77555 268.89 +.8 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 27.01 +2.2 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 11 32.99 -1.9 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 10 38.64 +1.0 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 181 47.40 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 4 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 3 75.06 +.6tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 782 47.58 -2.2 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.97 +1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 80.79 +1.7 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5724 89.21 +5.1 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 417 91.96 -2.7 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 0 85.84 +.4 SpdrHome XHB .15e .4 ...q 47.20 37.00 6752 39.93 -9.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3257 47.69 +.7 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 5 59.26 +2.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 533 31.18 +1.6 Spd LgCap s SPLG ... ... ...q 33.54 27.74 489 31.55 +.8 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 656 34.26 +3.8 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 209 29.91 -2.5 Spd MidC s SPMD ... ... ...q 35.09 29.60 323 33.87 +1.5 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 30 159.66 +2.7 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 99 101.50 -1.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 69.50 10 90.52 +8.0 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 279 70.24 +.6 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 33 239.28 +5.2 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 55 127.82 +1.7 SpdrRs3K s THRK ... ... ...q 35.46 29.32 10096 33.51 +.9 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 167 85.34 -8.9tSpdrShTTr SPTS .27 .9 ...q 31.78 29.54 78 29.54 -1.1 SpFcStIn n XITK ... ... ... 93.60 65.00 2 89.64 +14.8 SPDR SrTr XTH ... ... ... 82.74 69.36 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 101.29 -.7 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 103 36.03 +2.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 658 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 25 55.82 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 27 42.95 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 45 33.02 +2.8 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 1001 52.09 +2.9 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 103 26.79 -6.4 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 316 33.35 -2.5 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 18 25.40 -2.4 SpdrEMBd EBND ... ... ...q 30.91 28.21 219 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 2914 27.48 -.3 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11596 36.09 -1.7 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 445 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 165 58.73 +2.1 SPLIntTB s BWX ... ... ...q 29.72 26.59 433 29.32 +3.1 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 63.94 -1.8 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 71.73 +5.0 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.32 +6.1 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 18 71.74 +11.4sSpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 10 78.81 +13.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 2 25.77 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 91.29 65.91 137 91.10 +9.0 SpdAgBd n SPAB ... ... ... 28.84 27.91 9264 27.94 -2.8 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 45 55.46 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 473 91.51 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 78 34.37 -6.1 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 26 58.46 -1.6 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7379 60.66 +3.1 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 117.74 +2.6 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5539 44.57 -1.4 SpdNuBMu s TFI ... ... ...q 49.42 47.65 449 47.75 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 26 42.01 -3.4 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 25867 38.98 +4.8 SpNuBST rs SHM ... ... ...q 48.95 47.60 437 47.64 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 6 71.58 +1.0 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1239 16.86 -1.6 SpdR1KLVF ONEV ... ... ... 76.79 68.46 1 71.94 -.9 SpdrMetM XME .24e .6 ...q 39.62 27.86 4509 37.26 +2.4 SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 73.22 +.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 68.81 -1.8 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 185 36.00 -3.9 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 3 65.28 +.7 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 90.01 -.6 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 4 77.00 -.3 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 10 137.51 +3.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.45 +.2 SpdrSCap n SPSM ... ... ... 31.73 28.11 223 30.79 -2.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 30 19.19 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 90.12 -1.4 SPX Cp SPXC ... ... 14 33.93 23.41 195 32.53 +3.6 SPX Flow n FLOW ... ... 97 54.92 31.10 160 50.42 +6.0 SRC Eng SRCI ... ... 15 10.79 6.19 3646 10.62 +24.5 STMicro STM .40 1.8 24 25.30 14.07 3436 21.87 +.1 SABESP SBS .39e 3.8 ... 11.96 8.15 1206 10.14 -3.0 SabnR SBR 2.29m 5.0 21 50.00 36.03 9 45.50 +2.0 SachemC n SACH .42 12.2 ... 5.33 3.30 45 3.45 -12.4 SafeBulk SB .04 1.3 ... 4.00 1.76 401 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 2 23.65 -1.0 SafeB pfD SBpD 2.00 8.5 ... 24.20 18.00 1 23.49 -.2 SafegdSci SFE ... ... ...dd 14.40 10.65 37 12.30 +9.8 SafeInco n SAFE .60 3.4 ... 20.00 15.57 42 17.40 -1.1 SagaComm SGA 1.20 3.0 4 52.00 36.10 3 39.45 -2.5 SailptTch n SAIL ... ... ... 25.21 12.82 627 24.02 +65.7 StJoe JOE ... ... 55 20.00 16.45 192 18.00 -.3 Salesforce CRM ... ... ...cc 128.87 83.55 3650 124.06 +21.4 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 69 9.76 -11.4 SallyBty SBH ... ... 10 21.36 14.05 1061 16.30 -13.1 SJuanB SJT .77e 10.9 15 10.54 6.04 103 7.06 -14.3 SanchezEn SN ... ... ...dd 8.45 2.78 3188 3.72 -29.9 SanchzM rs SNMP 1.80 14.4 ...dd 15.10 9.35 21 12.50 +12.6 SandRidge SD ... ... ... 21.90 13.02 271 14.83 -29.6 SandRMiss SDT .22e 25.5 1 1.69 .73 119 .88 +6.5 SandRMs2 SDR .23e 22.0 1 1.59 .74 103 1.06 +24.6 SandRdgP PER .50e 25.1 4 3.30 1.80 228 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 885 4.73 -5.2 Sano SNY 1.58e 3.9 ... 50.65 38.14 1611 40.16 -6.6 SantCUSA SC .23e ... 5 19.02 11.12 1467 15.90 -14.6 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 25.97 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 2 20.39 -8.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 5 25.53 -1.0 Sasol SSL 1.41e 3.8 ... 38.75 26.92 232 36.72 +7.3 SaulCntr BFS 2.08 4.2 16 65.43 48.09 24 49.52 -19.8 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.60 -2.8 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.8 48 80.35 61.02 7168 70.28 +4.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 453 27.57 -3.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 520 65.15 +1.0 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 592 64.38 +.9 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 272 73.60 +4.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 282 53.64 -1.9 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 308 53.62 +.7 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 387 70.97 +1.8 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 773 28.39 +1.6 Sch 1000 n SCHK ... ... ... 28.14 24.88 71 26.50 +.9 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 187 31.08 +4.8 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 122 36.58 +1.7 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 251 30.90 +1.6 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 187 38.25 +.9 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 271 37.24 -.6 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 25 37.08 -.5 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1783 49.13 -4.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1630 34.44 +1.1 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.59 336 50.63 -2.7 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 555 37.93 -8.9tSchIntUSTr SCHR .86 1.7 ...q 54.67 52.07 132 52.05 -2.4 SchSTUSTr SCHO .35 .7 ...q 50.57 49.67 166 49.69 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 425 54.79 -1.2 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 102 37.51 +2.4 Schwab SCHW .40f .7 30 58.11 37.63 8818 53.68 +4.5 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 25 26.02 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 16 26.00 -3.7 SchwitMau SWM 1.72 4.1 15 48.06 36.26 102 42.01 -7.4 SciApplic SAIC 1.24 1.4 24 88.49 60.21 133 85.82 +12.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 25.38 -.3 ScorpBlk rs SALT .02 ... ... 8.85 5.70 411 7.20 -2.7 ScorpioTk STNG .04 1.7 ... 4.60 1.85 2575 2.40 -21.3 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.30 -2.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.07 -1.4 Scotts SMG 2.12 2.6 20 110.12 80.21 839 82.26 -23.1 ScrippsEW SSP .05p ... 38 23.19 11.13 286 11.81 -24.4 Sea Ltd n SE ... ... ... 15.73 10.22 807 11.59 -13.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4050.00 -8.2 SeabGld g SA ... ... ... 13.70 9.50 415 10.50 -7.1 SeacorHld CKH ... ... ...dd 59.00 31.90 226 57.82 +25.1 SeacrMar SMHI ... ... ... 25.00 11.66 54 23.76 +103.1 SeadrillLtd SDRL ... ... 1 .73 .15 30622 .36 +55.0 Seadrill SDLP .40 12.0 ... 4.20 2.60 689 3.34 -8.7 SealAir SEE .64 1.4 22 49.94 40.76 2027 44.35 -10.0 Seaspan SSW .50 7.1 11 7.91 5.02 611 7.03 +4.1 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 9 24.96 +.6 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 7 25.25 -1.2 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 12 24.73 +.4 Seaspn pfH SSWpH ... ... ... 24.96 20.14 46 24.17 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 31 24.75 +1.9 Seaspan n SSWA ... ... ... 24.58 23.15 18 23.32 -4.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 1065 15.63 +15.2 SelEngS n WTTR ... ... ... 21.96 11.22 995 15.80 -13.4 SelMedHld SEM ... ... 13 19.78 13.05 369 18.45 +4.5 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 32 25.18 SemGroup SEMG 1.89f 7.7 ...dd 35.15 20.20 895 24.55 -18.7 SemiMfg SMI ... ... 20 9.14 4.49 402 6.68 -22.0 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1877 110.37 +3.2 Sempra pfA SREpA ... ... ... 104.97 96.15 126 101.76 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 201 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 65.60 300 70.25 -4.0 SequansC SQNS ... ... ...dd 4.75 1.44 72 1.69 -11.5 Seritage n SRG 1.00 2.8 ... 50.00 34.07 281 36.00 -11.0 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 23 21.41 -12.1 ServiceCp SCI .68f 1.7 25 40.28 31.17 650 38.88 +4.2 ServiceMst SERV ... ... 30 55.36 36.34 255 51.70 +.8 ServcNow NOW ... ... ...dd 176.56 88.35 1524 172.99 +32.7 Servotr SVT .30e 3.0 ...cc 12.80 8.50 4 9.85 -11.5 ShakeShk n SHAK ... ... 70 47.39 30.12 361 43.15 -.1 ShawCm g SJR 1.18 ... ... 23.44 18.50 664 20.76 -9.1 ShellMidst SHLX 1.33f 6.2 17 33.25 19.42 857 21.53 -27.8 Sherwin SHW 3.44f .9 30 435.15 325.38 664 396.19 -3.4 ShinhanFn SHG ... ... ... 50.37 40.44 54 43.23 -6.8 ShipFin SFL 1.40 10.0 12 15.98 12.30 6438 14.05 -9.4 Shopify n SHOP ... ... ...dd 154.82 71.27 1356 126.67 +25.4 Shutterstk SSTK ... ... ...cc 52.78 29.85 115 51.85 +20.5 SibanyeG SBGL .14r 3.8 ... 8.32 3.37 4729 3.65 -24.8 SiderurNac SID ... ... ... 3.55 1.76 4952 2.74 +11.8 SierraMt n SMTS ... ... ... 3.00 2.13 42 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 0 5.95 -10.5 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 2237 37.83 -33.1sSilvrbow n SBOW ... ... ... 33.91 19.89 22 32.92 +10.8 SlvrcpMt n SVM .02 ... ... 3.43 2.12 458 2.95 +12.6 SimonProp SPG 7.80f 5.2 20 173.16 147.28 1368 150.28 -12.5 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 67.50 -5.6 SimpsnM SSD .84 1.5 29 61.62 39.82 141 56.14 -2.2sSinopcShg SHI ... ... ... 64.97 50.67 35 65.10 +14.2 Siteone n SITE ... ... 61 80.56 46.54 279 77.45 +1.0 SixFlags SIX 3.12f 5.1 19 70.44 51.25 678 61.72 -7.3 Skechers s SKX ... ... 26 43.08 22.64 7621 42.08 +11.2 Skyline SKY ... ... 26 27.26 5.07 124 24.90 +93.8tSmart&Fnl SFS ... ... 20 13.95 5.05 652 5.20 -39.2 Smith&N SNN .61e 1.6 67 40.41 32.53 424 38.41 +9.7 SmithAO s AOS .72 1.1 36 68.39 51.67 903 65.28 +6.5 Smucker SJM 3.12 2.7 16 134.12 99.57 1689 117.04 -5.8 SnapInc A n SNAP 3.28 22.1 ... 23.57 11.28 12379 14.84 +1.6 SnapOn SNA 2.84 1.9 16 185.47 140.83 2817 152.59 -12.5 SocCapH n IPOA ... ... ... 10.85 9.85 33 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 102 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1651 56.51 -4.8 Sogou n SOGO ... ... ... 14.69 7.91 664 8.47 -26.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 717 17.47 -18.4 Solitario XPL ... ... ...dd .91 .43 67 .49 -18.4 SonicAut SAH .24f 1.2 10 22.75 15.95 185 19.60 +6.2 SonocoP SON 1.56 3.1 21 55.77 46.55 1060 51.06 -3.9 SonyCp SNE ... ... ... 53.91 33.45 1921 49.73 +10.6 Sothebys BID .40 .7 17 57.95 42.78 255 54.03 +4.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 14 40.26 -1.2 SoJerInd s SJI 1.09 3.7 26 38.40 25.96 7968 29.82 -4.5 SthcrssEn SXE ... ... ...dd 4.50 1.44 76 1.71 +.9 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.82 -5.1 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 22.21 -6.4 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 22.75 -5.6 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 20 23.37 -8.1 SouthnCo SO 2.40f 5.3 51 53.51 42.38 4293 45.60 -5.2 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 52 26.05 -3.5 SouthCo ef SOJB ... ... ... 26.25 23.71 42 24.65 -4.1 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 35 24.20 -4.9 SthnCopper SCCO .23e .4 48 58.09 32.63 1086 57.08 +20.3 SwstAirl LUV .50f .9 9 66.99 49.76 4358 54.80 -16.3 SwtGas SWX 2.08f 2.9 22 86.87 62.54 182 71.26 -11.5 SwGA Fn SGB .44 2.1 16 24.00 18.50 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 18254 4.36 -21.9 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.00 +10.7 Sparton SPA ... ... 21 23.59 16.35 37 18.96 -17.8 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.48 +.8 SpdDbShDu STOT ... ... ... 50.04 47.00 18 48.83 -1.2 SpdEmFos EEMX ... ... ... 76.80 59.23 6 70.18 +.5tSpdDbEMk EMTL ... ... ... 52.27 49.07 5 49.19 -2.4 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 53 15.02 +.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.75 -.4 SpectraEP SEP 2.95f 8.5 10 46.47 32.12 315 34.75 -12.1 SpectrmB SPB 1.68 1.7 18 146.09 89.37 603 99.28 -11.7 SpeedM TRK .60 3.3 19 23.47 16.80 21 18.01 -4.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.21 +4.3 SpinMedT n FFIU ... ... ... 25.15 24.27 24.48 -1.4 Spire SR 2.25f 3.2 20 82.85 60.09 134 70.45 -6.3 SpiritAero SPR .10 ... 18 105.20 51.85 940 81.31 -6.8 SpiritAir SAVE ... ... 11 56.89 30.32 1065 38.00 -15.3 SpiritRltC SRC .72 9.0 12 10.46 6.64 4090 7.97 -7.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 9 21.30 -14.3 Spotify n SPOT ... ... ... 169.00 135.51 1057 153.47 +3.0 SpragueRs SRLP 2.50 10.8 16 30.75 22.85 4 23.20 -4.1 Sprint S ... ... 3 9.22 4.81 10216 5.96 +1.2 SprottSilv PSLV ... ... ...q 6.85 5.83 484 6.36 +.3 SprottGold PHYS ... ... ...q 11.15 9.83 406 10.93 +3.2 SprottPPP SPPP ... ... ... 9.91 7.44 101 9.08 -2.8 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 8820 50.63 +46.0 STAG Indl STAG 1.39 5.8 33 28.95 22.42 543 24.13 -11.7 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 9 25.00 -1.0 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.66 -2.0 StageStrs SSI .20 7.1 ...dd 3.18 1.45 438 2.80 +66.7 SP Matls XLB .98e 1.7 ...q 64.17 51.35 5820 59.32 -2.0 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 5834 82.53 -.2 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 23626 51.35 -9.7 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 8065 104.04 +5.4 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 18150 73.65 +1.9 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 76135 27.87 -.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 12515 75.93 +.3 SP Tech XLK .78e 1.2 ...q 71.34 53.63 12906 67.14 +5.0 SpdrRESel XLRE ... ... ...q 34.02 29.17 2723 30.49 -7.4 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15117 50.76 -3.6 StdMotor SMP .84f 1.8 27 54.73 40.56 96 47.21 +5.1 Standex SXI .72f .7 21 110.00 84.30 32 100.00 -1.8 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 2010 154.57 -8.9 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 21 25.23 StanBlD un SWP ... ... ... 128.00 105.77 53 114.97 -6.3 Stantec g STN .55f ... 17 29.25 22.25 8 25.10 -10.2 StarGas SGU .47f 4.8 15 11.70 8.74 69 9.70 -9.8 Starret SCX .40 6.5 20 10.00 6.05 5 6.15 -28.5 Startek SRT ... ... 70 14.78 8.61 64 9.76 -2.1 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1221 20.77 -2.7 StateStr STT 1.68 1.6 19 114.27 78.87 2533 104.18 +6.7 StateSt pfC STTpC ... ... ... 25.55 24.01 57 25.20 StateSt pfD STTpD ... ... ... 28.96 26.10 14 26.89 -2.1 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.23 -3.3 StateSt pfE STTpE ... ... ... 27.16 25.47 10 26.07 -1.5 Statoil ASA STO .88e 3.4 ... 26.36 16.18 4675 26.01 +21.4 SteelPtrs SPLP .38p ... 8 20.70 17.45 19 17.50 -10.5 SteelPr pfA SPLPpA ... ... ... 22.74 19.87 8 20.00 -5.5 Steelcse SCS .51 3.6 16 18.15 12.50 304 14.05 -7.6 StellusCap SCM 1.36 11.0 10 14.50 11.07 128 12.31 -6.3 Stepan SCL .82 .9 22 92.97 68.75 53 88.59 +12.2 Steris plc STE 1.24 1.3 24 97.47 70.79 309 96.22 +10.0 SterlingBc STL .28 1.3 14 26.50 21.00 1294 22.15 -10.0 SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.08 -.9 StewInfo STC 1.20 2.8 29 48.03 34.48 456 42.59 +.7 StifelFin SF .40 .7 18 68.76 41.93 190 59.17 -.7 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 11 26.57 -1.9 Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.11 -3.3 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 111 38.47 +19.6 StoneHEM EDF 2.16 14.2 ...q 17.31 14.50 109 15.18 -4.6 StonHEmM EDI 1.81 12.3 ...q 16.79 13.37 34 14.72 -5.5 StoneMor STON 1.32 21.6 ...dd 10.15 4.61 69 6.12 -6.7 Stonerdg SRI ... ... 20 30.34 14.16 200 28.62 +25.2 StoreCap STOR 1.24 5.0 22 26.58 19.65 987 24.65 -5.3 StratALL36 GJT .29 1.4 ... 21.00 18.75 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 0 21.12 +4.3 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.82 -.2 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.69 -3.6 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1195 163.55 +5.6 SturmRug RGR .92 1.6 19 68.80 43.00 243 56.05 +.4 SubPpne SPH 2.40 10.7 32 27.27 21.85 97 22.33 -7.8 SumitMitsu SMFG ... ... ... 9.67 7.10 651 8.41 -3.2 SummitHtl INN .72f 4.9 14 19.39 12.77 580 14.67 -3.7 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 8 23.84 -6.5 SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.13 -9.9 SumtMtls n SUM .29t ... 27 34.06 25.25 755 29.37 -6.6 SummitMP SMLP 2.30 15.6 61 24.75 13.10 192 14.75 -28.0 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 288 91.59 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 482 40.72 -1.3 SunCokeE SXC .59 ... 6 13.43 7.66 460 10.90 -9.1 SunCokeEn SXCP 2.38 13.0 9 21.95 14.55 29 18.30 +4.9sSuncor g SU 1.44f ... ... 38.69 27.96 3823 38.37 +4.5 SunlOnl n STG ... ... ... 14.08 6.80 367 7.78 -29.9 SunLink SSY ... ... ...dd 2.08 1.27 5 1.34 -15.7 SunocoLP SUN 3.30 11.8 82 33.11 24.76 275 27.97 -1.5 SunstnHtl SHO .20 1.3 18 17.46 14.09 2205 15.84 -4.2 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.22 -3.5 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 5393 67.03 +3.8 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 24.28 -1.3 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 48 1.96 +33.3 SupEnrgy SPN .32 3.3 ...dd 13.78 7.66 3045 9.76 +1.3 SuperiorInd SUP .36 2.5 22 24.85 12.70 102 14.35 -3.4 Supvalu rs SVU ... ... 4 31.29 13.60 2492 14.81 -31.4 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 47 14.35 -5.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 0 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.69 +10.3 SwRCmETR RJN ... ... ... 3.72 1.87 48 3.07 +9.7 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 9.08 +1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 23 6.25 +4.1sSwERCmTR RJI ... ... ... 5.74 4.64 318 5.70 +5.6 SwisHelv SWZ .64e .2 ...q 13.74 11.65 12 12.34 -3.3 Switch n SWCH .14p ... ... 20.45 13.10 413 14.66 -19.4 Synchrony SYF .60 1.7 14 40.59 26.01 4887 35.35 -8.4 Synnex SNX 1.40 1.3 14 141.94 93.87 205 103.83 -23.6 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 3 25.59 -2.1 SynovusFn SNV 1.00f 2.0 20 53.14 40.08 554 49.87 +4.0 SynthBiol SYN ... ... ...dd 1.05 .28 454 .34 -33.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2374 61.58 +1.4 Systemax SYX .22f .8 27 34.91 12.80 62 27.76 -16.6 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 5580 37.13 +25.0 TC PpLn TCP 4.00 11.8 11 61.74 30.34 329 34.00 -36.0 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1276 22.79 +11.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 17 24.86 -3.4 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 54 5.44 -7.3 TE Connect TEL 1.60 1.6 29 108.23 73.01 1836 101.05 +6.3 THL Crd21 TCRX ... ... ... 25.94 25.07 1 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 37 17.22 +2.1sTIM Part TSU .28e 1.2 ... 22.88 13.63 1155 22.87 +18.4 TJX TJX 1.56f 1.9 20 85.21 66.44 3185 82.64 +8.1 TPG Pace n TPGE ... ... ... 10.30 9.67 1453 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 90 20.14 +5.7 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 129 17.82 -10.0 TableauA DATA ... ... ...dd 87.60 53.00 728 84.39 +22.0 TahoeRes TAHO .24 4.4 ... 9.68 3.76 2147 5.44 +13.6 TailorBr TLRD .72 2.5 16 30.50 9.40 956 29.34 +34.4 Taiwan TWN ... ... ...q 22.25 18.44 1 20.88 TaiwSemi TSM .73e 1.8 8 46.57 32.49 27476 39.53 -.3 Takung n TKAT ... ... ... 8.09 1.88 1 2.09 -16.7 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 547 21.71 -15.7 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 207 44.53 -2.9 TangerFac SKT 1.40f 6.3 11 33.23 21.14 1341 22.09 -16.7sTanzRy g TRX ... ... ... .59 .24 652 .56 +101.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 1444 53.29 +20.5 TargaRes TRGP 3.64 7.7 ... 57.78 39.59 2126 47.17 -2.6 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 5 26.51 +.1 Target TGT 2.48 3.5 13 78.70 48.56 5814 70.98 +8.8 TaroPhrm TARO ... ... 10 128.46 93.01 33 100.73 -3.8 Taseko TGB ... ... ... 2.46 1.02 656 1.36 -41.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1446 25.13 -24.0 Taubmn TCO 2.62f 4.7 19 66.66 44.78 554 55.91 -14.5 Taub pfJ TCOpJ 1.63 6.6 ... 25.63 24.34 6 24.72 -1.6 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 8 24.20 -4.0 TaylorMH TMHC ... ... 16 28.42 19.68 1660 23.23 -5.1 Team TISI ... ... ...dd 30.20 10.45 371 16.75 +12.4 Technip FTI .13 ... 19 35.00 24.53 3430 33.33 +6.5 TeckRes g TECK .16e ... ... 30.80 14.56 2788 26.65 +1.8 Teekay TK .22 2.4 ...dd 10.90 5.14 871 9.10 -2.4 TeekLNG TGP .56 3.0 ... 21.65 14.05 123 18.55 -7.9 TeekLN pfA TGPpA 2.25 9.3 ... 26.36 24.26 23 24.30 -3.8 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 179 2.58 +9.3 TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 6 22.14 -4.1 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 16 23.84 -4.1 TeekayTnk TNK .21 17.8 ... 2.20 1.08 792 1.18 -15.7 Tegna TGNA .28 2.5 6 16.72 10.46 3058 11.20 -20.5 TejonRnch TRC ... ... ...cc 24.58 18.59 40 24.17 +16.4 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 114 21.21 -5.9 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 117 16.57 -5.4 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.21 58 19.10 -2.7 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 106 12.77 -6.2 TelInstEl TIK ... ... 31 6.35 2.05 7 2.20 -15.4 Teladoc n TDOC ... ... ... 44.65 22.73 504 43.05 +23.5 Telaria n TLRA ... ... ...dd 5.30 3.42 206 4.34 +7.7 TlcmArg TEO .71e 2.3 ... 40.19 22.34 91 30.52 -16.7 TelItalia TI ... ... ... 11.28 7.57 35 10.77 +24.8 TelItaliaA TI/A .30e 3.2 ... 9.60 6.27 11 9.24 +28.2 Teledyne TDY ... ... 31 201.40 123.29 120 198.42 +9.5 Teleex TFX 1.36 .5 33 288.78 191.40 155 269.64 +8.4 TelefBrasil VIV .64e 4.4 17 17.33 13.06 928 14.53 -2.0 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 979 10.09 +4.2 TelData TDS .64f 2.2 10 29.87 23.54 409 28.94 +4.1 TelData45 TDI 1.66 6.7 ... 26.61 23.29 2 24.68 -3.4 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 16 23.82 -4.3 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 8 25.16 -.5 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.16 -.6 Telus gs TU 2.02 ... ... 38.50 32.56 245 35.32 -6.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 58 21.98 +2.2 TmpEMF EMF 1.28e 1.9 ...q 18.00 14.20 22 15.99 -2.6 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 74 11.47 +2.7 TmpGlb GIM .30 4.7 ...q 6.77 6.29 166 6.44 -.3tTempurSly TPX ... ... 12 68.05 41.69 1001 42.33 -32.5sTenaris TS .69e 1.8 ... 37.79 25.91 2189 37.55 +17.9 TenetHlth THC ... ... ...dd 25.24 12.25 1028 24.47 +61.4 Tengsco TGC ... ... ...dd 1.19 .55 60 .82 +1.9 Tennant TNC .84 1.2 40 76.80 59.00 69 70.50 -3.0 Tenneco TEN 1.00 1.9 8 65.59 50.73 457 51.58 -11.9 TVA 28 TVC .96 3.8 ... 25.97 24.58 11 24.95 -.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 7 25.01 Teradata TDC ... ... 25 42.84 27.05 461 41.41 +7.7 Teradyn TER .36f .9 31 50.68 29.68 6009 41.45 -1.0 Terex TEX .40f 1.0 35 50.17 31.25 1141 39.66 -17.8 Ternium TX 1.00e 2.6 12 39.48 22.78 282 38.21 +21.0 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 428 35.31 +.7 TetraTech TTI ... ... ...dd 4.54 1.85 383 3.67 -14.1 TeucrCorn CORN ... ... ...q 20.05 16.53 50 17.78 +6.0 TeucrSug CANE ... ... ...q 11.44 7.82 30 7.93 -18.9 TeucrWht WEAT ... ... ...q 8.43 5.80 84 6.48 +8.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 158 18.97 +6.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 10260 17.71 -6.5 TexPacLd TPL .29f .1 95 569.99 279.33 10 546.19 +22.3 Textainer TGH .96 5.3 ...dd 26.50 9.60 72 18.10 -15.8sTextron TXT .08 .1 42 64.88 45.00 3670 65.48 +15.7 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 1606 216.99 +14.3 Thermon THR ... ... 50 26.50 15.74 34 24.51 +3.5 ThirdPtRe TPRE ... ... 7 17.10 11.90 327 13.45 -8.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 498 39.78 -8.7 Thor Inds THO 1.48 1.4 13 161.48 87.96 637 102.35 -32.1 3D Sys DDD ... ... 47 23.70 7.92 872 11.66 +35.0 3M Co MMM 5.44f 2.5 28 259.77 192.36 1450 218.85 -7.0 Tidwtr TDW 1.00 3.1 ...dd 33.16 .66 75 32.57 +33.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 146 18.84 -7.6 Tiffany TIF 2.00 2.0 33 111.44 84.15 1494 98.03 -5.7 Tillys TLYS ... ... 27 16.57 8.42 65 11.52 -22.0 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3058 96.58 +5.6 Timken TKR 1.08 2.3 18 55.65 41.85 329 47.05 -4.3 TimknSteel TMST ... ... ...dd 20.24 12.48 338 17.10 +12.6 Titan Intl TWI .02 .2 ...dd 14.53 7.97 319 11.70 -9.2 TollBros TOL .44f 1.1 13 52.73 35.07 2388 41.68 -13.2 Tompkins TMP 1.92f 2.4 23 90.50 71.27 52 78.40 -3.6 TootsieR TR .36b 1.2 27 38.30 28.50 62 29.35 -16.9 TopBuild n BLD ... ... 33 82.26 48.80 465 78.38 +3.5 Torchmark TMK .64f .7 7 93.60 73.99 602 87.22 -3.8 Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.21 -2.1 Toro Co s TTC .70 1.1 26 73.86 58.39 287 61.60 -5.6 TorDBk gs TD 2.68f ... ... 61.06 45.18 1295 54.88 -6.3 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 357 21.97 -6.0 TortWat n TBLU ... ... ... 30.84 24.91 0 29.80 TortEnInd NDP 1.75 14.2 ...q 16.30 10.70 66 12.30 -7.4 TortEnInf TYG 2.62 9.6 ...q 35.20 24.24 140 27.25 -6.3 TortMLP NTG 1.69 9.7 ...q 21.09 14.91 157 17.47 -.5 TortPplE TTP 1.63m 9.5 ...q 21.70 15.55 35 17.15 -8.8 TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 27 18.59 -9.7sTotal SA TOT 2.71e 4.4 ... 61.90 48.15 1248 62.03 +12.2 TotalSys TSS .52f .6 26 90.74 53.35 873 88.02 +11.3 TowerIntl TOWR .48 1.6 13 33.65 21.00 52 29.55 -3.3 TownsqMda TSQ .07p ... 11 12.22 6.28 74 7.95 +3.5 Toyota TM ... ... ... 140.99 103.62 148 128.49 +1.0 TrCda g TRP 2.76 6.3 16 51.85 39.16 2053 43.61 -10.3 TransEntx TRXC ... ... ...dd 5.00 .45 4353 1.96 +1.6 TransUn n TRU ... ... 44 61.42 38.63 1438 60.55 +10.2 Trnsalta g TAC .23 ... ... 6.60 5.00 11 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 87 1.66 +19.4 TrnsRty TCI .20p ... ...dd 50.64 16.50 1 49.99 +59.6sTransDigm TDG 24.00 ... 23 328.79 237.54 355 329.06 +19.8 TrnsMont TLP 2.48f 6.3 16 47.45 33.98 11 39.67 +.6sTransocn RIG ... ... ...dd 12.68 7.20 23425 12.54 +17.4 TrGasSur TGS ... ... ... 24.22 14.10 505 19.80 -10.9 Travelers TRV 2.88f 2.1 18 150.55 113.76 1624 136.59 +.7sTravelport TVPT .30 1.7 ... 17.42 12.10 1270 17.33 +32.6 TrecoraRs TREC ... ... 19 14.40 10.20 23 14.00 +3.7 Tredgar TG .44 2.4 24 20.65 14.65 35 18.35 -4.4 TreeHseF THS ... ... 12 90.18 36.35 504 38.93 -21.3 Trex TREX ... ... 34 120.40 61.57 257 108.06 -.3 TriPointe TPH ... ... 13 19.55 12.01 2382 16.46 -8.1 TriContl TY 1.07e 4.0 ...q 28.32 22.63 70 26.86 -.3 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 432 11.72 +23.5 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.28 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.30 +.4 TribMda A TRCO 1.00 2.4 79 43.71 36.18 1079 40.83 -3.9 TrilogyMtl TMQ ... ... ...dd 1.64 .58 399 1.22 +11.9 TrimShrk n TTAC ... ... ... 36.45 28.39 15 35.13 +4.2 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.46 +1.0sTriNetGrp TNET ... ... 37 51.08 28.81 253 51.22 +15.5 Trinity TRN .52 1.6 7 38.25 25.05 1427 31.74 -15.3 TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.73 -3.2 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 331 77.10 +6.2 TrioTch TRT ... ... 16 8.47 4.05 16 5.33 -24.0 TriplePtV TPVG 1.44 12.0 7 14.39 11.12 39 12.02 -5.3 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.25 -2.4 Triple-S GTS ... ... 26 29.43 15.05 122 29.05 +16.9 TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 310 31.70 -15.4 TriumphGp TGI .16 .6 5 34.80 19.65 634 26.25 -3.5 Tronox TROX .18 .9 47 28.40 12.88 376 19.71 -3.9 TrueBlue TBI ... ... 17 29.50 19.30 117 28.05 +2.0 Tsakos TNP .20 5.6 ... 5.27 3.11 175 3.56 -9.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 3 25.22 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 4 25.54 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 17 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 74.36 40.78 786 42.77 -31.8 Turkcell TKC ... ... ... 11.29 7.79 188 8.98 -12.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 63 21.15 +.1 TurqHillRs TRQ ... ... 28 3.59 2.44 1245 3.06 -10.8 TutorPerini TPC ... ... 11 31.93 20.20 659 21.80 -14.0 22ndCentry XXII ... ... ...dd 4.44 1.13 1241 2.31 -17.5 Twilio n TWLO ... ... ... 42.54 22.80 1792 42.11 +78.4 Twitter TWTR ... ... ...dd 36.80 14.56 22625 31.54 +31.4 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 5 25.81 -5.3 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 6 24.83 -5.4 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 991 15.66 -3.7 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 17 23.93 -4.6 TylerTech TYL ... ... 53 226.76 158.91 473 226.00 +27.6 Tyson TSN 1.20 1.7 13 84.65 57.20 1381 70.38 -13.2U -sUBS 3xLCr WTIU ... ... ... 34.40 9.44 24 33.85 +43.8tUBS 3xInvC WTID ... ... ... 49.24 9.00 83 9.20 -39.8 VelDlyIn n EXIV ... ... ... 61.00 24.65 22 37.85 -21.8 VelLngVS n EVIX ... ... ... 25.69 10.15 4 11.50 -4.1 UBS FILCG FBGX ... ... ...q 264.15 161.21 4 241.69 +6.4 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 16 79.69 -6.8 UBS Grp UBS .80f 4.5 ... 20.89 15.77 1507 17.65 -4.0 UDR UDR 1.29f 3.6 22 40.71 32.88 1391 35.38 -8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 55

