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

Every year on the Fourth of July, swimmers, kayakers and paddleboarders gather at the north side of the U.S. 41 bridge to make their way across the Peace River. But this year, its unclear exactly where theyll start. The area at the base of the bridge is an active construction zone for the Charlotte Harbor Gateway Harbor Walk, and theres currently no access to the beach in that area. The project isnt expected to be completed until September. Live Oak Point, on the east side of Tamiami Trail, will also be closed soon for liability reasons. The county had put up temporary fencing and caution signs due to hurricane damage, which people were ignoring and moving, according to county spokesperson Brian Gleason. Its just a matter of public safety and protecting county taxpayers from any liabilities from injuries,Ž Gleason said. We cant have people in an active construction zone with construction materials and barges.Ž County staff have reached out to the annual events co-founder and organizer Michael Haymans, who started the Freedom Swim with his friends back in 1991. That year, there were just 13 participants, but its grown to attract hundreds of people each year. Haymans said he thinks the Harbor Walk project is a good one, and hes not upset about it.Construction will re-route July 4th Freedom SwimBy ANNE EASKERSTAFF WRITER SWIM | 2 CHARLOTTE COUNTY „ Charlotte County school of“cials have given Babcock Ranchs proposed charter high school the green light. Currently, the growing solarpowered neighborhood is home to Babcock Neighborhood School, which teaches kindergarten through eighth grade. This, however, leaves high school students without an opportunity for local education. Charlotte High School and Florida SouthWestern Collegiate High School are roughly 30 miles away, and the closer Lee County high schools are not available as an open enrollment option for a student living in the Babcock Ranch area,Ž according to the application, which the Charlotte County School Board approved Tuesday. Babcock High School hopes to reduce student commute and offer place-based education in a similar vein to Babcock Neighborhood. Since the applications submission in February, however, the charter school has sparked debate among board members. Part of the argument against Babcock High is its inability to offer the same level of education as Charlottes public high schools. Along with a focus on STEM studies, especially sustainability and environmental architecture to parallel Babcock Ranch, the high school also hopes to eventually offer Advanced Placement, dual enrollment and Advanced International Certi“cate of Education courses, though quali“ed potential staff is limited and distance limits student access to FSWs campus. School Board approves Babcock High SchoolBy KAYLA GLEASONSTAFF WRITERBABCOCK | 4CORRECTION: Dale Schrag, the mother of former Charlotte County Sheriffs Office Deputy First Class Luke Adamchik, is in contact with her son and knows his location. A Sun article Thursday referred to an internal investigation which stated otherwise. Students from across Charlotte County walked out of their classrooms Friday morning to deliver powerful and tearful speeches in front of Congressman Tom Rooneys Punta Gorda office. The march had one goal: to demand better gun control laws. Friday was the 19th anniversary of the Columbine massac re, where 13 people were gunned down at the Colorado high school in 1999. The 50-plus residents and students who attended felt a walkout was fitting to honor the victims as well as advocate for change. We are walking out because Friday marked the beginning of the reign of terror of school shootings. We are walking out because it is the anniversary of the beginning of the end of parents, students and teachers feeling any confidence in the safety of American schools, and because we refuse to let anyone forget about us,Ž said Sabrina Salovitz, a walkout organizer from Port Charlotte High School.Local students join nationwide protestBy KAYLA GLEASONSTAFF WRITERSTUDENTS | 4PARKLAND, Fla. „ Students around the country, including at Marjory Stoneman Douglas High School, walked off their campuses Friday in solidarity with the 13 victims of the deadly 1999 Columbine High School shooting as part of the newly energized movement to stop school shootings. Almost simultaneously, a student at an Ocala, Fla., high school was shot in the ankle by a fellow student who dropped the weapon and ran, according to The Associated Press. Sixty Marjory Stoneman Douglas students traveled to Littleton, Colorado, for a memorial event Thursday on the eve of the 19th anniversary of the shooting, and dozens walked off campus in Parkland on Friday. We just want to show that we care for them as they care for us,Ž said 18-yearold senior Ryan Deitsch. Theyve been a great help as we transition to a community affected by gun violence.Ž Deitsch, clutching a bright orange cutout of the word loveŽ in cursive, led the stream of dozens of students from their campus down the street to a nearby park, where they signed a banner to send to Columbine students. The banner read, Never Again,Ž the slogan of the antigun violence movement sparked after a gunman killed 17 students and staffers at the school in February, interspersed with glittery red footprints. We stand with you #MSDStrong #ColumbineStrong,Ž one student wrote. For the 17 + 13.Ž She signed her name with a heart. Some critics, particularly those in the comments of the Periscope Parkland activist and student David Hogg streamed on Twitter, asked why the students were protesting an event that happened before any of them were born.Students walk out for national day of activismBy ALEX HARRISMIAMI HERALDNATIONAL | 4 AP PHOTONick Koehler is seen through a sign as hundreds of students from Omaha Central High School take part in a national school walkout event to protest gun violence Friday in Omaha, Nebraska. Port Charlotte High School student, Sabrina Salovitz, speaks during the protest on the steps of the Historic Courthouse in downtown Punta Gorda. Sun photos by Michele HaskellWe Have to Stop This Enough is Enough Charlotte High School student Lianna Hubbard speaks to the crowd during Fridays walkout, which ended at Congressman Tom Rooneys oce. In the News Wire: Officials say a shotgun in guitar ca se was used in a school shooting Friday, wounding one person. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 111AMERICAS BEST COMMUNITY DAILY CloudyHigh 88 Low 64$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I love watching the clouds drift by. 705252000258Daily Edition $1.50 Saturday, April 21, 2018 DEMS ALLEGE CONSPIRACY BETWEEN TRUMP CAMP, RUSSIAThe Democratic Party sued Donald Trumps presidential campaign, Russia, WikiLeaks and Trumps son and son-in-law Friday, accusi ng them of an intricate conspiracy to undercut Democrats in the 2016 election. See The News Wire INSIDETHE SUN: Crosswords ..............9 Local Sports ........... 8 Obituaries ...............5 Police Beat ..............5 Viewpoint ........10-11OUR TOWN: Calendar ................11 Classifieds ........18-23 Local News ...........1-3 State .......................8 NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................4-5 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 C www.yoursun.com The Sun / Saturday, April 21, 2018 We had a little bit of a problem in years past with some construction work that was happening on the upriver side,Ž Haymans said. Weve dealt with these kinds of things before. Its just something we have to cope with.Ž Though hes unsure where swimmers will launch from this year, hes con“dent the event will happen, mentioning possibilities along Bayshore Road or the right of way. Both Gleason and FDOT spokesperson Zachary Burch said an event permit, including proof of insurance, would be needed if the event takes place on county or state property.Email: aeasker@sun-herald.com SWIMFROM PAGE 1 SUN FILE PHOTOSAbove: Nate Winkler of Punta Gorda has fun dressing up for the annual Freedom Swim, where people also paddle and boat across the Peace River to celebrate the Fourth of July. His daughter Faith was dressed as Wonder Woman and their dog dressed like Superman last year. Above left: Gabriele Glasers husband, Douglas, helped her navigate across the Peace River last year. FROM PAGE ONEThe unemployment rate in Charlotte County stayed steady in February and March „ but dropped slightly in Sarasota and DeSoto counties, according to preliminary numbers released Friday from the Florida Department of Economic Opportunity. Unemployment in Charlotte County was slightly higher than in Sarasota and DeSoto counties at 4.0 percent in both February and March. Sarasota Countys March unemployment rate of 3.4 percent dropped .1 percentage point from February. DeSoto Countys unemployment rate of 3.8 percent in March was also just .1 percentage point down from the month before. All three counties unemployment rates last month were less than March of last year „ ranging from .4 percentage point less in Sarasota County to .6 percentage point less in Charlotte County, FDEO numbers show. The numbers indicate a thriving economyŽ with more people working and fewer people in the labor pool, according to Hans Dettling, CareerSource of Southwest Florida Employer Services Representative at the Port Charlotte of“ce. Like the local unemployment rate, the number of people receiving checks for reemployment assistance in March „ at least as compared to March of 2017 „ also decreased, according to information from the FDEO. In Charlotte County, 139 people received “nancial assistance last month „ 14 fewer than that time last year. Meanwhile, in Sarasota County 304 individuals were receiving unemployment assistance compensation „ which was 21 fewer than March of 2017. And, 11 people in DeSoto County received reemployment assistance last month „ just a couple fewer than March of 2017, FDEO numbers show. With lowering unemployment rates, some new local businesses have been challenged in hiring. For example, a new Harbor Freight Tools store slated to open later this month experienced a lack of call backs from some applicants or found some applicants to be in”exible in working nights or weekends, according to Christina Jewell, store manager at the new location along Tamiami Trail. About 40 people were ultimately hired, and Jewell con“rmed most new staff live nearby. The career center was a great hub for people,Ž said Jewell, but he noted hiring all the needed staff was still a struggle.Ž Statewide, Sumter County had the highest unemployment rate in March at 5.4 percent „ above the U.S. rate of 4.1 percent and 3.8 percent statewide.Email: Apraegitzer@sun-herald.comCharlotte unemployment steady; lower in Sarasota, DeSotoBy ANDREA PRAEGITZERSTAFF WRITER 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 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. DRHorton.com/SWFLA | 239.225.2690*Event date and time subject to change or cancellation without notice. **Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 Ge th Scoop o Today, April 21 | 1-3 pm*The D.R. Horton and Express Homes Sales Team will be on site ready today. This is a perfect opportunity to meet wtih residents, view available ”oor plans and homesites, and also learn about quick move-in opportunities. All while enjoying a scrumptious scoop of ice cream! COMMUNITY HIGHLIGHTS€Single-family homes from 1,478 to 3,148 Sq Ft.^ €Gated community with central location near Fishermens Village and Charlotte Harbor €Amenity center including a heated pool, “tness center and gathering pavilionPRECONSTRUCTION PRICING $200s*FROM THE LOWadno=50531358

PAGE 3

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531346

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 FROM PAGE ONEFinally brought to a vote on Tuesday, it was clear a unanimous decision would not be reached. We were elected to represent all students in this district, and I feel this only represents a few,Ž said Vice Chairman Lee Swift, not to mention this model was abandoned by Bill Gates after only two years because it didnt work. The school population will be too small and they cannot possibly offer the variety of programs Charlotte High or FSW can. I cannot and will not support this idea.Ž Board Member Kim Amontree respectfully disagreed with Swifts opinions, claiming the charter school will give parents and students a choice. If students do not wish to attend Babcock High School, they still have options like Charlotte High and FSW. Its not an issue of choice, its an issue of quality education,Ž said Swift. Ultimately, the application passed with a vote of 4-1, with Swift dissenting. Whether youre in favor or not, the process has been done the right way,Ž said Chairman Ian Vincent. They have made necessary changes and edits and brought me a contract I can support tonight.Ž With the application approved, the school can begin negotiating its charter contract and hopes to have the of“cial campus built by 2021. We are extremely excited that the Babcock High School application was approved. The vision for Babcock is to be able to provide an innovative educational option for students who live in Babcock Ranch and the surrounding area,Ž said Christy Noe, president and CEO of the Collaborative Educational Network, Inc., and the chief consultant on Babcocks charter school initiatives.Email: kgleason@sun-herald.comBABCOCKFROM PAGE 1 I think the fact that it happened 19 years ago, and it was expected to be the last thing to ever happen, then we had things like Sandy Hook, Pulse, San Bernardino, is a testament to why we have to walk out. This is a generational thing now,Ž said Hogg, who was born two years after the Columbine shooting. These things have continued to happen, and they havent done a thing about it.Ž Marjory Stoneman Douglas High School was one of about a dozen South Florida schools that signed up to participate in the National School Walkout. Around 40 students left campus at 10 a.m. Friday, after a moment of silence held in the courtyard for the 13 victims of the mass shooting. Those that chose to leave werent allowed to return to campus. Our principal said if we walked out we would get an unexcused absence and further punishment,Ž said Angelina Lazo, an 18-year-old senior who didnt go to school but showed up for the memorial. I didnt want to get in trouble.Ž Lazo showed up outside her campus toting a poster supporting her fellow students because rallies likely add to the momentum of the movement against gun violence. She said the walkouts arent politicized, as her school district referred to them in a statement Thursday, but are instead a plea for solutions to the problem that happens everywhere.Ž I think the schools where the mass shootings happened should be “rst to walk out,Ž she said.NATIONALFROM PAGE 1 AP PHOTOSHigh school student Talia Mullin marches to a rally as part of a national school walkout against gun violence on Friday in Moscow, Idaho. All we want is for people to feel safe and be noticed,Ž said PCHS student Maya Zwack. We dont want to take away peoples guns or anything,Ž Charlotte High sophomore Dawn Jones said. We just want regulations that will actually keep us safe.Ž With the frequency and devastation of mass shootings increasing „ the average between 2000 and 2010 was just 1.9 per year while the average from 2011 to 2017 was over 6.4 „ tensions between those for and against gun control have reached a boiling point, according to Mother Jones, which has been tracking mass shootings since 1982. During the walkout, it was hard to tell whether the honking cars and yelling passengers were cheering the students or counter-protesting. Despite potential backlash from schools and the public, students want to be heard and want their lawmakers to know they will not continue to accept a pattern of inaction. They say were too young to know. They dont want to be taught by a 16-year-old and I dont want to teach them,Ž said Salovitz, but you clearly need a tutor and “nals are coming up fast.Ž Since many participants are not old enough to vote, the walkout is one of the few ways they can take their lives into their own hands, rather than watching silently as strangers dictate laws for them. Young people really need to get out there and I think, after Parkland, they are starting to realize that,Ž said Doug Campbell, who set up a voter registration booth at the event. The students running the event, who grew up learning to hide under desks, stay quiet and lock doors, were very aware of the potential power they held. America has been struggling over its relationship with guns for what seems like forever. It may look like the guns have won, with lax regulations and easy loopholes. We have seen the result of this: mass shootings and high gun violence rates,Ž student leader from Florida SouthWestern Collegiate Lianna Hubbard said. With this new generation, there is a new hope. Gen Z „ my and all my fellow student leaders generation „ has the opportunity to change the tides.Ž Four out of “ve of Americas deadliest shootings have happened within the past “ve years, according to the FBI. Weve had a code red recently and those terrify me,Ž Jones said, most of the time, we think were in real danger.Ž According to some student speakers, any loud noise now, such as a dropped book or a closing door makes students ”inch in their seats. They are continually instilled with a very real fear that they, their friends or their family could be next. My sister was shot three times in an act of gun violence,Ž said Jones, shes still alive but I will not let this happen to my family again.Ž I shouldnt have to imagine my sisters school becoming the next Virginia Tech, mine becoming the next MSD (Marjory Stoneman Douglas) or my future childrens becoming the next Sandy Hook, thats why were here,Ž said Hubbard.Email: kgleason@sun-herald.comSTUDENTSFROM PAGE 1 Local school students and residents express their support for more eective gun control outside the Punta Gorda oce of Congressman Tom Rooney.SUN PHOTO BY MICHELE HASKELLDawn Jones, a 10th-grade student at Charlotte High School, speaks during Fridays demonstration. Left: Students from Pembroke Pines Charter High School march to Pembroke Pines City Hall a little over six miles away holding signs and chanting against gun violence and for gun control Friday in memory of the Columbine shooting 19 years ago.  America has been struggling over its relationship with guns for what seems like forever. It may look like the guns have won, with lax regulations and easy loopholes. We have seen the result of this: massshootings and high gun violence rates.ŽLianna Hubbard, student leader from Florida SouthWestern Collegiate NORTH PORT „ Multiple crashes piled up in Sarasota and North Port after heavy smoke caused visibility issues for drivers. Around 4:30 a.m. the Florida Highway Patrol closed down Interstate 75 between Mile Marker 195 and 205, due to heavy smoke from a controlled burn. Were not blaming it on the smoke, drivers should have to be responsible when visibility is poor,Ž FHP Lt. Greg Bueno said. Any time you have a burn it smolders, so the smoke combined with the fog.Ž However, one driver was cited for careless driving for an Interstate 75 crash at 8:42 a.m. It was a multiple-vehicle crash that occurred near Mile Marker 191 on River Road which caused that section of road to be shut down. According to reports, one vehicle passed other vehicles then attempted to get back in the lane it exited. It caused a rear-end collision. David Scott Madison, 70, of North Port, was cited by authorities. He was driving a 2012 Chevrolet that struck two vehicles that were stopped because of the traf“c. He struck a 2012 Toyota Prius driven by Xueqing Wang Dittrich, 43, of North Port and a 1982 vehicle driven by James Armstrong, 39, of Sernia, Ontario. Dittrich was seriously injured and transported by helicopter to a hospital. Neither Madison, Armstrong or Armstrongs passenger were injured. Around the same time, a rollover on S. Biscayne Drive happened around 8:20 a.m. causing for delays. The road was opened shortly before 9:45 a.m. North Port spokesperson Josh Taylor said two vehicles were involved. One ran a stop sign and was hit, rolling over. One person was sent to the hospital. Around 9:20 a.m., FHP Lt. Greg Bueno stated all lanes along I-75 had re-opened. Email: lcoey@sun-herald.com Controlled burn causes wrecks on I-75By LAUREN COFFEY STAFF WRITER

PAGE 5

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSTree FairTree Fair 2018 is set to take place at the North Port Community Education Center, 4940 Pan American Blvd., from 10 a.m.-2 p.m. today. It offers a 3-gallon native tree for sale along with information on trees, shrubs and a free workshop on taking care of trees. It will also have a Fairy House exhibit with adult and child competitions. For more information, call Alice White at 941-426-9752, email treelady12001@ yahoo.com or visit www. peoplefortrees.com.Yard saleNorth Port hosts a community yard sale from 8 a.m.-noon today at City Center Front, 4970 City Hall Blvd., North Port. If there is bad weather, it will take place in George Mullen Activity Center gym. Admission is free for shoppers. The fee for sellers is $10 per space/ per date and table rental is $5.AMVETS dinnerThe Sons of AMVETS Post 312 hosts dinner at the post, 7050 Chancellor Blvd., North Port, including beef tips, roll, salad and dessert for $10. It takes place from 5-7 p.m. today with proceeds bene“ting its building fund. It is open to the public and includes entertainment by David Grahn from 6:30-9:30 p.m. For more information, call the post at 941-429-5403Knight at the RacesThe North Port Knights of Columbus host Knight At The Races at 7 p.m., tonight at the North Port Jockey Club, 3050 Pan American Blvd. It costs $4 with light snacks provided. For groups of eight or more „ or for information „ contact Paul Patterson at 848-448-0797 or Tony at 617-320-1759Art in BloomAllamanda Garden Club of North Port hosts Art in BloomŽ „ a biannual ”ower show held from 1-4 p.m. Friday, April 27 at Trinity United Methodist Church, 4285 Wesley Lane, North Port. It is free to attend. It showcases ”oral design interpretation and Horticultural exhibits of original art work from the North Port Art Center,Ž according to the group. The Allamanda Garden Club of North Port meets at 1 p.m. the fourth Friday of the month between September through June at Trinity United Methodist Church. For more information, contact Susie Cochran 941-624-5135.Wing FestSons of AMVETS Post 2000 hosts Wing Fest from 2-8 p.m. Saturday, April 28. It will have 10 ”avors of jumbo wings; “ve wings for $5.50 or 10 for $9. Fries are available for $2. Gill & Rhonda provide music starting at 7:30 p.m. Carry outs will be available. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999. A suspected drunk driver was arrested Thursday after crashing into multiple vehicles in Punta Gorda, the Charlotte County Sheriffs Office reported. Eric John Denryter, 34, of Lapeer, Michigan, reportedly rear-ended a couple driving on the southbound Tamiami Trail bridge before speeding up and passing them, with noticeable damage to the hood and front bumper of his maroon Chrysler. He then ran a stop sign at the intersection of West Marion Avenue and Harvey Street, hitting a second vehicle which subsequently crashed into the fence and yard of a residence at 201 Harvey St. Officers responding to the scene noticed a heavy odor of alcohol coming from his breath, and he began slurring his words as he spoke, according to an arrest affidavit. Denryter admitted to taking two shots at Chubbyz Sports Tavern & Grill in Port Charlotte prior to driving. He struggled with multiple field sobriety tests and made an improper turn at the end of nine steps in one evaluation, yelling hokey pokey while turning around,Ž the affidavit stated. He was placed under arrest at 3:54 p.m., charged with DUI, DUI causing property damage, and leaving the scene of a crash. He was medically cleared at Bayfront Health Punta Gorda before being transported to the Charlotte County Jail and held with a $12,000 bond.Cops: Shot fired during residential burglary Police were investigating a burglary in Port Charlotte Thursday around 5 a.m. The suspect entered an unlocked condo on the 5000 block of Melbourne Street but fled when the female homeowner screamed, according to the Charlotte County Sheriffs Office. The suspect fired one shot as he was fleeing, and a single shell casing was found on the first floor approximately 21 feet from the victims apartment. There were no injuries, and nothing was taken from the condo. No description of the suspect was available. Anyone with information is encouraged to contact the Charlotte County Sheriffs Office at 941-639-2101 or Southwest Florida Crime Stoppers. The Charlotte County Sheriffs Office reported the following arrests: € Donovan Alexander Cope, 26, of St. Petersburg. Charge: violation of probation. Bond: none. € Robert Perez Perez, 72, 200 block of Boundary Blvd., Rotonda West. Charge: battery. Bond: $2,500. € Jesse Alexander Inlow, 24, of Riverview, Fla. Charge: violation of probation. Bond: none. € Brandon James Carpenter, 27, 2300 block of Quirt Lane, Punta Gorda. Charge: two counts of violation of probation. Bond: none. € Brandalynn Sue Andrews, 31, 6100 block of Golf Course Blvd., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $8,000. € Joshua David Tellier, 32, 60 block of Mocha Court, Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $10,000. € Stacey Lynn Ellis, 42, 6100 block of Austrian Blvd., Punta Gorda. Charges: three counts of violation of probation. Bond: none. € David Ivan Pease, 40, 3500 block of Palm Drive, Punta Gorda. Charge: battery and resisting an officer without violence. Bond: $6,000. € Christal Lynn Boothe, 31, 300 block of Fitzhugh Ave., Punta Gorda. Charges: resisting an officer without violence and trespassing in structure or conveyance. Bond: none. € Lisa Monique Corbo, 56, 23000 block of Catherine Ave., Port Charlotte. Charge: battery. Bond: $2,500. € Cynthia May Madden, 49, 23200 block of Kim Ave., Port Charlotte. Charges: underlying charge and failure to appear. Bond: $5,000. € Paul Anthony Antioco, 71, 23200 block of Kim Ave., Port Charlotte. Charge: out-of-county warrant. Bond: $22,624. € Jonathan Deronda Creutz, 28, 21500 block of Gibralter Drive, Port Charlotte. Charge: battery. Bond: $5,000. € Michael Joseph Guggino, 57, homeless of Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor, two underlying charges, and grand theft of property more than $300 but less than $5,000. € Kimberly Sue Sargent-Cough, 44, 400 block of Vannell St., Port Charlotte. Charges: six counts of possession of a controlled substance without a prescription, tampering with or fabricating physical evidence, and possession of drug paraphernalia. Bond: $38,000. € Barney Mitchell, 49, of Ocala. Charges: two counts of violation of probation. Bond: none. € Manasseh Walker, 24, 3300 block of Rain Lily Lane, Englewood. Charges: off bond/forfeiture/revocations, possession of not more than 20 grams of marijuana, possession of marijuana with intent to sell, and possession of drug paraphernalia. Bond: $10,000. € Tobias Ray Ward, 35, 500 block of Evanger St., Port Charlotte. Charges: two counts of possession of harmful new legend drug without a prescription, possession of drug paraphernalia, burglary of an unoccupied dwelling unarmed, grand theft of property more than $300 but less than $5,000, and convicted felon fails to register. Bond: $27,000. € Amanda Lynn Williams, 30, 2200 block of Lee Terrace, Port Charlotte. Charges: knowingly driving while license suspended or revoked, introduction of contraband into county detention facility, and possession of drug paraphernalia. Bond: $8,500. The Punta Gorda Police Department reported the following arrests: € Robert Matthew Kirby Jr., 41, 2400 block of Elkham Blvd., Port Charlotte. Charge: violation of probation. Bond: none. € Tara Nicole Fabiano, 32, 300 block of West Henry St., Punta Gorda. Charge: DUI. Bond: none. The Florida Highway Patrol reported the following arrests: € Cory Lee Jackson Jr., 47, of Fort Myers. Charge: driving while license suspended third or subsequent offense. Bond: $6,000. € Haley Christine Kelly, 23, of Tolono, Ill. Charge: DUI with damage to property or person. Bond: $4,000. The Sarasota County Sheriffs Office reported the following arrests: € Jenny Bowman, 40, 300 block of S. Creek St., Osprey. Charge: grand theft of a vehicle. Bond: $1,500. € David Byrne Jr., 18, 1800 block of S. Biscayne Drive, North Port. Charges: armed burglary of an occupied structure, grand theft and grand theft of a firearm. Bond: 35,000. € April Emerson, 22, 1000 block of Sunrise Road, Venice. Charge: contempt of court (original charges: two counts of possession of a controlled substance without a prescription and possession of marijuana). Bond: none. € Mark Kudlach, 58, 23200 block of Harper Ave., Charlotte Harbor. Charge: violation of probation (original charges: resisting an officer without violence and two counts of conditional release violation for protection against domestic violence). Bond: none. € Jeffrey Luggar, 37, 600 block of Briarwood Road, Venice. Charge: battery. Bond: none. € Luz Serrano-Sierra, 40, 20 block of Medalist Way, Rotonda West. Charges: DUI with a person under 18, leaving the scene of an accident involving property damage, driving with a suspended license and DUI and property damage. Bond: $2,620. The North Port Police Department reported the following arrests: € Donald Fox, 50, unlisted address. Charge: possession of methamphetamines. Bond: $1,500. € Annamarie Plummer, 59, 3600 block of Lakewood Blvd., North Port. Charge: conditional release violation. Bond: none. „ Compiled by Lauren Coffey and Anne EaskerSuspected drunk driver crashes into vehicles 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. PORT CHARLOTTE „ A lawsuit filed last week by Medicus Healthcare Solutions against Advanced Imaging of Port Charlotte claims breach of contract for unpaid services. According to the lawsuit filed Tuesday in 20th Judicial Circuit Court in Charlotte County, Medicus had a contract with Advanced Imaging from Oct. 12, 2017, to Dec. 31, 2017, when it supplied physicians and advanced practitioners to Advanced Imaging.Ž But Medicus claims in the lawsuit that Advanced Imaging has not paid for more than $650,000 worth of temporary healthcare and transition management services, despite repeated demands for payment. Some patients in recent months have told the Sun and other media outlets, including WINK television news this year, that they have waited upward of a month or longer for results. Radiology uses imaging technology to diagnose and treat disease and monitor treatment, according to the U.S. National Library of Medicine. Earlier this month, Advanced Imaging of Port Charlotte Administrator Kimberly Ridley said a new management agreement was underway and referred questions about wait times from the Sun to Akumin Chief Operating Officer Rohit Novani. Novani said that since April 5, Akumin „ which has more than 70 medical imaging locations in multiple U.S. states „ has had staff working both on-site and remotely to decrease a backlog of thousands of readings and handle new work under a management agreement. He expects the backlog of readings to be caught up soon for the clinic at 2625 Tamiami Trail. My job is to manage the day-to-day, and look forward not backward,Ž said Novani, who confirmed Thursday he just recently learned of the lawsuit. And, the lawsuit does not impact the work Akumin is doing, according to Novani. It is strictly a matter between Medicus and Advanced Imaging, he said. Ridley also confirmed Thursday that nothing has changed with its current management arrangement with Akumin. A response from Advanced Imaging to the lawsuit is not yet filed in court, and attempts to obtain comment from Advanced Imaging on Medicus claims were not immediately successful. Advanced Imaging of Port Charlotte is owned by MTL Investments, LLC and KMH Health Inc., which share the same president, Neena Kanwar, according to state records online. The Agency for Health Care Administrations listing for Advanced Imaging of Port Charlotte, LLC shows it has a valid license through 2019. All AHCA inspections from January of 2011, through April of 2017, involved no deficiencies, records show. In September of 2017, deficiencies were cited according to a redacted AHCA report on an unannounced complaint survey. Those deficiencies involved an alleged failure to follow standards established by the American College of Radiology, which accredited the clinic. The clinic tries to read and report all mammography test results to the patients doctor within 48 hours; but the test results had not been reported in a timely manner,Ž states the AHCAs summary of deficiencies form. The AHCA form shows an executive assistant with Advanced Imaging indicated that a firm with its name redacted was under contractŽ but had failed to have the results completed in a timely manner.Ž Then in November during an unannounced revisit as follow-up to the September visit, another AHCA report noted the previous deficiencies were found corrected and no new deficiencies were identified.Ž AHCA didnt respond to individual questions from the Sun last week. Agency spokesperson Shalisha Coleman said issuesŽ involving Advanced Imaging of Port Charlotte are under review.Ž The last unannounced complaint survey through the AHCA that is available online was Feb. 7. No deficiencies were identified.Email: Apraegitzer@sun-herald.comLawsuit claims medical imaging company breached contractBy ANDREA PRAEGITZERSTAFF WRITERNORTH PORT „ An IslandWalk resident threatened to kill two employees of the management group of IslandWalk, according to North Port Police Department reports. Warren Wiegert, 72, 19600 block of Quisto Street, was arrested late Tuesday night after threatening to kill two employees of Pulte Group, which runs IslandWalk. According to reports, Wiegert emailed a staffer in Pultes Sarasota of“ce stating he wants answers or he will kill him.Ž Wiegert then went on to say he would drive down Walden Center Drive in Bonita Springs and probably repeat the act several more times, because who knows how many folks work in that Pulte home group.Ž He added he would use an M-60 machine gun and had several boxes of ammunition in his van. Of“cials responded to the residence of Wiegert and complied with of“cers orders to show his hands and drop to his knees. He was immediately detained. A search in the house showed there were no “rearms. Wiegert was arrested for making a false report to use a “rearm in a violent manner. He was released on a $7,500 bond. Pulte Group and IslandWalk did not respond to requests for comment. Email: lcoey@sun-herald.com Cops: North Port man threatened IslandWalk employeesBy LAUREN COFFEY STAFF WRITER WIEGERT COMMUNITY NEWS BRIEFSThere were no deaths reported Friday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. adno=50534140EXCEPTIONAL MAUSOLEUM OPTIONSPriced With Today's Economy In MindTake Advantage of Outstanding SavingsOn Select SitesMausoleums as low as $60 (per month)ROYAL PALM MEMORIAL GARDENS 27200 Jones Loop Rd., Punta GordaCall (941) 621-6615www.royalpalmmemorial.com 0% Financing available for a Limited Time

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 7 Quality Furniture & Interior Design adno=50527201