UGI Corp UGI 1.00 2.2 10 52.00 42.51 462 45.78 -2.5 UMH Prop UMH .72 5.4 25 17.90 11.38 96 13.25 -11.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 5 26.38 -3.4 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 6 25.25 -7.0 UQM Tech UQM ... ... ...dd 1.79 .46 40 1.26 -9.4 US FdsHl n USFD ... ... 26 35.75 25.43 1628 34.23 +7.2 US Geoth rs HTM ... ... ...cc 5.44 3.11 145 5.41 +56.8sUSPhysTh USPH .92f 1.0 49 92.60 56.50 61 92.85 +28.6 US Silica SLCA .25 .9 78 44.53 23.75 2184 28.04 -13.9 USA Cmp USAC 2.10 11.1 ...cc 19.33 14.30 278 18.85 +14.0 Usaa USA Vl ULVM ... ... ... 55.24 48.81 400 52.05 +.1 Usaa SCVal USVM ... ... ... 53.15 47.00 187 51.79 +2.1 USAA IntlVl UIVM ... ... ... 55.54 49.30 70 52.73 +2.5 Usaa EMVl UEVM ... ... ... 56.13 48.97 0 52.01 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.49 0 49.51 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 103 48.77 -2.8 USANA s USNA ... ... 25 100.40 52.55 114 99.65 +34.6sUSCF Oil n USOU ... ... ... 64.27 22.66 3 62.56 +45.5tUSCF ShOil USOD ... ... ... 26.29 6.63 6 6.84 -39.6 USCF shpei BUY ... ... ... 27.03 23.45 2 25.94 +2.4 USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7 USD Ptrs USDP 1.40f 12.8 ... 14.50 9.00 30 10.90 -3.1 USG USG ... ... 23 41.50 25.60 638 40.99 +6.3 Ultrapar UGP .55e 3.0 ... 26.48 18.34 927 18.46 -18.8 UndrArm s UAA ... ... 28 23.46 11.40 3982 16.08 +11.4 UnAr C wi UA ... ... ... 21.81 10.36 1567 14.01 +5.2 Uni UFI ... ... 16 39.21 26.91 123 34.77 -3.1 UniFirst UNF .15 .1 23 176.15 134.65 32 161.95 -1.8 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1207 55.81 -.9 Unilever UL 1.48e 2.7 ... 60.13 50.74 1276 54.74 -1.1 UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3063 137.99 +2.9 UniqueF n UFAB .60 6.9 10 12.21 7.05 39 8.75 +17.9 Unisys UIS ... ... ...dd 13.90 6.90 475 11.35 +39.3 Unit UNT ... ... 12 26.82 15.29 540 23.15 +5.2 UtdContl UAL ... ... 10 83.04 56.51 6379 70.23 +4.2 UtdMicro UMC .09e 3.4 ... 2.73 1.90 1719 2.64 +10.5 UPS B UPS 3.64f 3.3 18 135.53 101.45 2734 109.68 -7.9 UtdRentals URI ... ... 9 190.74 100.62 4873 168.22 -2.1 USNatGas UNL ... ... ...q 11.27 8.54 1 9.10 -.8sUS12MoOil USL ... ... ...q 23.83 15.45 15 23.71 +13.3 USAntimny UAMY ... ... ... .47 .20 13 .26 -18.8 US Bancrp USB 1.20 2.4 14 58.50 49.03 10649 50.70 -5.4 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 870.00 0 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 17 22.96 +1.7 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 64 27.73 -1.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.18 -.4 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.39 11.88 67 20.32 +12.3 US Cellular USM ... ... 54 41.50 32.06 71 40.84 +8.5 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 19 25.12 -.5 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 22 25.32 -1.6 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 10 25.31 -2.4 USCmdtyFd USCI ... ... ...q 44.50 36.98 72 44.25 +4.0 USDslHtOil UHN ... ... ...q 20.04 12.90 0 19.91 +2.9 US GasFd UGA ... ... ...q 34.33 22.30 15 33.12 +4.0 USCoppFd CPER ... ... ...q 21.26 16.00 0 19.96 -5.2 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 4148 22.09 sUS OilFd USO ... ... ...q 13.90 8.65 17427 13.77 +14.7tUS ShrtOil DNO ... ... ...q 81.00 48.48 14 49.01 -13.7 USSteel X .20 .5 22 47.64 18.55 11485 37.34 +6.1 UtdTech UTX 2.80 2.3 21 139.24 109.10 4821 123.85 -2.9 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2713 235.76 +6.9 UNITIL UTL 1.46f 3.2 24 52.84 40.92 27 46.03 +.9 Univar n UNVR ... ... ...cc 32.53 25.79 320 29.08 -6.1 UnvslCp UVV 2.20 4.6 36 75.70 45.95 258 48.05 -8.5 UnvHR UHT 2.64 4.4 35 84.90 53.00 25 60.25 -19.8 UnivHlthS UHS .40 .3 16 128.15 95.26 686 121.51 +7.2 Univ Insur UVE .69a 2.1 11 33.20 15.08 183 32.40 +18.5 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.65 -2.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 11 3.05 +27.1 UnumGrp UNM .92 1.9 2 58.73 43.55 1275 48.73 -11.2 Ur-Energy URG ... ... ... .79 .50 560 .75 +9.6 UraniumEn UEC ... ... ...dd 2.00 .96 1011 1.62 -8.5 UrbnEdg n UE .88 4.3 24 27.55 20.10 393 20.46 -19.7 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.00 +.3 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 51 19.70 -9.4 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 3 24.62 -5.9V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 1251 77.78 +5.1 VICI Pr n VICI ... ... ... 21.33 17.86 1344 18.23 -12.7 VOC EnTr VOC .47e 9.4 11 6.66 3.15 114 5.02 -15.2 VaalcoE EGY ... ... ... 1.17 .68 153 .97 +39.7 VailRsrt MTN 5.88 2.5 49 237.77 194.09 448 231.62 +9.0 Vale SA VALE .29e 2.1 ... 14.67 7.47 19540 14.12 +15.5 ValeantPh VRX ... ... 5 24.43 8.31 7030 17.33 -16.6 ValeroE VLO 3.20f 3.0 29 108.83 60.69 3184 108.20 +17.7 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 104 40.65 -8.7sValhi VHI .08 1.0 70 8.27 2.13 439 7.70 +24.8 Validus VR 1.52 2.2 15 67.79 41.15 278 67.63 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.23 -2.7 Validus pfB VRpB ... ... ... 26.23 24.15 12 25.06 -2.2 VlyNBcp VLY .44 3.6 21 13.38 10.61 1453 12.08 +7.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 8 26.87 -3.2 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 9 25.55 -3.4 Valmont VMI 1.50 1.0 21 176.35 137.90 136 146.80 -11.5tValvoline n VVV .30 1.4 ... 25.63 20.99 2887 21.18 -15.5 VanEMGold OUNZ ... ... ...q 13.44 11.93 28 13.25 +3.1 VanEGold GDX .06e .3 ...q 25.58 20.84 33412 23.06 -.8 VnE LgFl n LFEQ ... ... ... 28.49 24.98 13 26.34 +.1 VanE Grn n GRNB ... ... ... 27.50 25.37 6 27.02 +.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 47 49.67 +8.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 6 22.04 -5.6 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 26 23.90 -2.4 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 250 31.09 -.4sVanE ChiBd CBON .68e ... ...q 24.09 21.32 1 24.24 +6.7 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 132 24.26 +.3 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10420 21.35 +.7 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 62 16.07 -3.2 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 63 19.15 -2.6 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 343 29.41 -1.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 20 25.60 -.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 15 22.41 -6.9 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 11 24.93 -6.4 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 1 21.83 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 204 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 3277 19.35 +1.9 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 5 62.56 +2.3 VEckMun PRB .15e .6 ...q 24.71 24.19 2 24.32 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.11 23 17.14 -.6 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 58 19.73 -3.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 389 23.44 -2.6 VnEkHiInInf YMLI 1.20 9.9 ...q 16.03 11.07 4 12.16 -9.5 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.07 -1.0 VanE OilR CRAK ... ... ...q 32.27 22.33 19 31.93 +4.0 V IntMoat MOTI ... ... ...q 36.88 31.48 75 34.94 +2.4 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 49.96 +1.8 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 1 34.17 -1.2 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.76 +1.3 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 93 42.09 -.8 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 10 16.34 +4.3 VnEkSemi SMH .58e .6 ...q 114.55 79.48 16465 100.12 +2.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 94.66 +3.6 VanE Agri MOO 1.10e 1.7 ...q 65.86 53.14 12 62.92 +2.1 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 8898 27.03 +3.8 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 11 38.48 -6.1 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 64 28.33 -5.8 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 8 46.90 -2.8 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 8 59.56 -12.2 VanE Egyp EGPT ... ... ...q 40.97 26.30 8 39.30 +20.2 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 11 18.97 -4.0 VanE JrGld GDXJ ... ... ...q 37.76 29.33 7321 34.06 -.2 VanE Coal KOL .13 .8 ... 18.49 12.48 52 16.27 +1.5 VnEk Viet VNM .32e 1.7 ...q 20.50 13.75 500 18.49 +3.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 3 23.35 -.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 7 23.94 -3.6 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.81 +1.9 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.75 +3.6 VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 24 47.88 +2.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 109 89.23 -6.2 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 713 80.95 -3.4tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1020 78.13 -1.2 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1602 79.22 -2.9 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 357 111.41 -7.9 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 152 114.66 +3.0 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 95 75.62 -1.1 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 496 83.65 -2.3 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 120 114.25 +2.3 VangGrth VUG 1.38e 1.0 ...q 152.38 122.85 611 144.74 +2.9 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 335 123.67 +.9 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 276 156.40 +1.0 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 274 150.28 +1.7 VangSCG VBK 1.19e .7 ...q 172.17 140.10 108 168.01 +4.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 210 132.16 -.5 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 4004 138.60 +1.0 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1173 105.33 -.9 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1997 247.00 +.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 233 111.25 -.3 VangMCGr VOT .82e .6 ...q 136.45 114.04 122 131.03 +2.6 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 6891 74.74 -9.9 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 563 102.39 +.4 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 196 121.65 +2.0 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 1392 55.17 +.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 7602 46.69 +1.7 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 140 73.35 +.6 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2977 60.11 +1.6tVangTEBd VTEB .28e ... ...q 52.07 50.57 527 50.60 -2.1 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 47 142.31 +3.9 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 18 107.21 -2.5 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 134.77 +1.8 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 10 153.52 +5.2 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 16 144.61 +3.8 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 12 120.50 -1.0 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 15 136.94 +2.9 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 128.97 +.8 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 6195 45.24 +.8 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 65 162.67 +4.3 VangCnS VDC 3.69e 2.8 ...q 151.29 131.46 110 133.34 -8.7 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 222 101.17 +2.2 VangFncl VFH .90e 1.3 ...q 75.48 58.40 411 70.07 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.70 104 155.87 +1.1 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 79 142.25 -.1 VangInfT VGT 1.61e .9 ...q 186.36 136.68 381 175.65 +6.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 83 135.00 -1.2 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 164 112.47 -3.5 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 152 87.35 -4.2 VantageEn VEI ... ... ... VarianMed VAR ... ... 97 130.29 87.49 706 126.79 +14.1 VectorGp VGR 1.60b 8.1 24 23.14 18.70 1067 19.86 -11.3 Vectren VVC 1.80 2.8 26 69.86 57.48 723 65.30 +.4 Vectrus VEC ... ... 18 41.48 24.40 44 39.15 +26.9 VedantaLtd VEDL 1.20e 6.4 ... 21.99 13.78 788 18.80 -9.7 VeevaSys VEEV ... ... 91 78.28 51.86 837 74.57 +34.9 VenatorM n VNTR ... ... ... 26.90 17.07 796 19.28 -12.8tVentas VTR 3.16 6.6 13 72.36 47.80 2267 47.80 -20.3 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.95 -.8 Vereit VER .55 8.3 12 8.89 6.62 5831 6.65 -14.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 40 25.14 -1.7 VeriFone PAY ... ... 17 22.95 14.90 2675 22.70 +28.2 Veritiv VRTV ... ... ...cc 53.25 20.35 61 37.25 +28.9 VerizonCm VZ 2.36 4.9 7 54.77 42.80 11083 48.43 -8.5 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 10 25.83 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 126 36.34 +.1 Verso Cp VRS ... ... ... 19.32 3.17 817 18.55 +5.6 Versum VSM .20 .6 ... 42.74 29.77 965 35.99 -4.9 ViadCorp VVI .40 .7 27 61.85 42.05 46 55.05 -.6 Vicon VII ... ... ...dd .76 .30 59 .41 +3.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.59 -2.3sVinaConc VCO .66e 1.4 ... 47.05 30.43 4 47.88 +29.4 VinceHlg rs VNCE ... ... 3 14.50 2.80 6 8.97 +44.9 Vipshop VIPS ... ... 33 19.14 7.79 5132 16.08 +37.2 VirnetX VHC ... ... ...dd 8.75 2.80 437 3.30 -10.8 VirDynCr n BLHY ... ... ... 25.49 24.43 18 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 1 22.92 +.3 ZweigTR ZTR .97 9.0 ...q 14.18 10.79 91 10.84 -19.1 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 36 15.32 -12.5 Visa s V .84 .7 41 126.88 90.98 7292 123.96 +8.7 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 671 18.35 -11.6 VishayPrc VPG ... ... 28 33.45 16.55 46 29.75 +18.3 VistaGold VGZ ... ... ...dd 1.05 .60 61 .75 +7.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 682 17.67 +21.3 VistraEn n VST ... ... ... 22.57 14.50 3728 22.12 +20.7 VitaminSh VSI ... ... 5 20.10 2.95 328 4.70 +6.8 VivintSolar VSLR ... ... 9 6.10 2.65 269 4.15 +2.5 VMware VMW ... ... 68 165.00 85.45 2921 135.59 +8.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 78 25.81 -14.6 VolarisAv VLRS ... ... ... 16.00 7.50 449 8.73 +8.9 VolitionRX VNRX ... ... ... 4.00 2.08 118 2.20 -25.2 VoltInfoSci VISI ... ... ...dd 6.45 2.16 42 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 1300 11.25 +10.6 Vornado VNO 2.52f 3.8 23 82.85 64.14 805 66.20 -15.3 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 57 23.98 -5.1 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 13 22.90 -8.0tVornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 41 21.84 -13.0 Voxeljet VJET ... ... ... 6.37 3.04 30 3.35 -26.7 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 22 10.27 -2.0 VoyaEmHi IHD .92 9.8 ...q 9.86 8.46 70 9.35 +5.1 VoyaFincl VOYA .04 .1 19 54.87 33.53 2238 52.99 +7.1 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 40 11.00 -3.8 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 301 7.33 -5.4 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 60 15.10 -10.4 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 33 6.91 -8.4 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 140 5.18 +2.2 VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 55 6.21 -.8 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1339 115.33 -10.2W -sW&T Off WTI .40 6.8 10 6.10 1.81 4043 5.90 +78.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.49 -2.6 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 25.11 -4.7 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 22.46 +.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 23.84 -2.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.18 +.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.23 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 7 25.33 -2.0 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 5 26.55 -3.2 WBI PwFact WBIY ... ... ... 27.90 22.34 13 26.22 -1.4 WBITacRot WBIR ... ... ... 26.78 23.65 9 25.39 -.2tWBI TacInc WBII .26e 1.1 ...q 25.76 24.41 21 24.27 -4.4 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 52 24.16 -3.1 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1012 62.54 -5.9 WEX Inc WEX ... ... 31 165.58 97.26 303 163.08 +15.5 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 197 85.45 -.5 WNS Hldg WNS ... ... 26 48.26 29.81 156 47.31 +17.9 WP Carey WPC 4.06f 6.6 17 72.41 59.23 302 61.75 -10.4 WPP plc WPP 3.91e 4.8 ... 113.51 76.68 138 81.41 -10.1sWPX Engy WPX ... ... ...dd 16.86 8.39 9745 16.52 +17.4 WPX pfA WPXp 1.56 2.3 ... 70.29 42.50 136 69.08 +11.7 Wabash WNC .30 1.4 15 26.54 18.25 624 21.23 -2.2 WABCO WBC ... ... 20 162.20 114.53 778 134.97 -5.9 Wabtec WAB .48 .6 26 93.81 69.20 528 83.79 +2.9 WaddellR WDR 1.00m 4.9 14 23.82 16.32 630 20.58 -7.9 WageWrks WAGE ... ... 31 76.55 38.40 326 45.00 -27.4 WalMart WMT 2.08f 2.4 20 109.98 73.13 6582 87.89 -11.0 WalkerDun WD ... ... 9 61.19 42.66 256 59.60 +25.5 WarrMet n HCC .20 ... ... 26.43 7.40 1322 24.19 +22.7 WashPrGp WPG 1.00 15.8 17 9.79 5.40 4233 6.32 -11.2 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 4 21.95 -10.8 WashPr pfI WPGpI 1.72 8.3 ... 26.17 19.33 1 20.66 -16.6 WREIT WRE 1.20 4.3 27 33.96 24.92 307 27.70 -11.0 WasteCon s WCN .56 ... 40 74.59 59.14 566 73.91 +4.2 WsteMInc WM 1.85f 2.2 38 89.73 70.09 3612 82.62 -4.3 Waters WAT ... ... 31 220.20 159.60 356 207.39 +7.4sWatsco WSO 5.80f 3.1 35 191.64 135.80 259 189.66 +11.5 WatscoB WSO/B 5.00f 2.6 39 191.01 138.11 0 190.00 +12.4 WattsWtr WTS .76 1.0 27 84.25 59.15 64 79.35 +4.5 Wayfair W ... ... ...dd 100.14 42.70 906 69.12 -13.9 WeathfIntl WFT ... ... ...dd 6.09 2.07 8458 2.63 -36.9 WebsterFn WBS 1.04 1.8 23 60.32 44.04 1788 58.44 +4.1 WtWatch WTW ... ... 63 77.19 18.11 827 69.47 +56.9 WeinRlt WRI 1.54 5.7 9 35.28 25.96 681 26.97 -17.9 WeisMk WMK 1.20 2.7 21 62.88 31.26 66 44.46 +7.4 Welbilt WBT ... ... ... 23.77 18.51 1195 19.56 -16.8 Wellcare WCG ... ... 24 221.75 150.66 395 201.71 +.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 178 25.72 +.3 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 4 1286.26 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 21 24.48 -2.5 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.43 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 40 24.68 -2.0 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 57 25.95 -3.9 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 33 27.53 -3.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 29 25.45 -3.8 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23558 51.54 -15.0 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 113 24.82 -4.3 WellsF pfX WFCpX ... ... ... 26.16 24.15 163 24.76 -3.1 WellsF pfW WFCpW ... ... ... 26.65 24.32 47 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 35 25.70 -4.1 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 152 5.82 -1.9 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 136 8.03 -4.4 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 60 13.07 +.1 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 3 25.82 -2.5 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.28 -7.0tWelltower WELL 3.49 6.7 12 78.17 51.63 2067 51.92 -18.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 63 55.57 -7.2 WescoAir WAIR ... ... ...dd 12.53 6.05 411 11.05 +49.3 Wesco Intl WCC ... ... 19 69.35 48.95 204 63.70 -6.5 WestPhrm WST .56 .6 39 103.36 80.02 325 91.76 -7.0 WestarEn WR 1.60 3.1 23 57.32 47.06 486 52.13 -1.3 WstnAlliB WAL ... ... 19 62.49 44.64 755 58.20 +2.8 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 4 25.73 -1.9 WstACpLn TLI .87 8.3 ...q 11.70 10.30 10 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.30 217 14.32 -7.9 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 72 16.73 -7.1 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 65 9.46 -7.4 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 175 6.58 -5.6 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 230 4.79 -5.5 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 47 14.58 -3.6 WstnAsst PAI .69 5.0 ...q 17.37 13.32 32 13.70 -13.5 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 28 8.61 -7.5 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 16 20.38 -10.8 WAMgdMu MMU .78 6.1 ...q 14.60 12.84 88 12.84 -8.8 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 201 9.74 -2.1 WAMtDOp DMO 2.82a 11.0 ...q 27.29 22.88 34 25.60 +3.8 WA MunDef MTT 1.01a 4.8 ...q 23.90 20.45 19 21.19 +1.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 23 7.16 -3.2tWAMunPrt MNP .87 6.2 ...q 16.26 14.08 37 14.14 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 24 12.80 -7.3 WstAVari GFY .93 5.6 ...q 17.79 16.50 12 16.75 -3.6 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 23 11.51 -2.4 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 51 11.36 -.5 WstC&G gs WRN ... ... ... 1.44 .71 19 .84 -16.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 94 34.18 -8.0 WstnGasPt WES 3.74f 8.1 38 61.48 40.44 335 46.35 -3.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 3179 19.41 +2.1 WestlkChm WLK .76 .7 11 121.30 59.58 684 112.85 +5.9 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 20 23.25 -6.8 WestmRs s WMLP .46m 40.0 ...dd 5.15 .98 10 1.16 -58.6 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 256 22.11 -9.3 WestRck WRK 1.72 2.6 20 71.55 51.22 730 66.61 +5.4 WestwdH WHG 2.72 4.7 12 71.00 52.15 26 57.71 -12.8 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3415 36.63 +3.9 WheatPr g WPM .26e ... 27 22.72 18.32 1600 21.69 -2.0 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 572 152.01 -9.9 WhtMtIns WTM 1.00 .1 58 903.26 786.23 58 860.73 +1.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.7 27 15.15 10.06 197 10.70 -25.7sWhitngPet rs WLL ... ... ...dd 40.21 15.88 4290 39.34 +48.6 WidOpW n WOW ... ... ... 17.89 6.66 354 6.96 -34.2 WidePoint WYY ... ... ...dd .73 .40 70 .61 -6.8sWildhRs n WRD ... ... ... 24.70 10.36 864 24.91 +35.3 WileyJA JW/A 1.20 1.8 21 68.40 49.50 151 66.20 +.7 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 240 27.09 -6.8 WmsCos WMB 1.36f 5.3 10 33.67 24.00 5277 25.55 -16.2 WillmsPtrs WPZ 2.40 6.8 42 44.06 32.74 784 35.55 -8.3 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1972 49.27 -4.7 Winnbgo WGO .40 1.1 14 58.65 24.15 640 35.50 -36.2 Wipro s WIT .03e .6 ... 6.40 4.75 916 5.26 -3.8 WirelessT WTT ... ... ...dd 2.64 1.35 5 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 27.20 3 30.85 +.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 48.73 -1.2 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.99 -.7 WT Corp n WFIG ... ... ... 50.34 47.78 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 4 34.43 +3.7 WT G exMx XMX ... ... ... 31.68 26.12 2 29.86 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.70 32.40 +2.9 WT DyInEq DDWM ... ... ... 32.00 27.95 12 30.40 -.5 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 9 25.79 -1.1 WT LgSEq DYLS ... ... ...q 34.53 28.70 6 32.83 +.8 WT EuLoc EZR ... ... ... 34.19 27.47 0 32.16 +3.3 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.56 -2.5 WT GlSmC GSD ... ... ... 35.24 30.06 1 32.72 -1.1 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 49 48.97 -3.5 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 29 31.45 +1.1 WT PutStr PUTW ... ... ... 30.04 26.65 17 28.89 -.6 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 21 32.08 +.7 WT JpDvG JHDG ... ... ...q 30.34 24.59 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 22 31.02 -2.1 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 32 26.80 -.6 WTFltRtTr USFR ... ... ...q 27.90 24.96 104 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 861 64.41 +1.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 1 46.01 +.7 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 16 38.72 +.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 48.96 -1.6 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.78 +3.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 72 19.58 +1.9 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 17 56.41 +1.1 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 6 44.72 +.7 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 85.94 -2.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 2 47.24 -2.6 WTEurSC DFE 1.48e 2.0 ...q 75.61 61.63 32 72.49 +2.7 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 24 68.69 -5.7 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 14 44.34 +2.2 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 37 51.07 +.9 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 3 70.28 +1.9 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 60 77.81 +1.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 3 59.25 +.1 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 66.86 32 81.64 +1.5 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1727 56.71 -4.4 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 32 89.62 -2.7 WT MCD s DON ... ... ...q 36.59 31.43 194 34.64 -1.8 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.30 -5.4 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 10 13.96 -4.7 AAON AAON .26 .7 38 40.25 29.95 122 35.90 -2.2 AC Immun n ACIU ... ... ... 13.91 6.03 50 10.52 -17.8 ACI Wwde ACIW ... ... ...cc 26.37 20.23 233 24.83 +9.5 ACM Rsc n ACMR ... ... ... 15.60 4.74 60 11.99 +128.4 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 4 29.45 -.3 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2464 18.71 -7.3 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 8 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 55 25.29 -1.7 ALJ Reg n ALJJ ... ... ... 3.79 1.82 7 2.25 -28.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 568 19.85 +49.8 AMC Net AMCX ... ... 11 67.44 46.89 531 52.09 -3.7 ANGI Hme ANGI ... ... ... 15.77 5.29 372 14.12 +35.0 ANI Ph h ANIP ... ... 26 74.70 42.23 105 60.64 -5.9 ARC Grp ARCW ... ... ...dd 4.15 1.80 6 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 497 .57 -57.9tARMO Bi n ARMO ... ... ... 57.19 25.37 1296 27.70 -6.9 ASML Hld ASML 1.71e .9 39 216.00 126.03 2624 195.10 +12.2 ASV Hld n ASV ... ... ... 10.80 6.45 6 8.00 -21.2 ATA Inc ATAI .41e 7.5 ...dd 6.62 3.04 11 5.45 +18.0 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 36 66.44 +20.2 AV Homes AVHI ... ... 5 20.50 14.65 87 19.30 +15.9 AXT Inc AXTI ... ... 25 10.75 5.60 469 6.50 -25.3 Abaxis ABAX .64 .9 68 78.53 43.66 77 73.30 +48.0 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1183 20.05 +26.5 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 8 2.98 -32.3 Abiomed ABMD ... ... ...cc 309.28 117.37 340 306.45 +63.5 Ablynx n ABLX ... ... ... 55.29 17.75 12 54.91 +119.7sAbraxas AXAS ... ... 72 2.95 1.45 2033 2.89 +17.5 AcaciaC n ACIA ... ... 30 55.21 24.72 2020 26.48 -26.9 AcaciaTc ACTG .50 14.1 ...dd 5.50 2.90 99 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 557 39.16 +20.0 AcadiaPh ACAD ... ... ...dd 41.20 15.74 2237 19.66 -34.7 Acasti g rs ACST ... ... ...dd 3.36 .84 54 1.08 +14.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 86 24.35 -7.1 Acceleron XLRN ... ... ...dd 46.93 24.37 371 35.91 -15.4 AccessNt ANCX .60 2.1 33 30.99 24.36 19 29.22 +5.0 Accuray ARAY ... ... ...dd 6.15 3.60 330 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 455 2.43 +19.8 AcerTh rs ACER ... ... ... 22.63 5.70 3 18.94 +36.8tAcetoCorp ACET .26 9.8 6 17.10 6.85 7403 2.66 -74.2 Achaogen AKAO ... ... ...dd 27.49 9.83 1471 13.01 +21.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 53 1.35 +.5 Achillion ACHN ... ... ...dd 5.66 2.58 736 3.63 +26.0 AclarisTh n ACRS ... ... ...dd 33.10 16.01 211 17.60 -28.6 AcordaTh ACOR ... ... ...dd 29.60 13.60 240 23.40 +9.1 ActivsBliz ATVI .34f .5 46 79.63 48.50 4560 67.68 +6.9 Acxiom ACXM ... ... ...cc 32.93 18.60 363 25.63 -7.0 AdamasPh ADMS ... ... ...dd 44.00 13.50 1851 27.67 -18.4 AdamisPh ADMP ... ... ...dd 6.45 2.35 279 3.90 -11.4 Adaptim n ADAP ... ... ... 13.41 4.28 414 12.11 +81.3sAddusHmC ADUS ... ... 47 55.40 30.95 41 54.95 +57.9 ADDvtgTch AEY ... ... ...dd 2.33 1.21 15 1.24 -15.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 115 8.80 +36.4 AdmaBio ADMA ... ... ...dd 5.50 2.01 41 4.82 +50.2 AdobeSy ADBE ... ... 67 233.17 129.11 2601 227.62 +29.9tAdomani n ADOM ... ... ... 18.31 .79 172 .77 -82.5 Adtran ADTN .36 2.4 41 25.10 14.40 481 14.83 -23.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 199 7.10 -5.3 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 116 10.98 +13.7 AdvEnId AEIS ... ... 18 95.00 60.06 575 61.93 -8.2 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 57734 10.11 -1.7 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 413 1.69 -40.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 384 6.45 +84.3 AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.30 -3.5 Aegion AEGN ... ... 19 28.19 19.11 111 23.53 -7.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 1436 7.88 +45.7 AehrTest h AEHR ... ... ... 4.99 2.12 79 2.43 -10.3 Aemetis AMTX ... ... ...dd 3.12 .45 109 1.80 +227.3 AeriePhm AERI ... ... ...dd 66.60 38.14 166 53.95 -9.7 AeroViron AVAV ... ... 64 58.99 27.34 199 56.73 +1.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 79 1.50 -36.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 82 1.33 +17.7 AeviGeno GNMX ... ... ...dd 2.65 .98 50 1.69 +40.8 AffimedNV AFMD ... ... ...dd 2.85 1.15 227 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.24 2860 3.76 +15.3 AgileThera AGRX ... ... ...dd 5.60 1.93 61 2.90 +7.8 Agilysys AGYS ... ... ...dd 13.00 9.08 8 12.24 -.3 AgiosPhm AGIO ... ... ...dd 89.33 45.11 329 88.29 +54.4 AgroFresh AGFS ... ... 15 9.05 4.75 52 7.27 -1.