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 NORTH PORT „ North Port had plenty of baserunners, but the lack of clutch hits doomed the Bobcats to a 12-2 defeat at the hands of Manatee in a non-district softball game this week. North Port managed only four hits off Hurricanes pitcher Faith Miller, but left 11 runners on base for the game. Its the third time weve played Manatee this year,Ž North Port coach Dennis Bell said. The “rst game we lost 1-0 at their place. The second time we played them was in the tournament we went to in Palmetto and they beat us 3-2. Its been a long season, but thats no excuse. We didnt get the hits that we needed to. The key hits just arent coming when we need them. Like I told the girls, hopefully theyre saving them for the district tournament and everything will fall into place and this was their plan all along this year.Ž The Hurricanes broke on top in the top of the “rst inning as Jasmine Muldoon led off with a double and scored on a single by Ashia Dunwoody. Meanwhile, the Bobcats had runners on second and third in the bottom of the second inning, but couldnt score. North Port starter Nadia Playter ran into control problems in the top of the third and didnt survive the inning as Manatee scored three more times to make it 4-0. In the bottom of the third, the Bobcats loaded the bases as Kylie Murray doubled, Ashley Nelson was hit by a pitch and Cortney Senna walked. But Playter ”ied out to short center and Maddie Baker struck out to end the threat. Manatee got four more runs in the top of the fifth off Nelson after two were out. The big blow was a two-run double by third baseman Sabrina Abbott, who had four RBIs on the night. The Bobcats (4-13) “nally got on the scoreboard in the bottom of the inning, as Murray led off with a bloop double down the left “eld line and Nelson followed with a double to the gap in left center. Two consecutive errors by Manatee shortstop Jessica Averett led to another run, and the Bobcats had the bases loaded again, but Miller struck out Jennika Love to end the inning. The Hurricanes (11-4) then scored four more times in the top of the sixth to make it 12-2 and end the contest one inning early. Our pitching was suspect a little bit,Ž Bell said. Nadia Playter hadnt pitched in about three weeks. We wanted to give her a chance and she pitched well. We just didnt get any runs to support her. Ashley came in and tweaked her back a little bit so we had Maddie “nish up. But they need to get healthy. Weve got Mariner Friday in the last regular season game and the district tournament starts next Tuesday.ŽMANATEE 12, NORTH PORT 2Manatee 103 044 „ 12 14 4 North Port 000 020 „ 2 4 0 WP Faith Miller LP Nadia Playter. Leading hitters: Jasmine Muldoon (M) 3-3, 2B, 2 runs, RBI; Sabrina Abbott (M) 2-3, 2 2B, 2 runs, 4 RBIs; Kylie Murray (NP) 2-4, 2 2B, run.LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS The Sun Coast Model Sailing Club recently held its Region 7 Regional Regatta at South County Park in Punta Gorda, Florida. As part of the American Model Yachting Association, the SCMSC is the largest in the country. Broken down into different regions, with Florida being its own region, skippers of the club raced Soiling 1 meter boats around the course during the two day event. The clubs busiest season runs from January to March, and culminating with the Region 7 Championship. The races are run just like the ones seen out in open water with the main difference being the skipper controls the boat by remote control while on shore. The races are competitive and fun to watch and as Paul New“eld said at the start of one race, Big boys and their toys.ŽRacing on the water, on a smaller scaleBy CHRIS BLAKESUN CORRESPONDENT RECREATIONAL SPORTS: Model Sailing SUN PHOTOS BY CHRIS BLAKESun Coast Model Sailing Club members race Soling 1 Meter remote control boats around the course at South County Regional Park during the club events Championship Regional 7 Regatta. Soling 1 Meter remote controlled sailboats race to the nish line during the Sun Coast Model Sailing Clubs Regatta at South County Regional Park. Soling 1 Meter remote controlled sailboats race during the Region 7 Regatta at South County Park. Sun Coast Model Sailing Club skippers race for the marker during the second leg of the Regatta at South County Park. Skippers of the Sun Coast Model Sailing Club enter their Soling 1 Meter boats into the race course at South County Regional Park. The Soling 1 Meter boats make up the clubs largest class with 85 members. Soling 1 Meter boats of the Sun Coast Model Sailing Club race during the clubs Regional Championship Regatta at South County Park. SOFTBALL: Manatee 12, North Port 2Manatee pulls away from North PortBy BRUCE ROBINSSUN CORRESPONDENT SUN PHOTOS BY JOHN KERSTENNorth Ports Maddie Baker drops down a sacrice bunt against Manatee on Tuesday night in North Port. North Ports Nadia Playter throws a pitch against Manatee on Tuesday night in North Port.

PAGE 8

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/21/2018 3138 OTHER NOTICES PUBLI C N O TI C E IRRIGATION WATER RESTRICTIONS Charlotte County Mosquito and A quatic Weed Control announces water use restrictions for the purposes of irrigation in the following fresh water bodies (Freshwater Canals and Fresh Water ponds) located 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 purposes. Buoys will be placed in the 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 purposes. Area residents may also be 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 information, 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 N O TI C E To advise that a barricade will be erected at the entrance of the North Manasota Key private road, which said road is owned by the abutting property owners. The blockade will be maintained contin uously from 7:00 a.m. on May 7, 2018 through 7:00 a.m. on May 8, 2018. Those wishing to use the road will be required to sign an affidavit which will be in possession of officers guarding the road entrance. Robert Darroch North Manasota Key Association, Inc. Publish: April 21, 2018 223931 3570663 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 Needa newRide? Findit inthe Classifieds! Look for a third crossword in The News Wire section. The Fowlers lived in Arcadia but started coming to Englewood in 1931 for family fishing trips. In later years Don Fowler would become an Englewood resident. He was a well-known Realtor, and a wellknown and a very well-liked Englewood activist. Looking back many years, Don said, After the War was over when we came back home to Arcadia, about 1945, we heard about spearfishing. We were back from the war, I was barely 21 years old but both Hoot and I had already spent three years in the Navy. We were both aerial gunners; those were the I-dont-give-a-damn days. We were always looking for adventurous things to do. I guess thats why spearfishing appealed to us. Not many seemed to know what it was. Billy McRae, Pinkys brother, got us started spearfishing, showed us how to make the guns. The masks were hard to get in those days. There was a number of us, Jerry Tinsley, Billy Marque, Hoot and Charlie Gibson and myself. We would come over to Manasota Key and go spearfishing, mainly on the rocks. (A rocky spot on Manasota Key was known for good fishing). In fact, it used to be about two car loads of us that would come down here every Sunday from Arcadia and spearfish. We would fill ice boxes full of em: redfish, snook, snapper, sheepshead, angel fish. And they never went to waste, we were taught that as kids, dont catch more that you are going use. Once we got two spiny lobsters at the rocks. We used to get an awful lot of fish, although this old photo only shows a few. You gotta remember there were lots more fish in those days and of course this was before spearfishing laws came into effect. We would be arrested today for what we used to do. We also used to go to Salt Springs which is now in North Port, course in those days the town of North Port didnt really exist yet. We would go way back in through the palmettos, go into a little pond. We would drop in that pool and swim under the mangroves. It was crystal clear in the re, and full of mullet. We would fill a 48-quart cooler full of mullet. It was great. We all thought we was pretty brave to be back in there, it was absolute wilderness then. Once we saw a sawfish in there. It was about 3-feet long. His saw was about a foot long. He started coming to us just wiggling his head back and forth. He just went on by us; we never even thought about spearing him, he was so interesting. But another time, Hoot and Sonny Huffin came in one little pond up at Salt Springs and they heard a lot of small gators grunting. They looked around and there was about a 7-foot gator in there and it took after them. They speared it, actually killed it, and brought it back.Ž Arcadians have always seemed to have a special attraction to this area. Don had strong memories of his familys one-day fishing trips and week-long vacations to Englewood when he was a child. We would always go back to Arcadia with a wash tub of fish,Ž Don remembered. When the Fowlers started coming here in 1931 Don was only 6. His dad, H.W. Fowler, wouldnt let him use a rod and reel. Instead, he would fix him up with a hand line. But, when Don became older and wiser, by 8 years of age, he got to use his dads rod and reel, and he caught his first redfish on a clothes pin plug off the old wooden bridge that crossed Lemon Bay. The redfish was not the only creature hooked „ Don stayed an avid fisherman all his life. Sport fishing has played a big part in the way Englewood has developed. Many second and third generations of families who were originally introduced to our area through fishing trips, still vacation here or live here contributing much to our interesting community. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Spearfishing was unknown in Englewood PHOTO COURTESY OF DIANA HARRISHoot Gibson, left, and Don Fowler spearshing on Manasota Key. Boy, were we young when this photo was taken,Ž Don Fowler said. Photo 1946 Diana Harris Did you win?Check the Florida lottery numbers inSUNSPORTS

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 VIEWPOINTFor the “rst time in the history of the republic, it appears increasingly likely that a majority of the Senate Foreign Relations Committee will vote against the presidents nominee for secretary of state. If this happens, it would be a black mark not on Mike Pompeos record, but on the reputation of this once-storied committee. There are no instances of a secretary of state nominee ever receiving an unfavorable committee vote since such votes were “rst publicly recorded in 1925 (before that, the committee voted in closed session). Democrat John Kerry was approved in a unanimous voice vote, including from Sen. Rand Paul, R-Ky., who opposes Pompeo. Democrat Hillary Clinton was approved 16-to-1, despite concerns about foreign donors to the Clinton Foundation. Madeleine Albright was approved unanimously, with the strong support of my former boss, the committees conservative then-chairman, Sen. Jesse Helms, R-N.C., who called Albright a tough and courageous ladyŽ and voted for her despite saying that she was sincerely wrongŽ in some of her foreign policy views. Other Democrats, including Warren Christopher and Cyrus Vance, were also approved unanimously in committee, as were Republicans Colin Powell, James Baker and George Shultz. Indeed, no secretary of state going all the way back to Henry Kissinger had ever received more than two negative votes in the Foreign Relations Committee „ until Donald Trump became president. Last year, all 10 Democrats on the committee voted noŽ to Rex Tillersons nomination, making him the “rst secretary of state in history to be approved on a party-line vote. Now, thanks to the opposition from those 10 Democrats and Paul, it appears that Pompeo could soon become the “rst secretary of state nominee in history to receive a negative recommendation from the committee. There is simply no excuse for this. There are no ethical questions hanging over Pompeos nomination. He has engaged in no disqualifying personal conduct. And no one questions that he is extraordinarily quali“ed for the job. Indeed, Sen. Ben Cardin, D-Md., said that Pompeo has a clear record of public service to his nation „ in uniform, in Congress, and as the director of the CIA.Ž Sen. Chris Murphy, D-Conn., said he believes that Pompeo will work hard to restore morale at State and work to supplement, not atrophy, the diplomatic tools at the Secretary of States disposal.Ž Yet both are voting against him. Indeed, nine of the committees 10 Democrats have already declared their opposition to Pompeo „ including two, Tim Kaine, D-Va., and Jeanne Shaheen, D-N.H., „ who voted for him to lead the CIA. Their opposition comes just as President Trump is preparing for a high-stakes nuclear summit with North Korean leader Kim Jong Un. Pompeo recently returned from North Korea, where he met with Kim and laid the groundwork for this historic meeting. Democrats ought to ask themselves how their actions will be seen in Pyongyang. To deliver such an undeserved rebuke to Pompeo at such a critical diplomatic moment would be a shameful abdication of the committees responsibilities. It would also breach two centuries of precedent in which the committee has carefully examined the credentials and quali“cations of the presidents nominee for secretary of state but acknowledged that the president should have his choice of who should be his chief diplomatic adviser. It is one thing for senators to use a nomination as leverage to gain commitments on speci“c policy matters. (Helms insisted that Albright work with him on his plans to reform the United Nations and reorganize the State Department, which she did.) Effective senators understand how to use the nomination process to win policy “ghts. But for senators to vote down a highly quali“ed nominee over their disdain for the president is completely unwarranted and, quite frankly, a breach of Senate norms. A negative vote would hurt the Foreign Relations Committee more than Pompeo. Senate Majority Leader Mitch McConnell, R-Ky., will bring his nomination to the ”oor regardless of what the committee does, and it is expected that some Democrats „ such as Heidi Heitkamp, D-N.D., who has publicly announced her support „ will vote for him. And when Pompeo is con“rmed by the full Senate, he would be more than justi“ed in determining that the State Department is best served by working closely with the appropriators and Senate leadership, and bypassing a committee that cant make policy, cant legislate and cant lead. Marc A. Thiessen is a Washington Post columnist.Senate must confirm Pompeo at State Department Marc A. Thiessen If one is inclined to read between the lines, Marco Rubio sounded like a man running for president, again, with his blunt talk about Floridas vulnerability to a Russian attack on the upcoming elections. That doesnt mean what the junior senator from our state had to say can be dismissed as political grandstanding. Hopefully, he convinced members of the Florida Association of Counties, the group to which he was speaking, that the threat is real. It doesnt hurt Rubios standing, though, to be a leading Republican voice about this national security issue. Now, if he can just convince President Donald Trump this is serious stuff that goes to the core of what we value as a nation, we might have to give Rubio a prize for exceptional public service. The Tampa Bay Times reported on Rubios talk, which included this gem of a quote about the operatives: These are not people sitting in the basement of their moms house. These are nation state threats. They have signi“cant resources and assets at their disposal to do this.Ž That sounded a lot like a passive-aggressive swipe at the president, who dismissed concerns about Russian hacking of the Democratic National Committee during the 2016 election with the pithy comment, I mean, it could be Russia, but it could also be China. It could also be lots of other people. It also could be somebody sitting on their bed that weighs 400 pounds, OK? You dont know who broke in to DNC.Ž Speculation about Rubios long-range plan has been increasing lately. A New York Times story this week noted Rubios recent hire of Michael Needham, former CEO of the conservative think tank Heritage Action for America, to be his chief of staff is the kind of move made by someone with long-term aspirations. The move is certain to raise questions about whether Mr. Rubio, whose hopes of becoming president in 2016 were dashed by Mr. Trump, may be positioning himself for another run,Ž reporter Jeremy W. Peters wrote. And it underscores how unsettled the conservative movement remains nearly two years after Mr. Trump won the Republican presidential nomination and became the partys improbable leader.Ž Rubio, of course, dismissed such speculation, telling the New York Times, Its so far-off in the future, I dont know where my mind will be.Ž Its smart strategy though to position himself on the side of being able to say, I told you so,Ž especially given the presidents disdain/ fear about the issue of voter fraud. He has been on the right side of this issue from the start. After all, when the extent of hacking “rst came to light during months before the presidential election, Rubio warned, ƒ my fellow Republicans who may want to capitalize politically on these leaks: Today it is the Democrats. Tomorrow it could be us. Rubio wasnt ready for prime time when he ran for the top spot in the last election, and lets just say that now there would be a lot of room on the Rubio 2020Ž bandwagon. But he is looking more like an actual senator lately than just a young man in too big of a hurry. He was visible and active trying to secure hurricane relief for Florida. His very public cooperation and working relationship with Democratic Senator Bill Nelson is refreshing. He held out his vote on the Trump tax package and won concessions for a better child care credit. And when he believes the president has done something good, he has been willing to be supportive. Whether all that is a prelude to another run for the top job, well, its too soon to say. What we can say, though, is that Rubio has been doing more things right lately. You dont have to read between the lines to see that. 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.Is Marco Rubio eyeing another presidential run? Florida Politics.comJoe Henderson Fund Fund No.Fund SourceFunds Use Proposed Amendment FY18 Budget After Amendment Charlotte County Redevelopment Fund1059 Transfer In From General FundOperating 3,481 5,926,092 Parkside Redevelopment Fund1062 Transfer In From General FundOperating 3,650 8,028,755 Peace River Shores St/Dr Maintenance Fund1399Beginning BalanceOperating 289,177 1,674,509 Rotonda Meadows & Villas St/Dr Fund1430Beginning BalanceOperating 158,810 361,042 Health Insurance Fund5011 Transfer In From General FundOperating 99,681 26,454,681 NW Port Charlotte WW Maintenance Fund1138Debt Proceeds Refinance 225,000 771,096 Suncoast WW Maintenance Fund1155Debt Proceeds Refinance 229,000 437,408 Burnt Store Village St/Dr Maintenance Fund1226Debt Proceeds Refinance 450,000 999,764 Gulf Cove St/Dr Maintenance Fund1308Debt Proceeds Refinance 2,040,000 5,436,619 Murdock Village Redevelopment Fund1060Debt Proceeds Refinance 5,000,000 10,940,350 Rotonda Lakes St/Dr Maintenance Fund1428Debt Proceeds Refinance 350,000 1,474,541 Rotonda Sands N St/Dr Maintenance Fund1432Debt Proceeds Refinance 700,000 1,459,459 Reference No.: 042418A Published: April 21, 2018 OF CHARLOTTE COUNTY, FLORIDA Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involveseveryaspectoftheCountysfunctions,includingaccesstoandparticipationinmeetings,programsandactivities.FM SoundEnhancementUnitsfortheHearingImpairedareavailableattheFrontSecurityDesk,BuildingAoftheMurdock AdministrationComplex.Anyoneneedingotherreasonableaccommodationorauxiliaryaidsandservicespleasecontactour office at 941.743.1381, TDD/TTY 941.743.1234, or by email to David.Lyles@charlottecountyfl.gov This notice is published pursuant to the requirements of Section 129.06, Florida Statutes. ApublichearingonthisResolutionwillbeheldat10AM,orassoonthereafterasitmaybeheard,onthe24thdayofApril, 2018, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. CopiesoftheproposedResolutionareavailableforinspectionbythegeneralpublicintheCharlotteCountyAttorneysOffice, 18500 Murdock Circle, Port Charlotte, Florida. Interested parties may appear at the meeting and be heard with respect to the proposed Resolution. ShouldanyagencyorpersondecidetoappealanydecisionmadebytheBoardwithrespecttoanymatterconsideredatsuch meeting,hewillneedarecordoftheproceeding,andforsuchpurpose,hemayneedtoensurethataverbatimrecordofthe proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. BOARD OF COUNTY COMMISSIONERSNOTICE OF PUBLIC HEARING BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA INTENT TO CONSIDER THE ADOPTION OF BUDGET AMENDMENT BA18-021Date: April 24, 2018; Time: 10:00 A.M. or soon thereafter Location: Room 119, 18500 Murdock Circle, Port Charlotte, FL. adno50520340 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50531556 TidewellHospice... itsmorethanyouthink.TidewellHospiceprovidescareformy husband and me.www.tidewell.org|Calltollfree1-855-Tidewell(855-843-3935)Rechargewithpeaceof mind,knowingyourloved onehastheverybestcare. Tidewellservicesinclude: €Respiteforcaregivers €Paincontroland symptommanagement €Personalcare €Griefandemotional support €24-houron-call adno=54534863 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com adno=54532491 10% OFF $300 for Seniors & Veterans 2006-2018 adno=54529349 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT

PAGE 10

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 IEWPOINTOh for the days of J. Edgar Hoover Taris wont have much impact Hillary and cronies spying on us all? Police ocers doing their job Good job with repaving Change isnt good, in this instanceEditor: When growing up, I idolized the FBI for “ghting organized crime and communism during the Cold War. Then, toward the end of the century, something went wrong with this once admired organization. Not only were there problems in the leadership ranks but also in the lower ranks as well. With respect to leadership, we have the problem of lying to investigators by both Director James Comey and Deputy Director Andrew McCabe. Comey also leaked con“dential information to the news media through his lawyer. Then there was the bias-revealing, text-messaging between lovers and FBI of“cials, Lisa Page and Peter Strzok. With respect to problems at the lower levels of the FBI we have the following: 1992 „ Ruby Ridge incident where an FBI sniper killed an innocent bystander, not held accountable. 1993 „ FBI siege of the Waco Branch Davidian compound resulting in 76 deaths. 2001-2008 „ An FBI anthrax investigation that resulted in the suicide death of one man. Another, Steven Hat“ll, was investigated by the FBI relentlessly from 2001 to 2008. He was awarded $5.82 million from the DOJ in a legal settlement. 2013 „ FBI questioning of an associate of one of the Boston Marathon bombers resulted in the shooting death of the man in his Orlando home. 2018 „ Finally, there was the gross failure of the FBI to follow protocol when noti“ed that Nikolas Cruz was a potential school shooter. This is not your grandfathers FBI.Jose Sanchez EnglewoodEditor: Relative to effect of tariffs on local brewers. One pound of aluminum costs less than $1 and makes 33 aluminum cans, for an aluminum material cost of less than 3 cents per can. The tariff, if all aluminum prices rose 25 percent, would add less than a penny per can of beer. Editor: In an April 12 letter a gentleman made some excellent points and I hope everyone read it. It is clearly becoming crystal Editor: The fact that the North Ports mayors daughter was a victimŽ of the Lancaster County, Nebraska, police and arrested for having in possession 103 pounds of marijuana. Well! I mean, what in the world do those police of“cers think they were doing, anyway? Just because her daughter and friend (some friend) got caught, thats no reason. I guess that if the mayor tries hard enough (hire Morgan & Morgan) perhaps she can get the law changed to suit her daughters struggle to earn an income. Actually, what needs to be done is for the state of Nebraska to prosecute. Two years or more as a guest of the stateŽ might be a good start. And stop whining, mayor. Patrick Dickson Port CharlotteEditor: I think the state road department should be getting a big pat on the back for the quick and traf“c-ef“cient way they just “nished repaving the pan-holed part of U.S 17-Duncan Road. Traf“c was kept moving through and the road is again smooth and well marked. Now looking forward to the new four-lane, direct from U.S. 17 at Regent Road to the Punta Gorda Airport moving along just as well.Rick Fried Punta GordaEditor: My dearly departed sister Patty always used to say to me, change is good,Ž if I ever let her know about a devastating job loss or the shock of getting dumped by a beautiful girlfriend. During these times I looked for solace and her words made sense, that change will come around and things will get better. Ahhh, but not always. My retort would be that change is inevitable, but not necessarily always good. Case in point: The proposed change to the waterfront of Charlotte Harbor once the proposed Sunseeker Resort settles to its base. The blueprint calls for expansion across U.S. 41, with an over-the-road footbridge. With the horror of the recent FIU footbridge collapse fresh in our minds, is this something we need? The water in the harbor is already polluted. This development will increase that damage as well. Our baby,Ž Bayshore Live Oak Park, will be impacted. We need to preserve this one remnant of Floridas beauty while it still stands. If development crushes that area, you are throwing our baby out with the bathwater. I propose keeping it as it is. Tenants of the resort will like the evening stroll along the water. After experiencing a night in Vegas.Ž Yes, change is inevitable, but its not always comfortable. Please keep Bayshore Live Oak Park.Sean Patrick Malloy Punta Gorda OUR VIEW LETTERS TO THE EDITORDont fall for Constitution Revision Commissions tricksPublished in the Tampa Bay TimesThe Florida Constitution Revision Commission has wasted months as a politically motivated scam masquerading as a high-minded effort to ask voters to improve the states fundamental document. The commission on Monday added amendments to the November ballot that will force voters to accept unconnected or unpopular changes with ones they support „ or reject the entire amendment. Its a cynical attempt to sneak through a conservative agenda that otherwise never would be approved, and voters should send a clear message they refuse to be manipulated. If voters want to add protections for crime victims into the state Constitution, they also will have to approve tampering with the way judges consider the governments position in interpreting state law. If they want to improve bene“ts for survivors of “rst responders, they will have to make it harder to raise university fees. If they want to require civic literacy in public schools, they will have to embrace term limits for school board members and state control over charter schools. These are unpalatable trade-offs, and the commission has made it more likely voters will reject every one of its amendments. This has been such a squandered opportunity that wont come around again until 2038. The commission is appointed every 20 years to consider changes to the Constitution and has to power to place amendments directly on the ballot. Theres no review of the language by the Florida Supreme Court, which is required for citizen initiatives. Theres no requirement that individual amendments be limited to a single subject, and thats where this commission went off the rails. While the commissions rules say the subjects within an amendment should be related, the majority stretched that guideline beyond any reasonable interpretation. Raising the retirement age for judges has nothing to do with the rights of crime victims. Changing the date of the annual legislative session has nothing to do with forcing Miami-Dade County to elect its sheriff. And exactly how is banning oil drilling in state waters tied to banning the use of electronic vaping devices just as tobacco smoking is banned indoors? Roberto Martinez, a Coral Gables lawyer and former U.S. attorney appointed to the commission by the chief justice of the Florida Supreme Court, fought the good “ght Monday along with other commissioners such as Sen. Darryl Rouson of St. Petersburg. Martinez urged commissioners to separate the coupled issues into individual amendments, calling the groupings logrolling. He also warned that combining unrelated changes into single amendments undermined efforts at making the language clear. As commission member Arthenia Joyner, a former state senator from Tampa, pointed out, If you put the good with the bad, theyre going to vote them all down. Predictably, the commission rejected those pleas and some of the most strident voices were Gov. Rick Scotts appointees. This has been a rigged process from the very beginning, when the governor appointed that noted constitutional scholar Carlos Beruff, a Bradenton developer and a Scott favorite, as chair of the commission. The rules were in constant ”ux, the commitment to openness was ”exible and even commission members were confused by the process and had dif“culty getting information. With the commissions “nal approval of amendments for the ballot, the political damage wrought by such a cynical power play is clear. This has been a colossal waste of time and a wasted opportunity that wont come around again for 20 years. Voters are too smart to accept such one-sided trades as civic literacy in exchange for neutering local school districts. Relative to stainless steel tanks. Stainless steel costs about $1.49 per pound. If your 4,000-pound car were entirely made of expensive stainless the material would cost about 4,000 times $1.50, or $6,000. My car, which is fabricated from much less expensive materials, costs about $40,000. If the price of raw materials went up 25 percent, my all-stainless car would increase by 6,000 divided by four or $1,500, not 40,000 divided by four, $10,000. The same logic “ts the expensive stainless tanks. The big expenses for the tanks will be the engineering, fabrication, shipping and installation which will constitute the major costs. If newsprint were to go up 25 percent, would your paper price, now $1.50, go up by 37 cents to $1.87? Of course not.Don Wheatley Punta GordaclearŽ that Mrs. Clinton is absolutely in charge of everything in the world and will absolutely take over the land of the freeŽ with her New World Order.Ž I strongly urge you all to get rid of your cell phones, computers, TVs, microwave and toaster ovens because they are all spying on you and recording everything you do and personally reporting back to Mrs. Clinton while youre watching Fox news.Ž And whatever you do, please do not under any circumstances turn your back on your toaster oven while warming a cheese danish. Hillary loves those. So, what we all need to do right now, especially the writer from Port Charlotte, is grab as many high-powered weapons as you can carry and walk, not drive, because your car radio is spying on you as well, to the nearest mental health facilityŽ (thats a cover organization available only to those of us that truly understand whats going on in the world. Theyll help). But “rst we need to wrap our entire bodies in tin foil (Hillerys peopleŽ cant see you if you do that). Poke out two holes for your eyes to see and two more for your nose to breath through but keep your ears covered at all cost. We wouldnt want to accidentally hear what nonsensical things sane and rational people have to say, now would we?Paul St. Germain Punta Gorda

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 *On Purchases $300 or more with Furniture Warehouse credit card made between April 21, 2018 and April 20, 2019. Interest will b e charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by April 2019. Minimum Monthly Payments req uired. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY APRIL 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00 am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comCOME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 Stunning SofaThis stunning sofa offers unquestionably value,.style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofaCoastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour ChoiceHand Rubbed Finish Dinning TableHand rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 adno=54536070

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, APRIL 21, 2018 Dear Car Talk: I have a 1991 Cadillac Eldorado with 140,000 miles on it. About a year ago, I began having problems with my starter. When I would try to start my car, sometimes it would start right up, and other times the starter would click several times and then start. My mechanic recommended that I replace the starter, so I did. The starter worked “ne for several days, and after several days of working “ne, the same problem returned. I replaced my battery with a new one, and had two different auto stores run a test on my starter, alternator and battery. The tests indicated that they were all in good shape. What else could be causing this problem? Could it be my battery cables or my ignition switch? Please give me your professional opinion. „ Joseph What makes you think I have a professional opinion, Joseph? I doubt its your battery cables terminal ends. Since you had the battery replaced, the mechanic almost certainly made sure the connections were clean and tight. Thats standard procedure. So, based on the age of the car, I would lean more toward a ground problem. There are ground cables that run from the battery to the chassis, and from the chassis to the engine block. That completes the starting circuit. And unless those ground cables are making good, solid contact, allowing the electrons to make their way back from the starter to the battery, the car wont start, and youll get a clicking noise. And its entirely possible that in the decades since the “rst Bush administration, when you bought this car, those ground connections have started to corrode. When a car is old enough that you can see the ground through the ”oor of the car, it suggests that your ground connections may be perilous, too. And if the ground connection is corroded, rather than completely detached, that could explain why the problem is intermittent. If I were you, Id just have my mechanic run a new ground cable. Id run it from the negative terminal of the battery right to the engine block, where the starter is bolted to the block. Thatll guarantee that the electrons will have a good path back to the battery. If that doesnt “x it, Joseph, the next thing Id look at would be a bad neutral safety switch, which requires the transmission to be in neutral or park before it allows the car to start. Those can fail intermittently. Or you could have a bad or corroded connection somewhere else in the ignition system. But try the ground “rst. Cadillacs starter issue could be a ground problem RayMAGLIOZZICAR TALK COLUMNIST If you are a fan of Jaguar Motor Cars the Event and Conference Center in Punta Gorda was the place to be last Sunday. Thats where the Southeast Regional Concours dElegance for 2018 was held. It was presented by Jaguar of Fort Myers, the dealer so well known for their sales department and excellent service to owners of vintage models through current automobiles. This event was created and organized from start to “nish by Phil Mannino, leader for the Jaguar Club of Southwest Florida. Under his guidance a total of twelve Jaguar clubs participated with 46 varied models on display. There also were sponsors/vendors assisted by John Welch including, Hagerty Insurance, Classic & Sport Car Magazine, Dione Outlaw Jewelery and the silent auction. Before I proceed further heres a brief explanation of the brand name Jaguar. Seems the Swallow Sidecar Co. of England began in 1935 with two passenger roadster the SS “rst shown at the London Motor Show where it was a real hit and orders ”owed in until WW II. Later during 1945 Jaguar Cars Limited was created by William Lyons. they came out with the XK120 and models C-D sporty racing versions that won LeMans “ve times setting a reputation resulting in the brand and even today by dealers world wide. It was a busy day for the judges using the Points SystemŽ, however the results were well chosen. They are as follows: Champion Division: Chris Lapinski-1953 XK120 OTSC2/120 class-Second; Gary Dworkin-1953 XK120 DHC-C2120 Class First; Janet Wood-1956 XK140 OTS-C3/140 class First; Juan Sierra-XK150S-C4/150 classFirst; Aldis Lemesis-1962 E-Type Ser1-C5/E1 classThird; Phil Mannino-2005 XKR C14/XK classFirst; John Welch-2007 XK-C15/Jaguar Southeast Regional Concours dElegance If the Kia Soul and Toyota Prius Prime had a baby, itd be something like the Kia Niro plug-in hybrid electric vehicle. The compact crossover hybrid launched last year gets a plug for 2018, as well as a much larger motor and a whole lot more emission-free driving. Despite debuting in a down market for hybrids, the Niro did pretty well in its “rst year, nearly tripling sales of its closest competitor, the Toyota Prius V wagon. New for 2018, the plug-in Niro comes at an equally tough time due to low gas prices, demand for large vehicles and the slow-butinevitable market acceptance of powertrains of the future. There are only a few compact crossover plug-ins and electrics, including the BMW i3, Chevy Bolt EV, and the forthcoming Volvo XC40 PHEV. Niro stands out as being more affordable, and more like a normal car for interested but hesitant consumers looking for a charge. Niro is quirky in the Kia way, more like the Soul than the Prius family, which is a good thing. Nothing about the exterior announces its eco-cred, yet it is handsome enough to stand out in a market awash in small crossovers. It gives up no space from the hybrid version due to the discreet and clever placement of the 8.9 kWh battery pack beneath the rear seat. Our bulbous hockey bag and pads “t in back with three rear-seat riders, but the stick had to ride in the middle. Headroom is better than legroom in the back seat „ not unlike the Soul „ we “t “ve consistently though its not something youd road trip in with all the roommates. Like the hybrid, the plug-in Niro averages 46 mpg combined thanks to an ef“cient 1.6-liter four-cylinder engine. The $6,000 upcharge for the plug-in combines the engine and a 60-horsepower motor in a dance of ef“ciency. The difference is the 26-mile allelectric range, which is plenty for most daily driving, but without tailpipe emissions. On our 30-mile commute downtown, done mostly under battery power, we averaged 150 mpg. It was cold during our unsprung Midwestern spring, so the heating unit required engine power, which is different than other PHEVs. Any aggressive throttle input also awakens the engine. Slamming the accelerator will cause a split-second delayed shift in power as the engine kicks on. Its not unlike turbo lag, but without the turbo boost. Other plug-ins are quicker and more seamless. Its not quick, even in allelectric mode, but thats not really the point. For more spirited driving, simply shift the gear stick into sportŽ mode and the six-speed dual clutch transmission takes over. Nearly every other PHEV uses an electronic continuously variable transmission, but those have the downside of loud engine drone and an expectation for gear shifts that wont come. The Niro is quieter by comparison and lets the pilot have some input on how it drives. The steering is vague, and the handling is compromised by low resistance rolling Michelin Energy Saver Green X tires. Theyre designed for ef“ciency and dont provide the kind of grip most Midwesterners would expect in winter, even from front-wheel drive. Winter tires would be an easy “x, and could perform as well as, if not better Considering a plug-in car? 2018 Kia Niro PHEV is a good starterBy ROBERT DUFFERCHICAGO TRIBUNE TNS PHOTO2018 Kia Niro plug-in hybrid electric vehicle averages 46 mpg and has a 26-mile all-electric range. Pictured in downtown Arlington Heights.REVIEW | 2 ROYSTON | 2 PHOTOS BY DON ROYSTONAttention getting XKE Jaguar Alzheimers Awareness car Rare black hatch-type Jaguar coupe 1956 XK 140 Jaguar-First in Champion Division owned by Janet Wood. Note the stued Jaguar on roof.