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 6.12 263 6.01 -43.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 421 31.33 -17.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.40 +2.9 AirTrnsp ATSG ... ... ...dd 27.67 16.30 490 20.94 -9.5 AirMedia AMCN ... ... ...dd 3.20 .68 108 .74 -35.7 Airgain n AIRG ... ... 48 16.23 7.31 40 8.21 -8.7 AkamaiT AKAM ... ... 58 78.28 44.65 673 72.46 +11.4 AkariTh rs AKTX ... ... ... 21.86 1.70 39 2.00 -53.8 AkceaTh n AKCA ... ... ... 33.99 8.10 139 24.07 +38.7 AkebiaTher AKBA ... ... ...dd 20.25 9.00 540 9.32 -37.3 AkersBios AKER ... ... ...dd 2.10 .12 3289 .54 +303.7 Akorn Inc AKRX ... ... 21 34.00 16.79 1239 19.38 -39.9 Akoustis n AKTS ... ... ... 11.99 4.86 32 5.23 -16.1 Alarm.cm n ALRM ... ... 50 49.49 30.88 264 42.15 +11.7 AlaskCom ALSK ... ... ...dd 2.91 1.50 174 1.54 -42.5 Albireo ALBO ... ... ... 39.87 15.31 57 32.78 +28.0 Alcentra ABDC .72m 10.7 ...dd 14.61 5.93 50 6.73 -19.8 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1301 14.20 +24.0 AldeyraTh ALDX ... ... ... 11.90 3.80 45 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 997 111.74 -6.6 Alico ALCO .24 .8 43 34.80 25.55 7 31.95 +8.3 AlignTech ALGN ... ... ...cc 287.32 113.82 2441 252.78 +13.8 AlimeraSci ALIM ... ... ...dd 1.70 1.00 57 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1007 46.15 -15.7 AllgnceBc n ABTX ... ... 31 42.60 31.75 16 40.90 +8.6 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 195 143.45 -7.3 AllenaPh n ALNA ... ... ... 17.56 6.13 35 13.91 +38.3 AlliHold AHGP 2.97f 12.8 7 31.79 22.71 138 23.24 -13.3 All MMA n AMMA ... ... ... 3.07 .40 40 .42 -63.9 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 332 16.60 -15.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 4 2.66 +27.3 AlliedMot AMOT .10 .2 47 42.70 20.91 20 41.30 +24.8 Alliqua rs ALQA ... ... ...dd 4.60 1.58 21 2.26 +24.9 AllotComm ALLT ... ... ...dd 6.09 4.54 10 5.25 -1.5 AllscriptH MDRX ... ... ...dd 16.13 10.78 691 12.38 -14.9 AlnylamP ALNY ... ... ...dd 153.99 49.12 679 96.19 -24.3 AlphaOmg AOSL ... ... 19 20.48 13.53 58 15.41 -5.8 Alphabet C GOOG ... ... 33 1186.89 824.47 1742 1087.70 +3.9 Alphabet A GOOGL ... ... 33 1198.00 841.03 1985 1089.45 +3.4 Alphatc rs ATEC ... ... ...dd 4.27 1.58 167 3.70 +39.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 16 8.18 -27.0 AlpsRtSec n SWIN ... ... ... 31.35 25.56 0 30.46 +2.4 Altaba AABA ... ... ...cc 80.56 46.92 8510 72.02 +3.1 Altair A n ALTR ... ... ...dd 33.38 16.55 126 29.85 +24.8tAltimm rs ALT ... ... ...dd 9.31 .76 327 .76 -62.0 Altisrce n ASPS ... ... 1 46.99 16.17 155 25.61 -8.5 AltraIndlM AIMC .68 1.5 23 53.70 36.80 132 45.25 -10.2 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 701 12.59 +25.0 Amarin AMRN ... ... ... 4.60 2.82 4355 2.99 -25.4 Amazon AMZN ... ... ...cc 1617.54 887.50 6484 1556.91 +33.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 341 17.74 +11.0 Ambarella AMBA ... ... 25 66.23 40.06 944 48.52 -17.4 Amdocs DOX 1.00f 1.5 18 71.72 60.30 554 67.00 +2.3 Amedica rs AMDA ... ... ... 6.94 1.25 31 1.47 -55.0 Amedisys AMED ... ... 48 67.91 45.60 194 67.00 +27.1 AMERCO UHAL 2.50e ... 18 400.99 326.30 39 344.65 -8.8 AmeriHld n AMRH ... ... ... 13.50 1.27 37 1.45 -53.2 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 65 6.15 +1.7 AmCarM CRMT ... ... 12 52.45 33.05 26 51.50 +15.3 AmAirlines AAL .40 .9 8 59.08 42.01 5758 46.88 -9.9 ACapSenF ACSF 1.16 10.4 5 13.79 10.35 26 11.18 +6.2 AmElTech AETI ... ... ...dd 2.80 .74 50 .81 -46.1 AmerNtl AMNB 1.00 2.5 19 43.00 34.60 13 39.25 +2.5 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 57 122.47 -4.5 AmOutBr AOBC ... ... 7 24.49 8.32 747 11.17 -13.0 AmPubEd APEI ... ... 35 45.75 17.40 115 42.25 +68.7 AmRailcar ARII 1.60 4.3 5 43.90 34.29 38 37.37 -10.3 AmrRvr AMRB .20 1.3 31 16.49 12.21 0 15.40 +1.0 ASoft lf AMSWA .44 3.4 25 13.69 9.00 30 13.00 +11.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 244 6.51 +79.3 AWoodmk AMWD ... ... 25 148.44 78.75 195 89.95 -30.9 AmerisBc ABCB .40 .8 22 59.05 41.05 186 52.70 +9.3 Amerisafe AMSF .88f 1.6 23 67.82 51.20 48 55.60 -9.7 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 21 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 0 27.97 -3.6 AmesNatl ATLO .92f 3.3 19 32.00 26.00 4 27.95 +.4 Amgen AMGN 5.28 3.1 16 201.23 152.16 2269 172.93 -.6 AmicusTh FOLD ... ... ... 17.40 6.41 2344 14.64 +1.7 AmkorTch AMKR ... ... 9 12.48 8.32 792 9.75 -3.0 Amphastar AMPH ... ... ... 20.45 13.15 57 19.48 +1.2 AmpOnRt ef IBUY ... ... ... 47.99 29.70 225 46.37 +13.4 AmtechSys ASYS ... ... ... 15.45 5.17 148 7.35 -27.0 Amyris rs AMRS ... ... ...dd 10.71 1.86 716 6.30 +68.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 56

AnalogDev ADI 1.92f 2.1 43 98.38 74.65 3769 89.85 +.9 Anlogic ALOG .40 .5 ...dd 101.80 66.00 228 83.30 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 206 90.87 -9.8 Anavex rs AVXL ... ... ...dd 6.27 1.85 333 2.26 -29.8 AnchBcWA ANCB ... ... 21 25.50 23.70 6 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.35 29.60 71 33.75 +8.3 AngioDyn ANGO ... ... ... 20.71 14.80 129 20.14 +21.1 AnikaTh ANIK ... ... 21 69.81 42.51 57 45.53 -15.5 Ansys ANSS ... ... 53 171.92 104.66 919 165.48 +12.1 AntaresP ATRS ... ... ...dd 4.09 1.58 703 2.34 +17.6 AntherP rs ANTH ... ... ... 3.39 .30 1393 .34 -79.3 Apellis n APLS ... ... ... 32.00 12.45 2724 24.21 +11.6 ApogeeE APOG .63f 1.5 15 59.76 37.24 391 41.49 -9.3 ApollEnd rs APEN ... ... ... 12.56 3.55 5 5.91 +5.5 ApolloInv AINV .60 11.0 ... 6.82 5.18 399 5.45 -3.8 ApolMed n AMEH ... ... ... 30.00 10.00 14 15.14 -36.9 AppFolio n APPF ... ... ...cc 52.25 25.05 175 50.30 +21.2 Appian A n APPN ... ... ... 43.26 14.60 405 28.43 -9.7 Apple Inc AAPL 2.52 1.5 20 183.50 140.45 34690 172.80 +2.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 23 .81 -21.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 7 1.44 -9.4 AppGenTc AGTC ... ... 29 6.46 3.25 79 5.00 +38.9 ApldMatl AMAT .80f 1.6 16 62.40 37.57 24259 51.19 +.1 ApldOptoel AAOI ... ... 9 103.41 22.54 1785 31.64 -16.3 Approach AREX ... ... ...dd 4.21 1.95 1082 2.78 -6.1 Apptio n APTI ... ... ... 30.83 11.24 1164 29.98 +27.5 ApricusB rs APRI ... ... ...dd 3.34 .26 1046 .27 -85.5 AptevoTh n APVO ... ... ... 4.85 1.15 104 4.30 +1.4 AptoseB g APTO ... ... ...cc 3.97 .78 158 3.60 +60.7 AquaMetal h AQMS ... ... ...dd 18.70 1.42 336 2.50 +17.4 AquaB Tc n AQB ... ... ... 9.99 2.25 15 3.25 -7.7 AquinoxPh AQXP ... ... ...dd 16.90 10.02 59 12.63 +7.4 ArQule ARQL ... ... ...dd 3.35 .92 1080 2.95 +78.8 Aradigm h ARDM ... ... ...dd 7.35 .78 124 1.57 -76.6 AralezPh ARLZ ... ... ...dd 2.98 .95 275 1.39 -2.1 AratanaTh PETX ... ... ...dd 7.67 3.67 413 4.97 -5.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 109 5.40 +6.9 ArcBest ARCB .32 .9 15 39.70 16.95 255 34.65 -3.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 74 23.82 +333.1 ArchCap ACGL ... ... 24 102.60 78.20 465 80.58 -11.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 22 24.20 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.87 -5.0 ArchrkPtrs APLP 1.14 7.9 ...cc 16.69 10.58 265 14.50 +21.7 Arcimoto n FUV ... ... ... 6.35 2.54 14 2.80 -30.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 13 5.65 -28.9 Ardelyx ARDX ... ... ... 14.10 4.05 435 4.90 -25.8 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1518 39.27 +15.6 AresCap ARCC 1.52 9.5 10 17.68 15.03 1094 15.97 +1.6sArgenx n ARGX ... ... ... 88.76 17.33 53 89.16 +41.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 20 25.32 +.2 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 102 58.85 +9.8tArgosThr rs ARGS ... ... ... 16.40 .70 6552 .34 -88.8 ArkRst ARKR 1.00 4.1 91 29.49 21.75 3 24.55 -9.2 Arotech ARTX ... ... 30 4.35 2.70 59 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2902 14.44 +12.8 ArrisIntl ARRS ... ... 32 30.38 22.60 604 27.66 +7.7 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 7 35.00 +3.1 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 1.42 660 6.95 +88.9 Arsanis n ASNS ... ... 9 28.69 10.40 14 15.46 +21.2 ArtesRes ARTNA .94 2.5 25 43.22 32.00 9 37.09 -3.8 ArtsWay ARTW .05 1.9 ...dd 3.50 2.00 0 2.61 -12.7 AscenaRtl ASNA ... ... ...dd 4.11 1.65 459 2.24 -4.7 Ascendis n ASND ... ... ... 69.00 21.95 34 65.01 +62.3 AscentCap ASCMA ... ... ... 17.84 3.30 44 3.64 -68.3 AsiaPWire APWC .10e ... ... 3.10 2.30 3 2.46 -10.7 AspenGp n ASPU ... ... ... 9.61 5.35 567 7.50 -15.9 AspenTech AZPN ... ... 37 88.33 53.51 315 86.91 +31.3 AssembBio ASMB ... ... ...dd 67.36 18.60 99 46.53 +2.8 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 30 3.75 +8.9 Astec ASTE .40 .7 37 66.66 45.70 71 57.96 -.9 AstroNova ALOT .28 1.6 36 18.10 11.00 6 17.70 +27.8 Astronics ATRO ... ... 46 49.45 23.95 64 38.98 -6.0 Astrotch rs ASTC ... ... ... 6.90 2.01 6 2.31 -31.0 AsureSftw h ASUR ... ... ...dd 17.53 9.76 124 15.18 +7.5 AtaraBioth ATRA ... ... ...dd 49.90 11.80 303 39.40 +117.7 athenahlth ATHN ... ... ...cc 158.66 95.01 220 146.06 +9.8 Athenex n ATNX ... ... ... 20.79 11.21 162 16.63 +4.6 Athersys ATHX ... ... ...dd 2.63 1.29 1292 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 .63 +5.0 AtlanAmer AAME .02 .6 29 4.00 3.00 0 3.15 -7.4 AtlCapBc n ACBI ... ... 35 19.85 15.20 38 19.05 +8.2 AtlCstFin ACFC ... ... 29 11.21 7.05 10 10.30 +9.2 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 258 20.17 -4.9 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.01 -16.3 AtlasAir AAWW ... ... 7 68.70 45.45 276 63.75 +8.7 AtlasFin AFH ... ... ...dd 21.50 9.90 107 10.70 -47.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.84 -4.6 Atlassian n TEAM ... ... ...dd 62.78 30.91 1483 62.27 +36.8 Atomera n ATOM ... ... ...dd 8.00 2.45 58 5.07 +17.1 AtossGen rs ATOS ... ... ...dd 1.59 .22 721 .36 +38.4 AtriCure ATRC ... ... ...dd 25.18 14.88 110 21.33 +16.9 Atrion ATRI 4.80 .8 35 694.00 477.40 5 629.65 -.2 Attunity ATTU ... ... ...dd 8.24 6.25 8 7.80 +11.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 45 2.45 -30.0 AubNB AUBN .96f 2.4 18 41.75 32.49 1 40.00 +2.8 Audentes n BOLD ... ... ...dd 41.80 13.90 232 38.92 +24.5 AudCodes AUDC ... ... 20 8.43 5.83 19 6.92 -6.0 AuriniaPh AUPH ... ... ...dd 8.19 4.41 327 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 49 3.81 -57.7 Autodesk ADSK ... ... ...dd 141.26 85.08 1241 132.33 +26.2 AutoData ADP 2.76f 2.3 31 125.24 95.50 1953 117.75 +.5 AvadelPh AVDL ... ... 5 11.93 6.71 84 7.16 -12.7 AveThera n ATXI ... ... ... 8.58 3.40 13 4.40 +21.5 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1525 2.65 -5.0 Avexis n AVXS ... ... ...dd 213.70 65.54 710 208.72 +88.6 AviatNet rs AVNW ... ... ...dd 24.14 12.90 1 17.55 +15.7 AvidBios rs CDMO ... ... ... 5.78 2.24 239 3.28 -15.5 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 99 7.65 3.99 135 4.93 -8.5 Avingr nrs AVGR ... ... ...dd 38.24 .95 447 1.32 -81.9 AvisBudg CAR ... ... 17 50.88 20.71 1487 48.58 +10.7 AvistaHl un AHPAU ... ... ... 10.45 10.05 0 10.14 -1.6 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 9 9.93 +.1 Aware AWRE ... ... 38 5.40 3.70 6 4.13 -8.2 Axcelis rs ACLS ... ... 7 37.05 18.00 285 22.90 -20.2sAxoGen AXGN ... ... ...dd 40.95 11.30 271 40.25 +42.2 AxonEntpr AAXN ... ... ...cc 44.06 20.57 903 42.99 +62.2tAxovant n AXON ... ... ...dd 27.98 1.14 506 1.12 -78.7 AxsomeT n AXSM ... ... ...dd 6.45 2.05 93 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .38 6108 .61 -72.6 AzurRx n AZRX ... ... ... 5.25 2.31 12 3.52 -3.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.41 -38.0sBRileyFn RILY .49e 2.3 14 20.65 13.55 74 20.95 +15.7 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0 BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 3 24.85 -3.9 BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.62 -3.0 BCB Bc BCBP .56 3.6 17 16.10 12.05 11 15.70 +8.3 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 1844 13.89 -8.1 BIO-key n BKYI ... ... ... 3.67 1.20 26 2.07 +16.9 BJsRest BJRI .44 .9 20 49.85 28.00 266 49.05 +34.8 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 34.35 -.6 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 2 23.40 -.6 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 3 44.21 +2.5 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.83 -.3tBMC Stock BMCH ... ... 24 25.70 18.20 535 18.25 -27.9 BOK BOKF 1.80 1.8 19 107.00 74.48 155 101.34 +9.8 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 6 24.78 -3.2 BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.21 +.9 BSB Bcp BLMT ... ... 20 32.35 27.25 7 31.75 +8.5 Baidu BIDU ... ... 19 274.97 172.07 1737 237.11 +1.2 Balchem BCPC .42f .5 43 90.25 70.23 105 89.29 +10.8 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 11 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.55 454 3.69 -16.3 BncFstOK s BANF .84 1.5 20 61.05 43.13 22 54.85 +7.2 Bancorp34 n BCTF 1.25e ... ... 16.50 12.56 8 16.50 +11.9 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 237 10.92 +10.5 Bandwith n BAND ... ... 34 33.23 18.05 78 30.83 +33.3 BkCmcCA BOCH .12 1.0 17 12.40 9.90 7 11.50 BankMarin BMRC 1.16 1.7 21 77.90 59.05 22 70.10 +3.1 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 5 34.25 -.3sBankSC BKSC .60 2.6 22 22.15 17.35 4 22.73 +17.7 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.15 +1.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 732 46.82 -3.4 BankFncl BFIN .32 1.9 30 17.25 13.97 18 16.96 +10.6 BankwellF BWFG .48f 1.5 15 38.50 29.90 53 31.81 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 183 55.97 +1.5 Baozun n BZUN ... ... ...cc 52.33 14.21 2853 47.75 +51.3 BiPTrLBear DLBS ... ... ...q 22.10 13.54 2 20.62 +26.2 BiP10yTBear DTYS ... ... ...q 23.48 13.93 42 23.08 +26.4 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 9 31.25 +1.6 BiPUrFlat FLAT ... ... ...q 64.99 59.75 0 63.17 +2.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.90 29.57 1 38.82 +10.8 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .29 +81.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 38 88.43 +37.1 BassettF BSET .44 1.5 25 41.30 27.43 42 29.25 -22.2 BeacnRfg BECN ... ... 17 66.48 39.57 385 50.70 -20.5 BearStFin BSF .12 1.2 19 10.37 8.66 8 10.31 +.8 BeasleyB BBGI .20f 1.8 4 18.19 8.15 8 11.40 -14.9 BedBath BBBY .64f 3.6 6 40.33 17.19 4720 17.70 -19.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 400 171.72 +75.7 BelFuse A BELFA .24 1.3 19 29.90 15.24 0 18.63 -14.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 13 20.10 -20.2 Belleroph n BLPH ... ... ...dd 2.74 1.00 172 2.18 -15.5 BellicumP BLCM ... ... ...dd 14.49 5.02 1015 7.54 -10.3 BenefBncp BNCL .24a 1.5 33 17.50 14.30 205 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 21.75 123 27.10 +.4 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 7 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.55 29 27.50 -5.4 Big 5Sprt BGFV .60 7.1 8 17.10 5.05 425 8.45 +11.2 BigRockP n BRPA ... ... ... 10.93 9.58 1 9.82 +1.4 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 433 11.35 +1.0sBioTechne TECH 1.28 .8 50 153.69 99.97 77 152.19 +17.5 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 174 2.25 -23.7 BioHiTch n BHTG ... ... ... 4.55 3.39 3 3.71 -18.5 BioLifeSol BLFS ... ... ...dd 7.83 2.01 53 7.33 +22.2 BioLneRx h BLRX ... ... ... 1.34 .80 168 .86 -21.1 BioXcelT n BTAI ... ... ... 11.94 8.66 23 8.86 -19.7 BioanlySys BASI ... ... 15 2.95 1.16 3 1.67 -31.8 Bioblast rs ORPN ... ... ... 5.99 1.81 72 2.25 -1.6 Biocept rs BIOC ... ... ...dd 1.90 .23 804 .24 -65.0 Biocryst BCRX ... ... ...dd 7.39 3.95 588 4.84 -1.4 Biofront n BFRA ... ... ... 17.98 11.25 0 14.00 +14.9 Biogen BIIB ... ... 16 370.57 244.28 854 266.02 -16.5 Biolase BIOL ... ... ...dd 1.45 .28 94 .33 -22.5 BioMarin BMRN ... ... ...dd 100.51 75.81 1370 83.62 -6.2 Biomeri n BMRA ... ... ... 9.32 2.12 57 4.05 +8.3 BiondVax n BVXV ... ... ... 10.75 4.60 6 6.87 +28.2 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 404 2.72 -6.5 BioSpecif BSTC ... ... 27 58.79 38.05 44 43.83 +1.2 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 22 2.83 +59.9 BioTelem BEAT ... ... ...dd 39.20 23.30 195 33.90 +13.4 BisnCap n BCAC ... ... ... 10.00 9.67 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 0 .40 +5.5 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 55 1.95 -45.1sBlRidgAc n BRAC ... ... ... 9.73 9.52 1 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 10.45 +3.1 BlackLin n BL ... ... ... 45.19 28.79 295 41.46 +26.4 BlkRkCap BKCC .72 11.3 23 7.88 5.48 354 6.35 +1.9 Blckbaud BLKB .48 .4 80 116.07 75.80 137 109.93 +16.3 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1708 44.90 +25.9 BlinkCh n BLNK ... ... ... 3.29 1.65 41 1.76 -43.6 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 846 23.73 +11.2sBlucora BCOR ... ... ...dd 26.95 16.68 256 27.05 +22.4 BlueBird BLBD ... ... 10 24.99 15.66 78 24.60 +23.6 BlueBPet n BUFF ... ... 46 40.15 21.51 10111 39.84 +21.5 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 50 20.60 +2.5 BluebBio BLUE ... ... ...dd 236.17 74.45 570 170.50 -4.3 BlueknEP BKEP .58 13.3 ... 7.35 4.05 82 4.35 -14.7 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 25 6.98 -10.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 319 83.25 +10.4 BofI Hld s BOFI ... ... 20 42.49 21.60 613 41.05 +37.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 25.91 +.4 Boingo WIFI ... ... ...dd 28.34 13.29 238 24.60 +9.3 Bojangles n BOJA ... ... 8 22.35 11.35 400 15.25 +29.2 BonsoElec BNSO ... ... ... 4.10 1.96 7 3.00 +22.4 BookingHl BKNG ... ... 30 2228.99 1630.56 265 2158.95 +24.2 BorqsTch BRQS ... ... ...cc 10.50 4.00 4 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 74 22.45 -30.7 BostPrv BPFH .48 3.0 18 17.20 13.95 830 16.20 +4.9 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 21.52 166 40.28 +16.1 Boxlight n BOXL ... ... ... 9.17 3.00 3.62 -37.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 56 3.45 -12.0 BravoBrio BBRG ... ... ...dd 5.15 1.65 282 4.03 +61.0 BridgeBcp BDGE .92 2.9 17 37.95 29.80 99 32.00 -8.6 Bridglne rs BLIN ... ... ... 4.45 1.76 2 1.80 -25.9 BridgBcs n BWB ... ... ... 13.87 12.60 38 13.30 +5.4 BridgfdFds BRID ... ... 15 21.55 11.03 4 14.86 +18.4 Brightcove BCOV ... ... ...dd 8.90 5.40 207 7.45 +4.9 BrghtFn n BHF ... ... ... 70.00 49.05 588 51.96 -11.4 BroadcInc AVGO 7.00 2.9 ...cc 285.68 212.06 4962 242.86 -5.5 BroadVis BVSN ... ... ...dd 4.54 2.05 1 2.20 -38.9 BrdwyFn h BYFC ... ... 27 2.67 1.63 2 2.19 -7.2 BroadwdE BWEN ... ... 12 9.80 2.10 74 2.97 +9.2 BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 944 19.56 -11.7 BrklneB BRKL .36 2.2 21 17.20 13.60 193 16.40 +4.5 BrooksAuto BRKS .40 1.5 28 34.77 21.17 582 26.02 +9.1 BrukerCp BRKR .16 .5 29 36.53 21.83 551 30.24 -11.9 BrynMawr BMTC .88 1.9 20 47.20 38.55 121 45.65 +3.3 Bsquare BSQR ... ... ...dd 5.84 3.35 9 4.35 -6.5 BldrFstSrc BLDR ... ... 22 23.28 13.33 797 19.15 -12.1 Burcon g BUR ... ... ...dd 1.54 .38 477 .55 +6.5 BusinFst n BFST ... ... ... 30.00 25.26 58 28.00 +10.8C -:C&F Fnc CFFI 1.36 2.4 18 65.05 45.28 1 55.65 -4.1 CA Inc CA 1.02 2.9 16 37.25 30.45 1206 34.84 +4.7 CAS Med CASM ... ... ...dd 1.42 .59 21 1.19 +54.5 CASI Phr h CASI ... ... ...dd 7.59 .91 440 6.89 +112.0 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 7 31.50 +5.0 CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 44 138.54 80.93 988 109.88 -11.8 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 18 29.35 -1.0 CDK Globl CDK .60 .9 26 76.04 59.33 602 65.31 -8.4 CDW Corp CDW .84 1.2 25 76.73 55.80 773 72.53 +4.4 CEVA Inc CEVA ... ... 22 51.80 33.40 82 35.65 -22.8 CH Robins CHRW 1.84 2.0 28 100.18 63.41 2090 94.29 +5.8 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 119 3.16 -8.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 17 29.70 -1.4 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 11 28.51 -1.1 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 17 27.42 +.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 14 26.40 -.3 CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 50 27.40 -2.7 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.75 -22.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 9 7.98 -2.1 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 8 10.35 +3.9 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1318 164.47 +12.6 CNBFnPA CCNE .66 2.3 16 31.46 20.91 21 28.98 +10.4 CPI Crd rs PMTS ... ... ... 20.00 2.40 20 2.55 -30.5 CPS Tech CPSH ... ... 28 2.20 1.02 1 1.38 -16.8 CRA Intl CRAI .68 1.2 37 57.21 31.77 78 56.58 +25.9 CRISPR n CRSP ... ... ... 61.24 13.50 2112 57.42 +144.5 CSG Sys CSGS .84f 1.9 25 48.82 35.48 314 44.89 +2.4 CSI Comp CCLP .75 9.9 ...dd 10.15 4.12 97 7.57 +38.4 CSP Inc CSPI .44 4.0 27 18.89 9.61 1 11.01 -30.4 CSW Ind n CSWI ... ... 31 50.00 34.75 29 45.05 -2.0sCSX CSX .88f 1.4 9 61.17 46.39 7130 61.19 +11.2 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 158 3.88 +44.8 CTI Inds CTIB ... ... ... 6.20 3.25 4.09 +.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 4 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 885 22.15 -6.0tCVD Eqp CVV ... ... 18 13.50 8.75 18 8.48 -27.0 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 145 105.35 +12.0 Cadence CDNS ... ... 50 46.00 31.12 2330 37.38 -10.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 105 13.50 -5.3 CaesarStne CSTE .29e ... 26 44.00 18.35 310 19.00 -13.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 10144 11.65 -7.9 CafePress PRSS ... ... ...dd 2.98 1.30 2 1.37 -25.7 Cal-Maine CALM 2.49e 5.1 96 50.40 33.40 300 49.10 +10.5 Caladriu rs CLBS ... ... ...dd 6.35 2.63 30 4.52 +28.8 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 156 12.01 +1.4 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 151 11.37 +1.6 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 47 20.14 +.3 CalaGDyIn CHW .84 9.1 ...q 9.87 7.92 125 9.20 +1.3 CalaGTR CGO 1.20 8.5 ...q 16.34 11.95 12 14.12 -6.2 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 305 11.99 -.7 CalAmp CAMP ... ... 48 25.45 15.71 109 23.54 +9.8 CalavoGr h CVGW .95f 1.0 41 98.85 63.80 104 97.55 +15.6 Calithera CALA ... ... ...dd 20.05 5.35 499 6.45 -22.8 CalumetSp CLMT ... ... ...dd 9.95 3.40 59 7.30 -5.2 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 16.97 -23.0sCambLrn ABCD 1.36 10.0 44 13.18 4.67 841 13.58 +139.1 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 1 86.87 +8.9 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 14 44.43 +5.5 Camtek h CAMT .14p ... 11 7.96 3.50 89 7.13 +24.7 CdnSolar CSIQ ... ... 10 19.09 12.07 506 16.05 -4.8 CancerGen CGIX ... ... ...dd 4.78 .90 1303 1.20 -35.1 CantbryPk CPHC .24 1.7 22 17.55 10.00 0 14.35 -11.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 8 18.90 -9.0 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 34 93.85 +21.3 CapCtyBk CCBG .28 1.1 30 26.50 17.68 9 25.10 +9.4 CapProd CPLP .32 9.8 14 4.00 2.98 211 3.25 -3.3 CapSwst CSWC .99e 5.8 18 18.00 14.85 20 16.99 +2.7 CapitalaF CPTA 1.00 12.4 73 14.30 6.88 67 8.05 +10.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.97 -.9 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 282 12.57 -6.3 Capricor CAPR ... ... ...dd 4.25 .63 221 1.46 -7.6 CpstnTur rs CPST ... ... ...dd 1.85 .58 806 1.49 +93.5 CarGurus n CARG ... ... ... 40.60 25.85 326 32.84 +9.5 CaraThera CARA ... ... ...dd 28.50 11.11 602 12.34 +.8 Carbonite CARB ... ... ...cc 33.55 18.30 208 30.50 +21.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 42 2.34 +51.0 CardiovSys CSII ... ... ...dd 33.11 20.58 101 22.69 -4.2 Cardlytc n CDLX ... ... ... 20.99 11.10 60 14.04 +5.0 Cardtronic CATM ... ... 9 45.10 15.80 282 25.54 +37.9 CareTrust CTRE .82f 6.2 28 19.86 12.96 596 13.21 -21.2 CareDx h CDNA ... ... ...dd 9.29 .76 182 8.99 +22.5 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 262 13.48 +11.6 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 334 20.75 -9.4 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 18 23.74 -6.4 CaroFin s CARO .20 .5 20 42.42 28.50 52 40.00 +7.7 CarolTrBk CART ... ... 30 10.00 6.90 240 8.00 -16.2 Carrizo CRZO ... ... 14 28.30 11.10 4508 18.96 -10.9 CarrolsRst TAST ... ... 16 14.45 9.90 492 10.80 -11.1 CarverBc lf CARV ... ... 29 7.95 2.01 12 2.94 +1.1 CasaSys n CASA ... ... ... 34.21 13.25 393 31.67 +78.3 CasellaW CWST ... ... ...dd 27.38 13.32 168 24.81 +7.8 Caseys CASY 1.04 1.0 25 128.51 99.76 357 101.46 -9.4 CassInfo CASS .96 1.6 31 65.00 53.23 18 61.51 +5.7 Catabasis n CATB ... ... ... 3.78 1.09 263 1.72 +15.4 CatalstB rs CBIO ... ... ...dd 37.00 3.11 145 28.28 +107.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 466 2.54 -35.0 Catasys n CATS ... ... ... 5.79 3.30 63 4.91 +30.9 CathayGen CATY .96 2.4 19 45.59 34.00 631 40.46 -4.1 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 64 170.25 +11.6 Cavium CAVM ... ... ...dd 92.66 56.96 923 78.60 -6.2 CecoEnv CECE .30 6.1 ... 12.03 4.00 88 4.95 -3.5 Celcuity n CELC ... ... ... 22.73 11.10 17 16.95 -10.6 Celgene CELG ... ... 26 147.17 84.25 3918 89.62 -14.1 Celgene rt CELGZ ... ... ... 1.61 .11 5 .21 -78.0tCelldexTh CLDX ... ... ...dd 3.42 .72 10466 .68 -76.1 CellectBio n APOP ... ... ... 13.50 6.12 4 6.87 -1.9 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 1.03 126 1.13 -17.5 Cellectis n CLLS ... ... ...dd 38.85 21.25 186 30.05 +3.1 CallularBio CBMG ... ... ...dd 22.75 5.05 44 20.70 +84.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 70 2.28 -14.9 CelsiusH n CELH ... ... ... 7.00 3.42 51 5.53 +5.3 Celyad n CYAD ... ... ... 64.75 28.29 1 31.66 -26.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 14 2.85 +11.8 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.03 -.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2676 18.73 -5.4 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 230 27.06 +5.2 CEurMed CETV ... ... ...dd 5.20 3.10 333 4.15 -10.8 CentrlFedl CFBK ... ... 34 2.75 1.85 1 2.37 -13.8 CentGard lf CENT ... ... 24 43.30 29.08 91 40.70 +4.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 125 38.74 +2.7 CntlVyCm CVCY .28f 1.3 17 23.94 18.05 23 21.12 +4.7 CentAl CENX ... ... 30 24.77 11.59 2059 18.31 -6.8 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 5 80.05 +2.3 CentCas CNTY ... ... 29 9.85 6.28 69 8.12 -11.1 CeragonN CRNT ... ... ... 3.65 1.64 392 2.71 +36.9 Cerecor n CERC ... ... ...dd 5.74 .34 258 3.57 +11.6 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2024 58.92 -12.6 CerusCp CERS ... ... ...dd 5.85 1.93 585 5.66 +67.5 CescaTh rs KOOL ... ... ... 6.44 1.45 166 1.64 -45.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 10 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 4.08 +5.2 Changyou CYOU ... ... 10 44.55 26.77 210 30.48 -16.3 Chantic rs BURG ... ... ... 6.89 1.81 7 3.46 +31.6 CharlsCol h CTHR ... ... ...dd 1.60 .80 16 1.37 +1.5 ChartInds GTLS ... ... 40 61.98 32.04 533 61.18 +30.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1112 315.55 -6.1sCharterFn CHFN .32 1.4 27 22.19 15.81 26 22.44 +27.9 ChkPoint CHKP ... ... 21 119.20 95.03 835 103.10 -.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 60 4.00 -61.7 ChckPnt n CKPT ... ... ... 10.50 3.20 12 4.01 +3.4 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 934 52.33 +8.6 ChefsWhs CHEF ... ... 57 25.93 11.85 262 23.75 +15.9 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.85 -4.3 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 285 55.70 +4.2 ChemoCntx CCXI ... ... 32 15.08 5.42 138 10.91 +83.4 ChemungF CHMG 1.04 2.2 22 56.83 36.01 3 46.83 -2.6 Cherokee h CHKE .20 13.8 ...dd 10.70 1.15 144 1.45 -23.7 ChkSoup n CSSE ... ... ... 13.26 6.19 13 6.83 -24.1 ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 398 128.65 -11.5 Chimerix CMRX ... ... ...dd 6.24 4.17 81 5.00 +8.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 61 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 119 2.67 -16.5 ChinaAuto CAAS ... ... 7 5.90 4.04 22 4.46 -7.1 ChinaBio CBPO ... ... 19 120.46 71.85 155 87.12 +10.6 ChinCer rs CCCL ... ... ... 4.28 1.25 25 1.56 -34.7 ChiCmCr h CCCR ... ... ... 4.00 .97 83 1.19 -13.8 ChiCustR n CCRC ... ... ... 23.40 10.75 423 16.55 -2.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 97 2.30 -14.2 ChinaHGS HGSH ... ... 2 4.48 1.18 17 1.32 +7.5 ChinInfoT h CNIT ... ... ...dd 5.20 .65 74 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 155 22.81 -45.6 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 2 1.36 +9.7 ChinLend h CLDC .32e 14.8 ... 6.89 1.66 42 2.16 -30.5 ChinaLodg HTHT .64e .5 96 166.19 58.56 330 128.03 -11.4 ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.07 -22.4 ChiRecy rs CREG ... ... ... 9.39 .95 10 1.58 -43.7 ChnaTcF rs CNTF ... ... ... 3.60 2.06 25 2.17 -16.2 ChXDPlas CXDC ... ... 3 5.00 4.05 18 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 213 1.27 -24.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 1942 3.11 +185.3tChipMOS IMOS 1.97e 13.2 18 21.99 15.03 114 14.90 -15.6 ChromaDx n CDXC ... ... ... 7.24 2.26 105 4.22 -28.2 ChrchllD CHDN 1.52f .6 32 279.45 154.75 96 251.50 +8.1 ChuysHldg CHUY ... ... 26 32.10 18.00 91 27.30 -2.7 CideraTh n CDTX ... ... ...dd 8.80 3.70 164 3.85 -43.4 Cimpress CMPR ... ... ...dd 171.76 78.80 129 151.56 +26.4 CinnFin CINF 2.12f 2.8 22 81.98 68.49 300 75.04 +.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 27 1.39 -7.3 Cintas CTAS 1.62f .9 33 178.34 119.54 253 174.16 +11.8tCirrus CRUS ... ... 12 71.97 37.47 2619 37.74 -27.2 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21449 44.56 +16.3 CitiTrends CTRN .32 1.0 30 32.49 17.34 119 30.90 +16.8 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 7 2.78 -26.8 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 11 24.15 +.6 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.96 +3.4 CitizFst CZFC .24e .9 17 26.45 18.50 3 25.47 +6.1 CitizHold CIZN .96 4.4 16 26.00 21.18 0 22.07 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1466 97.22 +10.5 CtyHld CHCO 1.84f 2.5 19 74.90 58.80 125 74.80 +10.9 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 13 23.26 +5.7 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 47 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 367 1.64 -19.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 3 7.08 -20.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 29.20 +4.8 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 15 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 476 11.42 +63.1 ClearSign CLIR ... ... ...dd 4.70 1.75 32 1.95 -45.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 41 19.44 +2.4 CleBio hrs CBLI ... ... ...dd 5.55 2.03 48 2.85 -29.0 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1683 51.32 -24.5 CoDiagn n CODX ... ... ... 6.85 1.45 12 1.92 -27.4 CoBizFncl COBZ .22 1.1 25 22.01 15.39 69 20.00 +.1 CoStar CSGP ... ... ...cc 381.21 204.24 265 377.55 +27.1 CoastwayB CWAY ... ... 