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 2OUR TOWN WHEELSthan, all-wheel drive in wintry conditions. Another thing the Niro lacks is variable regen braking settings, so it is a very mild plug-in hybrid, which also might appeal to consumers hesitant to shift to a plug. The interior controls and display are high-end, and even though the steering wheel is studded with buttons, it is all very intuitive and easy to use. We particularly appreciated the energy display and the different submenus to access energy use. Niro PHEV quali“es for a $4,543 federal EV tax credit so it can be had well-equipped for just under $30,000 before taxes and fees. It made a more lasting positive impression than the hybrid because of how little fuel we used and how much it felt like a normal car. In this sense, it is a crossover of two kinds „ both tall hatch and good car for consumers crossing over into electric powertrains.REVIEWFROM PAGE 1 UPCOMING EVENTSToday, Saturday, April 21 and Sunday April 22 10 a.m. to 5 p.m. Home & Garden Show, Event and Conference Center, 75 Taylor St., Punta Gorda. The Vintage Motor Car Club of America SW Florida Region will display a vehicle inside and some others outside. The public is invited to attend this interesting event free of charge and possibly win a vendors door prize. Info for VMCCA 941-626-4452. Also today, Sat. April 21, 9 a.m. to 1 p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail, (former Sweet Bay Grocery Store) Punta Gorda Free to show car owners and the public, top six trophies awarded, music by Toms Traveling Tunes. Memorabilia Store, Speed Shop and indoor Car Corral are now open. Information April Patchell, General Manager, 941-575-5959. Thursday, April 26, 4 to 7 p.m. Free open Cruise In, Award Winning Beef OŽ Bradys, 1105 Taylor St. Punta Gorda owned by Chris Lansdale assisted by the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to any year, make or model collector type car/truck/motorcycle including modified. BOGO meal to car show participants. Inside music by Joe OBrien. Information Lee 941-626-9359. Saturday, April 28, 9:30 a.m. to 12:30 p.m. Free open Cruise In, Home Depot PG, 3941 Tamiami Trail/Burnt Store Rd. Punta Gorda by VMCCA SW Florida Region. Open to any year, make or model collector type car/ truck/motorcycle including modified. No need to preregister or fees. Free coffee and donuts to car show participants, door prizes, 50/50 raffle. Information Lee 941-626-9359. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941380-0650 of Toms Traveling Tunes.XK class-Second; Dave Roth-2017 XJL-C19/ FJ classFirst; Brenda Soussan-1995 XJS-Class 13/JS-Third. Special Division: Tom Wright-1959 XK150S-S1/PD-First. Due to limited space for photographs you may “nd a more detailed list of winners of the 36 trophies offered on their website JaguarclubofSWF in the near future. Having attended hundreds of upscale events since the late “fties Ill use one word to describe this one, Classy! Kudos to Phil and his team! They plan to return in 2019 so watch for the date in this column when its been “nalized. Meanwhile, youll be able to see some of these great cars at Fishermens Village Memorial Day show May 28th. Call me for details 941-626-4452. Don Royston is president of the Vintage Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail. com.ROYSTONFROM PAGE 1 Another prize-winning sporty light blue Jag Roadster with sparkling chrome wire wheels Jaguar 120 „ brilliant white Cabriolet all alone in the corner 1960 model Jaguar 150 S „ First place winner in Champion Division PHOTOS BY DON ROYSTONLeft to right: Score Keeper Tim Mannino, Ocial Data Supervisor Denise Mannino and Car Qualier Tom Wright Brenda Soussan, 1995 Rose/Bronze 1995m Jaguar XJS „ Third in Champion Division adno=720372 NOTICE OF PUBLIC HEARING The DeSoto County Planning Commission (PC) and/or Board of County Commissioners (BoCC) of DeSoto County, Florida will consider the adoption of ordinances and resolutions regarding the belowdescribed development order applications. The ordinances and resolutions will be considered at regularly scheduled Public Hearing Meetings of the Planning Commission and the Board of County Commissioners on the dates listed and at the times listed below, or as soon thereafter, as they may be heard on that date. All public hearings will be held in the County Commission Meeting Room 103, Administration Building, 201 E. Oak Street, Arcadia, Florida. Copies of the applications and staff reports are available at the Development Department Room 204, Administration Building, 201 E. Oak Street, Arcadia, Florida “ ve days prior to the meeting dates and are available on the Countys website at www.desotobocc.com under Department News and News & announcements. Members of the public may appear and be heard on the matters to be considered. If you want to appeal any decision of the PC or BoCC, you may need to arrange for a verbatim transcript to be prepared. PLANNING COMMISSION: Tuesday, May 1, 2018 at 5:30PM and BOARD OF COUNTY COMMISSIONERS: Tuesday, May 22, 2018 at 6:30 PM and 1. Ordinance, revising Chapter 20, LDR, Code of Ordinances. County Wide (PC and BoCC). An Ordinance of the DeSoto County Board of County Commissioners amending the Land Development Regulations (LDR) and pertaining to principal and accessory uses, structures and buildings; amending LDR Section 20-1650 by revising the de“ nitions of accessory building, mobile home, principal use or structure, private garage, residentially designed manufactured home, and townhouse/rowhouse and addition de“ nitions for attached, breezeway, and connected; amending LDR Section 20-656(a) (6) to add as exceptions to the maximum height and size limitation of accessory structures a private garage or carport and a screen enclosure; and providing for codi“ cation, con” icts, severability, and an effective date. 2. Ordinance, amending Of“ cial Zoning District Atlas (RZ 2018-05) (PC and BoCC). An An Ordinance of the DeSoto County, Florida Board of County Commissioners amending the Of“ cial Zoning District Atlas identi“ ed in Code of Ordinances Chapter 20, Land Development Regulations Article II, Zoning Districts and Requirements, Section 20-31, Establishment of Zoning Districts; an Of“ cial Zoning District Atlas amendment application (RZ 2018-05) “ led on behalf of the Southwest Florida Water management District and changing from Agricultural 5 (A-5) to Commercial General (CG) the zoning district of a 21.29-acre tract located at 10797 SW Peace River Street, Arcadia, Florida,; incorporating the whereas clauses and the staff report; providing for severability and an effective date. 3. Resolution, SE 2018-01 Black Wolf Industries, Inc. dba Harleys Sports Bar & Grill (PC and BoCC). A Resolution of the Desoto County Board of County Commissioners regarding Black Wolf Industries, Inc. doing business as Harleys Sports Bar & Grill special exception use application to allow within the Industrial Light (IL) zoning district a package store (i.e., the on-premises sales and off-premises consumption of alcoholic beverages) at 4141 SW Highway 17, a bar (i.e., the on-premises sales and consumption of alcoholic beverages) at 4141 SW Highway 17, and the onpremises consumption of alcoholic beverages at 4137, 4139, and 4143 SW Highway 17, Arcadia, Florida, the Property Identi“ cation Numbers being 23-38-24-0000-0180-0000, 23-38-24-0000-01810000, and 23-38-24-0000-0182-0000, the legal description being provided in Exhibit 1; incorporating the whereas clauses; incorporating the Development Department Report; and providing an effective date. 4. Ordinance, revising Chapter 20, LDR, Code of Ordinances. County Wide (PC and BoCC). An Ordinance of the DeSoto County Board of County Commissioners amending the Land Development Regulations (LDR) and pertaining to fences, hedges and walls; amending LDR Section 20-659 on fences, hedges, and walls; and providing for codi“ cation, con” icts, severability, and an effective date. CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50533305 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 Kentucky Derby PartySaturday, May 5th 5pm 9pm Englewood Elks Lodge 401 North Indiana Ave Fashion Hat And Bow Tie Contest Horse Auctions Games Cash Prizes $16 ( Plus Tax ) adno=54532356 Serving Traditional Derby buffet starting at 5:30 R.S.V.P. 941-474-1404

PAGE 14

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN WHEELSThe library still has plenty of programs going on for those of you who are still in town. You can come visit me tomorrow at the The 5th Annual Englewood Earth Day Festival from 11 a.m. until 4 p.m. This festival is hosted by the Barrier Islands Parks Society and The Open Studio. The festival includes many presenters, performers, artists, information about local organizations, vendors, volunteers and guests. To “nd out more about the people who bring you Earth Day on Sunday you can check out their website at www. planetenglewood.com. Stop in Tuesday at 1 p.m. to have some fun with our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program, but you do need to bring your own materials. Stay for a while on Tuesday afternoon to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon at the Englewood Charlotte Library. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve. On Wednesday afternoon at 3 p.m. Caf Philo is discussing Schwitzgebel, an American Philosopher.Ž This group gathers to have stimulating dialogue about the larger questions of life in an informal setting. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Stop in Tuesday or Thursday morning from 10 a.m. to noon to talk with our Master Gardeners. The Master Gardeners are available to answer questions on gardening, tree and shrub care, lawn care and household plants. On Thursday afternoon, our volunteer Tammie leads the Literary Discussion Group at 1 p.m. in the conference room. This is a literary discussion „ not a book discussion. This group discusses short stories from “ve to 15 pages. We encourage each other to think about how and why a poem or short story was written and how the stories re”ect real life. Tammie provides reading material prior to each meeting. For more information please contact Tammie Diehl at tamiami”@comcast. net or call the library at 941-681-3736. Friday morning at 11 a.m. its time for Drop In Story Time with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books, and playtime in the childrens area of the library. This program gives your child the opportunity to engage in language-based activities while you get to know other young families. Pick a story or two and enjoy some fun with Aundrea. Next Saturday at 11:30 a.m. you can join our volunteer Tammie again for a discussion about writing “ction. Get some advice about your writing or just some support while you share some of your writing. There are a lot of fun things to do and see at your local library. The Englewood Charlotte Library at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776.Lots to discuss at the Englewood Charlotte Library Lynda Citro Tuesday, April 24th at 4 to 5pmLife ROCKS! Lets celebrate and do something good for others! Join us as we enjoy cocktails for a cause. Donate at least $5.00 and have a specialty drink, wine, beer and hors d'oeuvre on us! Enter to win a fabulous gift basket by purchasing chance drawing tickets. All donations will Bene“t the American Cancer Society ~ Venice Relay for Life! RSVP at 941-484-8801.950 Pinebrook Road, Venice, FL 34285 www.harborchase.com/Venice.htmAssisted Living Community # AL8813 adno=54533445 Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533497 SPONSORED BY: FLORIDA RV TRADE ASSOC€REGION ONEwww.frvta.org/shows CenturyLink (Lee Cty.) Sports Complex adno=50534002 adno=50533993DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 4OUR TOWN WHEELS AFTER$1,750RCLCASHBACK3,329AMONTHFOR36-MONTHS299 AFTER$1,2500RCLCASHBACK3,689AMONTHFOR36-MONTHS329 AFTER$0RCLCASHBACK3,599AMONTHFOR36-MONTHS479Allpricesplustax,tag,$799DealerFee.Seedealerforqualificationsandcompletredetails.Vehicleshownmayhaveadditionalequipmentnotinclu dedinpayment.offerexpires7/9/2018.na3ljr611441 2ljbl31296 1lj5609355AFTER$1,000RCLCASHBACK3,319AMONTHFOR36-MONTHS2695LJUL21505EDHOWARDLINCOLN.NET 941-921-44027110S.TAMIAMITRAIL,SARASOTA,FL34231EdHowardLincoln 7110 S. Tamiami Trail Sarasota, FL 34231941-921-4402WWW.EDHOWARDLINCOLN.NETEd Howard Lincoln $3,599 CASH DUE AT SIGNINGAFTER $0 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$479$3,329 CASH DUE AT SIGNINGAFTER $1,750 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$299$3,689 CASH DUE AT SIGNINGAFTER $1,250 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$329adno=54536077

PAGE 16

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN WHEELSNORTH PORT „ The last Movie on the Green of the season will play Friday, April 27. The LEGO Batman MovieŽ was intended to be played on Jan. 26 but was canceled due to weather. It will now play Friday, starting around 8 p.m. with seating at 7 p.m. There will be a Batgirl and BatmanŽ contest. Children can dress up as the main character and possibly win a prize. The event is free to the community. This showing is sponsored by Microsoft, and Microsoft employees will be volunteering at the event. Attendants are encouraged to bring their own chairs and blankets, but tents are not allowed. There will also be food vendors on site to sell concessions. For more information, contact the Parks & Recreation Division at 941-429-7275.Batman returns on the GreenSTAFF REPORTVENICE „ Students and guests at State College of Florida Venice received a special treat thanks to Nicolette Mason. Mason is a professor at SCF and a part of the colleges Green Team. She invited Geraldine Swormstedt, a member of the Manatee-Sarasota Florida Sierra Club, to speak to the campus. The Manatee-Sarasota chapter has close to 3,000 members and boasts a strong outing program. In her presentation, she said the group “ghts phosphate mining and to encourage cities and counties to adopt greener practices. Through this push, Sarasota has adopted greener practices, Swormstedt said. Swormstedt was on hand to discuss solar energy, but also how the Sierra Club works and what they do as an organization. Mason said the Green Team works to do something annually for Earth Day, and wanted to get someone from the Sierra Club to come out. The Green Team works to not only educate but also to support people, businesses and schools in taking action to practice a more environmentally sustainable planet. Mason wanted Swormstedt there to speak about solar energy and how to sustain and maintain the planet through green practices. Swormstedt detailed the different ways the Sierra Club is working to create a more sustainable planet. Mason hopes attendees received a better understanding of what they can do. At SCF, Mason said they are working to preserve the campus as much as possible. Right now (were) starting a food forest,Ž she said. The goal of the forest to provide sustainable and organic foods for students and the community. Were always looking to expand and work with other green clubs,Ž she said. Email: aherrera@sun-herald.comSCF hosts Sierra Club presentation By ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY ALEXANDRA HERRERA SCF professor Nicolette Mason stands with Sierra Club member Geraldine Swormstedt during her recent visit to SCF Venice. Board of County Commissioners … April 24, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners … April 25, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners Joint Meeting with Manatee County … April 25, 1:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Historic Preservation Board … April 24, 4:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd. Sarasota. Call 941-861-5481 Human Services Advisory Council Workgroup … April 27, 1 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Human Services Advisory Council … April 27, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Joint Meeting of the Criminal Justice Commission (CJC) and the Criminal Justice, Mental Health and Substance Abuse (CJMHSA) Planning Council … April 23, noon, Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-2564 Library Advisory Board … April 25, 1:30 p.m., Ringling Library, 2700 Bradenton Road, Sarasota. Call 941-861-5481 Library Advisory Board Nominating Committee … April 25, 1:15 p.m., Ringling Library, 2700 Bradenton Road, Sarasota. Call 941-861-5481 Newtown Community Health Action Team (Newtown CHAT) … April 24, 6-7 p.m., Conference Room, North Sarasota Library, 2801 Newtown Blvd., Sarasota. Call 941-861-2867 Sarasota County Immunization Coalition … April 26, 1-2 p.m., Room 2063, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2914 Value Adjustment Board … April 26, 9:30 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279Amateur sand sculpture contest returns to Siesta Beach May 5 Sarasota County Parks, Recreation and Natural Resources Amateur Sand Sculpture Contest will return to Siesta Beach on Saturday, May 5, for the 46th year. This free, family-friendly event is open to all ages and all amateur skill levels. Cash prizes, which are spon sored by the Friends of Sarasota County Parks and the Siesta Key Chamber of Commerce, are awarded ishers in the adult (individual), adult (team), children (10 years old and younger) and youth (11-17 years old) categories and one overall peoples choice winner. Registration begins at 8:30 a.m. May 5 on Siesta Beach near the yellow lifeguard stand, where participants will be assigned a 10-foot-by-10-foot square. Judging begins at 1 p.m., and awards are presented at 2 p.m. Spectators are invited to vote for the peoples choice award. Siesta Beach is located at 948 Beach Road, Siesta Key. There is no rain date for this event. For more information, call the Sarasota County Contact Center at 941-861-5000. Dry conditions prompt recreation al burn ban Sarasota County Fire Chief Michael Regnier has issued a countywide mediately due to the dry weather conditions and an increased chance In accordance with Sarasota Countys open burning ordinance the mandatory burn ban will remain in ef fect until weather conditions change For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54530105 YOUNG AT art2018 LEADERSHIP CHARLOTTEA Night of Talent€ € MAY 4th € €CHARLOTTE COUNTY FAIRGROUNDS 2333 El Jobean Road, Port Charlotte, 33948DOORS OPEN AT 6PM € € $75 ticket € €Leadership Charlotte 2018 presents a night of talent, showcasing the amazing youth in Charlotte County! Memorable band performances, short skits, singing, dancing, silent auction of childrens artwork, and more! Dinner, cash bar, and a special performance by the BOOGIEMEN!Tickets can be purchased in person with any LC18 class member or online: http://charlottecountychamber.secure-mall.com/shop/ THE GOAL OF THE NIGHT IS MORE THAN $60,000 TO BE GIVEN TO THE CCPS ARTS PROGRAM TO IMPACT THE YOUTH IN OUR COMMUNITY. ALL SPONSORSHIPS, TICKET SALES, 50/50, SILENT AUCTIONS, AND DONATIONS WILL GO TO THE CHARLOTTE COUNTY PUBLIC SCHOOLS ART PROGRAMS AFTER 10% IS DONATED TOWARDS JR LEADERSHIP CHARLOTTE WITH THE EXCEPTION OF YOUNGLIFE AND THE AMAZING TECHNICOLOR DREAMCOAT SPONSOR, AFTER EXPENSES OF EVENT.adno=50534462 adno=54532360 Only 100 Campers Allowed So Call Today! Ask Estelle For Details 941-223-4008 FREE SUMMER CAMP Englewood Elks Is Offering Free Camp To All Eligible Campers Between Ages 9 And 13One Week July 8th 14th Adventure Camp In The Florida State Elks Camp In Umatilla adno=54533484 Grand Opening Move In Specials Please join us on Introducing our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breathtaking Independent and Assisted Communities and their multitude At Towers of Venice you will receive affordable accommodations with resort style living. Thats Our Pledge, Our Promise, Our Commitment, And It Is Our Philosophy. 2921 Jacaranda Blvd Venice, Fl 34293 941-244-4410 NO BUY IN OPEN HOUSE Starting at $3,000Tours Available