74 27.60 17.80 6 27.25 +28.5 CocaBtl COKE 1.00 .6 29 249.54 168.54 39 169.35 -21.3 CocrystP n COCP ... ... ... 6.45 3.69 7 3.75 -18.6 CodaOct n CODA ... ... ... 6.56 3.28 4.13 -13.5 Codexis CDXS ... ... ...dd 13.60 3.95 285 11.10 +32.9 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 4 28.99 +5.3 CoffeeH JVA ... ... ...dd 4.99 3.65 1 4.26 +.1 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 219 47.80 +5.5 Cogentix h CGNT ... ... ... 3.92 1.55 80 3.85 +22.2 Cognex s CGNX .18 .4 37 72.99 39.74 1733 49.70 -18.7 CognizTch CTSH .80f 1.0 25 85.10 57.50 1854 82.37 +16.0 CohBar n CWBR ... ... ... 6.97 4.49 40 4.76 -4.2tCoherent COHR ... ... 25 329.00 172.76 410 175.36 -37.9 CoherusBio CHRS ... ... ...dd 24.70 8.05 365 12.05 +36.9 Cohu COHU .24 1.1 55 26.17 15.55 171 22.40 +2.1 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.1 15 30.82 14.23 21 16.88 -41.1 Collegium n COLL ... ... ...dd 29.90 7.37 582 25.43 +37.8 Colliers CIGI .10 .1 24 72.05 46.60 14 69.65 +15.4 ColonyBk CBAN .20f 1.3 16 19.50 11.10 3 16.00 +9.6 ColBnkg COLB .88 2.0 23 48.06 35.67 231 43.77 +.8 ColuSprtw COLM .88f 1.1 29 83.13 51.56 153 79.93 +11.2 Colmbus CMCO .20f .5 ...cc 44.55 23.19 222 38.01 -4.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 20981 33.48 -16.1 CommScpe COMM ... ... 41 42.75 30.95 950 40.68 +7.5 CmcBMO CBSH .94f 1.5 20 64.21 49.43 470 63.41 +13.6 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 14.96 234 22.64 +3.0sComHub C CHUBK ... ... 81 22.66 14.85 417 22.64 +10.0 CmclVehcl CVGI ... ... ...dd 13.90 5.55 141 7.51 -29.7 CommSys JCS .16 4.3 ...dd 4.89 3.18 7 3.72 +4.5 CmtyBkTr ESXB ... ... 24 9.35 6.95 11 8.95 +9.8 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 36.75 -4.0 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.26 -2.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 6 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 68 48.75 +3.5 CmtyWest CWBC .16 1.4 17 12.97 9.95 0 11.25 +5.6 CommVlt CVLT ... ... ... 71.45 48.35 324 70.40 +34.1 Compugn CGEN ... ... ...dd 5.40 2.25 135 4.20 +68.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 46 30.55 +1.7 CmpTask CTG .24 2.6 ... 9.62 4.90 85 9.11 +78.6 CmstkH rs CHCI ... ... ... 3.90 1.20 108 2.23 +31.5 Comtech CMTL .40 1.3 30 32.94 13.11 95 31.83 +43.9tConatusPh CNAT ... ... ...dd 9.40 3.56 591 3.57 -22.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 134 19.05 -26.4 ConcrdInt g CXRX .30 60.2 1 2.10 .45 83 .50 -24.2 Conformis n CFMS ... ... ...dd 5.98 1.15 442 1.69 -29.0 ConiferH n CNFR ... ... ...dd 8.00 5.00 5.65 -2.6 Conmed CNMD .80 1.3 23 64.99 43.88 105 63.00 +23.6 Conns CONN ... ... ...cc 37.80 12.60 712 26.45 -25.6 ConnectOne CNOB .30 1.0 22 31.40 21.04 151 29.30 +13.8 ConnWtrSv CTWS 1.19 1.8 31 66.67 48.86 43 64.53 +12.4 ConsolCom CNSL 1.55 14.0 ... 24.80 10.31 406 11.08 -9.1 ConsolWtr CWCO .34 2.4 37 15.35 11.05 39 14.10 +12.7 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.57 +3.8 ConstAl rt CNACR ... ... ... .48 .25 0 .35 +12.9tConsuPtf CPSS ... ... 5 5.21 3.66 179 3.64 -12.3 ContraFect CFRX ... ... ... 2.31 .80 98 1.57 +55.4 ContraVir CTRV ... ... ...dd 1.85 .21 396 .27 -25.8 Control4 CTRL ... ... 36 35.99 15.13 219 21.69 -27.1 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.85 -11.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.31 28.89 1398 51.86 +20.1 CorbusPhm CRBP ... ... ...dd 9.96 5.30 304 6.75 -4.9 Corcept CORT ... ... 20 25.96 8.90 970 18.17 +.6 CoreMrk s CORE .40 1.9 24 38.37 19.53 215 21.22 -32.8 Corium CORI ... ... ...dd 13.93 4.04 161 10.60 +10.3 CorOnDem CSOD ... ... ...dd 46.19 33.24 364 44.45 +25.8 Corvel CRVL ... ... 28 61.20 41.20 12 51.70 -2.3 CorvusPh n CRVS ... ... ...dd 17.64 7.42 58 10.65 +2.8 Costco COST 2.00 1.0 30 199.88 150.00 2412 195.07 +4.8 CountrP rs CPAH ... ... ...dd 7.30 1.75 15 2.86 -10.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 29.01 -2.5 CoupaSft n COUP ... ... ... 50.69 27.33 304 47.31 +51.5 Covenant CVTI ... ... 46 33.36 15.86 77 30.30 +5.5 CowenInc s COWN ... ... 41 18.25 11.63 313 15.15 +11.0 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 44 25.11 -2.3 CrackerB CBRL 4.80 2.9 20 179.12 141.75 190 163.62 +3.0 CraftBrew BREW ... ... 40 20.40 12.00 73 19.65 +2.3 Cray Inc CRAY ... ... 61 26.65 16.50 151 22.65 -6.4 CreditAcc CACC ... ... 16 377.82 190.09 67 325.63 +.7 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 14 11.44 +27.5 CSVixSh rs TVIX ... ... ...q 45.03 4.66 45267 7.14 +28.9 CSVixST rs VIIX ... ... ...q 30.35 10.84 68 17.37 +47.5 CSSilvCC SLVO .60e 7.6 ...q 9.31 7.28 8 7.89 -.1 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 5 9.19 +1.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 714 21.61 -8.4 CSVS3xInG DGLD ... ... ...q 55.21 37.83 119 39.61 -9.2 CS VS3xGld UGLD ... ... ...q 12.72 9.19 465 11.85 +6.4 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 2 7.11 +17.3 CSVIVxMT ZIV ... ... ...q 94.42 59.46 137 68.15 -23.1 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 29.15 +9.4 CS VSSilv USLV ... ... ...q 17.23 9.03 3535 11.60 -.1 Cree Inc CREE ... ... ...dd 45.43 20.50 863 41.18 +10.9 Cresud CRESY .45e 2.1 ... 23.69 17.31 119 21.10 -4.5 Criteo SA CRTO ... ... 24 56.00 21.00 471 27.88 +7.1 Crocs CROX ... ... ...dd 17.43 5.93 682 15.79 +24.9 CronosGp n CRON ... ... ... 10.39 5.12 1786 7.41 -2.8 CrssCtryHl CCRN ... ... 28 15.09 9.07 136 12.17 -4.6 CrownCfts CRWS .32 5.6 12 8.05 5.40 2 5.75 -10.9 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 88 7.49 -12.8 Ctrip.com s CTRP ... ... 27 60.65 42.36 3846 43.10 -2.3 CueBioph n CUE ... ... ... 17.99 11.10 22 13.31 +14.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 123 6.78 -7.9 Curis CRIS ... ... ...dd 2.72 .47 572 .59 -16.0 Cutera CUTR ... ... 66 55.00 18.50 109 51.30 +13.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 7 4.45 +13.8 CybrOpt CYBE ... ... 93 25.69 11.35 93 16.80 +12.0 CyberArk CYBR ... ... 70 55.63 39.34 226 53.32 +28.8 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 41 1.46 -16.1 CymaBay CBAY ... ... ...dd 15.59 3.16 774 13.32 +44.8 CypSemi CY .44 2.7 28 18.87 12.50 7270 16.53 +8.5 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 36 2.95 +18.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1006 51.55 -13.4 CytRx rs CYTR ... ... ... 5.99 1.43 125 1.73 +2.4 Cytokinetic CYTK ... ... ...dd 17.20 6.75 274 7.10 -12.9 CytomX n CTMX ... ... ...dd 35.00 13.00 537 26.37 +24.9 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 116 .28 -6.0 Cytosorbnt CTSO ... ... ... 8.35 3.30 151 7.75 +19.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 105 24.16 -1.8 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0tDHX Mda n DHXM .08 ... 33 6.05 2.75 246 2.95 -16.9 DLH Hldgs DLHC ... ... 66 6.83 4.10 1 5.91 -4.1sDMC Globl BOOM .08 .3 ...dd 30.40 12.40 115 29.85 +19.2 DNB Fncl DNBF .28 .8 15 37.15 30.00 14 33.20 -1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 23 12.35 -1.2 DXP Ent DXPE ... ... 41 43.21 24.86 70 37.94 +28.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 227.51 -1.2 Daktronics DAKT .28 3.1 40 10.86 8.54 75 9.17 +.4 DareBio rs DARE ... ... ... 12.40 .74 37 .90 -58.4 DarioHlth DRIO ... ... ... 3.64 1.32 31 1.69 +5.5 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 5 11.05 +19.3 Daseke n DSKE ... ... ... 14.52 8.76 287 8.99 -37.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 34 7.64 -36.5 Datawatch DWCH ... ... ...dd 12.65 6.95 67 9.25 -2.6 DaveBuster PLAY ... ... 15 73.48 37.85 860 42.68 -22.6 DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.44 -11.7 DavSelFn n DFNL ... ... ... 25.62 20.21 18 24.28 +1.4 DavSelEq n DUSA ... ... ... 25.32 20.06 7 23.94 +2.3 DavSelW n DWLD ... ... ... 28.88 20.90 34 26.63 +1.5 DawsonGeo DWSN ... ... ...dd 7.12 3.70 42 6.71 +35.0 Deciphera n DCPH ... ... ... 29.98 15.15 85 24.14 +6.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 171 15.75 +3.3 DelTaco TACO ... ... 9 15.99 10.15 195 10.95 -9.7 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 222 1.00 -8.3 DeltaTch h DELT ... ... ... 4.70 .91 116 1.14 +7.5 DenaliTh n DNLI ... ... ... 25.79 14.72 134 19.26 +23.1 Dennys DENN ... ... 30 16.97 10.87 241 16.59 +25.3 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1575 49.74 -24.4 Depomed DEPO ... ... ...dd 12.78 4.31 1015 6.78 -15.8 Dermira DERM ... ... ...dd 34.45 6.98 913 8.61 -69.0 DescSys DSGX ... ... 87 31.23 22.45 115 29.60 +4.2 DestMatrn DEST .80 30.2 ...dd 4.98 1.02 108 2.65 -10.8 Dest XL DXLG ... ... ...dd 2.85 1.46 58 1.75 -20.5 Deswell DSWL .28 9.2 ...dd 3.64 1.85 1 3.05 +12.1 Determine DTRM ... ... ...dd 3.93 1.23 11 1.56 -13.3 DexCom DXCM ... ... ...dd 81.91 42.62 602 72.74 +26.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 6 200.10 -3.2 DiambkEn FANG ... ... 26 134.60 82.77 2326 128.88 +2.1 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 65 1.48 -63.5 DicernaPh DRNA ... ... ...dd 15.00 2.69 164 10.19 +12.8 DifferBr rs DFBG ... ... ...dd 2.45 .70 23 1.23 +29.5 DiffusP hn DFFN ... ... ...dd 3.93 .50 129 .57 -51.7 DigiIntl DGII ... ... 34 12.53 8.50 53 11.50 +20.4 Digimarc DMRC ... ... ...dd 41.75 22.85 47 28.40 -21.4 Digirad DRAD .22 15.7 ...dd 5.35 1.25 24 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 12 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 683 1.71 -4.5 DimeCBc DCOM .56 3.0 20 22.65 17.75 97 18.80 -10.3 Diodes DIOD ... ... 52 35.36 22.44 456 31.15 +8.7 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 10 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 57

DiscIncA DISCA ... ... 12 30.25 15.99 3915 23.38 +4.5 DiscIncB DISCB ... ... 23 48.85 19.25 0 45.35 +82.9 DiscIncC DISCK ... ... 11 29.18 14.99 2197 21.63 +2.2 DishNetw h DISH ... ... 18 66.50 36.00 1680 38.52 -19.3 Diversicre DVCR .22 3.1 18 12.25 6.45 0 7.00 -30.1tDivrsRest SAUC ... ... 2 4.12 1.25 14 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.85 -26.0 DgssInt A n DOGZ ... ... ... 6.40 3.55 4 3.80 -35.6 DollarTree DLTR ... ... 13 116.65 65.63 1867 98.90 -7.8 DolphnEnt n DLPN ... ... ... 5.77 2.47 18 2.95 -18.1 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 26 18.25 14.51 17 15.03 -13.1 DonegalB DGICB .49 3.2 30 16.25 13.35 0 15.14 -.5sDorchMin DMLP 1.30e 7.1 19 18.10 13.90 99 18.20 +19.7 Dorman DORM ... ... 22 88.50 60.93 147 67.27 +10.0 DovaPh n DOVA ... ... ... 37.00 16.98 153 24.95 -13.4 DragVic n LYL ... ... ... 14.99 3.09 4 3.61 -17.2 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 .55 +10.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.78 +2.3 DropCar rs DCAR ... ... ... 13.52 1.72 307 2.02 -50.5 Dropbox n DBX ... ... ... 34.83 27.75 1576 29.90 +5.0 DryShips s DRYS .15e ... 1 482.65 .98 464 3.82 +8.2 DuluthH n DLTH ... ... 26 22.89 15.13 143 19.19 +7.5 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1096 61.01 -5.4 DurectCp DRRX ... ... ...dd 2.55 .75 2059 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 26 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 3 2.86 -1.0 DynavaxT DVAX ... ... ...dd 24.45 5.15 1912 18.70 E -:E-Trade ETFC ... ... 27 59.23 33.06 4509 58.83 +18.7 eBay s EBAY ... ... 21 46.99 31.89 9550 42.11 +11.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 27 26.11 -3.1 EDAP TMS EDAP ... ... ... 3.85 2.07 28 2.36 -17.8 eHealth EHTH ... ... ...dd 28.59 10.60 152 15.75 -9.3 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 23 26.12 -9.0 ENDRA n NDRA ... ... ... 5.88 2.15 0 2.42 -50.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 1 .88 +1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.79 -5.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 34 26.81 +12.8 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.76 -1.3 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.84 +2.9 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 891 .15 -69.8tEXFO g EXFO ... ... ...dd 5.40 3.73 18 3.75 -13.8 EagleBncp EGBN ... ... 18 69.80 46.20 192 59.90 +3.5 EagBcMT EBMT .36 1.7 16 21.95 17.35 1 20.80 -.7 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 105 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 147 55.16 +3.3 EstWstBcp EWBC .80 1.2 20 69.25 48.76 1878 65.07 +7.0 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 40 31.50 24.00 3 28.85 +10.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 3 7.00 +73.6 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 52.40 252 76.70 -3.2 Echelon rs ELON ... ... ...dd 7.20 4.10 5 4.43 -20.0 EchoGLog ECHO ... ... ...cc 32.95 13.00 175 29.95 +7.0 EchoStar SATS ... ... 14 62.50 51.70 120 55.25 -7.8 Eco-StimE ESES ... ... ...dd 1.97 .86 88 1.10 -12.7 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 21 11.55 +10.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 2076 1.20 -87.2 Edgewater EDGW ... ... ...dd 7.67 5.19 21 5.64 -9.6 EditasM n EDIT ... ... ...dd 45.02 13.12 783 34.81 +13.3 EducDevel EDUC .36 1.4 45 27.93 6.90 15 26.35 +39.1 eGain EGAN ... ... ...dd 9.50 1.30 95 9.00 +71.4 EgaletCp EGLT ... ... ...dd 4.54 .55 184 .65 -35.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 39 10.30 -26.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 34 12.04 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 82 1.63 -23.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 133 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 3 2.71 -4.6 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 16 124.20 -6.8 EldorRsts ERI ... ... 53 43.15 17.30 557 40.80 +23.1 ElectSci ESIO ... ... 32 27.72 6.19 529 18.97 -11.5 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.02 -.8 ElectArts EA ... ... 27 131.13 88.72 3027 123.11 +17.2 EFII lf EFII ... ... ... 51.15 25.28 410 29.35 -.6 ElectrAc n ELEC ... ... ... 10.44 9.93 0 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 9680 1.62 +99.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 3 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.85 -5.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.75 +7.9tEmcore EMKR 1.50e ... 20 12.20 4.70 191 4.65 -27.9 EmmisC rs EMMS ... ... 1 4.80 2.14 1 4.67 +32.7 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 6 20.25 -25.0 EnantaPh ENTA ... ... 98 95.91 29.46 86 86.28 +47.0 EncoreCap ECPG ... ... 13 52.00 30.30 135 44.60 +5.9 EncorW WIRE .08 .1 18 58.70 37.30 47 56.35 +15.8 Endo Intl ENDP ... ... ...dd 14.15 5.27 2728 5.63 -27.4 Endocyte ECYT ... ... ...dd 11.54 1.17 599 9.62 +124.8 Endologix ELGX ... ... ...dd 7.66 3.75 457 4.57 -14.6 EndurIntl EIGI ... ... ...dd 9.50 6.20 631 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 874 20.38 +4.8 EngyFocus EFOI ... ... ...dd 3.52 1.51 1 2.48 +1.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 224 8.75 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 421 5.86 +2.1 Enphase ENPH ... ... ...dd 5.58 .65 1799 4.58 +90.0 EnsignGp s ENSG .18 .6 33 29.24 16.50 117 28.21 +27.1 EnstarGp ESGR ... ... 13 237.30 180.50 16 214.45 +6.8 EntegraFn ENFC ... ... 31 30.70 22.00 3 27.60 -5.6 Entegris ENTG .28 .8 35 38.25 21.78 1838 34.65 +13.8 EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 36.86 +8.3 EntFinSv EFSC .44 .9 19 49.97 36.65 114 48.05 +6.4 Epizyme EPZM ... ... ...dd 21.40 9.30 195 16.05 +27.9 ePlus s PLUS ... ... 21 97.75 64.25 36 80.25 +6.7 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 382 409.37 -9.7 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7 EqtyBcsh n EQBK ... ... 30 40.94 29.13 31 40.59 +14.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 10400 6.64 -.6 ErieInd ERIE 3.36 2.8 31 129.73 106.63 21 118.36 -2.9 ErytechP n ERYP ... ... ... 30.56 17.50 0 21.41 -2.8 Escalade ESCA .50 3.7 14 14.40 11.31 21 13.40 +8.9 Esperion ESPR ... ... ...dd 82.68 30.95 444 74.16 +12.6 EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.55 +24.4 EssaPhm g EPIX ... ... ...dd 2.55 .10 50 .17 -22.8 Essendant ESND .56 5.9 18 18.30 7.25 503 9.56 +3.1 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.54 +22.0 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 44 30.95 9.90 1815 30.23 +47.8 EuroTech CLWT ... ... ... 5.65 2.00 19 2.51 -24.2 Euronet EEFT ... ... 18 101.07 70.67 395 76.61 -9.1 Euroseas rs ESEA ... ... ... 2.73 1.13 13 2.24 +31.5 Ever-Glory EVK ... ... 8 3.90 1.96 5 3.60 +53.2 Everbrdg n EVBG ... ... ...dd 39.12 20.90 100 38.30 +28.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 60 7.92 +5.6 EvineLive EVLV ... ... ... 1.62 .76 75 .84 -40.0 EvofemBio EVFM ... ... ...dd 12.56 .30 8 6.40 +228.2 Evogene EVGN ... ... ...dd 5.75 2.66 8 3.00 -2.3 EvokePhm EVOK ... ... ...dd 4.09 1.85 30 2.39 +5.8 Evolus n EOLS ... ... ... 12.97 7.53 75 8.80 -23.5tEvolvgSys EVOL .44 11.7 10 5.85 3.85 7 3.76 -20.1 ExOne XONE ... ... ...dd 14.43 6.72 34 7.71 -8.2 ExactSci h EXAS ... ... ...dd 63.60 23.30 1763 46.80 -10.9 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 335 42.53 +2.9 ExelaTch n XELA ... ... ... 10.00 4.37 347 4.59 -10.9 Exelixis EXEL ... ... 43 32.50 18.03 2179 21.09 -30.6 ExlSvcHld EXLS ... ... 43 64.34 45.59 113 59.56 -1.3 Expedia EXPE 1.20 1.1 44 161.00 98.52 1681 111.37 -7.0 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1030 64.37 -.5sExponent s EXPO 1.04f 1.2 41 85.15 56.95 68 84.60 +19.0 ExpScripts ESRX ... ... 10 85.07 55.80 2690 73.76 -1.2 ExtrOilGs n XOG ... ... ... 18.00 10.28 2336 13.66 -4.5 ExtrmNet EXTR ... ... ...dd 15.55 7.05 982 10.92 -12.8 EyePtPh EYPT ... ... ...dd 2.45 .93 1239 1.75 +62.0 EyegatePh EYEG ... ... ... 2.43 .29 2356 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 8.68 -12.5 Ezcorp EZPW ... ... 19 14.30 7.55 185 13.35 +9.4F -:F5 Netwks FFIV ... ... 22 161.58 114.63 594 157.76 +20.2 FAT Br n FAT .12p ... ... 13.99 5.60 1 6.11 -31.5tFC GlbRlty FCRE ... ... ... 1.55 .68 9 .67 -26.4 FFBW n FFBW ... ... ... 12.50 10.30 0 10.75 -2.5 FLIR Sys FLIR .64f 1.2 31 53.42 33.95 553 52.71 +13.1 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 10 36.40 -.2 FNCB Bc n FNCB ... ... ... 10.00 8.79 1 9.50 +2.7 FRP Hldgs FRPH ... ... 19 59.95 38.95 11 58.20 +31.5 FS Bncp FSBW .56f 1.0 13 59.81 37.51 10 56.49 +3.5 FSB Bcp n FSBC ... ... ... 18.23 14.51 8 17.35 +2.1 FTD Cos FTD ... ... ...dd 20.73 3.46 288 6.66 -7.4 Facebook FB ... ... 31 195.32 139.75 21920 168.10 -4.7 FDaves DAVE ... ... ...dd 9.65 3.38 46 7.45 +13.7 Fanhua FANH .52e 1.9 46 33.81 7.31 40 27.41 +26.8 FarmerBrs FARM ... ... ...dd 36.15 28.50 29 29.00 -9.8 FarmMer s FMAO .52 1.3 17 44.00 24.00 13 40.15 -1.6 FarmCB FFKT .50 1.2 18 44.30 32.60 20 42.25 +9.7 FarmersNB FMNB .28f 1.9 18 15.95 12.80 13 14.80 +.3 FaroTech FARO ... ... ...dd 65.35 32.00 52 63.15 +34.4 Fastenal FAST 1.48 2.9 24 58.74 39.79 3781 50.58 -7.5 FateThera FATE ... ... ...dd 14.45 2.52 252 11.32 +85.3 Fauquier FBSS .48 2.3 41 22.25 17.24 1 21.05 -3.9 FedlStAc n FSAC ... ... ... 9.84 9.65 1075 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 3 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 26 17.05 +2.9 FenncPhr n FENC ... ... ... 14.99 7.55 22 13.44 +34.1 Ferrogl n GSM .16 1.4 ... 17.61 8.54 552 11.05 -31.8 Fibrocll rs FCSC ... ... ...dd 4.64 .51 146 .64 -.3 FibroGen FGEN ... ... ...dd 63.00 24.60 321 46.60 -1.7 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 30 284.47 +4.9 FidelSo LION .48 2.1 17 24.96 20.08 189 23.19 +6.4 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 65 13.08 -13.8 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 5 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 155 19.55 +2.9 FifthThird FITB .64 2.0 12 34.57 23.20 7204 31.36 +3.4 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 12 28.83 +1.2 51job JOBS ... ... ...cc 93.16 37.00 247 90.19 +48.2 FinTcII n FNTE ... ... ... 11.76 9.70 3 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 336 34.90 +15.2 FnclInst FISI .96f 3.1 15 35.35 25.65 29 31.05 -.2 Finisar FNSR ... ... 12 28.99 14.25 2188 15.39 -24.4 FinLine FINL .46 3.4 30 16.38 6.90 1040 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 122 2.97 +37.5 FireEye FEYE ... ... ...dd 19.36 12.04 2136 18.84 +32.7 FstBcpME FNLC .96 3.4 16 32.33 25.00 9 28.05 +3.0 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 55 36.35 +2.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 35 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 23 14.55 +5.1 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 84 30.36 +1.4 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.57 +15.6 FrstCap FCAP .92f 2.4 19 43.02 29.81 1 38.16 +3.9 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 19 421.92 +4.7 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.02 +8.0 FCmtyCp FCCO .40 1.7 23 24.87 18.50 11 23.00 +1.8 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 28 25.40 -2.9 1stCnstBn FCCY .24 1.1 19 22.53 16.15 6 22.00 +20.2sFstDeFn FDEF 1.20f 1.9 16 61.44 47.01 46 61.62 +18.6 FFnclOH FFBC .76f 2.6 19 29.65 22.80 554 29.15 +10.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 29 49.60 36.85 165 48.55 +7.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 12 43.75 -3.5 FstFnNwst FFNW .28 1.7 19 17.91 13.13 7 16.90 +9.0 FstFound s FFWM ... ... 23 19.84 15.06 82 18.45 -.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 7 26.90 +7.6 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 163 27.89 -4.4 FIntntBcp INBK .24 .7 15 42.40 25.48 22 36.85 -3.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.52 -3.8 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 80 39.90 -.4 FstMerch FRME .72 1.7 20 45.42 37.03 69 42.61 +1.3 FstMidIll FMBH .68f 1.9 17 42.03 31.05 4 35.95 -6.7 FMidBc FMBI .44f 1.8 21 26.55 20.50 373 24.90 +3.7 FstNwBc n FNWB ... ... 59 18.35 15.04 7 17.06 +4.7 FstSavFin FSFG .60f .9 18 80.01 48.45 1 70.00 +22.8 FstSolar FSLR ... ... 81 78.95 26.41 1787 76.96 +14.0 1stSource SRCE .96f 1.8 20 54.65 43.58 55 52.03 +5.2 FTNDXTc QTEC .58e .8 ...q 83.42 58.98 253 76.32 +6.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.54 +.7 FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.93 -.3 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 3 35.64 -.2 FT Europe FEP .65e 1.6 ...q 42.49 31.83 162 41.03 +5.0 FT LatAm FLN 2.01e 9.0 ...q 23.27 17.73 20 22.36 +9.5 FT Brazil FBZ 1.62e 9.9 ...q 18.24 12.96 3 16.39 +5.6 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.97 +4.3 FT Japan FJP .77e 1.3 ...q 63.38 49.72 9 58.99 -1.5 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 123 63.37 +1.6 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 235 29.14 +4.4 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 4 51.98 +1.5 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 26.07 -1.7 FT UK FKU .94e 2.3 ...q 42.89 35.33 3 41.53 +4.2 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 17 52.53 -.4 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 0 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 46 43.76 +1.0 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 2 44.77 +.8 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 57 46.19 +5.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 5 30.64 +1.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.48 -2.5 FtTrMun n MCEF ... ... ... 19.39 17.66 3 17.75 -5.3 FtTrOpp n FIXD ... ... ... 52.92 49.20 46 49.26 -2.9 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 10 49.98 -2.0 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 221 18.13 -4.6 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 86 35.93 +2.1 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 227 51.32 -.6 FTIntlMltA YDIV .99e 5.3 ...q 19.83 17.08 4 18.52 -.6 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 7 22.49 -3.5 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.38 -3.4 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.16 -3.9 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 361 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 255 30.28 +1.3 FT SSICv FCVT ... ... ...q 32.38 26.74 41 29.57 +3.2 FT DWF5 FV .18e .6 ...q 31.03 23.55 172 29.22 +6.0 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 19 26.21 -4.4 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 9 21.19 -2.3 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.60 +.4 FT MdCap RNMC .19e ... ... 22.75 19.19 8 21.45 -1.2 FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.80 +.1 FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.33 +.3 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.48 -1.7 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 3 24.41 -4.3 FTNsSem ef FTXL ... ... ... 36.21 23.87 34 31.72 +4.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.38 -.1 FTNsOil ef FTXN ... ... ... 22.79 16.85 4 22.59 +6.9tFTNaFood ef FTXG ... ... ... 21.28 19.37 0 19.34 -6.9 FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 117 29.38 +.1 FTDorW n FVC .17e .6 ... 28.96 21.90 34 27.22 +6.0 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 1091 22.42 +.8 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 6 43.05 +2.1 FT MunHI n EMHI ... ... ... 53.47 49.45 0 50.18 -.6 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 3 60.31 -.4 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 33 65.27 +1.9 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 5 74.14 +5.2 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 6 67.33 +3.0 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.12 -2.8 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.29 236 51.25 +.5 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 2 48.92 +.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 11 19.96 -1.7 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.61 +1.6 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.83 +.2 FTCloudC SKYY .13e .3 ...q 52.10 38.07 270 50.77 +10.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 11 41.36 -2.0 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 1 27.58 -2.0 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.87 1 12.86 +3.9 FT Cybersc CIBR ... ... ...q 26.61 20.59 393 26.46 +14.4 FTIntlIPO FPXI .28e .7 ...q 39.87 28.98 3 37.42 +5.7 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 141 48.30 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 134 48.04 -1.1 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 188 21.40 +3.3 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 50 52.60 -1.7 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 33 59.58 +2.8 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 28 53.91 +2.8 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 1 51.18 -2.0 FstUSBcsh FUSB .08 .7 35 14.38 10.38 0 11.49 -10.2 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 1 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 126 27.55 -3.3 FsthdTech SVVC ... ... ...q 12.74 7.29 15 10.65 +18.9 FstSvc n FSV .54f .8 37 74.49 57.17 28 70.10 +.3 Fiserv s FISV ... ... 34 74.46 57.86 955 71.75 +9.4 FiveBelow FIVE ... ... ...cc 78.28 44.30 1569 74.79 +12.8 FivePrime FPRX ... ... ...dd 48.87 15.66 284 16.04 -26.8 FiveStar FVE ... ... ...dd 2.10 1.15 48 1.20 -20.0 Five9 FIVN ... ... ...dd 32.47 16.46 165 28.78 +15.7 Flex Ltd FLEX ... ... 20 19.71 14.70 2095 17.17 -4.6 FlexPhm n FLKS ... ... ...dd 8.98 2.68 30 5.47 +56.7 FlxGlbImp ESGG ... ... ... 101.95 82.34 2 96.08 +1.2 FlxUS Imp ESG ... ... ... 70.00 55.16 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 28.22 -1.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 34.03 +2.1 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.20 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 2 23.23 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.21 -15.5 FlexionTh FLXN ... ... ... 32.25 16.51 662 25.09 +.2 Flexstl FLXS .88 2.3 ... 57.79 34.74 20 38.40 -17.9 Fluent Inc FLNT ... ... ... 6.95 2.20 136 2.70 -38.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 100 5.93 +.7 FlushFn FFIC .80f 2.9 19 31.69 24.27 33 27.40 -.4 Foamix FOMX ... ... ... 7.45 4.05 129 4.89 -18.6 Fonar FONR ... ... 10 33.90 17.60 46 29.30 +20.3 ForeScTc n FSCT ... ... ... 37.79 21.56 366 35.86 +12.4 ForshtAut n FRSX ... ... ... 11.70 2.44 4 2.97 -26.3 FormFac FORM ... ... 24 18.65 10.45 764 14.35 -8.3 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.80 -9.2 ForrestR FORR .80f 1.8 43 47.75 36.95 29 45.05 +1.9 Forterra n FRTA ... ... 53 20.47 3.02 130 9.06 -18.4 Fortinet FTNT ... ... ...cc 57.98 35.44 746 57.41 +31.4 FortressBio FBIO ... ... ...dd 5.54 3.13 73 4.30 +7.8 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 22.39 -1.6 ForwrdA FWRD .60 1.1 26 64.80 46.50 139 54.38 -5.3 Forward h FORD ... ... 26 4.45 1.02 79 1.54 +25.2 ForwdPh FWP 23.12e ... ... 9.70 2.02 21 2.19 -40.5 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1742 14.42 +85.6 Foster FSTR .16 .6 ...dd 30.30 13.00 30 25.90 -4.6 FndtnMed FMI ... ... ...dd 87.10 31.70 242 72.75 +6.7 FoxFactory FOXF ... ... 32 46.80 26.40 150 35.00 -9.9 Francesca FRAN ... ... 11 16.18 4.51 710 4.67 -36.1 FrankElec FELE .43 1.0 26 47.20 36.00 85 43.20 -5.9 FredsInc FRED .24 8.4 ...dd 16.27 2.36 629 2.86 -29.4 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 76 13.95 -18.3 FreqElec FEIM ... ... ...dd 11.00 7.53 27 8.91 -4.8 Freshpet FRPT ... ... ...dd 20.85 11.00 211 19.10 +.8 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 84.6 ... 27.72 7.68 74 13.15 +51.0 Frontr rs FTR 2.40 28.3 ... 30.00 6.08 2647 8.49 +25.6 FuelTech FTEK ... ... ...dd 1.83 .71 13 1.39 +24.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 765 2.04 +20.0 FulgentG n FLGT ... ... ... 10.90 2.73 1 3.99 -8.9 FulingGbl n FORK ... ... ... 6.00 2.65 11 4.08 +3.2 FullHseR FLL ... ... ...dd 4.10 2.10 51 3.29 -15.6 FultonFncl FULT .48f 2.8 17 19.90 16.45 1303 17.05 -4.7 Funko n FNKO ... ... 43 9.90 5.81 91 8.25 +24.1 FusionTel FSNN ... ... ...dd 4.42 1.11 168 3.25 -13.3 FutFintch lf FTFT ... ... ... 8.00 1.30 177 2.20 -47.2 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3.45 +17.3G -:GWilliFood WILC ... ... 21 7.66 5.11 7 6.70 -6.8 G1Thera n GTHX ... ... ... 42.78 12.04 111 38.40 +93.5 GCI Lb A n GLIBA ... ... ... 55.47 50.38 207 51.73 -5.5 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 147 23.31 +2.5 GDS Hld n GDS .46p ... ... 31.77 6.90 268 27.95 +24.1 GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.83 -1.6 GSV Cap GSVC ... ... 6 9.39 3.83 260 7.08 +29.9 GTY Tch n GTYH ... ... ... 10.49 9.75 893 9.97 +.4 GTY Tc un GTYHU ... ... ... 11.00 10.10 8 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 603 36.10 -2.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 62 16.70 +31.4 GW Pharm GWPH ... ... ...dd 143.37 92.65 1463 134.09 +1.6 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 1 8.19 -1.6 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 67 15.70 +26.6 Galapag n GLPG ... ... ... 121.09 72.90 641 97.99 +4.5 GalectinTh GALT ... ... ... 6.74 1.28 604 3.67 +9.9 GalmedPh GLMD ... ... 