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 6OUR TOWN WHEELSThe Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 19 7OUR TOWN WHEELS adno=54536079

PAGE 18

Page 20 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 8OUR TOWN WHEELS / STATEAre you in need of music for a Sunday brunch or your next backyard barbecue? Well look no further than your public library. Freegal Music (free + legal) is a free music service provided to you by Sarasota County Libraries. Freegal offers access to 13 million songs and over 40,000 music videos. Freegals collection includes music from legendary artists from around the world. All genres of music are represented from Top 40, country and classical to blues and Bollywood. Music can be browsed by artist, genre, video and more. You will be able to download “ve songs per week for free and they will be yours to permanently keep, transfer, burn to CD, etc. Music videos are also available for download, but one video will count as two of your “ve download credits. You can also create playlists in Freegal or export music to iTunes, Windows Media Player or the media player of your choice. Again, all Freegal downloads are free and yours to keep! To access Freegal all you need is your Sarasota County Library card and PIN. Visit scgov. net/library, click on Library Resources,Ž locate the Research Help and MoreŽ link and select Freegal under the LeisureŽ heading. You can also download the Freegal app for free to your Apple or Android device from the App Store, Google Play or Android Market. Search for Sarasota County Library System using a local zip code or city and state. Find your jam at the library! Its just that easy.HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Saturday € Suncoast Writers Guild, 10 a.m. € LEGO Club, 1:30 p.m. Children ages 5 to 12 will have fun getting together with others and sharing ideas, working together, and making new friends. LEGO bricks will be provided … bring your imagination. LEGO creations will be on display in the library until the next meeting date. Monday € Forty Carrots Partners in Play 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Monday Night Movies at 5 p.m. Contact the library for movie titles. € English for Spanish Speakers/ Gratis Clase de Ingles para Hispanohablantes, 5:30 p.m. For Spanish speakers who want to improve English skills. Tuesday € Master Gardener Plant Clinic, 10 a.m.-noon. Get free answers to your Florida gardening and landscape questions. This is made possible through a partnership with UF/IFAS Extension Sarasota County. 941-861-9807 or sarasota.ifas.ufl. edu/hort/plantclinic.shtml. € Englewood Genealogical Society … Family Tree Maker SIG, 10 a.m. € Englewood Camera Club, 1 p.m. € Wireless Windows Laptops for Beginners, 2 p.m. Bring your Windows laptop and learn hands-on how to navigate to internet addresses, what the left and right mouse click/touch pad does, how to save to a memory stick/flash drive, how to make and save a document, how to organize files and photos into folders. Registration is required and limited to 12 participants. Wednesday € Englewood Genealogical Society, 1 p.m. € Teen Book/Movie Club, 5:30p.m. Read the book, watch the film and discuss with others from ages 11-18. Contact the library for titles. Thursday € iPads for Beginners Part 2, 10 a.m. Topics include, using email, saving and sharing, organizing apps and downloading eBooks from Overdrive and Cloud Library (Sarasota County Library card and pin is required). Registration is required and limited to 10 participants. € Southwest County Homeowners Alliance, 10 a.m. € Family Storytime, 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of activities. Todays theme is birds. € Baila Miller, Fiddler on the Roof,Ž 2 p.m. Join Baila as she lectures on the orchestral influences in the development of modern culture. Sponsored by the Friends of Elsie Quirk Library. Friday € Grupo de Estudio Espanol (Spanish Study Group), 10 a.m. € Basic Conversational Spanish Class at 11:30 a.m. Beginners class. € Spanish Reading Group, 3 p.m. For those who have taken the beginners class, as well as any others who can read/speak basic Spanish. Email Seor Dan at spanishfaculty@gmail.com For information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941-861-5000, or visit scgov.net.Freegal Music is free, legal music from the library Michele Strickland TRENTON, Fla. „ Investigators in Florida say they may never know why a man „ a recluse from a rural farm community who rarely ventured into town „ killed two sheriffs deputies while they sat in a Chinese restaurant. John Hubert Highnote, 58, of Bell casually walked into the restaurant, went up to the Gilchrest County deputies and “red at them. He then went into his car and killed himself. Its inexplicable,Ž State Attorney Bill Cervone said. People will want to know why, and we may never have an answer for them.Ž Highnote came from a small town just up the road from the Ace China restaurant in Trenton, about 35 miles (56 kilometers) west of Gainesville. He lived alone in a small, brick house off a dirt road shaded under a canopy of trees. A neighbor who has lived across the street for “ve years said that Highnote never once introduced himself, and he was rarely seen in town. The only time she ever saw him was when he would drive his truck into the garage. Id see him pull in, shut the garage and go in. No lights on or nothing,Ž said the neighbor, who spoke on condition of anonymity because she did not want to be involved in the investigation. She characterized him as a recluse. Gilchrest County Sheriff Bobby Schultz blamed the deaths of Sgt. Noel Ramirez, 30, and Deputy Taylor Lindsey, 25, on hatred toward law enforcement. What do you expect happens when you demonize law enforcement to the extent its been demonized? Every type of hate, every type of put-down you can think of,Ž Schultz said at a news conference. The only thing these men were guilty of is wanting to protect you and me. They just wanted to get something to eat, and they just wanted to do their job,Ž he said. President Donald Trump called the slain deputies HEROESŽ in a tweet sharing his condolences with their friends, families and colleagues. Highnote bought his house in Bell in 2010, property records show. Hed had one traf“c ticket in Gilchrist County over the past eight years, according to the county clerk of court. Prior to moving to Bell, records show that Highnote lived in St. Petersburg where he had more run-ins with law enforcement over previous decades. He was arrested for felony carrying a concealed “rearm in 1978, a charge later dropped after he successfully completed a pre-trial intervention, Pinellas County court records show. Hightnote was also arrested for misdemeanor criminal mischief in 1994, for which he also did a pre-trial diversion program and the charges were dropped. The records had no further information about the mischief for which he was arrested. He was also cited for consuming alcohol in public in 1977, and had 11 traf“c tickets for speeding and other infractions over the years. Schultz said state law enforcement of“cials are investigating, and an investigator from the Florida Department of Law Enforcement was at Highnotes house on Friday.By JASON DEARENASSOCIATED PRESSAuthorities say motive in deputy killings may never be known AP PHOTOS PROVIDEDPolice look up as a helicopter ies overhead outside of Ace China after a shooting in Trenton, Florida. Someone red through the window of a north Florida restaurant Thursday afternoon, killing two deputies who were getting food, ocials said. These undated photos made available by the Gilchrist County Sheris Oce shows Sgt. Noel Ramirez, left, and Deputy Taylor Lindsey. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 8:00 & 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-474-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 1 Let brotherly love continue. 2 Be not forgetful to entertain strangers: for thereby some have entertained angels unawares. 3 Remember them that are in bonds, as bound with them; and them which su er adversity, as being yourselves also in the body. 4 Marriage is honourable in all, and the bed unde“ led: but whoremongers and adulterers God will judge. 5 Let your conversation be without covetousness; and be content with such things as ye have: for He hath said, I will never leave thee, nor forsake thee. 6 So that we may boldly say, The Lord is my helper, and I will not fear what man shall do unto me. Hebrews 13: 1-6adno=54532388

PAGE 19

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN WHEELSadno=50534464Advertisement Advertisement HOME GARDEN SUN COAST Hire Local Contractors. We can not stress this enough. Whatever home improvement project you may have you are better off hiring locally. Great for our local economy and less headaches for you down the road are just two reasons to keep hiring locally throughout the year. For example, if you have a new AC system installed and it needs a warranty service call, you are probably going to wait several days until a truck is in the areaŽ when you hire an out-of-area contractor. Just because a company advertises a 941-area code, doesnt mean they are local these days. On your initial phone call with any company that will be doing work in your home, ASK speci“ cally if I want to come to your of“ ce, what is that address?Ž Of course, there is the ever-present solicitation phone calls with unbelievable pricing for an AC system check or service call. Before signing up, make sure they are reputable, local, proper insurance, and have a license to do the work. It is also important to note that contractors that have had a bad reputation in the area sometimes change their name. Get the contractors license number and research it through www. my” oridalicense.com. It will pull up any company that the license number is associated with. You may “ nd that your contractor has had several companies. As always, check out any contractor before inviting them into your home through the Better Business Bureau. Not ready for a new system yet? If your not ready for a new system yet, or if you are getting ready to leave for the summer consider getting a free estimate for a new system now, especially if your system is 10 years old or more. In the unlikely event your air conditioning has a complete failure this summer; have your research done ahead of time. Without doing research on brands and cost of a new A/C system, youll be making a hurried decision in the middle of a hot, humid summer day when you need your air conditioning most or will be making decisions long-distanceŽ. Getting your information now can also make it easier to make decisions on whether to go ahead with a costly repair or to replace the system. Estimates for new systems are always free of charge from Four Seasons Air Conditioning, Inc. Call today and schedule a time convenient to your schedule 941-206-6131. Or, get more information at www.4SeasonsAC.com or email Four Seasons and request an appointment! HOME & GARDEN APRIL 2018 Carrier Cool Cash … Save Up To $1,650 COOL CASH Savings combined with Florida Power and Light rebates can save you up to $1,650 on a new air conditioning system. Rebates will only be available a short time, they are considered pre-summerŽ savings and will not be available through the summer months. Four Seasons Air Conditioning, Inc. is the ONLY Carrier Factory Authorized Dealer in Charlotte County, assuring you of a highly trained installing team, outstanding customer service and fair and honest pricing! You could save up to $1,650 on a new system and lower your energy bill every month, call Four Seasons Air today 941-206-6131 or email them at info@4SeasonsAC.com to “ nd out more about the Carrier Cool Cash program today! Not ready for a new air conditioning system yet? If you have had a few repairs over the last several years, you may be thinking what a new air conditioner may cost in the event your system has a complete failure during the summer season. Having your estimate in hand this summer can save you from making quick and uninformed decisions this summer in the event your system has a complete breakdown. Making an informed decision on repair vs. replace is so much easier when you have current new system estimates to compare to a potential expensive repair estimate. No one wants to make a hurried decision in the middle of our hot, humid summer days! Call today 941-206-6131 and schedule your free estimate today or email Four Seasons at info@4SeasonsAC.com for more information. Mini-Split (Ductless) Systems You may be reading more and more about minisplit or ductless AC systems. Mini-split systems are perfect for lanai areas that do not get cooled by your whole house air conditioner. Most of us try and open the sliding glass doors to get our lanai cooled. By doing this you are making your whole house AC system work harder, cover more square footage than it was intended to do, leaving you with a higher electric bill. The other alternative is to install a window air conditioner, which are loud and inef“ cient. Visit our website to learn more about these amazing ductless systems and if one could be right for your lanai, garage or work area. Four Seasons is a Mitsubishi Diamond Dealer! www.4SeasonsAC.com Less Headaches, Better for our Economy … Hire Local Contractors! adno=50533019 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 adno=5053301710% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno = 50533021 SALE PRICE starting at$1.59/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & NaplesM-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951OPEN SUNDAYS 1PM TO 5PM adno=50534151 Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50533311 dno = 50534105

PAGE 20

Page 22 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 10OUR TOWN WHEELS New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty OPEN HOUSE SUN 1-4 PM WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO $259,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO $153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED CALL FOR SHOWING DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty BURNT STORE MEADOWS! PUNTA GORDA $285,000 Built Strong In 2004, This Lovely, Beautifully Maintained 3 Bd, 2 Bath, 2 Car Gar, Pool And Spa Home Is Located In A Quiet Cul De Sac. Almost 1900 Sq Ft, Great Room Plan, Split Bedrooms, Nicely Landscaped. Can Be Sold Furnished!! Dont Miss Out!! Call Pat Walker 941-276-4674 REMAX Anchor Realty WATERFRONT ONE OF THE MOST INEXPENSIVE, NEWEST WATERFRONT HOMES ON THE MARKET!2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust completed! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances,soft close drawers and doors,pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. PRIVATE & SERENE 4841 RIVERSIDE DRIVE 4.52 Acres in Punta Gorda w/home, open “eld and woods. Build outbuilding for cars, barn, workshop. Near town and 1-75. $399,000 Ann Keohan 941-441-6867 Premier Sothebys Realty OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 + Extra Lot! New in 2016 Pool & Cage. Everything New! Cabinets, SS Appl., Granite, 90% Tile, Repipe & Landscaping. Gorgeous Inside & Out! Community Boat Ramp. $234,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $169,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address OPEN SUNDAY 1-4 PM 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $255,000 Debra Villari 609-458-4627 Berkshire Hathaway REDUCED LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $410,000 (239) 464-3185 OPEN SUNDAY 1-4 PM 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3br/2ba 2nd Floor, Spacious 1,207 Sq. Ft Excellent Condition! One Owner! Carport/Elevator$165,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty adno=710078