6 12.22 3.61 19 6.27 -31.5 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 637 34.47 -6.8 GamngPtrs GPIC .12e ... ... 12.50 9.07 2 9.30 -17.3 Garmin GRMN 2.04 3.4 16 65.96 48.50 525 59.23 -.6 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 18 8.31 +2.5 Gemphire n GEMP ... ... ... 21.59 5.55 69 5.93 -25.4 Gencor s GENC ... ... 42 18.45 15.00 11 16.40 -.9sGenFin GFN ... ... ...dd 8.65 4.50 62 8.48 +24.6 GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 102.98 +2.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.61 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 51 1.34 +15.5 GeniusBr n GNUS ... ... ... 5.01 2.01 9 3.10 +14.0 GenMark GNMK ... ... ...dd 13.67 3.63 320 6.16 +47.7 GenoceaB GNCA ... ... ...dd 7.29 .79 788 .89 -23.5 Genomic GHDX ... ... ...dd 37.50 26.54 70 32.20 -5.8 Genprex n GNPX ... ... ... 6.23 3.84 18 4.25 -9.6 Gentex GNTX .44f 1.9 19 24.60 16.59 2738 23.66 +12.9 Gentherm THRM ... ... 29 40.80 29.50 102 35.60 +12.1 GeospcT hs GEOS ... ... ...dd 18.71 9.18 106 10.74 -17.2 GerABcp s GABC .60f 1.7 20 39.02 30.32 53 34.71 -1.8 GeronCp GERN ... ... ...dd 6.68 1.74 3138 3.69 +105.0 Gevo rs GEVO ... ... ...dd 1.23 .35 336 .36 -39.0 Gibraltar ROCK ... ... 18 39.95 25.61 140 35.10 +6.4 GigaMda rs GIGM ... ... ...dd 4.37 2.36 4 2.68 -11.8 GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.53 +10.3 GileadSci GILD 2.28f 3.1 8 89.54 63.76 3957 74.44 +3.9 GlacierBc GBCI .92f 2.4 22 41.24 31.38 373 38.33 -2.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 113 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 9 25.09 -2.9 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 145 17.21 -18.3 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.62 +.8 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 2 25.93 -.6 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 24.85 -4.1 GladstInv GAIN .80f 7.4 16 11.50 9.00 121 10.82 -3.0 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 8 25.13 -.8 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.25 -.8 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.25 -1.4 GladstLnd LAND .53f 4.2 93 14.29 10.77 28 12.53 -6.7tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.46 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 0 11.91 +7.7 GblBldT n GBT ... ... ...dd 68.05 24.03 484 43.00 +9.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 863 1.24 -45.9 GlbIndem GBLI ... ... 23 49.91 32.22 16 41.15 -2.1 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 3 25.64 -.9 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 25 25.50 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 10 4.22 -8.4 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 28 8.93 -4.4 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 30 14.26 -8.2 GblXSocM SOCL ... ... ...q 39.03 24.63 23 34.61 +5.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 5 29.68 -3.9tGbX Auto n DRIV ... ... ... 15.37 15.19 817 15.16 -.8 GblX SupDv EFAS ... ... ... 19.06 16.37 3 18.29 +1.0 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.88 -5.6 GblX Rob n BOTZ ... ... ... 27.42 16.90 713 24.30 +2.5 GlbXCon ef KRMA ... ... ... 20.83 16.62 2 19.75 +1.7 GblXMilTh MILN ... ... ... 21.10 16.44 5 20.44 +6.1 GbX Longv LNGR ... ... ... 21.38 16.90 0 19.84 +2.0 GlX Intrn n SNSR ... ... ... 21.41 17.25 15 20.04 +1.0 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.85 +7.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 7 14.50 -5.2 GlX Fintc n FINX ... ... ... 24.62 16.17 15 24.02 +9.4 GlXCatholc CATH ... ... ... 35.58 28.40 2 33.07 +.5 GlobusM rs GLBS ... ... ... 3.73 .71 853 .80 -30.6 GluMobile GLUU ... ... ...dd 4.95 2.23 1153 4.28 +17.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 472 17.31 +3.1 Gogo GOGO ... ... ...dd 14.76 8.02 479 9.15 -18.9 GolLNGLtd GLNG .20 .6 ... 31.64 19.32 3083 30.89 +3.6 GolLNGPt GMLP 2.31 12.2 ... 23.49 16.78 616 18.94 -16.9 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 12 25.60 -1.6 GoldBull n DNJR ... ... ... 5.22 4.40 1 4.86 +2.5 GoldenEnt GDEN ... ... 23 34.75 13.21 211 25.24 -22.7 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 147 8.32 +2.1 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 73 17.94 -1.4 GoodTimes GTIM ... ... ...dd 3.78 2.25 8 3.45 +30.2 Goodyear GT .56 2.1 9 36.74 25.88 2507 26.95 -16.6 GoPro GPRO ... ... ...dd 11.89 4.42 2601 5.13 -32.2 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 0 10.02 +.8 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.61 +2.4 GovPrpIT GOV 1.72 14.0 20 22.99 11.87 1073 12.29 -33.7 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 10 25.08 -2.9 GrCanyEd LOPE ... ... 26 111.41 68.82 151 109.93 +22.8 Gravity rs GRVY ... ... 41 108.97 13.18 14 78.75 -16.7 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 7 9.23 -6.2 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.30 -.6 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 9 24.33 -.6 GrElm hn GEC ... ... ... 4.40 3.10 1 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 302 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 33 51.40 -.5 GreenBncp GNBC ... ... 19 24.40 15.90 155 23.45 +15.5 GreenBrick GRBK ... ... 16 12.20 8.20 17 10.50 -7.1 GreenPlns GPRE .48 2.6 26 26.05 15.60 381 18.20 +8.0 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 33 17.55 -6.1 GrCB NY s GCBC .39 1.2 26 38.00 22.16 1 33.80 +3.7 Greenlight GLRE ... ... ...dd 23.15 15.00 176 15.75 -21.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 251 7.68 -16.1 Griffin GRIF .40f 1.1 30 37.94 27.71 8 37.49 +2.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 838 20.75 -9.5 Groupon GRPN ... ... ... 5.99 2.90 6012 4.76 -6.7 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 48 43.29 +4.4 GrpoFin GGAL .12e .2 ... 73.45 36.09 143 65.68 -.3 GuarntyBc GBNK .66 2.2 21 30.42 24.05 76 29.45 +6.5 GuarBcs n GNTY .56 1.7 22 37.36 28.00 11 33.68 +9.9 GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.50 +5.2 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 71 8.80 -34.5 GulfRes GURE ... ... 2 2.05 1.35 6 1.44 -2.0 GulfportE GPOR ... ... 4 17.32 8.11 6233 9.07 -28.9 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.32 +1.2H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 240 38.90 -4.3 HD Supply HDS ... ... 15 42.25 28.97 1882 39.25 -1.9 HMN Fn HMNF ... ... 16 19.50 16.60 3 18.30 -4.2 HMS Hldgs HMSY ... ... 39 20.90 11.01 265 18.03 +6.4 HTG Mol h HTGM ... ... ...dd 7.68 1.59 414 3.38 +66.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.41 -5.2 HabitRest HABT ... ... 39 19.75 8.10 96 8.95 -6.3 HackettGp HCKT .30f 1.8 20 20.36 13.24 62 16.72 +6.4 Hailiang n HLG ... ... ... 88.92 7.02 260 81.28 +79.8tHainCels lf HAIN ... ... ... 45.61 30.39 920 30.37 -28.4 HalladorE HNRG .16 2.3 6 8.40 4.79 28 7.01 +15.1 HallmkFn HALL ... ... ...dd 11.83 8.62 39 10.05 -3.6 Halozyme HALO ... ... 50 21.48 11.41 648 19.16 -5.4 HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.95 -2.9sHamilLa n HLNE .70 1.7 ... 40.43 18.17 71 40.20 +13.6 HancHld HBHC .96 2.0 18 56.40 41.05 1840 48.45 -2.1 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.20 -3.3 HanmiFin HAFC .96f 3.1 17 33.10 25.45 181 30.70 +1.2 Hanwha rs HQCL ... ... ...dd 9.50 6.09 3 7.44 +6.0 HarbrOne n HONE ... ... ... 22.29 15.92 231 17.85 -6.8 Hardinge HDNG .08 .4 37 19.47 9.97 118 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 304 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.05 2.30 122 5.70 +72.7 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 19 10.35 -5.6 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.60 +.6 Hasbro HAS 2.28 2.7 27 116.20 83.40 2693 83.99 -7.6 HawHold HA .48 1.2 7 59.45 32.40 807 39.45 -1.0 HawaiiTel HCOM ... ... ...dd 31.91 23.95 14 27.69 -10.3 Hawkins HWKN .88 2.6 17 53.50 31.80 17 34.30 -2.6 HawthornB HWBK .28 1.3 17 22.07 16.64 0 21.55 +3.9 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 0 10.02 +1.2 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 91 42.69 +33.2 HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 2174 39.08 -25.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 164 28.60 +14.6 HealthEqty HQY ... ... ...cc 68.75 40.21 412 66.19 +41.9 HlthStrm HSTM 1.00e ... 79 31.53 21.15 54 24.61 +6.3 HrtlndEx HTLD .08 .4 19 25.22 17.51 297 18.66 -20.1 HeartFn HTLF .52a 1.0 18 56.40 42.10 48 54.00 +.7 HeatBio rs HTBX ... ... ... 8.25 1.09 100 1.22 -68.1 HebronTc n HEBT ... ... ... 4.26 1.45 6 1.70 -35.3sHeidrkStr HSII .52 1.6 ...dd 32.80 17.90 87 32.40 +32.0 HelenTroy HELE ... ... 14 102.88 81.10 81 85.30 -11.5tHeliMAn h HMNY ... ... ... 38.86 2.20 44007 2.55 -59.6 Helius Med n HSDT ... ... ... 8.97 7.54 27 7.96 +1.9 HemisMda HMTV ... ... ... 13.20 10.50 28 11.15 -3.5 HennesAd s HNNA .40f 2.1 10 20.00 13.88 24 18.87 +14.1 HSchein s HSIC ... ... 27 93.50 62.56 1031 69.75 -.2 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 76 16.38 +6.9 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 98 31.10 +1.0 HeritCryst HCCI ... ... 25 25.20 14.20 33 22.85 +5.1 HernTher h HRTX ... ... ...dd 32.70 12.70 782 29.85 +64.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 16 7.09 -.8 HeskaCorp HSKA ... ... 42 115.00 56.59 51 82.16 +2.4 Hexindai n HX ... ... ... 17.00 10.20 17 11.94 +8.1 Hibbett HIBB ... ... 15 29.18 9.40 595 25.30 +24.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 109 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 4 3.50 -5.4 HghwyH HIHO .32e 6.1 ... 6.55 3.10 28 5.25 +25.0 HimaxTch HIMX .24e 3.3 43 13.95 5.97 2126 7.27 -30.2 HingmSv HIFS 1.36a .7 18 242.00 169.12 1 207.61 +.3 Histogenics HSGX ... ... ...dd 3.35 1.59 62 2.70 +31.5 Holl ysys HOLI .12e .5 21 28.35 15.08 197 23.38 +5.0 Hologic HOLX ... ... 15 46.80 35.33 1378 38.61 -9.7 HomeBLA HBCP .60f 1.4 20 47.20 32.52 48 43.82 +1.4 HomeBcs s HOMB .44 2.0 20 26.53 20.82 2593 22.22 -4.4 HmFdB LA HFBL .48 1.6 19 31.95 23.10 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 104 27.20 -6.0 HometBk n HMTA ... ... ... 11.95 9.60 12 11.69 +4.6 HomeTrBc HTBI ... ... 27 28.00 21.40 16 26.75 +3.9 HomolMd n FIXX ... ... ... 24.40 16.12 54 21.00 +12.5 HookerFu HOFT .56 1.5 16 52.75 35.90 40 38.25 -9.9 HopeBcp HOPE .52 3.0 15 19.92 15.10 943 17.42 -4.5 HopFedBc HFBC .20 1.3 21 16.29 13.51 0 15.28 +8.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 66 29.83 +7.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 1320 13.83 -5.3 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 46 10.40 -7.3 Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 92 24.56 +.1 HorzDAX DAX .60m 1.9 ... 34.00 26.60 2 31.32 -.9 Hortonwks HDP ... ... ...dd 22.00 9.93 525 18.35 -8.8 HospPT HPT 2.12f 8.5 10 32.58 23.83 789 25.03 -16.1 HostessBr n TWNK ... ... 31 17.18 11.00 692 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 390 7.50 -19.4 HoustWC HWCC .12m 1.6 ... 8.35 4.70 18 7.60 +5.6 HovnEn pf A HOVNP ... ... ... 8.47 5.50 50 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 6 19.25 -12.5 HubGroup HUBG ... ... 27 52.25 33.18 150 44.20 -7.7 HudsonGbl HSON .20 10.7 ...dd 2.44 1.23 2 1.87 -16.9 HudsonTc HDSN ... ... 18 10.40 4.28 248 4.58 -24.5 HuntJB JBHT .96 .8 19 126.49 83.35 744 121.27 +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 18 16.60 12.14 6992 14.68 +.8 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 19 26.32 -6.5 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.70 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 24.11 -3.8 Hurco HURC .44f .9 19 50.33 27.30 9 47.30 +12.4 HuronCon HURN ... ... ...dd 46.85 29.53 120 39.45 -2.5 HutChMd n HCM ... ... ... 42.25 18.00 60 33.63 -14.7 HuttigBld HBP ... ... ...dd 9.24 4.82 76 5.95 -10.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 23 8.55 -23.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 300 10.02 +1.5 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0 IAC Inter IAC 1.36 .8 62 166.64 74.60 472 164.50 +34.5 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 50 3.42 -.6 ICC Hld n ICCH ... ... ... 18.00 14.54 6 15.50 -4.7sICF Intl ICFI .14p ... 20 67.05 41.10 153 66.60 +26.9 ICU Med ICUI ... ... ...cc 265.28 144.25 139 248.35 +15.0 IClickInt n ICLK ... ... ...dd 11.40 5.05 183 7.77 -14.1 ID Syst IDSY ... ... ...dd 8.05 5.50 8 6.62 -4.6 IdexxLab s IDXX ... ... 64 207.14 146.09 338 197.82 +26.5 IES Hldgs IESC ... ... 28 20.32 14.05 14 17.35 +.6 IF Bancp IROQ .20f 1.0 23 20.45 19.10 11 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.55 -41.9 IHS Mark INFO ... ... 29 50.00 42.19 1038 49.50 +9.6 II-VI IIVI ... ... 27 53.08 27.25 501 42.20 -10.1 ILG Inc ILG .70f 2.1 38 34.92 21.36 1272 32.80 +15.2 INTLFCStn INTL ... ... 18 46.96 33.11 70 45.71 +7.5 IPG Photon IPGP ... ... 36 264.11 116.87 301 231.09 +7.9 iPass IPAS ... ... ...dd 1.51 .28 267 .34 -35.2 iPicEnt n IPIC ... ... ... 17.00 10.50 16 10.82 -28.6 IQ US Lg n CLRG .08e ... ... 27.80 24.16 9 25.56 +1.1 IQIYI n IQ ... ... ... 20.50 15.30 5654 18.34 +17.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 3 46.88 -17.0 IRhythm n IRTC ... ... ...dd 68.07 32.10 100 62.34 +11.2 iRobot IRBT ... ... 30 109.78 55.77 2522 63.67 -17.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 28 74.24 +.7 iShTurkey TUR 1.10e 2.7 ...q 47.13 35.10 360 40.24 -7.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 212 51.34 +2.8 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 11 48.72 +2.6 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 1 86.49 +2.7 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 410 96.45 -2.1 iShGTimb WOOD .94e 1.1 ...q 82.90 57.73 25 82.32 +15.7 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 600 23.92 +2.6 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 1437 77.15 +1.1 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.72 -3.6siShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 76 9.83 +5.5 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 1883 50.56 +1.2 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2656 73.03 +1.3 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 1039 66.74 +3.5 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3142 111.64 -3.8 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 7 48.38 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 3173 101.91 -3.5tiSh1-3yTB SHY .52 .6 ...q 84.72 83.28 1411 83.29 -.7 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.54 +.9 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 18 30.08 +.3 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 18 60.10 +3.9 iShs SOX SOXX 1.55e .9 ...q 198.84 130.42 1844 174.28 +2.6 iShIndia50 INDY .15e .4 ...q 39.29 32.00 112 35.77 -3.6 iShNsdBio s IBB ... ... ...q 119.30 94.20 2126 105.89 -.8 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 290 104.00 -2.4 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 36 108.10 -3.5 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 248 106.60 -2.4 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 585 103.65 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 603 119.63 -2.1 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 252 54.07 -2.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 304 55.82 +3.8 iShShtTrB SHV .03e ... ...q 110.41 110.18 2876 110.31 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2213 37.31 -2.0tiShCrShUS s ISTB ... ... ... 50.47 49.10 190 49.13 -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/Friday, April 20, 2018

PAGE 58

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 94 178.83 +5.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 125 4.10 +73.7 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 545 78.40 +1.2 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.43 -3.3 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.00 -3.9 Icahn Ent IEP 7.00f 11.5 25 63.00 47.06 95 60.82 +14.8 IchorHld n ICHR ... ... 11 35.51 16.82 2402 21.92 -10.9 Icon PLC ICLR ... ... 32 124.65 76.46 214 119.08 +6.2 IconixBrnd ICON ... ... 1 8.30 .86 1079 .97 -24.8 IdealPower IPWR ... ... ...dd 3.29 1.06 129 1.28 -9.9 Identive lf INVE ... ... ...dd 6.99 2.55 10 3.52 +5.4 IderaPhm IDRA ... ... ...dd 2.87 1.32 526 1.72 -18.5 iKangHlth KANG ... ... 17 20.14 11.70 218 19.90 +25.9 Ikonics IKNX ... ... ... 13.03 7.25 2 9.09 +20.9 Illumina ILMN ... ... 50 256.64 167.98 889 245.84 +12.5 ImageSens ISNS ... ... ...dd 5.20 2.50 20 4.55 +54.2 Immersn h IMMR ... ... ...dd 12.85 5.76 224 11.73 +66.1 ImmuCell ICCC ... ... 79 9.25 5.26 3 7.07 -19.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 379 3.65 -6.4 ImmuneP rs IMNP ... ... ... 5.02 .30 209 .33 -41.9 ImunoGn IMGN ... ... ...dd 13.41 3.14 2520 10.24 +59.8 Imunmd IMMU ... ... ...dd 18.93 5.00 2181 16.70 +3.3 Immuron n IMRN ... ... ... 16.70 4.47 3 9.85 +86.2 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 12 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 341 20.20 +21.3 Imperva IMPV ... ... ...cc 52.40 37.17 448 49.35 +24.3 Impinj n PI ... ... ... 60.85 9.95 482 13.47 -40.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 68 2.22 +30.4 Incyte INCY ... ... ...dd 140.11 61.30 3667 69.05 -27.1 IndBkMA INDB 1.52f 2.1 24 76.35 59.65 73 73.90 +5.8 IndBkMI IBCP .60 2.5 21 24.50 18.50 66 24.10 +7.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 141 71.60 +5.9 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 92 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 10 2.29 +39.6 IndLogis n ILPT .27p ... ... 24.00 17.21 187 21.00 -10.1 Innera INFN ... ... ...dd 12.38 6.10 527 11.42 +80.4 InnityPh INFI ... ... ...dd 3.75 .93 369 2.20 +8.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 74 120.60 +13.8 InaRx n IFRX ... ... ... 38.30 14.47 33 37.14 +77.3 InfoSvcs III .20f 4.7 5 4.63 3.03 127 4.23 +1.4 InfoSonc rs IFON ... ... ... 26.00 4.22 17 5.58 -22.3 InfrEnAlt IEA ... ... ... 10.42 8.25 13 9.30 -6.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 72 34.60 InnerWkgs INWK ... ... 29 12.03 8.19 223 10.10 +.7 Innodata INOD ... ... ...dd 2.10 .88 23 1.15 -15.5 Innophos IPHS 1.92 4.5 38 51.34 38.66 127 42.36 -9.4 Innospec IOSP .78f 1.1 29 74.35 54.10 68 72.75 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 303 20.89 +242.5 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 13 4.54 2.60 8 3.78 +28.4 Innoviva INVA 1.00 6.2 18 17.99 11.02 802 16.23 +14.4 Inogen INGN ... ... ...cc 144.05 74.91 103 141.23 +18.6 Inovalon n INOV .12p ... ... 17.80 10.10 247 10.65 -29.0 InovioPhm INO ... ... ...dd 9.86 3.76 1007 4.63 +12.1tInpixon rs INPX ... ... ... 138.30 .65 5989 .61 -90.3 InseegoCp INSG ... ... ...dd 2.33 .87 214 2.00 +24.2 InsightEnt NSIT ... ... 12 53.19 32.11 179 35.81 -6.5 Insignia s ISIG .70e ... ...dd 2.24 .90 81 2.18 +83.2 Insmed INSM ... ... ...dd 33.94 11.49 666 23.11 -25.9 InspEnt INSE ... ... ... 14.00 5.15 14 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 78 29.33 +3.6 Insulet PODD ... ... ...dd 89.30 38.43 228 88.45 +28.2 InsysTher s INSY ... ... ...dd 15.02 4.10 600 6.96 -27.7 IntecPhm n NTEC ... ... ... 9.80 4.80 2043 5.25 +1.9 IntegLfSc s IART ... ... 69 58.17 40.59 491 56.25 +17.5 IntgDv IDTI ... ... 41 34.13 22.70 2150 29.84 +.4 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 20 54.36 33.23 25366 52.22 +13.1 Intellia n NTLA ... ... ...dd 35.99 11.15 703 21.94 +14.2 Intelliph IPCI ... ... 4 2.92 .51 18 .52 -34.6 IntParfum IPAR .84 1.8 36 49.50 34.05 76 47.75 +9.9 InteractB IBKR .40 .6 41 75.27 33.01 778 72.66 +22.7 InterceptP ICPT ... ... ...dd 135.59 51.05 682 69.23 +18.5 InterDig IDCC 1.40 1.8 11 93.00 67.55 328 79.35 +4.2 Interface TILE .26 1.0 28 26.25 18.30 200 25.70 +2.2 Intergroup INTG ... ... ...dd 28.50 21.30 6 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 13 1.31 -4.4 Internap rs INAP ... ... ... 22.36 10.34 72 11.59 -26.2 IntlBcsh IBOC .66 1.7 18 42.90 32.50 177 39.95 +.6 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 136 41.25 +3.5 IntrntGold IGLD ... ... ... 11.51 3.71 0 3.75 -55.6 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.65 +5.9 IntrpDia rs IDXG ... ... 1 4.45 .72 274 .91 -10.9sIntersENT XENT ... ... ...dd 41.85 16.00 140 41.55 +28.2 Intersectns INTX ... ... ...dd 5.75 1.46 28 1.72 -23.9 Intevac IVAC ... ... 17 14.15 6.00 114 6.20 -9.5 IntraCellu ITCI ... ... ...dd 25.82 7.85 297 19.46 +34.4sIntriCon IIN ... ... ...cc 25.52 6.05 159 24.25 +22.5 Intuit INTU 1.56 .9 49 181.97 115.62 1141 179.41 +13.7 IntSurg s ISRG ... ... 70 473.79 251.13 1708 462.71 +26.8 Investar ISTR .14f .5 24 26.70 20.25 16 25.90 +7.6 InvestBncp ISBC .36 2.7 22 14.85 12.48 2497 13.57 -2.2 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 192.70 -2.8 Invuity n IVTY ... ... ...dd 9.70 3.30 130 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 1379 45.85 -8.8 IovanceTh IOVA ... ... ...dd 19.90 4.45 288 15.10 +88.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 36.05 +13.7 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 3 15.80 +4.3 Iridex IRIX ... ... ...dd 12.43 5.31 39 5.73 -24.8 IridiumCm IRDM ... ... 12 13.25 9.68 510 12.70 +7.6 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 5 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2223 17.57 +17.2 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.37 -3.6tiSh USD n SUSC ... ... ... 25.90 24.39 5 24.38 -4.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 13 24.56 -1.6 iShExpoTc XT .14p ... ...q 38.52 29.21 102 36.76 +3.7 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 2 58.95 +1.1 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.53 -1.0 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.59 -2.0 iSh ESG Opt ESGD ... ... ... 72.49 59.28 31 68.94 +1.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 3 59.40 +.4tiShCTotBd s IUSB ... ... ...q 51.49 49.51 96 49.53 -2.6 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 214 28.29 -1.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 1 16.55 -1.5 iSh Qatar QAT .66e 3.8 ...q 20.04 13.01 33 17.22 +6.3siShCmdSel COMT 1.89e 4.9 ...q 38.59 31.13 50 38.37 +5.6 iShGblGld rs RING ... ... ...q 20.84 16.88 265 18.47 -1.8 Isramco ISRL ... ... ...dd 128.93 92.00 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 111 5.26 -24.5 Itron ITRI ... ... 37 79.95 59.15 145 69.60 +2.1 IturanLoc ITRN .96 3.0 17 38.00 28.50 49 32.40 -5.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 571 2.77 -38.7J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 33 142.07 -6.4 j2Global JCOM 1.62f 2.0 27 91.48 70.27 249 81.18 +8.2 JA Solar JASO ... ... 10 8.48 6.01 162 6.91 -7.4 JD.com JD ... ... 20 50.68 32.55 16771 38.90 -6.1 JMU Ltd JMU ... ... ... 2.78 .68 4 .78 -23.5 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 111 122.28 +4.5 JackInBox JACK 1.60 1.8 24 113.00 79.30 388 88.37 -9.9 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1460 .17 +21.4 JkksPac JAKK ... ... ...dd 5.35 1.95 7 2.40 +2.1 Jamba JMBA ... ... ...dd 10.38 6.71 16 9.15 +13.5 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 169 36.79 -8.0 JanusSmC JSML ... ... ... 39.40 30.62 2 38.14 +3.8 JanSmMid JSMD ... ... ... 43.68 32.04 2 40.71 +4.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.46 -6.2 JanObes n SLIM ... ... ... 34.47 23.76 32.85 +6.0 JanOrgan n ORG ... ... ... 36.00 25.51 2 33.60 -2.7 JanGlQua n SGQI ... ... ... 30.10 26.73 2 27.55 -5.4 Jason Inds JASN ... ... ...dd 3.88 .77 11 2.99 +26.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 475 158.72 +17.9 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 0 .38 +.8 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 3112 19.66 -12.0 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 14.76 -1.6 JohnsnOut JOUT .48f .8 20 76.18 33.03 50 63.22 +1.8 JointCorp JYNT ... ... ...dd 7.25 3.41 28 7.17 +44.6 JounceTh n JNCE ... ... ... 29.29 11.05 236 19.78 +55.1 JunprPhm JNP ... ... 16 13.25 3.75 78 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 96 19.13 +6.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .33 +13.8sKBL Mg un KBLMU ... ... ... 10.45 9.10 3 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 101 4.96 +19.8 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 45 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 5 25.31 +.8 KEYW Hld KEYW ... ... ...dd 10.50 4.94 469 8.24 +40.4 KLA Tnc KLAC 3.00f 2.9 15 123.96 87.93 1911 102.29 -2.6sKLX KLXI ... ... 30 74.79 45.25 1030 73.62 +7.9 KVHInd KVHI ... ... ...dd 12.65 7.65 17 10.70 +3.4 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 97 107.56 +.7 Kala Ph n KALA ... ... ... 26.75 11.81 87 15.82 -14.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 16 9.22 -5.4 Kamada KMDA ... ... ... 8.61 3.75 12 4.60 -3.2 KandiTech KNDI ... ... ... 9.90 3.50 75 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 375 14.77 +53.9 KayAnAc n KAAC ... ... ... 10.08 9.64 2 9.80 +.9 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.19 9.85 1 10.18 +2.2 KaziaTh rs KZIA ... ... ... 6.68 1.63 5 5.42 +70.6 KearnyF s KRNY .12 .9 58 15.63 12.75 354 13.45 -6.9sKellySA KELYA .30 .9 17 30.99 20.33 196 31.61 +15.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 49 6.10 +50.6 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 816 4.84 +4.1 KewnSc KEQU .68 2.0 21 34.80 22.26 1 33.39 +15.2 KeyTrn KTCC ... ... 14 8.00 6.69 2 7.11 +4.3 Kforce KFRC .48 1.6 22 29.70 16.75 68 29.30 +16.0 KimballEl KE ... ... 16 22.45 15.75 30 16.75 -8.2 KimballInt KBAL .28 1.6 17 20.97 15.40 57 16.98 -9.1 KindredBio KIN ... ... ...dd 9.80 6.50 61 9.30 -1.6 KingldJw KGJI ... ... 2 2.50 1.17 41 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 17 17.25 -8.2 KingtoneW KONE ... ... ... 9.90 2.63 32 5.50 +28.5 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 133 53.28 +18.4 Kirklands KIRK ... ... 34 13.42 8.17 159 10.49 -12.3 KitovPh n KTOV ... ... ... 3.44 1.27 163 2.59 +13.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 39 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 288 3.33 +4.1 KornitDig n KRNT ... ... ... 23.15 11.70 340 14.90 -7.7 Koss h KOSS ... ... ...dd 3.58 1.40 14 1.90 -38.5 KraftHnz n KHC 2.50 4.2 17 93.88 59.48 7445 59.73 -23.2 KratosDef KTOS ... ... ...dd 13.93 7.38 1461 11.48 +8.4 KrystlBio n KRYS ... ... ... 12.00 8.03 2 10.41 -1.0 Kulicke KLIC ... ... 67 28.71 18.22 677 24.29 -.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 182 16.80 +9.8L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 11 18.70 -8.6 LGI Homes LGIH ... ... 15 79.55 28.57 413 71.20 -5.1 LHC Grp LHCG ... ... 32 76.14 51.38 224 74.31 +21.3 LKQ Corp LKQ ... ... 22 43.86 27.89 1078 38.63 -5.0 LM FdgA n LMFA ... ... ... 6.65 .55 131 .68 -57.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.38 1131 60.57 +6.0 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 139 2.40 -3.6 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 58 7.69 +11.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 323 30.29 -5.9 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 17.00 -.9 LakeldB LBAI .40 2.0 18 21.90 15.06 130 19.80 +2.9 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 61 47.90 -1.2 LakeInd LAKE ... ... 10 17.18 9.90 37 13.65 -6.2 LamResrch LRCX 2.00 1.1 18 234.88 125.74 8762 190.39 +3.4 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 313 63.59 -14.3 LancastrC LANC 2.40 1.9 33 135.86 113.34 52 124.98 -3.3 Landcad n LCA ... ... ... 11.00 9.89 1 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.71 +1.8 Landec LNDC ... ... 18 14.95 11.42 29 13.85 +9.9 LandBncp LARK .80b 2.8 28 30.48 25.73 5 28.85 -.5 LandmInfr LMRK 1.47f 8.5 32 18.75 15.10 29 17.20 -5.0 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 0 24.85 -1.6 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 3 24.48 -4.0 LandsEnd LE ... ... 23 24.80 10.55 518 20.15 +3.1 Landstar LSTR .60f .5 28 118.60 80.00 254 109.70 +5.4 Lantheus n LNTH ... ... 6 24.45 10.80 150 17.30 -15.4 Lantronix LTRX ... ... ... 3.44 1.78 6 2.19 +8.4 Lattice LSCC ... ... ...dd 7.10 5.05 931 5.49 -5.0 LaureatE n LAUR ... ... ... 18.96 10.46 270 14.34 +5.8 Lawsn LAWS ... ... 50 28.00 18.70 11 24.95 +.8 Layne LAYN ... ... ...dd 16.96 6.98 88 14.99 +19.4tLazydays n LAZY ... ... ... 11.10 9.46 44 9.60 -13.5 LeMaitreV LMAT .28f .7 48 41.25 24.89 184 41.02 +28.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 11 1.10 -32.5 LeapTh n LPTX ... ... ... 10.25 4.90 51 7.44 +19.2 LegacyRes LGCY ... ... ...dd 6.24 1.07 471 5.95 +269.6 LegcyR pf LGCYP 2.00 18.4 ... 11.88 3.69 35 10.85 +130.9 LegcyR pfB LGCYO 2.00 19.6 ... 10.38 3.69 41 10.22 +117.9 LegacyTxF LTXB .64 1.6 18 46.45 31.50 646 41.06 -2.7 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 0 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 50 29.38 -6.8 LM Gl Inf n INFR ... ... ... 30.39 27.00 4 27.85 -5.5 LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.26 +3.8 LeisAcq n LACQ ... ... ... 9.65 9.55 0 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 23 9.87 -.4 LendgTree TREE ... ... ...dd 404.40 117.15 137 322.50 -5.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 420 8.33 -15.7 LexnFint n LX ... ... ...cc 20.00 10.15 847 16.48 +18.6 LiNiuTc rs LINU ... ... ... 5.33 .99 63 1.49 -27.0 LianlouSm LLIT ... ... ... 3.69 1.05 216 2.16 +23.1 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 68 83.30 -2.1 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 496 83.76 -1.6 LibExpA n LEXEA ... ... ... 58.20 35.89 269 40.36 -9.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1827 32.22 -10.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2106 30.87 -8.8 LibLA A n LILA ... ... ... 24.00 19.00 161 19.86 -8.0 LibLA C n LILAK ... ... ... 23.92 18.65 237 19.49 -8.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 329 41.64 +5.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 1 42.11 -5.4 LibMSirC n LSXMK ... ... ... 46.24 36.11 549 41.47 +4.6 LibMBrA n BATRA ... ... ... 26.52 21.35 34 22.74 +3.1 LibMCFor FWONK ... ... ... 41.14 28.37 659 30.60 -10.4 LibMAFor FWONA ... ... ... 39.37 27.22 126 29.31 -10.4 LibMBrC n BATRK ... ... ... 26.20 21.53 62 22.78 +2.5 LibertyTax TAX .64 6.4 10 15.00 7.75 48 10.00 -9.1 LibTripA A LTRPA ... ... ...cc 16.95 7.90 249 10.80 +14.6 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 509 50.05 +.5tLifetimeBr LCUT .17 1.4 10 20.85 11.90 21 11.75 -28.8 Lifevant rs LFVN ... ... ... 6.84 2.86 19 3.84 -19.4 LifewayFds LWAY ... ... 19 10.75 5.66 8 5.98 -25.3 LigandPh LGND ... ... ...cc 184.79 103.22 213 168.60 +23.1 LightPath LPTH ... ... ... 4.10 2.03 152 2.14 -3.6 Lightbrdg rs LTBR ... ... ... 4.80 .94 910 1.14 -6.6 Limbach n LMB ... ... 