PAGE 21

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWN WHEELSPUNTA GORDA „ Emergency of“cials are offering a basic training course in disaster preparedness at the Charlotte County Emergency Operations Center, starting on Thursday. We suggest that all residents of Charlotte County take this course,Ž said Ellen Pinder, mitigation planner and CERT coordinator. This course can educate you on all hazards that could happen in our community.Ž CERT, which stands for Community Emergency Response Team, holds the three-day training course and is free of charge. It is meant to provide anyone the knowledge to aid them in preparing themselves and others for disasters „ both the natural and man-made ones. These disasters include but are not limited to, tornadoes, hurricanes, fires, active shooters, chemical hazards and car crashes. In addition to knowing what to expect during a disaster, CERT will also cover tips on how to prepare individuals and home as well. Attendees will receive tips regarding insuring homes, evacuation, sheltering and mo re. Many people believe that they arent fit for this training course because theyre too old, or for other reasons,Ž Pinder said. But there is a place for everyone in the CERT training course.Ž The seating for this course is limited. Those interested in attending can email charlottecountycert@ gmail.com or call or text 813-702-3785 to register. Registration must be completed before Monday, April 23.Disaster preparedness training offered By DESTINY LIDDLESUN INTERN PHOTOS PROVIDED BY ELLEN PINDERCharlotte County Community Emergency Response Team demonstrates how to eectively put out a hazardous re.PHOTO PROVIDED BY ELLEN PINDERThe Charlotte County Community Emer gency Response Team distinguishes a re during a previous CERT training course. Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R TODAY 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 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 Going out of business sale, Closing-last day 4-28. Take 50-75% off everything but handmade items. Inventory includes clothes (ladies, men, kids), sterling silver, home decor, toys, jewelry, Vera Bradley, Bath & Body Works & much more. Greeting cards 4/1.00. Trinkets & Treasures 2801 Placida Open Tu-F 10-4, Sat.10-3. 628-5293 Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PENDING PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water, brand new septic and new electrical panel on lushly landscaped, fully fenced lot in family oriented neighborhood just 1‡2 mile from US-41. $249,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 adno=710077 HOSTED BY Friday, May 4th and Saturday May 5th 9:30 am … 3 pm Event location: Venice Community Center 326 Nokomis Ave., Venice, FL 34285 Are you a Quality, Reliable Home Service or Health & Wellness Business? Do you want your business visible to thousands of people? Are you looking to increase your market share in the community?Major Sponsor Media SponsorIf you answered yes to the above questions, Limited Vendor Spaces Are Available at THE EYE ASSOCIATES Supporting Sponsorsadno=54535971

PAGE 22

Page 24 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 12OUR TOWN WHEELSBy combining teams from Englewood, Port Charlotte and Punta Gorda on April 14 at the Charlotte County Fairgrounds, the American Cancer Society and its supporters exceeded the goal of $100,000 by raising $131,714.65 to bene“t cancer patients. Englewood Walmart, Walgreens, Vineland Elementary, Charlotte County Sheriffs Of“ce and Fawcett Memorial Hospital were among the teams. This years theme was Once Upon A Cure.Ž The follow-up meeting is 6:30 p.m. May 14 at Buffalo Wings and Rings, 1020 El Jobean Road, Port Charlotte. Participants are asked to drop off any additional donations and to sign up to help on the planning committee for the 2019 event. For more information and updates, and to “nd out how you can contribute, visit Relay for Life of Charlotte County on Facebook or call 941-328-3757.Relay raises more than $130K to fight cancer The ReMax Palm Realty led by Peter Rivera and co-team captain Amy Harrington had fun posing in front of the balloon and dunk tank. Eric Schoenfeld prepares for another theme lap during the Relay. He is a longtime team member of the Englewood United Methodist Church. SUN PHOTOS BY ELAINE ALLEN-EMRICHMembers of the Charlotte County Sheris Oce Relay Team sold plastic bracelets and had displays remembering ocers in North Port and Charlotte County who died of cancer. Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $3.00 OFF The Royal TreatmentExp. 4/23/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/23/18 (Must present Coupon before service) r 2017 adno=54532502 Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50533334Get It Fixed with a Lifetime Guarantee!!BACK WINDOW FALLING OUT? Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533458 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa MODELS NOW OPEN! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THEWORLD-CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534165

PAGE 23

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 25 13OUR TOWN WHEELS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18276$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING SALE $21,9993.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/ Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. # NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2018 DODGE CHARGER SXT3.6L V6 with 8Speed Automatic, Voice Command w/ Bluetooth, Apple CarPlay/Android Auto Capable, Power Windows, Locks, Mirrors, Seat, Keyless Enter n Go, Theft Deterrent, Speed Control, 6speaker sound system, Tire Pressure Monitoring Display and much more. #D18158$20,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,090 SAVE $8,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. adno=54536078

PAGE 24

Page 26 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 Charlotte County Habitat for Humanity hosted a home dedication ceremony March 28 for Josue and Marie Malave at the couple's new Punta Gorda residence. Gifts were given to the Malave family during the program donated by several churches, groups, organizations, local business and Habitat.Habitat hands over keys to a new life and a new house Don Turpin, representing Parkside Neighborhood Watch Zone 4 and Home Depot, left with homeowner Josue Malave. Deputy Jose Ortiz-Cruz with the Charlotte County Sheris oce and Charlotte County Inmate Plant Program, right, and Josue and Marie Malave. Will Sunter, Farr Law Firm, and board member of Charlotte County Habitat for Humanity, Ron Klein, representing Burnt Store Presbyterian Church, background left and Brenda Graham, volunteer coordinator for Habitat, background right.SUN PHOTOS BY TAMI GARCIABrenda Graham, volunteer coordinator with Habitat, left and new homeowners Josue and Marie Malave. Right: Gabrielle Reineck, senior director of outreach with Habitat, right and Josue and Marie Malave. Mike Manseld, CEO, Charlotte County Habitat for Humanity. Patricia Harris, right, representing Charlotte Bay Chapter Daughters of the American Revolution with homeowners Josue and Marie Malave. Ron Klein, left, and his wife Annemarie, right, representing Burnt Store Presbyterian Church with new homeowners Josue and Marie Malave. Julio Torres, minister, Jehovahs Witness, Port Charlotte. 14OUR TOWN WHEELSBand car wash at bank SaturdayThe PrideŽ of Port Charlotte Marching Band is holding car wash fundraisers on consecutive Saturdays at the Peachland of“ce of Charlotte State Bank & Trust, 24163 Peachland Blvd., on the corner of Peachland and Veterans Boulevard in Port Charlotte. The young musicians will be washing cars from 9 a.m. until 2 p.m. on Saturday, April 21, and Saturday, April 28. Band members are raising funds for a state band competition in Vero Beach. They are requesting a minimum of $5 for a car wash, but donations in any amount will be appreciated. For more information, contact the PCHS Band Boosters at 941-286-3722, email treasurer@prideofpc.com or call the Peachland bank of“ce at 941-627-0038.League of Women Voters meeting TuesdayThe League of Women Voters, Charlotte County Chapters next meeting will take place at 3 p.m. Tuesday, April 24 at the Punta Gorda Safety Complex Building, 1210 Tamiami Trail, in the Police training room. The Chapter will be discussing the recent March for our LivesŽ rally and their plans for a student-based League auxiliary group. Bryan Bouton, the FEA President, will be in attendance, along with local student organizers. As you may know, the Florida state League of Women Voters announced a no-fee membership for students through 2020. Students over the age of 16 will have full membership rights, and are able to participate in local, state and national events. COMMUNITY NEWS BRIEFS Specializing In...Annual Rentals€ Downtown Venice Studio, Close to Beach .............................................................................. $675 mo € Nokomis Duplex 2/1, Carport, close to Nokomis Beach ..................................................... $875 mo € Sorrento East Home 2/2/1, Lanai, Great Location ............................................................ $1,295 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Venice Island Waterfront 2/2, Carport, Near Beach.............................................................. RENTEDLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535067 adno=720022 Where Shopping Makes Cents charlottecountychamber.org adno=50532903 adno=50532882

PAGE 25

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 27 15OUR TOWN WHEELS C C C A C C C C Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C D eep Cl ean Your H o m e F ro m T op T o B otto m I nsi d e Out S tarting f ro mI nitia l Cl ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse Clean Specials! $991 0%$ 2 0 O D iscount f or S eniors PRO PATH CONCRETE C ONCRE T C O ON C R RE RE T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D C D C Florida Qualied Business QB #60655 State Certied #SC131149736 SC REEN ROOM S C ARPORT S S HED S ENTRYWAY S PAN ROOF S C OMPLETE ROOF S VINYL WINDOW S S M S M S S S T S S T T S S S D S D S S D S S S Y S Y Y S S S F S S F F S S S F S F F S S S S S W S S W S S S S A C RYLI C WINDOW S C ON C RETE S TORM PANEL S AWNING S S IDING RE SC REEN S REPAIR & S ERVI C E 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 B E ST PR IC E S I N T OWN N N O O O O OM OM OM O E E E EN N N E R R R R O RO RO RO O O O O O O M M M M M M S S M S M S C C Y C C A A A C A C A A A A C C A C A C C R C R C R C R Y YL L L C W C N D O R R R Y Y Y YL YL YL LI LI LI C C I C C C W W W W W I I I N N D DO S S T T T T T P P P P P P P P R R R R C C S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I C C E S S I I I N N N T T T O O O O O W I I C C E E E S S I I I I N N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C C Dadno=719500

PAGE 26

Page 28 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 16OUR TOWN WHEELS N P P H H H H H H E E F F Mowing Only G G D ARRIN P ETERSON C ONSTRUCTION INC. Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica G G H P H 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates L M M I I J L L M M M P G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G H H H M L L Ladno=719501

PAGE 27

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 29 17OUR TOWN WHEELS T P P P T T P P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 R R 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P P R W W P P C T T T T R R R R R R R R R R R R S T Tadno=719502

PAGE 28

Page 30 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 18CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 04/21/18 F i n d i t i n t h e C l a s s i f i e d s 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! 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 LAKE SUZY SAT., 4/22, 10AM…3PM 12614 SW SHERI AVE. $246,500. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John MitanaIII 941-268-0776 PORT CHARLOTTE SAT., 4/21, 12PM…3PM 4469 JOSEPH ST. $330,000. Spacious home on salt water canal that Is move in ready. Lovely lanai w/ heated pool and lots of updates throughout. Rita Capello941-264-4841 SUN., 4/22, 10AM…2PM 532 WABASH TERR. $299,900. Beautiful, well-maintained waterfront pool home w/ spectacular views of abundant wildlife. John MitanaIII 941-268-0776 SAT., 4/21, 11AM…2PM 143 RODGERS AVE. NE $194,900. Minutes from Charlotte Harbor, updated home, 3 yr old kit., lg lanai screened in lanai plus pool. David Lair941-585-9623 SAT., 4/21, 12PM…3PM 3536 HARBOR BLVD. $140,000. Great 2 Bed 2 bath pool home close to Charlotte Beach complex. Nice Florida rm between home & lanai for added space. Polly Green941-875-3773 PUNTA GORDA SUN., 4/22, 11AM…2PM 5030 CAPTIVA CT. $643,000. Key lot w/174 waterfront w/nearly 2400 sq ft home. Formal LR/DR, MSTR suite w/his/her closets, dual sinks, shower & sep. tub. Deb Sestilio 941-391-1873 SUN., 4/22, 1PM…3PM 2858 DON QUIXOTE DR. $429,000. New from the studs in 2010. Mstr BR suite w/2 closets & full BA, kit w/tons of cherry cabinets. Nancy McClary941-391-1943 SAT., 4/21, 11AM…2PM 26406 FEATHERSOUND $329 ,900. One of the larger models w/open floor plan w/view of lake & golf course. Split floor plan, 3 car garage. Cindy Marsh-Tichy 201-230-5315 SUN., 4/22, 1PM…3PM 2080 PADRE ISLAND DR. #111 $299,990. 3 BR condo overlooks St Andrews Golf course. Gorgeous granite counter tops, crown molding, Custom window treatments & bamboo flooring in BR Marie Sellitto941-626-3770 SAT., 4/21, 11AM…2PM 1557 NAVIGATOR RD. $287,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski 941-875-5967 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 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE ENGLEWOOD SAT., 4/21, 12PM…3PM SUN., 4/22, 12PM…3PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 Ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Alan Craig941-303-3876 NORTH PORT SAT., 4/21, 11AM…3PM 2980 ALWOOD ST. $239,500. Nestled on a quiet acre lot, surrounded by wooded views, sprawling floor plan, upgraded MSTR bath, LR, DR & FR open to kit. Mary Oliveri941-525-4042 SUN., 4/22, 2PM…4PM 2937 SHADY AVE. $221,000. Possibilities galore! Spacious, almost 2400 sq ft home w/pool, neutral interior paint, lg bonus rm, DR/den plus more Rosanne Linders 941-809-2053 SAT., 4/21, 12PM…3PM 2523 NA NETTE LN. $214,900. Oversized lot backs to greenbelt w/3/2/2 Lg MSTR suite w/slider to lanai, tile or wood laminate flooring, kit. w/lots of cabinets. Anne Kyer941-661-5272 SAT., 4/21, 10:30AM…1:30PM 5662 ESPANOLA $179,000. Hike, fish, paddle from your backyard to 8 different parks plus you could walk to popular restaurants, shops & more. Pat McGuire561-302-6520 ROTONDA WEST SAT., 4/21, 1PM…4PM 513 ROTONDA CIRCLE $237,000. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen & family room. Jeffrey Ament941-539-2338 VENICE SAT., 4/21, 12PM…3PM 731 Capri Isles Blvd #115 $169,900. Beautiful 1st floor condo w/2 spacious BR, 2 Baths w/newly renovated kit. Close to beach, shopping, restaurants & Golf Course. Renata Kotowicz 941-661-1706 NEEDCASH? 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSaturday 4/21/2018: 3500 Hidden Valley Circle, Punta Gorda, FL 33982, 11:00AM-1:00PM 3640 Bal Harbor Blvd #534, Punta Gorda, FL 33950, 2:00PM-4:00PMSunday 4/22/2018: 26186 Rampart Blvd, Punta Gorda, FL 33983, 12:00PM-3:00PM 23356 Weaver Avenue, Port Charlotte, FL 33954, 1:00PM-3:00PM 1780 Deborah Drive #19, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 1010 OPEN HOUSE 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 SAT. 11-1 5093 San Rocco Ct. Burnt Store Isles (Off Madrid) 3/2/2, Screened Lanai, Water & Golf Course V iews $249,900 304-642-8851 OPEN SUN. 1PM-3PM1453 MASENODRVENETIANFALLSVENICE. 2 BR, 2 BA + DEN, MEDICIMODELVILLA, LAKEVIEW, FULLYTILED. $335K 941445-5297/732-688-2836 PORT CHARLOTTE SUN.1-4 114 Graham St SW Waterfront 3bd/3ba oversized garage, Dock, Boat Lift, Pool. $489,900 Curt Cooke Generous Property Inc. 941-232-1899 PUNTA GORDA ISLES 1478 Kittiwake Drive Open Saturday 12 2:00PM 4/3/2 totally remodeled in 2015. 168 ft. of concrete seawall, 5 intersecting canals. Michael Saunders & Company 941-661-2257/941-268-1511 PUNTA GORDA OPEN SUN. 10AM-4PM 26316 Seminole Lakes Blvd 2/2/2 Completely remodeled, new furnishings incld. No Pool. Mary Lou Zett Coldwell Banker Sunstar 941-380-2598 VENICE OPEN SUN. 12-4PMBELLACOSTA240 SANTAMARIAST. #127 A FIRSTFLOORCONDO. CARINFRONT, BOATIN BACK. WALKTOEVERYTHING INVENICE. THIS 2/2 CONDO IS RARELY AVAILABLE. FULLOFFLAMINGOSAND SEASHELLSITISTURNKEY. REDUCED! $325,900. A. Andre Spalvins 941-313-2206 Andrews & Associates Realty SUN., 04/22/18 1-4PM 1255 Tarpon Center Dr. #702, Venice. Spectacular gulf & bay views from this 2/2 condo with 2 balconies. $420,000 Carole Fanelli, REALTOR 941-441-5671 SUN., 04/22/18 1-4PM 1445 Maseno in Venetian Falls, Venice Villa with Lake views, Gated Community, 2/2/2 Plus Bonus Room, Enclosed Patio. $314,900 Victoria Anderson, REALTOR 941-218-7177 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 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 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 GreatDealsin theClassifieds! PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $499,850 Jackie Thornberry Harbor Coast Realty 941-740-4580 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. 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 VENICE 2/1 1st Floor Condo. Par 4 Condo Assoc. Many Upgrades Including New AC in 2017. Beautiful Golf Course Views! Turn-Key Furnished! $137,500. 815-739-8862 VENICEBEACH Valencia on the Gulf! 2/2, Furnished, Pool, Exercise Room, 1284 sq ft., $455,000. 941-266-0560 VENICE ISLAND CONDO OPEN BY APPT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $369,000 941-416-6202 1090 MOBILE HOMES FOR SALE PORT CHARLOTTE Harborview Park. Double Wide 28X40 2 bed, 2 bath, made by Palm Harbor in 2000. One owner, smoke & pet free, workshop area, great water view! All for $69,900 OBO 941-769-5514