37 15.22 11.14 63 12.27 -11.3 LimelghtN LLNW ... ... ...dd 6.05 2.44 1468 4.10 -7.0 Limoneira LMNR .25 1.0 21 26.06 18.21 11 24.13 +7.7 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 18 1.84 -8.9 LincElec LECO 1.56 1.7 27 101.34 82.03 375 92.96 +1.5sLindbladEx LIND ... ... ...dd 11.26 8.66 33 11.22 +14.6 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 132 1.62 -52.9 Liquidity LQDT ... ... ...dd 8.05 4.34 52 6.45 +33.0 Littelfuse LFUS 1.48 .7 40 226.33 149.83 94 208.77 +5.5 LivaNova n LIVN ... ... 31 92.31 50.10 133 88.13 +10.3 LiveOakB n LOB .12 .4 11 30.05 20.75 130 28.50 +19.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 12.78 -20.0 LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.80 -5.0 LivePrsn LPSN ... ... ...dd 16.60 6.75 326 16.40 +42.6 Logitech LOGI .63e 1.7 29 43.54 30.64 223 37.61 +11.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 286 121.85 +6.4 LoneRs n LONE ... ... ... 5.50 2.43 96 4.95 +24.7 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 12 14.10 -2.6 LoralSpac LORL ... ... 32 51.75 36.80 200 40.15 -8.9 LoxoOncol LOXO ... ... ...dd 138.54 42.11 216 133.45 +58.5 lululemn gs LULU ... ... 50 95.66 47.26 1361 95.29 +21.2 Lumentm n LITE ... ... 22 74.40 40.35 2037 60.05 +22.8 Luminex LMNX .24 1.1 33 22.59 18.05 118 22.22 +12.8 LunaInn h LUNA ... ... ...dd 4.00 1.16 63 3.36 +38.3 LuthBur n LBC .23 1.9 ... 13.60 11.02 108 12.09 +.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 984 17.08 -47.5 MAM Soft MAMS ... ... 20 9.42 6.09 5 7.76 +3.3 MB Fncl MBFI .96f 2.3 17 47.64 38.29 292 42.42 -4.7 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 26 24.88 -5.4 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 22 10.85 +2.4 MCBC n MCFT ... ... 23 28.62 15.58 104 24.76 +11.4 MDC Pr gs MDCA .84 10.6 2 12.26 6.53 408 7.95 -18.5 MEI Phrm MEIP ... ... ...dd 3.26 1.50 55 2.17 +3.3 MER Tel rs MTSL ... ... ...dd 4.49 1.31 9 1.69 -19.9 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 41 57.60 -8.7sMGP Ing MGPI .32a .4 48 92.31 47.64 179 90.42 +17.6 MI Acq n MACQ ... ... ... 11.41 8.34 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 .7 17 128.28 65.05 1438 105.65 +11.8 MMA Cap MMAC ... ... 7 30.58 18.00 2 27.60 +13.6 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 1 18.15 +2.0 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 200 17.70 -4.3 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.65 -1.7 MTS MTSC 1.20 2.3 15 57.50 45.23 50 52.75 -1.8 MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.33 9.94 14 10.39 +3.2 MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.73 -1.8 MYOS MYOS ... ... ...dd 2.85 1.03 24 1.23 -9.3 MYR Grp MYRG ... ... 25 43.49 23.00 36 31.13 -12.9 Macatawa MCBC .24 2.3 21 10.70 8.87 21 10.57 +5.7 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.05 +.9 MacroGen MGNX ... ... ...dd 32.74 14.36 240 23.56 +24.0 MadrigP rs MDGL ... ... ...dd 154.75 13.09 142 119.00 +29.6 Magal MAGS ... ... ...dd 6.96 4.13 8 5.60 +10.7sMagellnHlt MGLN ... ... 25 112.15 67.20 95 110.50 +14.4 MagicSft MGIC .26e 3.1 21 9.50 7.40 2 8.30 -.9 MagicJack CALL ... ... ... 8.60 5.55 59 8.40 -.6 MagneG rs MNGA ... ... ... 56.85 .76 277 .79 -83.6 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.1 MaidenH MHLD .60 7.8 ...dd 12.95 5.55 533 7.65 +15.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 259 35.80 +19.9 MalibuBoat MBUU ... ... 34 36.81 21.47 187 33.43 +12.4 MalvernBc MLVF ... ... 14 28.20 21.00 5 24.95 -4.8 MamEngy n TUSK ... ... ... 35.45 10.88 1357 31.33 +59.6 ManTech MANT 1.00f 1.6 21 62.24 34.31 180 61.14 +21.8 ManhAssc MANH ... ... 25 54.21 39.10 1016 42.81 -13.6 ManhBrCa LOAN .48 6.5 17 7.50 4.65 19 7.35 +23.6 Manitex MNTX ... ... ...dd 12.37 6.21 46 11.65 +21.4 MannKd rs MNKD ... ... ...dd 6.96 .67 8201 1.79 -22.8sMannatech MTEX .50 2.4 10 21.70 12.51 24 20.80 +38.7 MaraPat rs MARA ... ... ... 10.03 .50 744 1.35 -67.1 MarchxB MCHX .50e ... ...dd 3.13 2.21 21 2.89 +4.9 MarPet MARPS .32e 8.9 7 4.57 2.83 3 3.60 +5.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 302 4.94 -39.5 MktAxess MKTX 1.68f .8 55 229.84 171.45 161 202.67 +.5 MarlinBs MRLN .56 1.9 20 29.95 20.26 10 28.75 +28.3 MarIntA MAR 1.32 1.0 35 149.21 90.00 1150 137.62 +1.4 Marrone MBII ... ... ...dd 3.39 .85 658 1.72 +56.4 MartenTr s MRTN .10 .4 38 29.60 12.99 168 23.35 +15.0 MartinMid MMLP 2.00 13.4 22 20.55 12.70 185 14.90 +6.4 MarvellTch MRVL .24 1.1 66 25.18 14.64 10516 21.04 -2.0 Masimo MASI ... ... 38 104.71 80.69 311 89.22 +5.2 Match n MTCH ... ... 61 48.65 16.57 1162 46.69 +49.1 Materialise MTLS ... ... ... 16.50 8.91 48 12.35 -2.8 MatlinPr n MPAC ... ... ... 10.02 9.65 9.78 +.2 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.24 +.9 MatrixSv MTRX ... ... ...dd 20.25 7.80 90 16.25 -8.7 Mattel MAT .60 4.5 96 25.57 12.71 7551 13.45 -12.5 Mattersight MATR ... ... ...dd 3.55 1.93 37 2.30 -9.8 MatthInt MATW .76 1.5 17 72.60 48.75 89 51.70 -2.1 MaximIntg MXIM 1.68f 3.0 25 74.94 43.35 3360 56.15 +7.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 254 5.52 -4.2 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 208 60.14 +16.6sMcGrathR MGRC 1.36f 2.2 10 60.36 32.09 164 60.51 +28.8 MedalFin MFIN .20 4.5 44 5.56 1.96 56 4.44 +25.8 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.70 25.05 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 59 3.50 +34.1 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.21 17 25.10 -.7 MediCo MDCO ... ... ...dd 54.93 24.45 409 30.08 +10.0 MediciNova MNOV ... ... ...dd 14.50 4.40 143 11.56 +78.7 Medidata MDSO ... ... 95 85.92 59.22 1957 73.46 +15.9 Medigus rs MDGS ... ... ... 3.35 1.08 67 1.37 +3.8 MediWound MDWD ... ... ...dd 8.25 3.56 11 5.10 +14.6 Medpace n MEDP ... ... 38 39.64 21.76 118 36.90 +1.8 MeetGrp MEET ... ... ...dd 6.45 1.84 571 2.44 -13.5 MelcoResE MLCO .32e 1.0 ...cc 32.04 19.56 2226 31.37 +8.0 Melinta rs MLNT ... ... ... 24.25 6.50 144 7.45 -52.8 Mellanox MLNX ... ... ...cc 79.85 41.55 621 77.25 +19.4 MelroseBn MELR .34e ... 24 20.50 16.75 0 19.30 -3.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 238 9.01 -68.6 Menus n MRUS ... ... ... 23.75 13.23 20 17.11 -11.8 MercadoL MELI .60 .2 ...cc 417.91 216.00 1312 330.00 +4.9 MercBank MBWM .88 2.5 17 38.08 28.92 25 35.39 +.1 MercerIntl MERC .50 3.6 24 15.00 10.45 123 13.90 -2.8 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 18 21.08 +7.1 MercSys MRCY ... ... 52 55.00 36.09 1040 44.98 -12.4 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 147 19.90 -3.4 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.36 -13.1 MeridBio VIVO .50 3.4 21 16.45 13.23 145 14.75 +5.4 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 91 .66 -37.7 MeritMed MMSI ... ... 53 49.50 28.13 193 45.60 +5.6 MerrimP rs MACK ... ... 1 27.08 7.37 89 8.46 -17.5 Mersana n MRSN ... ... ... 21.01 12.45 34 16.84 +2.5sMesaLabs MLAB .64 .4 ...dd 170.69 122.35 18 169.42 +36.3 Mesoblast n MESO ... ... ... 12.50 4.74 23 5.88 +.7 MetaFincl CASH .52 .5 22 117.98 60.70 59 113.35 +22.3 Methanx MEOH 1.32f 2.0 22 69.75 39.48 1138 67.50 +11.5 Michaels MIK ... ... 9 27.87 17.25 1439 18.52 -23.4 Microbot rs MBOT ... ... ... 6.00 .58 194 .79 -22.9 Microchp MCHP 1.45 1.7 88 101.48 72.36 3195 85.14 -3.1 MicronT MU ... ... 6 63.42 26.37 52502 51.42 +25.0 MicronetE MICT ... ... ...dd 1.77 .65 42 1.53 +36.6 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 2092 62.08 +20.2 Microsoft MSFT 1.68 1.7 70 97.24 64.89 23541 96.11 +12.4 MicroStr MSTR ... ... 20 196.35 122.16 38 134.24 +2.2 Microvisn MVIS ... ... ...dd 3.25 1.00 218 1.28 -21.5 MidPenn MPB .60f 1.7 19 37.90 25.10 6 35.55 +7.4 MidConEn MCEP ... ... ...dd 2.48 .92 428 1.82 +54.2 Midatech n MTP ... ... ... 3.27 .73 3 .76 -8.8 Middleby MIDD ... ... 24 142.00 107.53 684 126.21 -6.5 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 3 53.00 +10.0 MdsxWatr MSEX .90 2.2 28 46.74 32.23 45 40.38 +1.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 128 31.84 -2.0 MidWOne MOFG .78f 2.3 17 37.94 30.56 8 33.23 -.9 MillerHer MLHR .72 2.2 15 41.85 29.25 438 32.35 -19.2 Mimecast n MIME ... ... ...dd 39.51 22.20 191 39.08 +36.3 MiMedx MDXG ... ... 32 18.25 6.05 1657 7.29 -42.2 Mind CTI MNDO .30e 13.5 11 2.55 2.07 12 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 287 41.00 +34.6 MinervaN NERV ... ... ...dd 11.15 4.80 152 7.15 +18.2 Miragen rs MGEN ... ... ... 15.91 5.01 67 6.49 -37.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 283 28.80 +57.8 Misonix MSON ... ... ...dd 11.80 7.05 2 11.00 +16.4 Mitcham MIND ... ... ...dd 5.00 2.82 88 3.01 -5.0 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 3 23.35 +.4 MitekSys MITK ... ... 22 10.75 6.96 246 8.00 -10.6sMitelNet g MITL ... ... ...dd 10.21 6.21 1228 10.14 +23.2 MobileMini MINI 1.00f 2.2 39 46.10 26.70 237 45.55 +32.0 MobileIron MOBL ... ... ...dd 6.78 3.20 483 4.83 +23.7 ModMed n MMDM ... ... ... 10.24 9.65 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 42 8.74 -12.8 Moleculin n MBRX ... ... ... 3.75 .71 181 1.87 +.3sMomenta MNTA ... ... ...dd 20.65 11.85 519 20.45 +46.6 Momo MOMO ... ... ... 46.69 22.49 2452 35.76 +46.1tMonakGp n MKGI ... ... ... 5.07 3.00 16 2.76 -44.4 MonarCas h MCRI ... ... 31 47.92 28.47 25 43.13 -3.8 Mondelez MDLZ .88 2.1 21 47.23 39.19 7108 41.01 -4.2 MoneyGrm MGI ... ... ...dd 17.92 8.01 195 8.75 -33.6 MngDB A n MDB ... ... ... 46.26 24.62 941 37.82 +27.4 MonPwSys MPWR 1.20f 1.0 90 127.61 89.22 378 120.24 +7.0 Monotype TYPE .46f 2.0 56 26.75 15.75 127 23.40 -2.9 Monro MNRO .72 1.3 32 64.15 39.65 254 53.80 -5.5 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 69 12.77 -7.1 MonstrBv s MNST ... ... 42 70.21 44.35 5361 57.31 -9.4sMornstr MORN 1.00 1.0 27 103.46 68.43 37 102.10 +5.3 MoSys rs MOSY ... ... ...dd 2.70 .55 110 1.25 +12.6 MotifBio n MTFB ... ... ... 13.75 6.84 0 10.33 -4.5 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 72 21.62 -13.5 MotusGI n MOTS ... ... ... 5.30 3.75 28 4.30 -1.8 MtnPDia g MPVE ... ... ... 4.10 2.35 172 2.40 -12.7 Moxian n MOXC ... ... ... 4.16 2.01 5 3.02 -21.6 MudrickC n MUDS ... ... ... 9.62 9.55 2 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 58 68.30 -8.8 MustBio n MBIO ... ... ... 13.35 8.06 70 9.86 -17.8 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.70 -2.2 MySize n MYSZ ... ... ... 3.58 .57 288 1.33 +105.2 Mylan NV MYL ... ... 9 47.82 29.39 2710 40.81 -3.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 205 2.10 -38.2 MyoKard n MYOK ... ... ...dd 62.83 10.80 132 48.80 +15.9 MyriadG MYGN ... ... 15 41.57 17.50 416 29.04 -15.4N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 86 36.14 -1.8 NCS Mltst n NCSM ... ... ... 29.07 13.85 65 18.43 +25.0 NETgear NTGR ... ... 89 71.42 41.50 158 63.10 +7.4 NF EngSv NFEC ... ... ... 3.65 .76 60 1.34 +38.1 NI Hldg n NODK ... ... ... 18.80 15.00 8 16.37 -3.6 NIC Inc EGOV .32 2.2 19 22.40 12.65 384 14.40 -13.3 NICE Ltd NICE .64 .7 42 98.48 66.87 114 97.73 +6.3sNII Hldg n NIHD ... ... ...dd 2.98 .22 1118 2.82 +565.1 NMI Hldg h NMIH ... ... 10 21.92 10.10 491 14.00 -17.6 NN Inc NNBR .28 1.2 13 32.90 21.40 130 22.50 -18.5 NV5 Global NVEE ... ... 26 64.50 35.35 86 62.90 +16.2 NVE Corp NVEC 4.00 4.6 33 94.00 68.50 8 86.80 +.9 NXP Semi NXPI ... ... 17 125.93 103.16 12743 107.17 -8.5 Nabriva n NBRV ... ... ...dd 14.10 4.39 187 5.05 -15.6 NakedBr n NAKD ... ... ... 3.00 1.11 16 1.46 +.7 NanoDim n NNDM ... ... ... 7.60 1.52 10 1.56 -49.2 NanoString NSTG ... ... ...dd 19.68 5.87 95 9.55 +27.8 NanoVib n NAOV ... ... ... 5.00 3.68 3 4.37 -6.6 Nanomtr NANO ... ... 20 32.42 22.08 102 25.22 +1.2 NantHlth n NH ... ... ... 5.26 2.60 33 3.27 +7.2 NantKwst n NK ... ... ... 8.45 2.71 71 4.03 -10.2 Napco NSSC ... ... 34 11.90 7.40 9 10.90 +24.6sNasdaq NDAQ 1.76f 2.0 23 87.03 65.98 670 86.94 +13.2 Natera n NTRA ... ... ...dd 14.76 7.49 84 11.09 +23.4 Nathans s NATH 5.00e ... 51 100.90 52.90 5 80.05 +6.0 NatAmUnv NAUH .18 19.4 ... 2.77 .76 16 .93 -34.5 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 5 46.00 +1.2 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 189 88.17 -9.5 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 588 5.77 -15.9 NatlCmce n NCOM ... ... 24 46.60 35.60 43 45.00 +11.8 NatEnrSv n NESR ... ... ... 10.35 9.39 11 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 32 25.17 16.21 363 25.51 +29.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 3 25.14 -.5 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 8 24.68 -1.5 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 20 24.63 -1.6 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 4 25.12 -1.1 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 20 3.47 +5.0 NatInstrm NATI .92f 1.8 62 53.57 31.81 317 50.56 +21.5 NatResrch NRC .40 1.1 69 41.99 20.60 79 35.00 -6.2 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 320 31.63 -22.1 NatWstnLf NWLI .36 .1 16 368.00 276.00 4 321.31 -2.9 NaturlAlt NAII ... ... 10 12.15 9.00 2 10.35 +.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 36 18.95 +24.8 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 4 9.50 -17.7 NatusMed BABY ... ... 79 43.60 28.00 139 36.25 -5.1 Nav43 JSM 1.50 6.6 ... 25.00 20.21 12 22.59 -5.0 Navient NAVI .64 4.8 7 16.97 11.48 1984 13.23 -.7 NavgGp s NAVG .28f .5 22 60.35 45.80 89 57.85 +18.8 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 251 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 1721 90.15 +51.0 Nemaura n NMRD ... ... ... 6.80 3.26 14 3.74 -35.0sNeogen s NEOG ... ... 62 70.35 44.63 114 69.89 +13.4 NeoGenom NEO ... ... ...cc 11.63 7.08 294 9.22 +4.1 Neonode NEON ... ... ...dd 1.80 .37 105 .42 -43.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 211 8.20 -19.6 Neovasc g NVCN ... ... ...dd 1.89 .03 71225 .05 -92.0 NeptuneT g NEPT ... ... 7 3.59 .70 631 2.93 +24.2 Net1UEPS UEPS ... ... 6 13.20 8.64 199 8.83 -25.7 NetElem rs NETE ... ... ... 33.51 2.56 258 8.69 -21.9 NetApp NTAP .80 1.2 30 69.75 37.43 1395 69.01 +24.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 909 275.14 -20.3 Netix s NFLX ... ... ...cc 338.82 138.66 8420 332.70 +73.3tNetlist h NLST ... ... ...dd 1.40 .17 1529 .17 -46.1 NtScout NTCT ... ... 24 38.48 25.33 632 27.45 -9.9 NetSolTch NTWK ... ... ...dd 5.48 3.09 30 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 61 1.71 -.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 420 1.45 -16.1 Neurcrine NBIX ... ... ...dd 92.98 41.76 733 78.18 +.8 Neurotrpe n NTRP ... ... ... 20.76 3.40 14 8.58 +21.9 NewAgeB n NBEV ... ... ... 7.20 1.62 1012 1.73 -20.3 NewLink NLNK ... ... ...dd 20.47 3.75 1245 4.51 -44.4 NYMtgTr NYMT .80 13.3 10 6.69 5.35 770 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 10 22.70 -10.3 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 4 23.61 -3.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 13 23.22 -6.0 NewatrTc n NEWA ... ... ... 28.20 7.60 198 14.50 +54.4 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1494 16.19 -.1 NewsCpB NWS .20 1.2 ... 17.70 12.60 168 16.40 -1.2 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 41 18.00 -2.7 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 2 26.00 -1.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.50 +1.6 Nexeo Sol NXEO ... ... ... 11.14 6.74 101 10.69 +17.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.50 +19.5 NexstarM NXST 1.50f 2.2 7 82.95 55.95 721 67.05 -14.3 NextDec n NEXT ... ... ... 20.00 3.95 98 5.65 -32.1 NichFncl h NICK ... ... 21 10.35 7.59 1 8.79 -.1 NicoletBc n NCBS ... ... 16 61.98 46.53 41 56.18 +2.6 NightstTh n NITE ... ... ... 24.94 10.01 16 14.43 +10.0 Noodles NDLS ... ... ...dd 8.20 3.35 232 7.50 +42.9 Nordson NDSN 1.20 .8 26 151.84 107.16 355 141.52 -3.3 NorSys NSYS ... ... 83 6.24 2.77 1 3.32 -14.0 NorestB NBN .04 .2 17 29.95 15.25 15 20.60 -11.0sNthnTech NTIC .10e .4 30 27.50 14.95 12 28.23 +14.1 NorTrst NTRS 1.68 1.6 21 110.81 84.93 972 108.15 +8.3 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 12 26.38 +.5 NorthdBc NFBK .40 2.5 21 19.08 15.14 52 15.72 -8.0 Nthrim NRIM .96f 2.7 15 38.15 26.31 5 35.65 +5.3 NwstBcsh NWBI .68 4.1 18 17.78 14.95 451 16.68 -.3 NwstPipe NWPX ... ... ...dd 21.36 12.41 51 19.75 +3.2 NorwdFn s NWFL .88 2.8 24 35.72 24.33 2 31.01 -6.0 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 35 1.68 -30.0 NovaMeas NVMI ... ... 16 31.88 17.09 164 27.01 +4.2 Novan n NOVN ... ... ... 7.33 2.65 6 3.13 -25.8 Novanta NOVT ... ... ... 63.60 26.00 163 62.30 +24.6 Novavax NVAX ... ... ...dd 2.75 .73 6058 1.72 +38.7 Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.40 +41.0sNovoCure n NVCR ... ... ...dd 24.55 10.43 2459 25.00 +23.8 NovumeS n NVMM ... ... ... 4.75 2.30 20 2.58 -43.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 18 4.68 +15.3 NuCana n NCNA ... ... ... 30.41 9.32 71 22.83 +125.8 NuVasive NUVA ... ... 34 81.68 44.62 788 52.45 -10.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 986 15.19 -7.1 Nutanix n NTNX ... ... ... 56.28 14.38 2279 55.15 +56.3 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 737 28.70 -45.4 Nuvectra NVTR ... ... ... 15.00 6.50 149 13.89 +79.0 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 106 25.45 +5.1 Nvidia NVDA .60 .3 56 254.50 95.80 11762 229.04 +18.4 NxStageMd NXTM ... ... ...dd 30.80 20.45 291 25.41 +4.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 287 1.95 -44.3 NymoxPh NYMX ... ... ...dd 5.10 3.00 72 4.18 +26.7O -:O2Micro OIIM ... ... ... 2.60 1.32 29 1.36 -18.5 OFS Cap OFS 1.36a 12.6 8 14.50 10.67 19 10.82 -9.1 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 4 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.05 12.01 31 13.00 +4.4 OReillyAu ORLY ... ... 15 279.23 169.43 919 222.95 -7.3 OSI Sys OSIS ... ... 40 96.64 50.50 95 67.82 +5.3 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 9 20.82 +6.6 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 120 4.35 -11.0 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 29 24.64 -2.2 OaktStInco OCSI .56m 6.9 10 9.09 7.03 100 8.07 -3.9 OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.68 +90.7 ObalonT n OBLN ... ... ...dd 13.18 3.17 15 3.51 -46.9 ObsEva n OBSV ... ... ... 15.81 5.00 8 13.47 +38.0 OceanBio OBCI .05e ... ... 5.71 3.26 2 3.52 -19.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 149 1.09 -.8 vjOceanR rs ORIG ... ... ... 154.86 20.22 258 26.23 -2.1 OceanFst OCFC .60 2.3 16 29.46 24.02 110 26.36 +.4 Oclaro OCLR ... ... 10 10.93 5.61 3446 8.18 +21.4 OconeeFed OFED .40 1.4 32 30.49 24.57 0 29.15 +1.6 OcularTher OCUL ... ... ...dd 11.79 3.30 137 6.48 +45.6 OdonateT n ODT ... ... ... 32.00 15.15 51 21.33 -14.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 122 9.24 +145.1 OfficeDpt ODP .10 4.5 5 6.26 2.00 3507 2.22 -37.3sOhioValB OVBC .84 1.9 28 44.85 28.15 9 44.30 +9.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 89 .23 -87.7 Okta n OKTA ... ... ... 42.89 21.52 958 41.08 +60.4 OldDomFrt ODFL .52f .3 41 152.50 80.82 183 149.89 +13.9sOldLnBc OLBK .32 .9 21 33.99 26.01 120 34.23 +16.3 OldNBcp ONB .52 3.1 24 18.88 15.38 1854 16.75 -4.0 OldPoint OPOF .44 1.6 21 34.82 24.07 2 26.94 -9.4 OldSecBc OSBC .04 .3 17 15.00 10.75 44 14.10 +3.3 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 10.56 +1.2 Ollies n OLLI ... ... 32 64.45 33.50 395 62.80 +17.9 OlympStl ZEUS .08 .3 14 25.84 15.83 69 23.55 +9.6 OmegaFlex OFLX .88 1.3 44 76.63 47.00 3 69.70 -2.4 Omeros OMER ... ... ...dd 27.09 8.36 532 14.93 -23.2 Ominto hn OMNT ... ... ... 15.77 2.57 20 3.17 -6.5 Omnicell OMCL ... ... ...dd 55.40 38.00 164 43.90 -9.5 OnSmcnd ON ... ... 13 27.10 13.65 9474 24.01 +14.7 OnTrack OTIV ... ... ... 2.94 .93 230 1.07 -21.3 OncoMed OMED ... ... ...dd 5.56 1.74 54 3.08 -24.9 Oncobiolog ONS ... ... ... 2.30 .78 2 .89 -31.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 59

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .60 1309 .58 -61.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1023 1.66 +2.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.43 +1.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 237 .74 -47.1 180 DgrCap TURN ... ... ... 2.45 1.39 8 1.90 -3.8 OneStopS n OSS ... ... ...dd 6.25 4.10 11 4.86 -.4 1800Flowrs FLWS ... ... 22 13.33 7.80 138 13.00 +21.5 OpenText s OTEX .53 1.5 35 40.31 30.88 322 35.42 -.7 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 2 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 14510 2.18 -53.4 Ophthotech OPHT ... ... 1 3.60 2.24 162 2.62 -16.0 OpiantPh n OPNT ... ... ... 51.90 17.01 36 20.50 -10.8 OpkoHlth OPK ... ... ...dd 7.90 2.66 2943 3.17 -35.3 OptiNose n OPTN ... ... 31 25.24 15.01 220 20.12 +6.5 Optibase OBAS ... ... ...dd 10.40 6.40 3 8.05 +1.2 OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 21 4.95 +5.3 OpusBank OPB .10e .4 39 30.95 19.40 125 28.20 +3.3 OramedPh ORMP ... ... ... 11.34 6.13 13 7.04 -21.8 OraSure OSUR ... ... 34 23.01 12.29 281 17.55 -6.9 Orbcomm ORBC ... ... ...dd 11.99 8.63 387 9.45 -7.2 Orbotch ORBK ... ... 24 65.75 30.25 287 58.44 +16.3 Organovo ONVO ... ... ...dd 3.19 .91 1066 1.12 -16.4 Orgenesis n ORGS ... ... ... 16.80 9.50 152 10.66 -23.1 OriginAg SEED ... ... ...dd 2.01 .64 278 .70 -17.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 57 .81 -7.8 Oritani ORIT 1.00f 6.5 11 17.75 15.05 93 15.35 -6.4 OrrstownF ORRF .52f 2.1 19 26.95 19.93 6 25.10 -.6 OrthoPed n KIDS ... ... ... 23.00 14.00 45 20.66 +7.7 Orthox OFIX ... ... ...cc 61.00 36.90 77 59.14 +8.1 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.92 -.3 OssenInn rs OSN ... ... 16 8.90 1.50 29 2.63 -8.6 Otelco OTEL ... ... 10 17.75 6.55 1 15.70 +17.6 Otonomy OTIC ... ... ...dd 21.15 2.80 205 3.80 -31.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 2 13.75 -4.8 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 48 43.55 -2.0 OvaScience OVAS ... ... ...dd 1.96 .71 106 .87 -38.0 Overstk OSTK ... ... ...dd 89.80 13.75 864 36.85 -42.3 Ovid Th n OVID ... ... ...dd 15.93 5.28 37 10.14 +2.7 Oxbridge OXBR .48 23.4 4 6.40 1.85 4 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 56 12.94 -7.4 OxfordLn OXLC 1.62 15.5 ... 11.10 9.11 282 10.48 +4.3 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 6 25.26 -.6 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.48 +1.1 OxfSqCap OXSQ .80 13.3 5 7.56 5.15 124 6.01 +4.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 0 8.10 -3.4 PAM PTSI ... ... 32 43.20 14.50 58 39.78 +15.5 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 5 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 47 27.47 +4.8 PC-Tel PCTI .22 3.0 ... 8.48 5.65 13 7.42 +.7 PCM Inc PCMI ... ... 48 31.20 6.90 52 9.65 -2.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 21 21.66 +13.7 PDC Engy PDCE ... ... ...dd 64.10 36.74 1346 56.91 +10.4 PDF Sol PDFS ... ... 28 23.93 11.07 110 11.31 -28.0 PDL Bio PDLI .20 6.9 4 3.55 2.01 941 2.90 +5.8 PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.80 -2.5 PHI vtg PHII ... ... ...dd 13.24 9.01 6 12.22 +4.5 PHI nv PHIIK .20 1.8 ...dd 13.25 8.09 35 11.23 -2.9 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 132 12.60 -1.6 PLX Phr rs PLXP ... ... ... 10.80 3.20 46 4.35 -36.9 PRA Grp PRAA ... ... 30 40.55 25.72 441 36.80 +10.8 PRA Hlth PRAH ... ... 63 95.90 61.93 468 88.16 -3.2sPRGX Glbl PRGX ... ... ...dd 9.90 5.40 31 9.90 +39.4sPTC Inc PTC ... ... ...cc 83.81 51.02 2906 84.92 +39.7 PTC Thera PTCT ... ... ...dd 33.22 10.21 695 26.10 +56.5 PacWstBc PACW 2.00 3.9 16 54.86 43.08 893 51.17 +1.5 Paccar PCAR 1.00 1.4 15 79.69 61.93 2470 69.64 -2.0 PacBiosci PACB ... ... ...dd 5.70 2.02 402 2.56 -3.0 PacEthanol PEIX ... ... ...dd 7.50 2.75 678 3.60 -20.9 PacMerc PMBC ... ... 28 10.00 6.85 21 9.95 +13.7 PacPreBc PPBI .15p ... 26 46.05 32.05 323 40.30 +.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 492 35.45 -22.3 PainThr rs PTIE ... ... ...dd 12.80 3.10 14 7.85 +96.3 PanASlv PAAS .14f .8 22 19.56 13.99 1597 17.50 +12.5 PangaeaL PANL ... ... 2 8.40 2.13 22 3.47 -5.7 PapaJohns PZZA .90 1.5 23 85.20 54.00 568 61.19 +9.1 PapaMurph FRSH ... ... ...dd 6.50 3.50 22 4.87 -9.5tParatekPh PRTK ... ... ...dd 29.00 11.85 3870 11.23 -37.3 ParkCity PCYG ... ... 45 15.00 8.10 18 9.50 -.5 ParkOh PKOH .50 1.3 17 47.90 34.33 10 38.95 -15.2 ParkeBcp PKBK .48 2.0 17 24.00 11.00 24 23.70 +15.3 ParkrVs rs PRKR ... ... ...dd 2.72 .70 27 .74 -30.3 PrtnrCm PTNR ... ... 20 6.60 4.01 4 4.55 -26.0 PathfdBcp PBHC .24f 1.5 22 16.64 14.53 6 15.50 +.6 PatrkInd s PATK ... ... 21 72.35 40.91 352 53.55 -22.9 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 13 22.35 16.72 0 19.30 +11.0 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 939 17.73 -17.5 Patterson PDCO 1.04 4.6 12 48.30 21.09 2205 22.56 -37.6 PattUTI PTEN .08 .4 ...dd 25.03 14.83 3322 20.30 -11.8 Pavmed n PAVM ... ... ...dd 9.31 1.35 9 1.62 -29.1 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 2841 60.93 -10.5 Paylocity PCTY ... ... ...cc 57.16 37.91 75 56.46 +19.7 PayData rs PYDS ... ... ...dd 4.10 1.17 31 1.65 -34.8 PayPal n PYPL ... ... 54 86.32 42.60 6933 79.68 +8.2 pdvWirelss PDVW ... ... ...dd 39.75 21.40 37 31.20 -2.8 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 11 4.85 -10.2 PeapkGl PGC .20 .6 19 38.00 29.20 35 34.07 -2.7 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 340 63.55 +34.8 PnnNtGm PENN ... ... 51 33.30 17.56 1528 27.37 -12.6 PennVa n PVAC ... ... ... 48.17 31.00 107 45.16 +15.5 PennantPk PNNT .72 10.4 8 8.17 6.29 166 6.89 -.3 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 96 13.44 -2.0 PennsWd PWOD 1.88 4.3 17 50.00 38.12 2 43.36 -6.9 PensarAc n WRLS ... ... ... 10.17 7.75 1 9.78 +1.1 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.44 +1.2 PeopUtdF PBCT .70f 3.9 20 20.26 15.97 5603 18.07 -3.4 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 8 25.94 -8.4 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 33 36.20 +11.0 PeopBNC PEBK .52f 1.6 18 36.12 19.65 3 31.74 +3.4 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 1 44.57 -4.3 PeopUtah n PUB .36 1.1 29 33.90 24.63 20 32.50 +7.3tPepsiCo PEP 3.22 3.1 21 122.51 105.94 6283 105.57 -12.0 Percptr PRCP .15 1.6 54 10.81 6.80 12 9.19 -5.3sPercient PRFT ... ... 46 24.30 16.20 176 24.07 +26.2 Performnt PFMT ... ... ...dd 3.52 1.52 56 3.05 +84.8 PerionNwk PERI ... ... ... 2.06 .72 42 .76 -26.3 PermaFix PESI ... ... ... 4.45 3.10 16 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 10 8.95 -.6 PernixT rs PTX ... ... ...dd 7.15 2.00 32 2.36 -1.7 PerryEllis PERY ... ... 7 28.00 16.35 51 26.37 +5.3 PershGld rs PGLC ... ... ... 3.31 1.83 75 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 526 22.70 +3.9 PetMed PETS 1.00f 2.8 24 57.80 21.46 416 36.05 -20.8sPFSweb PFSW ... ... ...dd 9.55 5.90 23 9.69 +30.4 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 29 44.35 27.00 82 43.65 +30.3 PhotrIn PLAB ... ... 46 11.75 7.20 582 7.75 -9.1 PierisPhm PIRS ... ... ... 9.75 2.28 263 6.54 -13.4 PilgrimsP PPC ... ... 10 38.39 20.28 1299 23.02 -25.9 PingtanM PME .04 1.1 23 5.08 1.99 81 3.75 +23.0 PinnclEnt PNK ... ... ... 33.59 18.30 220 31.15 -4.8 PinnaclFn PNFP .56 .9 21 70.30 58.40 713 63.05 -4.9 PioneerPw PPSI ... ... 13 7.95 4.75 0 5.91 -22.4 Pixelwrks PXLW ... ... ... 7.05 3.50 201 4.22 -33.3 PlatEag n EAGL ... ... ... 9.85 9.60 9.60 -1.5 PlatEag un EAGLU ... ... ... 11.00 8.00 14 10.11 +1.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 94 10.44 -3.2 Plexus PLXS ... ... 19 66.78 49.06 130 62.61 +3.1 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2769 1.95 -17.4sPlumasBc PLBC .36f 1.4 14 25.75 17.55 2 25.95 +11.9 PluristemT PSTI ... ... 10 2.12 1.06 86 1.24 -10.1 PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 8 15.45 -16.9 PointsInt g PCOM ... ... 46 12.49 7.70 28 10.69 +3.9 PolarPwr n POLA ... ... ... 8.50 4.01 5 6.23 +24.4 Polarity rs COOL ... ... ... 32.63 10.33 86 16.86 -27.4 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 774 144.70 +11.6 PopeRes POPE 2.80 3.9 32 79.50 66.60 71.00 +1.8 Popular BPOP 1.00 2.3 22 46.83 32.04 699 43.47 +22.5 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 2 24.49 +.9 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 3 22.51 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 52 13.25 -7.5 PortolaPh PTLA ... ... ...dd 67.10 30.10 835 32.98 -32.3 Potbelly PBPB ... ... ...dd 14.28 10.50 96 11.90 -3.3 PotltchDel PCH 1.60 3.0 29 56.35 43.15 419 52.85 +5.9 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 38 30.95 +8.0 PwrInteg POWI .64f .9 38 86.60 60.55 194 69.80 -5.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 147 25.22 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.25 +4.7sPSOpYCmd PDBC ... ... ...q 18.46 14.95 496 18.38 +5.3 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 7 46.06 +2.7 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 98 25.69 -2.9 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 66 17.23 -3.3 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 137 15.96 -3.5 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 0 107.43 +4.7 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.41 -5.1 PwSWtr PHO .18e .6 ...q 31.82 25.56 44 31.22 +3.1 PSNasIntnt PNQI ... ... ...q 141.10 93.69 36 131.95 +14.0 PSMoment PDP .11e .2 ...q 55.77 44.16 102 54.01 +4.6 PSBuybk PKW .52e .9 ...q 63.49 50.89 33 57.86 -1.9 PSh Tech PTF .26e .4 ...q 60.98 42.98 3 58.44 +10.9 PSh Hlthcr PTH ... ... ...q 83.20 51.93 10 79.41 +10.2 PSh Inds PRN .19e .3 ...q 64.86 50.19 2 61.26 +.5 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 35.36 +.7 PSh Engy PXI .69e 1.6 ...q 42.50 30.10 21 42.22 +6.9 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 12 68.76 +5.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 1 50.69 +.8 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.68 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 38 132.87 +2.3 PSDvMom PIZ .26e .9 ...q 29.70 23.27 23 28.14 +1.9 PSEmMom PIE .12e .6 ...q 22.22 16.23 115 21.60 +5.1 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 15 25.11 -6.6 PS Rs1KLB USLB ... ... ...q 32.32 28.13 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 1 30.63 +1.6 PS DWAtac DWTR ... ... ...q 30.31 23.80 8 29.15 +3.2 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.73 -.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 71.01 -5.1 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 31 38.06 +1.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 27.54 +.6 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 45 15.87 +3.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 56.56 +1.0 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 15 50.76 +4.2 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 2082 55.28 +.5 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.87 +4.2 PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 32 22.97 -2.7 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 56 53.97 -1.0 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 87 31.30 -11.6 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.06 -1.5 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 5 54.11 +3.4 PS SC Info PSCT .08e .1 ...q 83.13 69.35 7 79.70 +4.3 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 19.05 -3.1 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 66.20 +2.6 PS SC HCre PSCH ... ... ...q 118.29 77.74 66 116.82 +18.6 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 13 31.41 -4.2 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 12 26.32 +1.1 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 34253 164.91 +5.9 PranBio rs PRAN ... ... ... 3.79 1.75 105 2.07 -33.8 Precipio n PRPO ... ... ... 28.16 .37 944 .43 -64.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 93 .89 -12.4 PfdBkLA PFBC .88 1.3 21 67.65 46.88 46 66.44 +13.0 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 1 67.01 -5.7 PremFin PFBI .60 3.0 13 22.92 16.78 14 19.80 -1.4 Premier PINC ... ... ...dd 36.50 27.16 792 32.83 +12.5 Presbia n LENS ... ... ... 7.14 1.86 3 2.36 -37.6 Presidio n PSDO ... ... ... 19.74 12.75 59 16.15 -15.8 PriceTR TROW 2.28 2.1 20 120.07 67.62 1216 108.83 +3.7 PrSmrt PSMT .70 .8 36 93.55 77.50 94 89.30 +3.7 PrmEgy PNRG ... ... ...dd 66.85 39.80 1 63.63 +23.5 PrimoWtr PRMW ... ... ...dd 13.86 10.47 166 12.37 -1.6 Primoris PRIM .24 .9 19 30.00 21.84 89 26.65 -2.0 PrinPrice PSET .16e ... ... 34.46 27.44 0 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 32.36 -.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 32.40 +3.0 PrinMill ef GENY .06e ... ... 38.17 26.54 0 35.80 +3.1 Prin US SC PSC ... ... ... 33.19 27.61 6 31.88 +.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1239 61.00 -13.5 ProDex PDEX ... ... 29 8.00 4.50 4 6.88 +1.1 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 3 2.97 +36.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 58 3.75 +16.3 PrUltBio s BIB ... ... ...q 69.62 44.62 132 53.55 -4.5 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 5355 154.94 +11.7 ProDvrs h rs IPDN ... ... ... 9.95 2.45 23 2.82 -31.1sProrEng PFIE ... ... 1 3.56 1.11 252 3.40 +77.1 PrognicsPh PGNX ... ... ...dd 8.63 4.60 921 7.02 +18.0 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 247 38.85 -8.7 Proofpoint PFPT ... ... ...dd 127.35 70.30 299 125.63 +41.5 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 15368 16.49 -23.3 ProS Ris n EQRR ... ... ... 50.68 38.13 2 48.19 +3.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 151 30.43 -9.5 ProUNShBio ZBIO ... ... ... 18.36 8.03 12 10.42 -8.6 ProUShBio BIS ... ... ...q 29.66 17.52 83 21.25 -3.7 ProspctCap PSEC .72 11.2 8 9.45 5.51 1185 6.44 -4.5 ProtagTh n PTGX ... ... ...dd 23.97 7.85 132 8.75 -57.9 ProteonTh PRTO ... ... ...dd 2.85 1.10 40 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 690 5.07 -13.0 Prothena PRTA ... ... ...dd 70.00 27.19 284 34.97 -6.7 ProvidSv PRSC ... ... 25 79.38 42.99 43 77.39 +30.4 ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.80 -10.0 ProvFnH PROV .56 3.0 21 20.35 17.62 7 18.43 +.2 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 7 18.43 +4.7 PsychmCp PMD .60 2.8 24 27.99 15.99 3 21.30 +3.6tPulmatrix PULM ... ... ...dd 3.42 .45 2226 .45 -68.2 PulseBio n PLSE ... ... ...dd 39.50 9.81 84 18.91 -19.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 583 62.35 -36.9 PureAcq un PACQU ... ... ... 10.15 10.08 112 10.15 +.3sPureCycle PCYO ... ... ...dd 9.60 5.50 21 9.60 +15.0tPurplInv n PRPL ... ... ... 13.90 7.80 29 7.77 -22.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 35 1.12 -65.2 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.05 +10.4 QAD A QADA .29 .6 ...dd 50.35 28.45 33 45.70 +17.6 QCR Hld QCRH .24f .5 18 50.00 39.85 118 46.80 +9.2 QIWI plc QIWI .84e 4.9 17 26.55 13.67 240 17.20 -.8 Qorvo QRVO ... ... ...dd 86.84 62.68 2774 70.63 +6.1 Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.92 19142 52.57 -17.9 QualitySys QSII .70 5.0 27 17.74 12.24 217 14.00 +3.1 Qualstar rs QBAK ... ... ... 13.50 4.12 19 10.84 +29.0 Qualys QLYS ... ... 81 85.00 34.80 442 82.75 +39.4 Quantenn n QTNA ... ... ... 22.50 9.60 102 13.66 +12.0 Quanterx n QTRX ... ... ... 24.81 15.30 71 16.88 -21.4 Quartrhill g QTRH .05 ... 5 2.20 1.26 29 1.52 -17.4 QuestRes rs QRHC ... ... ...dd 3.00 1.03 31 1.96 -14.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 98 1.53 -12.1 Quidel QDEL ... ... ...dd 57.30 22.44 371 56.35 +30.0 QuinStreet QNST ... ... ...cc 14.65 3.36 616 11.38 +35.8 Qumu Cp QUMU ... ... ...dd 3.28 1.42 4 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 205 4.49 -9.3 QuratQVC A QRTEA ... ... 23 29.11 20.74 1399 25.41 +4.1 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 487 7.50 +70.1 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 42 27.42 +.2 RBC Bear ROLL ... ... 41 139.95 91.00 43 126.00 -.3 RCI Hosp RICK .12 .4 11 33.78 16.32 32 29.22 +4.4 RCM RCMT 1.00e ... 32 7.50 4.60 11 5.37 -14.2 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 46 5.60 +107.4 RGC Res s RGCO .62 2.5 29 31.99 21.00 3 24.67 -8.9 RLJ Ent rs RLJE ... ... ... 5.24 2.49 18 4.66 +26.7 RMG Net rs RMGN ... ... ...dd 3.60 .75 39 1.19 +45.1 RMR Gp h RMR 1.00 1.3 46 82.70 42.36 72 78.50 +32.4 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 242 11.18 -16.8 RTI Surg RTIX ... ... ...dd 6.00 3.85 111 4.58 +11.6 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 242 2.76 -50.4 RaPhrm n RARX ... ... ...dd 27.84 4.78 117 6.19 -27.2 RadNet RDNT ... ... 50 14.85 5.80 311 13.90 +37.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 71 2.38 -22.7 Radcom RDCM ... ... 70 22.45 17.00 25 19.00 -4.3 RadiSys RSYS ... ... ...dd 4.39 .53 113 .71 -29.6 RadiusHlth RDUS ... ... ...dd 49.16 24.66 749 33.74 +6.2 Radware RDWR ... ... ...dd 22.50 15.13 92 22.34 +15.2 RamacoRs n METC ... ... ... 9.35 3.81 53 6.30 -8.4 Rambus RMBS ... ... ...cc 15.50 11.30 636 13.92 -2.1 RandCap RAND ... ... 19 3.50 2.54 0 2.60 -13.9 Randgold GOLD 1.00f 1.2 26 108.29 77.70 437 81.42 -17.7 RandBcp n RNDB ... ... ... 16.49 13.36 16.26 +5.9 Rapid7 n RPD ... ... ...dd 28.73 14.75 194 27.91 +49.6 RaveRest RAVE ... ... ...dd 2.33 1.12 16 1.29 -11.8 RavenInds RAVN .52 1.4 37 40.85 26.70 77 38.00 +10.6 ReShape rs RSLS ... ... ... 6.45 .61 136 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 75 16.04 -4.0 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 257 .98 -33.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 133 3.52 +2.9 Rl NxtEc n BLCN ... ... ... 25.05 21.69 15 22.68 -6.5 RealPage RP ... ... 72 56.41 32.30 388 55.20 +24.6 ReataPh n RETA ... ... ...dd 40.88 19.31 182 23.87 -15.7 ReconTech RCON ... ... ...dd 5.36 .64 86 1.38 +6.2 RecroPhm REPH ... ... ... 12.23 5.81 172 11.50 +24.3 RedRobin RRGB ... ... 27 74.11 45.70 116 62.75 +11.3 RedRkRs n RRR .40 1.3 ... 35.77 21.41 378 30.31 -10.2 RedViolt n RDVT ... ... ... 46.40 5.05 67 7.80 -83.2 Redn n RDFN ... ... ... 33.49 19.18 517 23.88 -23.8 RedhillBio RDHL ... ... ... 11.25 4.30 26 4.93 -4.1 Regenrn REGN ... ... 29 543.55 313.53 544 315.83 -16.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 669 39.10 +17.6 RegulusTh RGLS ... ... ...dd 1.95 .63 157 .66 -36.5 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 7 21.50 +4.1 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 2 23.55 -8.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.80 +.6 RemarkHld MARK ... ... ...dd 15.10 1.93 483 6.92 -28.9sRenasant RNST .76 1.7 21 45.34 37.68 104 45.09 +10.3 RenewEn REGI ... ... ...dd 14.10 9.50 454 12.95 +9.7 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.54 -13.9 RentACt RCII .32 3.2 17 13.89 7.22 1006 10.05 -9.5 Replgn RGEN ... ... 53 46.81 29.56 137 37.44 +3.2 RepBncp RBCAA .97f 2.3 17 44.04 31.97 21 41.25 +8.5 RepFBcp FRBK ... ... 58 9.90 7.90 212 8.10 -4.1 resTORbi n TORC ... ... ... 21.10 7.55 118 8.79 -47.9 RschFrnt REFR ... ... ...dd 1.55 .85 70 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 183 3.67 -50.9 ResConn RECN .48 3.0 25 17.00 12.05 98 15.80 +2.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 29 5.18 +12.6 RetailOpp ROIC .78f 4.6 50 22.06 16.21 1340 16.90 -15.3 RetoEco n RETO ... ... ... 12.75 5.94 116 6.88 -2.4 Retrophin RTRX ... ... ...dd 28.25 15.55 178 26.64 +26.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 380 33.35 -6.7 RevenHo n RVEN ... ... ... 6.75 2.49 0 2.85 -38.5 RevolutL rs RVLT ... ... ... 9.00 2.95 64 3.76 +14.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 69 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 86 22.42 -22.8 RibbnCm n RBBN ... ... ... 8.36 4.97 224 5.35 -30.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 3 1.59 +7.4 RichrdElec RELL .24 2.7 ... 8.95 5.31 25 8.82 +30.9 RigelPh RIGL ... ... ...dd 4.71 2.14 12468 4.06 +4.6 RigNet RNET ... ... ...dd 21.40 12.70 15 15.60 +4.3 RiminiSt n RMNI ... ... ... 10.40 .20 5 8.05 +1.8 RiotBlck RIOT 1.00p ... ... 46.20 3.03 745 6.70 -76.4 RiseEdCy n REDU ... ... ... 18.60 9.50 47 15.82 +7.0 RittrPh rs RTTR ... ... ... 11.70 1.83 337 3.17 -3.6 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 24 9.52 +9.8 RocktPh n RCKT ... ... ... 20.60 3.40 228 17.10 +63.8 RockwllM RMTI ... ... ...dd 8.98 4.84 140 5.52 -5.2 RockyBr RCKY .44 2.0 17 22.80 10.75 27 21.90 +15.9 RkyMChoc RMCF .48 4.0 20 13.23 11.05 6 12.07 +2.5 Roku n ROKU ... ... ...cc 58.80 15.75 7062 32.70 -36.8 Rosehill n ROSE ... ... ... 11.69 5.52 55 7.38 -6.1 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 22 .35 -36.9 RossStrs s ROST .90f 1.1 22 85.66 52.85 2371 78.75 -1.9 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 500 89.67 +9.2 Rubicon rs RBCN ... ... ... 10.45 6.40 4 6.88 -13.8 RmblOn B n RMBL ... ... ... 5.70 3.53 3 4.80 -7.6 RushEntA RUSHA ... ... 27 55.40 33.14 312 42.10 -17.1 RushEntB RUSHB ... ... 31 52.76 30.86 10 39.37 -18.3 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 172 26.25 +21.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 102 115.50 +10.9S -:S&T Bcp STBA 1.00 2.4 17 43.17 32.48 200 42.47 +6.7 S&WSeed SANW ... ... ... 5.20 2.90 7 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 3 18.54 +.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1026 165.61 +1.4 SEI Inv SEIC .60f .8 28 78.35 49.45 445 70.88 -1.4 SelasLf rs SLS ... ... ... 19.80 3.43 55 5.72 -27.2 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.68 -21.7 SGOCO rs SGOC ... ... ... 2.55 .90 42 1.10 +3.8 SI Fincl SIFI .24 1.7 15 16.45 13.75 8 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.39 5.61 44 6.22 +5.2 SLM Cp SLM ... ... 18 13.20 9.65 3354 11.59 +2.6 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 10 71.00 +3.3 SmartGlb n SGH ... ... 11 56.69 11.50 578 43.24 +28.3 SMTC hg SMTX ... ... ... 2.52 1.10 16 2.48 +31.1 SORL SORL ... ... 3 9.74 3.59 115 4.38 -34.8 SP Plus SP ... ... 21 41.70 28.10 46 36.55 -1.5 SPAR Gp h SGRP ... ... ... 3.75 .87 12 1.42 +15.4 SpdDorWrF DWFI ... ... ... 26.06 24.47 353 25.07 -.8 SPI Eng rs SPI ... ... ... 2.61 .30 153 .53 -17.1 SPS Cmce SPSC ... ... 100 67.18 45.02 91 65.71 +35.2 SS&C Tch s SSNC .28 .6 32 53.99 35.63 1065 50.62 +25.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 19 4.54 +29.3 SSR Mng g SSRM ... ... 18 11.40 7.64 786 10.26 +16.7 SVB FnGp SIVB ... ... 25 271.79 159.44 586 249.14 +6.6 SabanCap n SCAC ... ... ... 10.20 9.84 6 10.00 +.9 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 1 10.58 +.6 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 1853 17.54 -6.6 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 0 25.16 -1.1 SabreCorp SABR .56 2.7 24 25.01 17.30 2925 20.59 +.4 SAExplr rs SAEX ... ... ...dd 6.50 1.18 130 1.72 -21.8 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 25 80.20 -.2 SageThera SAGE ... ... ...dd 195.97 59.57 288 169.67 +3.0 Saia Inc SAIA ... ... 37 80.25 41.28 167 75.95 +7.3 SalemMda SALM .26 7.6 13 8.25 3.25 41 3.40 -24.4 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 45.20 +1.2 SanderFm SAFM 1.28 1.1 8 176.43 107.09 185 113.49 -18.2 SndySpr SASR 1.04 2.6 16 45.64 36.41 193 39.64 +1.6 Sanlp JBSS 2.00e ... 21 74.69 54.32 30 58.21 -8.0 SangTher SGMO ... ... ...dd 27.50 4.05 1766 19.20 +17.1 Sanmina SANM ... ... 16 42.95 24.60 404 28.30 -14.2 Sano rt GCVRZ ... ... ... .49 .26 56 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 3 8.58 -25.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 1087 78.55 +41.2 Savara rs SVRA ... ... ...dd 17.19 4.60 92 9.13 -38.5 scPhrma n SCPH ... ... ...dd 18.17 10.52 69 10.75 -11.1 ScanSource SCSC ... ... 13 45.35 31.40 110 36.60 +2.2 Schmitt h SMIT ... ... ...dd 4.47 1.55 138 2.04 -25.5 Schnitzer SCHN .75 2.3 10 38.85 17.50 453 32.45 -3.1 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 79 41.57 +3.6 Schulmn SHLM .82 1.9 32 43.88 25.00 248 42.90 +15.2 SciGames SGMS ... ... ...dd 56.45 20.60 1112 49.75 -3.0 Scynexis SCYX ... ... ...dd 2.94 1.22 253 1.28 -44.8 SeaChange SEAC ... ... ... 4.03 2.35 158 3.06 -22.1 SeacstBkg SBCF ... ... 24 28.44 20.58 201 27.26 +8.1 SeagateT STX 2.52 4.2 15 62.70 30.60 4245 59.90 +43.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 70 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 934 3.05 -14.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 970 2.15 -17.3 SeaSpine n SPNE ... ... ...dd 13.46 7.37 61 11.27 +11.4 SeattGen SGEN ... ... ...dd 71.32 45.31 767 49.57 -7.3 SecndSight EYES ... ... ...dd 2.58 .90 131 1.67 -12.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 56 11.20 +15.9 SecWkA A n SCWX ... ... ...dd 12.99 7.83 63 10.41 +17.4 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 4 13.37 +5.8 SelIncREIT SIR 2.04 10.9 16 26.79 17.90 434 18.80 -25.2 SelectaB n SELB ... ... ... 24.02 7.95 349 12.41 +26.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 141 60.50 +3.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 98 3.32 -11.0 Semtech SMTC ... ... 53 44.85 31.30 561 42.80 +25.1 SenecaB SENEB ... ... 25 39.00 29.30 1 29.50 -13.2 SenecaA SENEA ... ... 11 38.15 27.00 9 29.10 -5.4 SenesTc n SNES ... ... ...dd 8.20 .44 12 .46 -36.0 SenHous SNH 1.56 10.2 10 22.52 14.90 1301 15.26 -20.3 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 23 24.20 -4.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 11 25.39 -5.5sSenmiao n AIHS ... ... ... 7.80 5.00 64 7.80 +38.1 Senomyx SNMX ... ... ...dd 1.71 .56 78 1.15 -11.6 SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.97 +15.7 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9 9.81 +.6 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 71 9.99 +.2 SeqentialB SQBG ... ... ...dd 4.08 1.36 82 1.91 +7.3 SeresTh n MCRB ... ... ...dd 17.42 6.65 95 7.90 -22.1 SvcSource SREV ... ... ...dd 4.17 2.61 233 3.89 +25.9 ServiFst s SFBS .44f 1.0 22 44.44 32.54 118 42.96 +3.5 SevStars h SSC ... ... ...dd 7.00 1.26 315 2.77 -39.9 SevernBc SVBI .12 1.6 34 8.20 6.70 6 7.40 +2.0 SharingE rs SEII ... ... 43 12.40 2.61 7 3.41 -55.0 Sharps SMED ... ... ...dd 5.73 3.74 19 4.59 +12.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 11 6.36 +44.4 ShndTele s SHEN .26f .7 ... 41.80 28.00 107 39.05 +15.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 79 3.10 +7.6 Shiloh SHLO ... ... 30 14.97 6.45 82 8.90 +8.5 Shineco n TYHT ... ... ... 4.95 1.31 12 1.61 -30.0 Shire SHPG 1.05e .7 92 192.15 123.73 9585 160.74 +3.6 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 166 24.28 -9.2 ShoreBcsh SHBI .28 1.5 22 20.09 15.17 10 18.92 +13.3 ShotSpot n SSTI ... ... ... 33.19 9.33 62 31.78 +126.2 Shuttery SFLY ... ... ...cc 86.41 39.76 670 83.07 +67.0 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 7 8.00 -40.7 SiennaBi n SNNA ... ... ... 29.25 13.37 217 20.50 +12.9 Sientra SIEN ... ... ...dd 16.68 7.20 1985 11.98 -14.8 SierraBc BSRR .64f 2.3 18 28.87 23.10 11 27.67 +4.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 312 1.88 -49.6 SierraWr SWIR ... ... 21 31.95 15.10 262 17.15 -16.1 SifyTech SIFY .02e .8 ... 3.15 .69 97 2.27 +26.9 SigmaDsg SIGM ... ... ...dd 7.00 5.50 525 6.23 -10.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 3 1.22 -43.1 Sigmatr SGMA ... ... 12 11.61 4.98 23 6.00 -40.7 SignatBk SBNY ... ... 18 161.92 116.68 1311 130.93 -4.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 379 27.79 -5.4 SilcLtd SILC 1.00 2.8 18 77.95 32.00 51 36.29 -48.2 SilcnLab SLAB ... ... 82 101.90 66.35 439 89.90 +1.8 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 276 48.53 -8.4 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 4.03 -4.8 Silvercrest SAMG .56f 3.6 24 16.80 11.85 3 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 199 28.75 +.7 SimplyGd n SMPL ... ... ... 16.01 10.93 92 12.79 -10.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 38 17.80 11.00 56 17.95 +11.5 Sina SINA ... ... 46 124.60 68.33 421 95.30 -5.0 Sinclair SBGI .72 2.4 12 41.20 26.70 1928 30.60 -19.2 SinoGlobl SINO ... ... ...dd 3.99 1.04 2524 1.15 -55.1 Sinovac h SVA ... ... ...dd 8.75 4.60 92 7.88 SiriusXM SIRI .04 .7 35 6.62 4.73 19870 6.34 +18.3 SitoMobl rs SITO ... ... ...dd 8.60 2.45 93 3.89 -42.1 SkySolar SKYS ... ... ...dd 2.43 .82 10 1.26 -16.0 SkyWest SKYW .40f .7 18 60.65 31.75 98 56.35 +6.1 SkywksSol SWKS 1.28 1.4 21 117.65 93.05 3001 93.88 -1.1 SleepNmbr SNBR ... ... 22 40.72 24.21 5822 31.39 -16.5 SmartFn rs SMBK ... ... 25 26.26 20.35 15 23.91 +10.2 SmartSnd n SND ... ... ... 14.32 4.81 889 6.64 -23.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 183 1.96 -31.0 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 30 4.82 -14.7 SocketM n SCKT ... ... ... 4.59 2.92 9 3.02 -15.6 SodaStrm SODA ... ... 36 97.46 49.33 268 96.26 +36.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 260 34.24 -21.0 Sol-Gel n SLGL ... ... ... 12.23 9.00 42 9.88 -7.7 SolarCap SLRC 1.64 8.1 12 22.94 19.70 40 20.32 +.5 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 16 16.95 -4.6 SolarEdg n SEDG ... ... 33 59.20 15.25 596 55.05 +46.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 9 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 212 10.85 -52.0 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 11 1.76 -20.7 SonicCorp SONC .64 2.4 18 30.05 22.11 768 26.84 -2.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 18 2.30 -23.5 SonomaPh SNOA ... ... ...dd 7.75 3.50 44 3.85 -29.4 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 65 2.17 -4.4 SorrentoTh SRNE ... ... 48 10.65 1.50 2153 6.20 +63.2 SotherlyH SOHO .46f 6.8 43 7.08 5.57 30 6.80 +5.4 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.93 -2.8 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 25.10 -1.0 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 36.69 -2.4 SoundFin SFBC .48f 1.3 23 37.00 29.55 37.00 +8.7 SouthState SSB 1.32 1.5 24 94.50 78.60 86 86.30 -1.0sSthnFstBsh SFST ... ... 24 46.70 31.50 8 46.95 +13.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 48 16.07 +.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 142 34.97 +3.8 SparkEn s SPKE .72 5.9 10 23.65 8.60 159 12.20 -1.6 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 22 24.24 -8.9 SparkTh n ONCE ... ... ...dd 91.75 41.06 427 81.16 +57.8 SpartnMot SPAR .10 .6 40 18.35 7.45 196 16.85 +7.0 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 125 18.18 -31.9 SpectPh SPPI ... ... ...dd 23.50 5.47 785 18.86 -.5 SperoTh n SPRO ... ... ... 19.00 9.66 23 13.16 +12.0 Sphr3D grs ANY ... ... ... 7.25 .51 918 .55 -77.6 Spherix rs SPEX ... ... ...dd 4.75 .89 170 1.08 -22.9 Splunk SPLK ... ... ...dd 112.66 54.17 1140 105.91 +27.8 SpokHldgs SPOK .50 3.3 34 20.60 13.75 64 15.25 -2.6 SportsWhs SPWH ... ... 9 6.99 3.40 165 4.88 -26.2 SprBkPh n SBPH ... ... ...dd 18.93 7.95 8 14.26 +6.1 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 91 7.84 -1.0 Sprouts SFM ... ... 25 28.29 17.55 891 24.44 +.4 StaarSur STAA ... ... ... 17.60 8.95 68 15.50 Staff360 rs STAF ... ... ... 5.70 1.51 19 1.99 -36.8 Stamps.cm STMP ... ... 26 233.13 100.55 262 221.65 +17.9 StarBulk rs SBLK ... ... ...dd 13.29 7.57 460 11.69 +3.8 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.36 +.2 StarsGp g TSG ... ... ... 29.80 15.85 124 28.90 +24.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6250 59.22 +3.1 StatAutF STFC .40 1.3 ...dd 30.85 22.11 27 30.11 +3.4 StateBkFn STBZ .80f 2.5 22 31.75 24.65 89 31.53 +5.7 SteadyM n STDY ... ... ...dd 7.50 2.80 16 3.10 -16.2 StealthGas GASS ... ... 27 4.70 2.90 79 4.02 -7.8 SteelCon STCN ... ... ...dd 2.90 1.46 34 1.99 -20.1 StlDynam STLD .75f 1.6 19 50.70 32.15 3938 47.15 +9.3 SteinMart s SMRT .30 15.1 ...dd 2.63 .48 580 1.99 +71.6 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 +3.8 StellrB hrs SBOT ... ... ... 1.57 .70 13 .74 -8.6 StemlineTh STML ... ... ...dd 18.75 7.30 152 17.20 +10.3 Stericycle SRCL ... ... ...cc 88.00 56.64 583 60.85 -10.5 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 5 46.95 -11.3 SterlBcp n SBT .01p ... ... 14.98 12.00 82 13.11 +3.2 SterlCons STRL ... ... 29 18.90 8.61 153 11.99 -26.4 SMadden SHOO .20p ... 21 49.28 35.55 925 46.45 -.5 Stewrdshp SSFN .12 1.0 16 12.75 8.25 8 11.60 +13.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 518 20.50 -20.6 StockYBc s SYBT .92f 2.5 19 44.50 31.90 146 36.10 -4.2 StoneCastle BANX 1.52 7.0 12 22.75 19.45 9 21.66 +7.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 10 1.21 -1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 531 21.11 +5.8 Strattec STRT .56 1.6 23 49.20 23.65 8 35.55 -18.4 StratusPrp STRS 1.00e ... 66 32.15 26.15 7 31.15 +4.9 Strayer STRA 1.00 .9 31 109.82 76.40 58 107.52 +20.0 StreamHlth STRM ... ... ...dd 2.82 .92 5 1.62 -4.1 StrgbrBio n SBBP ... ... ... 9.25 3.50 432 7.60 +4.8 StudentTrn STB .44 5.9 18 7.54 5.58 201 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 11 1.03 -31.3 SumFWV SMMF .52f 2.0 22 28.16 20.93 6 26.10 -.8 SmtStB s SSBI .48 3.5 20 14.70 11.65 1 13.70 +8.7 SumTher n SMMT ... ... ...dd 16.86 8.80 64 13.75 +24.1 SunHydrl SNHY .36 .7 46 70.83 34.17 51 54.22 -16.2 SundEng n SNDE ... ... ... 9.59 3.61 6 4.56 -23.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 166 2.77 -24.9 SunOpta STKL ... ... ...dd 10.20 6.27 218 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 6.46 4619 9.77 +15.9 Sunrun n RUN ... ... 8 10.16 4.21 1166 8.91 +51.0 Sunworks n SUNW ... ... ... 2.14 .90 24 .95 -10.0 SuperMicro SMCI ... ... 13 27.90 16.10 227 17.75 -15.2 SuperCom SPCB ... ... ...dd 4.95 2.01 29 2.60 -33.5 SupercdT rs SCON ... ... ...dd 2.47 .88 66 .00 -8.4 SupUnifm s SGC .38 1.4 24 28.85 17.36 10 26.92 +.8 Supernus SUPN ... ... 46 50.05 29.95 814 48.85 +22.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.75 +13.6 SurfaceOn n SURF ... ... ... 4120 13.33 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 852 18.10 +49.6 Surmodic SRDX ... ... ...cc 40.30 22.35 22 38.35 +37.0 SussxB SBBX .24 .8 24 32.85 19.75 28 30.05 +11.9 SykesEnt SYKE ... ... 39 34.49 25.77 82 30.01 -4.6 Symantec SYMC .30 1.1 14 34.20 24.93 3273 27.85 -.7 Synacor SYNC ... ... ...dd 3.95 1.35 270 1.70 -26.1sSynalloy SYNL .13m .8 ...dd 17.25 10.30 7 17.30 +29.1 Synaptics SYNA ... ... ...dd 64.54 33.73 346 46.15 +15.5 Synchron SNCR ... ... 27 24.92 6.51 382 11.70 +30.9 SyndaxP n SNDX ... ... ...dd 15.43 7.41 143 10.86 +24.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 710 37.75 -13.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2747 1.78 -20.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 45 11.73 +20.9 Synopsys SNPS ... ... 50 94.80 70.55 815 84.14 -1.3sSyntel SYNT 15.00e ... 14 27.72 15.82 1135 27.88 +21.3 Synthes rs SES ... ... ... 10.24 2.00 17 3.23 +13.7 Sypris SYPR .08 5.2 ...dd 1.90 1.02 6 1.53 +10.9 SyrosPhar n SYRS ... ... ... 24.38 6.30 144 13.06 +34.2T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2593 63.25 -.4 TAT Tch h TATT .34e 3.8 21 12.50 8.20 0 9.05 -13.8 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 68 17.81 -11.1 TCP Cap TCPC 1.44 10.0 11 17.35 13.72 160 14.36 -6.0 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2260 60.61 +18.5 TDH Hld n PETZ ... ... ... 31.75 3.86 131 4.50 -20.2 TESSCO TESS .80 4.2 57 24.85 12.15 18 19.25 -4.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 163 15.07 +.9 TG Thera TGTX ... ... ...dd 17.35 7.25 1149 14.70 +79.3 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 109 7.82 -13.6 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 1.30 570 1.66 -33.9 TPI Co n TPIC ... ... ... 26.00 15.26 114 22.20 +8.5 TSR Inc TSRI ... ... 31 11.10 3.80 5 5.60 +7.7 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 60 32.15 -20.1 TTM Tch TTMI ... ... 21 19.54 12.76 347 15.42 -1.6sTabula n TRHC ... ... ...cc 41.90 11.59 189 41.70 +48.7 TactSys n TCMD ... ... ...cc 37.88 16.90 133 35.19 +21.4 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 2 1.37 -18.5 TakeTwo TTWO ... ... 62 129.25 57.55 1216 100.77 -8.2 Talend n TLND ... ... ...dd 52.10 28.77 113 48.61 +29.7 TandmD rs TNDM ... ... ...dd 12.20 2.14 1667 7.35 +211.4 TandyLthr TLF ... ... 12 9.05 6.79 0 7.65 -1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 60

Tantech n TANH ... ... ... 4.54 1.23 711 3.03 +17.4 Tapimmu n TPIV ... ... ... 4.70 2.60 26 3.01 -23.2tTarena TEDU .28e 2.6 4 21.70 10.61 78 10.68 -28.8 TaylrDv TAYD ... ... 22 15.14 9.70 1 10.05 -25.1 TechData h TECD ... ... 21 111.10 76.89 306 81.97 -16.3 TechComm TCCO ... ... ...dd 15.40 2.30 10 4.70 -59.0sTechTarg TTGT ... ... ... 20.49 8.75 351 20.50 +47.3 Tecnoglass TGLS .56 6.7 56 11.00 5.50 15 8.35 +13.6 Tecogen TGEN ... ... ... 4.17 2.05 8 3.06 +13.1 Telenav TNAV ... ... ...dd 9.25 4.50 45 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 1052 3.59 -1.1 Tellurian rs TELL ... ... ...dd 13.74 6.45 2050 9.93 +2.0 TenaxTh rs TENX ... ... ... 15.80 4.41 52 6.19 -36.8 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 243 11.02 -7.9 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 8 30.03 -2.7 Tesaro TSRO ... ... ...dd 168.92 50.67 910 52.21 -37.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6084 300.08 -3.6 TetraTc TTEK .40 .8 22 53.40 39.95 126 52.10 +8.2 Tetraphase TTPH ... ... ...dd 8.75 2.05 514 3.14 -50.2 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.66 +1.5 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 1 25.38 -.7 TxCapBsh TCBI ... ... 24 102.90 69.65 1566 96.75 +8.8 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 7735 101.29 -3.0 TexRdhse TXRH 1.00f 1.6 34 63.80 43.87 635 62.87 +19.3 The9Ltd NCTY ... ... ... 1.68 .45 68 .50 -21.9 TherapMD TXMD ... ... ...dd 8.30 3.50 2061 5.85 -3.1 TherpxBio n TRPX ... ... ... 7.83 4.26 52 4.84 -9.4 TheravBio TBPH ... ... ...dd 43.44 22.09 264 22.18 -20.5 TheStreet TST .10 5.3 3 2.03 .70 71 1.88 +29.7 1347PrpIns PIH ... ... 42 8.50 6.55 0 6.75 -6.9 1347PrIn pf PIHPP ... ... ... 25.10 24.15 1 24.93 +2.2 TiGenix n TIG ... ... ... 48.00 15.46 0 43.09 +88.2sTiberAcq n TIBR ... ... ... 9.57 9.55 100 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 10.13 +1.1 TileShop TTS .20 ... 20 22.40 5.15 2901 6.00 -37.5 TillCap n TIL ... ... ... 5.45 3.30 0 4.00 -9.4 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 12 31.95 +20.3tTintri n TNTR ... ... ... 7.75 1.60 347 1.60 -68.6 Tiptree TIPT .12 1.9 19 7.50 5.35 40 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 110 21.38 +1.0 TitanPh rs TTNP ... ... ... 3.15 .94 37 .97 -26.8 TivityHlth TVTY ... ... 27 48.50 28.00 474 40.05 +9.6 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 584 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 143 10.48 +2.2 TonixPh rs TNXP ... ... ...dd 5.00 2.75 75 3.22 -6.7 TopImage TISA ... ... ...dd 1.75 .95 18 1.10 -3.5 Torchlght TRCH ... ... ...dd 1.96 .95 987 1.15 -14.2 TowerSemi TSEM ... ... 14 36.69 20.60 940 26.91 -21.1 TownSprts CLUB ... ... ...dd 8.85 3.15 60 8.15 +46.8 TowneBank TOWN .56 1.9 ... 35.30 27.85 92 28.95 -5.9 TraconPh n TCON ... ... ...dd 3.95 2.00 120 2.80 -16.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1508 59.88 -19.9 TradDsk A n TTD ... ... ... 67.30 35.04 356 53.98 +18.0 TrnWEnt TWMC ... ... 4 3.10 .95 4 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 8.15 3 12.95 -2.3 Transcat TRNS ... ... 27 17.20 11.60 2 16.58 +16.3 TransGlb TGA .20 13.6 ...dd 1.85 1.07 55 1.47 +2.2 TravelCtrs TA ... ... ...dd 6.35 2.95 75 3.68 -10.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 4 24.44 -3.2 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 4 24.84 -1.4 Travelct 30 TANNZ 2.00 8.1 ... 25.80 17.00 4 24.55 -1.8 Travelzoo TZOO ... ... 27 11.25 5.75 3 7.50 +16.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 3 12.60 -14.2 Trevena TRVN ... ... ...dd 3.64 1.34 726 1.75 +9.4 TriCoBsh TCBK .68 1.8 22 43.80 33.04 35 37.47 -1.0 TrilliumTh TRIL ... ... ... 13.30 4.15 26 7.15 -1.4 TriMas h TRS ... ... 20 28.85 19.75 98 27.70 +3.6 Trimble TRMB ... ... 53 45.70 30.53 858 36.76 -9.5 TrinityBio TRIB .88 18.0 6 6.54 4.22 26 4.89 -4.1 TripAdvis TRIP ... ... 89 50.95 29.50 1125 41.64 +20.8 TriStCap TSC ... ... 17 26.30 20.30 116 24.80 +7.8 TriStCap pf TSCAP 1.69 6.4 ... 26.30 25.75 3 26.28 +1.4 TriumphBc TBK ... ... 22 44.05 20.50 246 39.85 +26.5 Trivago n TRVG ... ... ... 24.27 6.17 875 6.47 -5.4 Tronc TRNC ... ... 26 24.74 10.80 172 19.47 +10.7 Trovagne h TROV ... ... ...dd 1.63 .24 951 .33 +6.2 TrueCar TRUE ... ... ...dd 21.75 8.88 784 9.67 -13.7 TruettHrst THST ... ... ...dd 2.40 1.62 1 1.75 -15.5 Trupanion TRUP ... ... ...dd 37.13 14.27 254 28.93 -1.2 TrstNY TRST .26 3.0 18 9.70 7.25 251 8.70 -5.4 Trustmk TRMK .92 3.0 18 35.09 28.16 189 30.94 -2.9 T2 Biosys TTOO ... ... ...dd 7.54 2.50 124 6.98 +69.4 Tucows grs TCX ... ... 46 71.75 49.70 55 59.70 -14.8 TuesMrn TUES ... ... ...dd 4.10 1.60 302 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 166 6.21 -19.0 TurtleBc rs HEAR ... ... ... 5.75 1.64 925 4.21 +132.3 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8602 37.20 +7.7 21stCFoxB FOX .36 1.0 16 38.56 24.30 1851 36.68 +7.5 21Vianet VNET ... ... 19 9.59 4.17 241 6.16 -22.8 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 29 22.24 -16.3 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 15 17.35 -4.3 2U TWOU ... ... ...dd 91.00 39.58 380 85.51 +32.6 TymeTch n TYME ... ... ...dd 9.50 2.01 65 2.14 -66.5U -:US AutoPts PRTS ... ... 4 4.13 1.72 191 2.11 -16.5 US Concrte USCR ... ... 86 86.35 58.10 378 60.90 -27.2 US Gld rs USAU .21e ... ... 5.66 1.05 75 1.39 -14.7 UFP Tch UFPT ... ... 26 33.50 25.05 6 31.85 +14.6 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 151 74.39 +3.4 USEcology ECOL .72 1.3 42 59.70 44.50 74 56.20 +10.2 USGlobInv GROW .03 1.0 ... 7.49 1.25 87 3.03 -22.3 USA Tc pf USATP ... ... ... 28.26 20.75 0 22.85 -9.1 USA Tech h USAT ... ... ... 10.10 4.25 323 9.25 -5.1sUSA Trk USAK ... ... ...dd 27.94 5.73 296 28.16 +55.3 UTStarcm UTSI ... ... 30 6.51 1.92 16 5.10 -9.4 Ubiquiti UBNT .17 .2 24 82.30 45.71 208 74.81 +5.3 UltaBeauty ULTA ... ... 32 314.86 187.96 898 234.16 +4.7 UltimSoft ULTI ... ... ...cc 257.93 181.59 123 248.79 +14.0 UltraClean UCTT ... ... 8 34.59 14.93 1842 16.62 -28.0tUltPetro n UPL ... ... ... 12.39 3.04 5897 2.98 -67.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 451 53.87 +16.1 Ultralife ULBI ... ... 27 10.95 5.28 31 9.80 +49.6sUmpqua UMPQ .80f 3.5 23 23.18 16.65 4162 23.07 +10.9sUniQure QURE ... ... ... 32.03 4.72 312 31.47 +60.6 UnicoA UNAM ... ... ...dd 11.30 7.25 2 7.48 -12.5 UnionBkVA UBSH 1.20f 3.3 20 39.80 29.50 379 36.33 +.4 UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 52.50 -.9 UnBnOH UBCP .52 4.2 18 14.00 11.33 2 12.51 -5.6 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 21.60 -2.7 UBSI UBSI 1.36 4.0 22 42.40 31.70 447 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 4 25.75 +25.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 243 32.14 +14.2sUCmntyFn UCFC .24 2.3 18 10.50 7.81 111 10.43 +14.2 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 139 16.89 -4.3sUtdFire UFCS 1.12 2.3 85 49.75 38.95 45 49.41 +8.4 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 62 19.15 +11.0 UtdNtrlF UNFI ... ... 15 52.69 29.53 278 44.34 -10.0 USecBcCA UBFO .36 3.2 25 11.65 7.15 25 11.40 +3.6 US Engy rs USEG ... ... ...dd 1.96 .60 61 1.11 -25.9 USLime USLM .54 .7 22 101.40 70.56 4 75.73 -1.8 UtdTherap UTHR ... ... 8 152.55 106.30 304 112.99 -23.6 UtdGrdian UG 1.42e 7.7 28 21.33 13.75 1 18.50 UnitGrp UNIT 2.40 14.2 65 27.78 13.81 1077 16.95 -4.7 UnityBcp UNTY .24 1.1 18 24.25 15.35 6 22.65 +14.7 UnivDisp OLED .24f .3 55 209.00 80.98 1178 94.75 -45.1 UnvElc UEIC ... ... 33 72.50 41.95 66 49.50 +4.8 UnivFor s UFPI .62e 1.9 18 39.58 25.93 558 32.55 -13.5 UnvLogist ULH .28 1.3 16 25.65 11.80 22 22.15 -6.7 UnvStainls USAP ... ... ...dd 31.20 16.21 24 30.06 +40.3 UnivstPa UVSP .80 2.8 17 32.35 26.50 121 28.10 +.2sUnumTh n UMRX ... ... ... 12.00 10.15 89 12.00 +8.0 UplandSoft UPLD ... ... ...dd 31.70 15.00 71 28.21 +30.2 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 17 1.95 +11.4 UrbanOut URBN ... ... 24 40.23 16.19 1540 39.44 +12.5 UrogenP n URGN ... ... ... 66.38 13.01 335 57.19 +53.7sUtahMed UTMD 1.08 1.0 ... 106.90 61.00 7 107.80 +32.4V -:VBI Vac n VBIV ... ... ... 5.17 3.04 122 3.31 -22.5 VEON VEON .28e 10.5 ... 4.47 2.20 15935 2.66 -30.7 VOXX Intl VOXX ... ... 5 9.00 4.64 74 4.90 -12.5 VSE Corp s VSEC .28 .5 19 59.90 39.30 36 52.33 +8.1 Valerits hn VLRX ... ... ... 7.30 1.19 234 1.77 -37.9 ValueLine VALU .72a 3.3 20 22.58 13.26 1 21.75 +12.4 VanE GenD GNRX ... ... ...q 64.65 53.31 190 57.08 -3.8 VanE VecBi BBH ... ... ...q 136.83 113.36 32 117.39 -5.8 VandaPhm VNDA ... ... ...dd 20.40 11.90 394 14.75 -3.0 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 84 67.22 +.3 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 51 65.72 -.9tVangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 56 77.60 -3.3 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 359 61.16 +1.1tVanShTTr VGSH .79a 1.3 ...q 60.93 59.84 220 59.85 -.7 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1612 78.18 -1.4 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 81.80 -3.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 7 123.86 +.9 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 11 142.42 +5.1 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 4 109.48 -.1 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 21 125.59 +2.7 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 23 142.75 +3.4tVanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 147 62.40 -2.4 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 21 106.70 -1.7 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 73 123.60 +.9 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 483 51.32 -2.1 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 181 89.80 -6.2 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 56 73.41 -5.9 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 929 84.01 -3.9 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 418 48.90 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 746 54.54 +.3 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 632 57.49 +1.2 VantEng n VEAC ... ... ... 9.95 9.62 3 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 27.80 214 37.40 -6.9 Varonis VRNS ... ... ...dd 68.25 30.50 153 66.40 +36.8sVascoDta VDSI ... ... 63 15.00 11.05 342 15.15 +9.0 VascuBio VBLT ... ... ... 9.05 2.01 143 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 150 5.57 -10.5 VeecoInst VECO ... ... ...dd 34.38 10.85 698 16.90 +13.8 VBradley VRA ... ... 20 12.83 6.99 94 10.82 -11.2 Veracyte VCYT ... ... ...dd 9.80 5.23 474 5.77 -11.6 Verastem VSTM ... ... ...dd 5.71 1.71 608 4.15 +35.2 Vericel VCEL ... ... ...dd 13.20 2.35 697 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 211 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1091 125.19 +9.4 Verisk VRSK ... ... 37 108.45 75.60 587 107.57 +12.1 Veritex VBTX ... ... 29 29.50 23.84 70 27.75 +.6 Veritone n VERI ... ... ... 74.92 7.76 86 17.11 -26.3 Vermillion VRML ... ... ...dd 2.10 .88 55 1.15 -40.4 VeronaPh n VRNA ... ... ... 25.55 10.44 4 16.80 +41.5 Versartis VSAR ... ... ...dd 22.10 1.50 199 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 29 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 113.66 1230 159.55 +6.5 Veru Inc VERU ... ... ...dd 3.00 .90 47 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 292 64.88 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 20 35.70 +2.3 ViacomB VIAB .80 2.6 7 45.00 22.13 2624 30.76 -.2 Viavi VIAV ... ... 21 11.89 8.34 495 10.10 +15.6 Vical rs VICL ... ... ...dd 3.70 1.32 16 1.54 -15.8 Vicor VICR ... ... ... 31.90 15.60 58 30.05 +43.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 28.01 -1.6 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.74 +.6 Vict500VW CFA .44e .9 ...q 52.01 41.96 82 49.49 +1.5 VictDisEnV CSF .38e .8 ...q 49.05 39.35 12 45.47 +.7 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 121 49.46 +1.4 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.32 +.8 VictDevVol CIZ .01j ... ...q 39.92 30.35 17 35.50 +1.1 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 47 45.69 -1.6 VictSCVol CSA .16e ... ...q 49.00 40.37 1 46.46 +.8 VictIntlVol CIL .15e ... ...q 46.94 34.94 3 41.19 +1.3 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.68 +.1 VictLCHiDv CDL .44e ... ...q 47.44 40.92 5 44.44 -1.9 VictIntHiD CID .33e ... ...q 38.00 32.71 4 35.92 -.8 VictCap n VCTR ... ... ... 13.50 10.39 24 10.60 -8.6 ViewRay n VRAY ... ... ... 10.64 4.40 1190 8.21 -11.3 VikingTh n VKTX ... ... ...dd 7.36 .88 492 4.55 +12.1 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 13 26.83 +17.0 ViperEnPt VNOM 1.92f 6.7 33 29.82 14.76 761 28.64 +22.8 VirTra n VTSI ... ... ... 7.36 4.75 6 5.57 -11.6 Virco VIRC .06 1.4 ... 6.05 3.70 1 4.25 -15.8 VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 422 37.05 +102.5 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 29 117.30 +2.0 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 14 100.90 Virtusa VRTU ... ... 60 52.88 25.72 115 47.90 +8.7 VistaGn n VTGN ... ... ... 2.65 .69 320 1.08 -3.0 Visteon s VC ... ... 23 140.64 91.20 374 115.84 -7.4 VitalThera VTL ... ... ...dd 7.30 2.25 293 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 187 3.17 -36.2 Vivopwr n VVPR ... ... ... 4.73 1.72 11 1.85 -36.2 Vivus VVUS ... ... 2 1.38 .33 131 .40 -20.3 Vodafone VOD 1.77e 6.0 ... 32.75 25.79 2811 29.46 -7.6 VoyagerT n VYGR ... ... ...dd 31.91 8.10 404 17.85 +7.5 vTvThera n VTVT ... ... ...dd 8.40 .65 10219 2.11 -64.9 Vuzix VUZI ... ... ...dd 11.40 4.10 226 6.60 +5.6W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 3 9.85 +3.5 WD 40 WDFC 2.16 1.6 33 137.70 100.60 61 132.95 +12.7 WMIH WMIH ... ... ...dd 1.61 .60 545 1.41 +66.1 WSFS s WSFS .36 .7 20 53.00 42.45 44 49.60 +3.7 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 2 4.72 -21.4 WVS Fn WVFC .32f 2.0 25 18.05 14.60 16.15 +4.3 WalgBoots WBA 1.60 2.5 14 87.79 61.74 3053 65.28 -10.1 WashFed WAFD .68f 2.1 15 37.70 29.80 1125 32.05 -6.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 31 55.80 +4.8 WaterstnF WSBF .48a 2.7 17 20.40 16.60 29 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 78 42.00 +19.7 WaysideT WSTG .68 5.2 6 21.75 12.60 1 13.20 -21.0 Web.com WEB ... ... 7 25.95 17.20 348 18.65 -14.4 WeiboCorp WB ... ... ... 142.12 49.77 799 118.32 +14.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 3 31.00 +4.4 Wendys Co WEN .34f 2.0 19 17.75 13.38 2649 17.39 +5.9 WernerEnt WERN .28 .7 30 43.95 24.20 1397 37.55 -2.8 Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 163 44.22 +8.8 WestBcp WTBA .72 2.8 17 28.00 20.90 15 26.00 +3.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 249 57.68 -3.1 WestellT rs WSTL ... ... ...cc 4.60 2.48 39 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2377 89.51 +12.5 WstNwEnB WNEB .16 1.5 26 11.25 9.30 38 10.80 -.9 Westmrld WLB .80 271.2 ...dd 13.99 .20 363 .29 -75.6 WstptFuel g WPRT ... ... ...dd 4.33 1.10 587 2.38 -36.7 WestwtrRs WWR ... ... ... 2.02 .51 309 .54 -49.4 WeycoGp WEYS .88 2.4 24 37.79 26.51 6 36.92 +24.2 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.4 ... 24.76 12.58 11 15.68 -28.4 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 36 15.63 -22.2 Wheeler rs WHLR 1.36 36.0 ...dd 13.98 3.25 34 3.78 -62.1 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 24 12.96 -3.4 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 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 63 13.40 +5.5 WillmValV WVVI ... ... 21 8.86 7.70 34 8.02 -2.8 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 24 30.27 +26.4 WillisLFn WLFC ... ... 13 35.33 22.13 25 33.96 +36.0 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 478 152.69 +1.3 Windstm rs WIN .60 38.7 ...dd 5.76 1.28 1672 1.55 -16.2 Wingstop n WING .28a .6 71 52.00 27.79 430 50.83 +30.4 Winmark WINA .44a .3 23 144.10 121.00 4 132.00 +2.0 WinsFin WINS ... ... ... 390.88 19.80 0 140.51 -21.9 Wintrust WTFC .76f .8 20 92.00 64.14 435 90.84 +10.3 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 14 27.08 -3.1 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.40 +10.1 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 35.07 -1.8 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 85 40.78 -1.6 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 36 86.02 -.2 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 1 70.65 -3.4 WisdomTr WETF .12m 1.2 28 13.41 7.87 1082 9.70 -22.7 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 27.00 -.9 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 44.05 +1.6 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.16 -.5 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 7 21.49 +4.8 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 108 24.18 +.1 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 32.01 -.6 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 17 45.01 -2.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 2 26.24 -2.6 Wix.com WIX ... ... ... 89.95 50.90 818 86.45 +50.2 Woodward WWD .57f .8 28 89.30 65.22 197 75.43 -1.5 Workday WDAY ... ... ...dd 140.00 80.76 1594 131.97 +29.7 Workhrs rs WKHS ... ... ...dd 4.89 1.90 48 2.89 +12.9 WldAccept WRLD ... ... 15 121.17 50.83 64 106.33 +31.7 WrightMed WMGI ... ... ...dd 30.91 19.04 1072 19.61 -11.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 1843 191.65 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 84 .89 -45.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 74 23.53 -33.9 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 56 4.84 +22.8 XcelBrnds XELB ... ... 12 5.00 2.00 3 2.80 -15.2 XcelEngy XEL 1.44 3.2 20 52.22 41.51 2607 45.39 -5.7 Xcerra XCRA ... ... ... 13.29 9.05 1772 12.02 +22.8 Xencor XNCR ... ... ...dd 34.63 18.55 123 29.70 +35.5 XeneticB n XBIO ... ... ... 4.89 1.75 2 1.97 +2.6 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 38 5.30 +87.6 Xilinx XLNX 1.40 2.2 34 78.02 55.48 7693 64.90 -3.7 Xperi XPER .80 3.5 ...dd 35.40 16.70 206 22.70 -7.0 XploreTch XPLR ... ... 84 4.20 1.54 4 3.34 +17.6 XpressSp rs XSPA ... ... 1 1.95 .56 151 .60 -56.3 Xunlei Ltd XNET ... ... ... 27.00 3.11 549 12.66 -17.7 YRC Wwde YRCW ... ... ...dd 17.61 7.36 440 8.79 -38.9 YY Inc YY ... ... 6 142.97 42.90 779 95.40 -15.6 Yandex YNDX ... ... ...cc 44.49 23.00 6993 34.39 +5.0 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 138 7.58 +1.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 251 1.68 -5.1 YintechIn n YIN .36e 3.9 ... 19.69 8.51 26 9.25 -3.2 YogaWks n YOGA ... ... ... 5.85 1.98 54 2.28 -19.4 YorkWater YORW .67 2.1 32 39.86 27.45 26 32.60 -3.8 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.97 -3.9 YulongE rs YECO ... ... ... 9.00 1.25 51 3.36 +24.4 ZK Intl n ZKIN ... ... ... 16.00 6.01 8 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 172 6.85 +48.3 Zagg ZAGG ... ... 23 23.70 6.55 194 12.05 -34.7 ZaiLab n ZLAB ... ... ... 35.74 19.80 37 20.97 -1.2 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 4 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 5 15.73 +15.7 ZebraT ZBRA ... ... ...cc 148.71 87.27 163 142.50 +37.3 ZillowA s ZG ... ... 97 59.73 34.36 1106 46.48 +14.1 ZillowC n Z ... ... ... 59.99 34.52 2311 46.96 +14.8 ZionO&G ZN ... ... ...dd 6.90 1.09 334 4.29 +98.6 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2154 53.21 +4.7 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 3.33 800 4.28 +3.4 Zix Corp ZIXI ... ... 33 6.67 3.82 185 5.00 +14.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.49 AB Government Money ... 1.50 AB Government Money ... 1.49 AIM MMCshRes 21 1.20 AIMMMInv 21 1.35 AIM Premier Portfoli 16 1.84 AIM Premier Tax Exem 12 1.53 AIM Premier U.S. Gov 22 1.59 AIM Short Term Invts 44 1.59 AIM Short Term Invts 13 1.50 AIM Short Term Invts 14 1.78 AIM Short Term Invts 16 1.82 AIM Short Term Invts 24 1.60 AlBernExRK p ... 1.44 AllBrnExRsv I ... 1.37 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 29 1.60 AmC CapPr 52 1.18 AmC Prime 37 1.40 AmCentUSGv 35 1.20 AmCPrime t 37 1.15 American Century Pri 37 .65 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.25 BMOGov I p 7 1.52 BMO Gov Y 7 1.27 BMO Institutional Pr 14 1.75 BMO Institutional Pr 14 1.50 BMOPrimeI p 14 1.74 BMO Prime Y 14 1.49 BNY Mellon Governmen 13 1.21 BNYMellon M 13 1.46 BNY Mellon National 15 1.19 BR TFdCsMg 29 1.05 BL FedTrDlr 35 1.30 BLFTrCsMg 53 1.04 BLFT Adm 29 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 33 1.32 BLFedFdPCS p 33 1.06 BLFFedFnd 33 1.57 BRInst 26 1.79 BLFCASel p 11 .67 BLFedFdSel p 33 .74 BLMunFdSel 25 .70 BLFTempFdSel 29 .58 BlackRock Liquidity 33 1.53 BlackRock Liquidity 35 1.15 BlackRock Liquidity 33 1.17 BlackRock Liquidity 53 1.14 BlackRock Liquidity 6 .75 BlackRock Liquidity 29 1.15 BlackRock Liquidity 35 1.05 BlackRock Liquidity 33 1.07 BlackRock Liquidity 53 .71 BlackRock Liquidity 29 1.51 BlackRock Liquidity 29 .72 BLF FedTr 35 1.55 BLF TrsTr 53 1.54 BLFTrsTrDlr 53 1.29 BLFT FundDlr 29 1.30 BLFMunCsh 16 1.23 BRInvest 26 1.44 BlackRock Money Mark 26 .73 BLNYMfPCS p 6 1.07 BRSvc 26 1.52 BLFTempFdPCS 29 1.34 BRLiqTrsTAd 53 1.44 BLFM MuniCsh 16 1.48 BLF TempFd 29 1.84 BLFTmpDlr 29 1.59 BLFTmCsDlr 28 1.59 BLFedTrAd 35 1.45 BLCAMunPC p 11 .99 BlkrkLqTmpAd 29 1.74 BRLiqTmpCR 29 1.44 BLMuAdm 25 1.40 BLF TmpCsh 28 1.84 BLFT TrFund 29 1.55 BLFedAdm 33 1.47 BLMuCshMg 25 1.00 BLFTmCshMg 29 1.34 CNIGovtA p 20 .95 California Tax-Free 37 1.13 CapResFd p 33 .99 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.62 Cash Account Trust 31 .76 Cash Account Trust: 29 .44 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 29 1.15 Cash Acct Tr: Tax Ex 29 1.34 Cash Acct Tr: Tax Ex 29 1.38 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 59 1.48 CitiznSelTreB 59 1.28 CityNaRoGv p 20 .80 CityNRochGv 20 1.25 Columbia Government 28 1.22 Columbia Government 28 1.22 Columbia Government 28 1.21 Columbia Government 28 1.37 Columbia Government 28 1.22 ColumbiaA 28 1.22 Columbia Z 28 1.20 DWSMSerMgd 31 1.65 DWSMSerInst 31 1.65 DWS MMkt 25 1.44 DWS Variable NAV Mon 20 2.03 DavisGvtA 60 .01 Deutsche Money Marke 25 1.24 Deutsche Money Marke 25 .47 Deutsche Money Marke 25 1.44 DryBasic 30 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.36 DryTrsAgcyC 15 1.29 DryResInst 11 1.66 Dreyfus Cash Mgmt Ad 30 1.79 Dreyfus Cash Mgmt In 30 1.89 Dreyfus Cash Mgmt In 30 1.64 Dreyfus Government S 27 1.11 Dreyfus Government S 27 1.25 Dreyfus Government S 27 1.40 Dreyfus Government S 27 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 1.18 Dreyfus Institutiona 59 1.53 Dreyfus Institutiona 19 1.81 Dreyfus Institutiona 46 1.24 Dreyfus Institutiona 46 1.49 Dreyfus Institutiona 15 1.59 Dreyfus Instl Prefer 19 1.75 Dreyfus Liquid Asset 31 1.42 Dreyfus Liquid Asset 31 1.01 Dreyfus Municipal Ca 11 1.50 Dreyfus Municipal Ca 11 1.26 Dreyfus New York Mun 22 1.41 Dreyfus New York Mun 22 1.15 Dreyfus Prime Money 58 1.83 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.20 Dreyfus Treasury Cas 23 1.52 Dreyfus Treasury Cas 23 1.27 Dreyfus Treasury Cas 23 1.42 Dreyfus Treasury Cas 23 1.12 Dreyfus Treasury Sec 43 1.47 Dreyfus Treasury Sec 43 1.22 Dreyfus Treasury Sec 43 1.38 Dreyfus Treasury Sec 43 1.07 Dreyfus Treasury and 18 1.59 DryfLA 31 1.15 DryInTrAgcHm 15 1.54 DryTrPmCsh I 46 1.53 DryfGenTrPrA 36 .62 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 38 1.56 FIMMTry I 38 1.52 FIMMTryII 38 1.37 FIMMTryIII 38 1.27 FedCAMuniII 30 1.00 FedCAMunCS p 30 .65 FedCAMunCap 30 1.30 FedGovOblCp 31 1.43 FedGovOb IS 31 1.55 FedGovOblSv 31 1.31 FedMMEagle 38 1.62 FedNYMun WS 36 1.35 FedPAMu WS 19 1.25 FedPrCshObCp 31 1.70 FedPrVlObSv 1 1.62 FedPrVlOblCp 1 1.77 FedPrVluObl 1 1.87 FedPrCshOblIS 31 1.80 FdPrCshObSv 31 1.55 FedPriOb IS 34 1.87 FedPrObSvc 34 1.67 FedTrstUSTr 29 1.49 FedTrsOb IS 24 1.53 FedTreasObSv 24 1.28 FedTrsOblCp 24 1.43 FedUSTCshSv 48 1.24 FedUSTrsIns 48 1.48 FedVaMuCsCS p 18 .75 Federated Government 31 .58 Federated Government 42 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .85 Federated Government 31 .89 Federated Government 31 .68 Federated Government 31 1.58 Federated Institutio 6 1.57 Federated Institutio 38 1.57 Federated Institutio 38 1.72 Federated Institutio 34 1.82 Federated Institutio 38 1.82 Federated Municipal 33 1.01 Federated Municipal 33 1.24 Federated Municipal 33 .77 Federated Municipal 33 .89 Federated Prime Cash 31 .85 Federated Prime Cash 31 1.00 Federated Prime Cash 31 1.10 Federated Prime Cash 31 1.30 Federated Prime Cash 31 1.49 Federated Treasury O 24 1.27 Federated Trust for 29 .79 Federated Trust for 29 .65 FedMstr 22 1.84 FidTrAdvC t 35 .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 38 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 53 1.45 Fidelity New Jersey 53 1.20 Fidelity New York AM 25 1.46 Fidelity New York AM 25 1.21 Fidelity SAI Municip 30 1.58 Fidelity Series Gove 24 1.72 Fidelity Tax-Exempt 41 1.36 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 39 1.43 FidTrPortsS 38 1.47 FidTrsyCR 35 .75 FidTryDly M 35 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 56 1.58 Gabelli U.S. Treasur 56 1.58 GabelliUST 56 1.58 GartmrMMPr 37 1.15 GnCAMuB 7 .81 GnTrsAgcy A 31 1.00 GnTrsAgcy R 31 1.20 GnGvSec 33 .97 GeneralB p 33 .99 General Government S 33 1.23 GnGovB p 33 .74 General Money Market 33 1.42 General Municipal Mo 10 1.14 General Treasury Sec 36 .90 General Treasury Sec 36 1.06 General Treasury and 31 .76 GnMMkt 33 1.23 Goldman Sachs Fds, F 38 1.42 Goldman Sachs Fds, F 38 1.49 Goldman Sachs Financ 38 1.89 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 38 1.74 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 40 1.89 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 40 1.74 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 38 1.02 Goldman Sachs Financ 38 1.27 Goldman Sachs Financ 30 1.57 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 28 1.54 Goldman Sachs Financ 38 1.96 Goldman Sachs Financ 40 1.96 Goldman Sachs Financ 40 1.84 Goldman Sachs Financ 38 1.83 Goldman Sachs Financ 28 1.42 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 30 1.45 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .72 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 28 .90 Goldman Sachs Financ 28 .77 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 38 1.63 Goldman Sachs Financ 30 .95 Goldman Sachs Financ 30 .80 Goldman Sachs Financ 30 1.25 Goldman Sachs Financ 40 1.33 Goldman Sachs Financ 40 1.18 Goldman Sachs Financ 40 1.63 Goldman Sachs Financ 38 1.18 Goldman Sachs Financ 38 1.33 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 1.51 Goldman Sachs Financ 45 1.19 Goldman Sachs Financ 45 1.43 Goldman Sachs Financ 45 .74 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 1.08 Goldman Sachs Invest 14 .52 Goldman Sachs Invest 14 1.27 Goldman Sachs Invest 33 1.63 Goldman Sachs Invest 33 1.88 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.63 GovTxMgSvc 42 1.24 GovObTR 31 1.05 GovTxMgIS 42 1.49 Government Fund Clas 43 1.45 Government Obligatio 22 1.61 Government Obligatio 22 1.58 GovResFd P 33 .70 HSBC U.S. Government 32 1.48 HSBC U.S. Government 32 1.59 HSBC U.S. Government 32 1.53 HSBC U.S. Government 32 1.55 HSBC U.S. Treasury M 36 1.42 HSBC U.S. Treasury M 36 1.17 HSBC U.S. Treasury M 36 1.53 HSBC U.S. Treasury M 36 1.49 HSBC U.S. Treasury M 36 1.51 HSBCUSGov A 32 1.08 HSBCUSGov D 32 1.23 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 17 1.70 HeritInst 17 1.83 HewittMM p 42 .26 ING MM A 28 1.32 ING MM I 28 1.32 Invesco Government M 21 1.55 InvescoA5 21 1.20 InvescoC5 p 21 .45 Invesco Tax Exempt C 13 .77 Invesco Tax-Exempt C 13 .79 Investor Cash Tr, Tr 50 1.52 Investor Tax-Exempt 14 1.42 Investor Tax-Exempt 14 1.02 Investor Tax-Exempt 14 1.27 Investor Tax-Exempt 14 1.49 Investor Tax-Exempt 14 1.37 Investor Tax-Exempt 14 .87 Investor Tax-Exempt 14 .72 Investor Tax-Exempt 14 1.17 InvCshTrTrs 50 1.60 Investors Cash Tr, T 50 1.14 Investors Cash Trust 50 1.56 Ivy Cash Management 17 .40 Ivy Cash Management 17 .39 Ivy Cash Management 17 1.36 Ivy Government Money 12 .99 Ivy Government Money 12 1.21 IvyMonyyC t 12 .09 IvyMnyA 12 1.03 IvyMM B 12 .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 16 .95Liquid Assets Portfo 16 1.62 Liquid Assets Portfo 16 1.27 Liquid Assets Portfo 16 1.74 MainStay A 21 1.27 MainStay B 21 1.04 MainStay Money Marke 21 1.04 MainStay Money Marke 21 1.04 ManagersMM 30 1.59 Maryland Tax-Free Mo 35 1.12 Maryland Tax-Free Mo 35 1.19 Meeder Institutional 36 1.76 MeederRetl 35 1.46 ML CMAMn 37 1.17 ML CMATr 42 1.11 MilestnTOInst 35 1.48 MilestnTOInv 35 1.21 MHLIRSel 25 1.85 MMktGS2 34 1.56 MMktGS4 34 1.32 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 1.36 NorthInstGovSel 40 1.50 Northern 33 1.71 NorthernGvSl 39 1.34 Northern Institution 7 1.55 Northern Institution 42 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/Friday, April 20, 2018

PAGE 61

Northern Institution 40 1.50 NorthInstTreas 42 1.52 NorthernUSGv 40 1.36 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 1.64 Oppenheimer Institut 43 1.59 Oppenheimer Institut 43 1.57 OppMMFd A 43 1.15 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.53 PIMCO Government Mon 9 1.63 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 35 1.46 PNC Gov A 35 1.42 PNC Gov I 35 1.52 PNC TrA p 39 1.34 PNC Tr I 39 1.44 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 ... 1.07 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 22 1.59 PremierPort 16 1.84 Premier Portfolio Pe 16 1.30 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.69 Premier Portfolio Re 16 .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 18 1.76 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 20 1.45 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 37 .74 SEI DITGovA 43 1.45 SEI DITGvIIA 50 1.51 SEI DITTrsA 37 1.47 SEI DITTrIIA 48 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 16 1.52 STIT STIC Prime Por 14 1.48 STIT Government & Ag 24 1.57 STIT Government & Ag 24 1.30 STIT Liquid Assets P 16 1.79 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 13 1.25 STIT Tax-Free Cash R 13 1.47 STIT Treasury Obliga 45 1.55 STIT Treasury Obliga 45 1.51 STIT Treasury Obliga 45 1.30 STIT Treasury Portfo 44 1.29 STIT Treasury Portfo 44 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 25 1.89 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 33 1.56 State Street Insti U 21 1.62 State Street Insti U 21 1.27 State Street Institu 21 1.66 State Street Institu 21 1.59 State Street Institu 26 1.52 State Street Institu 33 1.48 State Street Institu 21 1.54 State Street Institu 21 1.37 State Street Institu 33 1.21 State Street Institu 21 1.64 State Street Institu 26 1.55 State Street Institu 25 1.83 State Street Institu 25 1.80 State Street Institu 25 1.64 State Street Treasur 26 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 41 1.41 T. Rowe Price Instit 41 1.75 T. Rowe Price Tax-Ex 46 1.22 TDAM California Muni 22 .77 TDAM Insti U.S. Gov 52 1.20 TDAM Insti U.S. Gove 52 1.45 TDAM Institutional T 50 .68 TDAM Institutional T 50 1.20 TDAM Institutional U 52 .80 TDAMMMInv 44 1.24 TDAMMMkPr 44 1.24 TDAM Money Market Po 44 1.34 TDAM Money Market Po 44 1.14 TDAM Municipal Portf 29 .76 TDAM New York Munici 14 .91 TDAM U.S. Government 38 .90 TDAMUSGv 38 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 1.28 TRowUST 46 1.29 Thriv MM Inst 38 1.29 Thriv MMk A 38 1.17 TreasObTR 24 1.03 Treasury Obligations 29 1.56 Treasury Portfolio P 42 1.47 U.S. Government Mone 35 .46 U.S. Government Mone 35 .95 U.S. Government Mone 35 1.65 U.S. Treasury Money 46 1.11 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 1.42 USAA Treas 44 1.30 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 44 1.56 VangFdl 40 1.55 VangPr 40 1.79 VangPrInst 40 1.85 Voya Government Mone 28 1.32 Voya Government Mone 28 1.32 Voya Government Mone 28 .32 Voya Government Mone 28 1.32 Voya Liquid Assets P 28 1.19 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.04 Voya Money Market Po 29 1.39 Voya Money Market Po 29 1.23 WA Select Tax Free R 10 1.47 WF 100% Treasury Mon 30 1.44 WF Government Money 24 1.56 Wells Fargo 100% Tre 30 1.34 WellsFargo A 15 1.36 WFCashInvAd 16 1.69 WFCashInst 16 1.82 Wells Fargo Cash Inv 16 1.89 Wells Fargo Fd, Trea 23 1.30 WFGovAdm 24 1.36 WFGvtMMA 24 1.09 Wells Fargo Heritage 17 1.90 Wells Fargo Heritage 17 1.60 WellsFargoI 100 30 1.14 WellsFargoInsCsh 16 1.52 WellsFargoInsGv 24 1.20 Wells Fargo Money Ma 15 1.80 Wells Fargo Money Ma 15 1.50Wells Fargo Municipa 5 1.54 WellsF100TrA 30 .99 WellsFargo TrsyS 23 1.20 WellsFargoTrsyA 23 1.03 WellsFargo TrsyI 23 1.45 WFGvMMInst 24 1.50 Western Asset Govern 46 1.02 Western Asset Govern 46 .74 WA GvtRsvA 46 1.14 WAInstGvInst 46 1.59 Western Asset Insti 53 1.41 Western Asset Insti 43 1.75 Western Asset Instit 46 1.54 Western Asset Instit 46 1.54 Western Asset NY Tax 9 1.09 Western Asset Prime 28 1.43 Western Asset Tax Fr 10 .58 Western Asset Tax Fr 10 1.08 Western Asset US Tre 53 .67 WstnUSTrN 53 1.06 WstnInstLqRsI 43 1.80 WstnPrmLiq 43 1.51 WstnInstUSTR 53 1.47 WstnPrmUSTR 53 1.21 Wilm GovSel 31 1.31 Wilm TrAdm 36 1.02 Wilm TrSvc 36 .86 Wilm TrSvc 36 1.27 Wilm GovAdm 31 1.06 Wilmington U.S. Gove 31 .91 WilmUSGov 31 1.41Tax ExemptAIMTx 13 .67 AmC CATF 14 1.26 AmC TF 10 1.32 BMO TaxF I p 9 1.55 BMO TaxF Y 9 1.30 BNYMelNMuM 15 1.44 BLMunFdPCS p 25 1.02 BRLM Muni 25 1.50 BRF NYMuni 6 1.55 BRFCAMuni 11 1.47 CashActTxEMgd 29 1.22 FIMMTxExII 34 1.36 FIMMTxEx3 34 1.26 FIMMTxExI 34 1.51 FedCAMuniSv 30 1.15 FedCAMu WS 30 1.40 FedGAMuCsh 12 1.26 FedMAMuCS p 33 .68 FedMAMuniSv 33 1.09 FedMuObl A 33 1.58 FedMuOblCap 33 1.49 FedMunOblSv 33 1.33 FedNYMuCSv 36 1.13 FedNYMuCS p 36 .66 FedNYMuCsII 36 .90 FedPAMuniCS 19 .66 FedPAMuCsSv 19 1.05 FedTaxFObWS 33 1.52 FedTxFrObSv 33 1.27 FedMuniSvc 18 1.14 FedTxF c 6 1.62 FidCA 22 1.20 FidCT 47 1.22 FidMA 29 1.17 FidMI 25 1.20 FidMuMM 43 1.30 FidNJ 51 1.13 FidNY 32 1.18 FidOH 49 1.16 FidPA 27 1.17 FidSpCA 22 1.33 FidSpMA 22 1.35 FidSpNJ 53 1.35 FidSpNY 25 1.35 FidTEDly M 41 .99 FidAZ 15 1.25 Fid TECR 41 .74 FidTxEx MM 41 1.24 FidTaxExPortS 34 1.46 FinSq TEF 14 1.52 FstAmTFA 29 .92 FstAmTxFY 29 1.23 FsAmTxFObII 29 1.38 FstAmTFObZ 29 1.48 GenNJMun 23 .89 GenNYMuB 22 .98 GnMuB p 10 .71 GnNYMuB p 22 .60 GnCalMu 7 1.04 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 7 1.55 NorthernMun 9 1.38 PremierTxEx 12 1.53 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 1.38 TDAMCAMu 22 .87 TDAMMuni 29 .86 TDAMNYMu 14 1.01 TRowSumMu 47 1.11 TRowCA c 37 .91 TRowNY c 29 1.14 TRowTE c 46 1.15 USAATxEx 21 1.17 VangNJ 43 1.43 VangCA 29 1.43 VangPA 19 1.51 VangNY 26 1.50 VangTxEx 31 1.51 WFAMuCshM 5 1.64 WFA MuCsMSv 5 1.39 WFNatInstMM 6 1.57 WFNtTFMMSv 6 1.32 WellsFargoNat 6 1.47 WellsF NTFA 6 1.13 WstnFTxR N 10 .93 WstnInstTxFR 10 1.52 WstnNYTxR N 9 .94 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 99.31 100.00 +0.01 1.75 .75 Apr 18 p 99.31 100.00 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.04 100.05 -0.01 1.64 9.13 May 18 k 100.16 100.17 1.75 .88 May 18 p 99.29 99.30 +0.01 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 1.77 .88 Jul 18 p 99.25 99.26 +0.01 1.79 1.38 Jul 18 f 100.26 100.27 1.38 Jul 18 p 99.27 99.28 1.85 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.84 4.00 Aug 18 p 100.21 100.22 1.87 .75 Aug 18 p 99.18 99.19 1.91 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 1.99 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.14 99.15 2.01 .75 Oct 18 p 99.10 99.11 2.03 1.25 Oct 18 p 99.18 99.19 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 2.06 1.00 Nov 18 p 99.11 99.12 2.08 1.25 Nov 18 p 99.15 99.16 -0.01 2.08 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.13 99.14 -0.01 2.12 1.00 Dec 18 p 99.12 99.13 2.15 1.38 Dec 18 p 99.15 99.16 2.14 1.50 Dec 18 p 99.17 99.18 -0.01 2.15 1.13 Jan 19 p 99.07 99.08 -0.01 2.16 2.13 Jan 19 f 101.16 101.17 .06 1.13 Jan 19 p 99.05 99.06 -0.01 2.18 1.25 Jan 19 p 99.08 99.09 -0.01 2.18 1.50 Jan 19 p 99.14 99.15 -0.01 2.19 .75 Feb 19 p 98.26 98.27 2.20 2.75 Feb 19 p 100.14 100.15 2.20 8.88 Feb 19 k 105.16 105.17 -0.01 2.07 1.13 Feb 19 p 99.02 99.03 2.20 1.38 Feb 19 p 99.09 99.10 2.21 1.50 Feb 19 p 99.12 99.13 2.20 1.00 Mar 19 p 98.29 98.30 2.22 1.25 Mar 19 p 99.02 99.03 2.24 1.50 Mar 19 p 99.09 99.10 -0.01 2.24 1.63 Mar 19 p 99.13 99.14 -0.01 2.24 .13 Apr 19 f 99.23 99.24 .38 .88 Apr 19 p 98.21 98.22 2.26 1.25 Apr 19 p 98.31 99.00 2.26 1.63 Apr 19 p 99.11 99.12 -0.01 2.26 .88 May 19 p 98.16 98.17 -0.01 2.27 3.13 May 19 p 100.28 100.29 -0.01 2.28 1.13 May 19 p 98.23 98.24 -0.01 2.28 1.25 May 19 p 98.28 98.29 2.28 1.50 May 19 p 99.04 99.05 -0.01 2.29 1.00 Jun 19 p 98.15 98.16 2.30 1.25 Jun 19 p 98.25 98.26 2