PAGE 29

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 31 19CLASSIFIEDS 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com $49,900 Riverside Oaks! Owner Says Sell it Now! Clean, Well Cared for 2/2. Call Kathy and Move in Today! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 NEEDCASH? HaveAGarage Sale! 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 PORT CHARLOTTE 2/1 F urnished, $1000/mo includes Lawn Care & Water. 1st, last, Sec. Avail 5/1. 941-204-0672 P O RT C HARL O TTE 3 / 2 / 2 Beautiful spacious home on corner lot. Avail May 1st, No Pets, $1650/MO 1st & security Please CALL 941-350-1288 P O RT C HARL O TTE 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 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $800.Mo + Util. **RENTED** 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 NOKOMIS includes utilities cable, wifi, private entrance, ons ite laundry, 1st & Last Req. Avail NOW! $650 941-456-9402 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 1420 WANTED TO RENT W ANTED T O RENT/LEA S E ANNUAL UNFURN, 1 Bed/1BATHAPTORHOUSEINENGLEWOOD, RO-TONDA, S. VENICEAREAS. $700/MO ORLESSFOR1 ADULTANDINDOORCAT. Tommy 941-421-4437 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! AR C ADIA -5 Acres f or sale Cleared-Surveyed, Oak trees, Fenced $69,900. 863-444-8210 PORT CHARLOTTE Beautiful Lot w/ Large Oak Trees, Palm & Bamboo. Will Sell at a Steal $11,500 941-629-0172 1500 LOTS & ACREAGE PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 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 SCHOOL FACILITIES MANAGERŽ This position is a combination of facilities manager and head custodian. Located within a middle/high school campus, this person will supervise an outside hired janitorial company, along with performing custodial needs throughout the campus on a daily basis. Preventative maintenance work such as paint, repairs, replace bulbs & ballasts, etc. Oversee facility set ups as needed, a nd furniture relocation. Complete inventory reports, daily cleaning reports, and place supply orders. Assist school staff with cleaning/repair needs as requested. Plan, direct, and coordinate school vendors obtained for major repairs/installations. Model positive character virtues and habits. Assist students in developing positive moral and performance character attributes. EMAIL: JEREMY.FANT@IMAGINESCHOOLS.ORG 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 GETRESULTS USECLASSIFIED! O FFI C E S TAFF Full Time, Unique opportunity for detail ori ented person. Very busy Deep Creek office. Position entails g enerating reports based on testing results. Long term posi tion will train. Email resume to sunclassifieds1@ g mail.com THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 2030 MEDICAL Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com FT VETERINARIAN ASSIST/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM HOUSEKEEPERS 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 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES AC INSTALLER MIN3 YRS EXP. GOODDRIVINGRECORD. AC HELPER WILLTRAIN. TOP PAY & BENEFITS. FRANKSHEATING& COOLINGVENICE 941-484-0058 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 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 NOW HIRING! Sarasota County UTILITY TECHNICIANS,Please Apply atwww.scgov.net 2050 SKILLED TRADES 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 See our Large Display ad on the surrounding pages of the Venice Gondolier-Sun. TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 T urnyou r trashinto cash! Advertise youryard sa l e! CLASSIFIED ADSSELL

PAGE 30

Page 32 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 20CLASSIFIEDS 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 2090 CHILD/ADULT CARE NEEDED PRE-SCHOOL TEACHER Needed FT/PT (941)-484-8707 Venice Seizethesales withClassified! 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 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 EXP POOL TECH Must have Clean Driving Record. In Boca Grande, Bridge Tolls Paid. D.F.W.P. 941-964-1755 GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 2100 GENERAL IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired Lookingfor Adventure? Findit inthe Classifieds M O VIN G HELPER North Port area, P/T Flexible schedule, $13.00 per hour + Tips. 941-876-4229 P/T POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 PALOMA HARVESTING, INC. is accepting referrals through the State Workforce Agencies for 57 farmworkers in Statesboro, GA. The job includes duties associated with the harvesting of watermelons. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/10/18 to 7/15/18. Three-fourth s of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr or the applicable pie ce rate. Apply for this job at your nearest State Workforce Agency or at the or at the or at the Georgia Department of Labor … 5520 White Bluff Rd, Savannah, GA 31405. job order # 2179964066. SECURITY GUARDSNeeded on Boca Grande, Florida Security Licen s e. Tool s Paid. D.F.W.P. Email Re s ume s to op s @bocagrandeclub.com STUCCO LABORERS 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 LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com 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 CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: Soul Travel: Voyages into the Higher Worlds,Ž Sat. April 21, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941766-0637 www.hearhu.org UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T D OG : 7 Lb. White Female Chihuahua, Corner of Barnwell St. & Kings Hwy. in Arcadia on 4/19. Needs Medicine. REWARD! 863-494-0289 or 863-244-9554 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 4000 FINANCIAL 4010 BUSINESS OPPORTUNITIES LIMITED INVESTORS WANTED Good Return on Low Investment. Call 941-681-1482 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES 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 5089 HANDYMAN / GENERAL REPAIR BI S H O P` S HANDYMAN SERVICES Residential Home & Property Maintenance, 812-267 9714. Lic#G1800004348 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! Andys Pressure Washing & Painting. 30 Years Experience. 941-740-3421 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009

PAGE 31

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 33 21CLASSIFIEDS 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 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 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 drawers3 shelf.two tone wood .very nice $100 941-421-6544 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 S T O RY B OO K dolls 2 4 dolls 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 erent shades good condition and quality $60 941-697-0940 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 CEILING FAN 4 bl a d es-w hi te $20 941-475-8061 C U S HI O N S / O UT-D OO R (8) 20x20x3 NEW $80 239-849-9815 DEEP FRYER S unbeam Fry Right 6 cup capacity, like new $20 941-624-3091 FLOOR LAMPS 6 b ronze. 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 LAMP G LA SS with shells, Exc Cond. $12 941-423-9371 LINEN S C R OC HET f or bed h stitch 30s quilts per piece $35, OBO 941-916-7675 6030 HOUSEHOLD GOODS 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. ORIENTAL CARPET 8X10 $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 TRADITIONAL RUG 5 X 7 E x. Cond. $20 941-629-4857 V A C UUM C LEANER KIRBY & accessories Good Cond. $25 941-423-9371 WINE RACK W oo d en $5 941 475-8061 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 BED Q ueen. Like new dark wood $100, OBO 631-671-1103 BED S ET Full size includes e verything 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 BEDR OO M S ET Q ueen, 5 Pc., Bed, Dresser, Mirror, 2 Nightstands. $300 941-380-2837 BEDR OO M S ET Q ueen, dark wood 4 piece $275, OBO 631-671-1103 BED S Twin. We are selling a pair of twin beds, headrail, frames, comforters, 2 sets of sheets, shams, toss pillows. Gently used (seasonal) Beds are Simmons $499, OBO 941-347-7725 C HE S T O F Drawers & Mirrored Dresser. $375 for Set. or $210 ea. 941-473-7946 COFFEE TABLE & 4 E n d T ables $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 CO U C H & loveseat Beige Leather with 4 recliners $499 715-551-6890 CO U C H Broyhill, $ 15 0 9 41473-7946 DE S K Hand made 3 drawers, 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 ol f Putt-Putt End Table Excellent Condition $75, OBO 941-474-5605 END TBL S DREXEL 1 8 K SMOKED GLASS ORIG 2500 $150 941-587-8870 FURNITURE CO FFEE & end 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 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYB O Y S WIVEL/R OC /RECLINE ex cond mauve $150 941-743-0582 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 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 6035 FURNITURE 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 SO FA BY Kroehler, 86 Ž x 38 Ž, 3 cushion, fabric, exc. cond. $375 941-625-5632 SO FA WITH matching chair 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 Round w/1 8 Ž lea f Hitchcock design $45 941-488-5595 TABLE 42Ž & 4 c h a i rs 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 & stone co.solid maple.ex c $100 941-235-2203 WOO D TRUNK med size. nice cond.antique look. $55 941-235-2203 6038 ELECTRONICS PRISM PROJECTOR A rtograph.used twice. Two extra bulbs $125 941-697-4367 6040 TV/STEREO/RADIO HI FI S ystem S ony : M o d e l MHC EC79i .Perfect condition : $45 941-830-3662 TV R C A 2 7Ž with 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 TV S LIM 32 Ž Per f ect C ond. $6 5 941-423-9371 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 C ANN O N inkjet Pixma MG5320 New $150 $70 941-740-4300 6065 CLOTHING/JEWELRY ACCESSORIES CO A C H LAR G E T O TE WALLET SCARF NWT PEYTON TATERSOL $350 941-587-8870 FIRE O PAL RIN G NEW S IZE 8 IN P LAT OVR.925 TCW 1.70CTS $55 941-554-2140 HAND BA GS Vera Bradley and Brighton $25 941-235-2613 JA C KET S MANY to choose 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 MULTI SAPPHIRE RING womans size 7 tgw 4.68 cts $100 941-554-2140 RIN G LARIMAR & FIRE O PAL sz 7,tcw 7.43cts $55 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 TOPS & Sh orts J am i e S a d oc k S/M/L $8 941-235-2613 W ALLET HARLEY DAVID SO N w/chain. Never used. $20 941-235-2203 W EDDIN G DRE SS brand new I have 7 different dresses each $50 941-623-6554 6070 ANTIQUES COLLECTIBLES 1 982 D O NRU SS C omplete Mint set also others $27, OBO 810-210-9553 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BABE RUTH Baseball card nice many to choose from $6, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HINA N O RITAKE 77 pieces 1950 set of 12 gold pattern picture $100 941-740-3286 CO IN S Proo f and mint sets $7 781-956-8891 DOLLARS SUSAN B A nt h ony $3 781-956-8891 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 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 6070 ANTIQUES COLLECTIBLES SOFA, CHAIR & Coffee Table 1930`s, Silver Lacquer Finish, Aqua Custom Uphostery $300 obo 941-916-7675 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 BLUEBERRIES U Pi c k R ea d y 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 BATTERIE S 4 WHEELS. CAN DELIVER $490 941-473-4168 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $350 941-268-8951 LIFT C HAIR In very good condition. Works well Tan color $125, OBO 231-855-1409 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 SCOO TER Pride 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 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $35 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BA G New, C allaway cart bag NEW with tags 8 pockets blk/brn $95 941-875-5983 GO LF BALL S per dozen, good, used $2 941-235-2613 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 G X-7 DRIVER As seen on TV Senior Flex $25 941-426-1745 IRT-5 HYBRID As seen on TV. senior, flex $25 941-426-1745 JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellent cond, pair $45 941-488-7774 6125 GOLF ACCESSORIES PIN G G IR O N S ET senior gra f -5 to uw-purple dot-new grips-excl $495, OBO 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 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.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 Needa newJob? LookintheClassifieds! CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE

PAGE 32

Page 34 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 22CLASSIFIEDS 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 6128 EXERCISE / FITNESS EXER C I S E BIKE RE C UMBENT w/Electronics NICE $65 941-268-8951 EXERCISE BIKE Sunny excellent condition $55 609-618-2082 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 BYCICLE 7 spee d A va l on li g h t weight clean condition. $25 941-627-9159 CAR GARAGE 10 x 20 Ki ng canopy White, good condition $200, OBO 508-985-3463 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FI S HIN G KAYAK 1 2 .5 f t Avalon 120 like new $400 941-639-5652 LIFE JA C KET S Various sizes. Excellent condition $4 941-460-9698 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 ayonnette, 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 Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES ANCHOR W/5 f oot o f c h a i n100 ft line good condition $45 941-460-9698 6133 HUNTING & FISHING SUPPLIES FISH LANDING NETS 4 & 5Ž Excellent condition $25 941-460-9698 6135 BICYCLES/ TRICYCLES BI C Y C LE HUFFY S upreme Cruiser 700C pump extra seat $80 941-445-3611 BIKE M en  s 26Ž N ee d s Ti res $20 941-624-3091 BIKE RA C K f its 1Žor 2 Ž hitch for 2 bikes $50 941-743-0582 BIKE RACK HITCH MOUNT b y PRO SERIES 3 Mens Bikes LIKE NEW $75 941-268-8954 KENT PAM O NA mens 26 Ž aluminum 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 TRICYCLE Ad u l t 3 w h ee l 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, waterfall, 110 volt 15 amp. $100 941-875-4464 IN G R O UND P OO L cover Pool cover, 11X22 used once $25 941-627-9159 P OO L 15X 3  Ring Pool, pump, ladder, skimmer, vacuum, chemicals $175 941-626-3265 P OO L LADDER above groundnew $10 941-475-8061 P OO L PUMP 1 hp marathon $75 941-743-0582 POOL SOLAR P ane l E xce ll ent condition. $50 941-223-8308 6160 LAWN & GARDEN C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 DR TRIMMER/M O WER Electric start 22Ž cutting width 5 cutting heights Briggs & Stratton engine $300, OBO 941-876-4059 EXTEN S I O N 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 HI G H WHEEL PU S H 22 Ž Husky Mower 6.5HP Briggs & Stratton. $80. 941-743-8243 LAWN ED G ER Black & Decker Electric Edger/Trimmer $50, OBO 941-876-4059 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWNM O WER 2 1Ž $ 5 0 9 41475-8061 LAWNM O WER TR O Y Bilt S el f Propelled 21Ž Honda Engine $75, OBO 941-876-4059 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 M O WER, SCO TT S REEL Push MowerGood Condition $30 941-629-3921 PRESSURE WASHER E xce ll Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN mower j o h n deere sabre 15.5 38Ž cut runs great $325, OBO 941-460 1970 RIDING LAWN MOWER L awn 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 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 R OC KER Large, Hardwood good condition $90, OBO 941-629-3921 6170 BUILDING SUPPLIES ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 LADDER WERNER 8 feet green 225 lbs. $35 941-740-3286 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R Large with long hose $25, OBO 941-629-3921 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $450 941-255-1832 G ENERAT O R, 9 HP Honda Engine, Good Condition! $375. 941743-8243 MA C HINI S T TAP S ( 1 8) all in good condition. $2.50 each OBO 941-496-4927 PRE SS URE WA S HER S (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. 6234 MISC.PETS FREE GO LDFI S H, Just Bring a Fish Bowl. (941)-585-9531 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES BIRD CAGE L ARGE24X22X36X53 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 DISHWASHER FRIGIDAIRE S/S new in original box. MSRP 450 $350, OBO 941-240-5069 DI S HWA S HER WHITE works good $85, OBO 941-268-7571 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FRIDGE WATER FILTER N ew 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 W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AMERICAN FLAG new embossed aluminum 12x18Ž $29 941-496-9252 6260 MISCELLANEOUS FOR SALE 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 CLASS B M/H T yvec 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 T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 LEBRA: LIKE new f or Buick Sedan $70 941-496-7983 NE O N TRAN S F O RMER S 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 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 T O NNEAU CO VER tri f old ton neau cover for chevy 8ft box $175 863-494-0436 Y AMAHA KEYB O ARD es 3 5 3 Keyboard, stand and bench. New $179 941-295-6948 6265 FREE MERCHANDISE L O VE S EAT 2 tone Brown, extra Deco cushions. FREE Call btw 10am & 4pm 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 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2003 CHEVY IMPALA LS $3000 OBO, Senior owner, Re painted 2016, leather(some sun fade) regularly serviced great daily driver. 941-460-9040 2006 C HEVY TAH O E $ 5, 990 4x2 LT Black 162,396 m 844-468-0509 DLR 1 99 4 C HEVY C AMAR O -Z 28 $8,000 FIRM!!58K Orig miles, great shape, Convertible. 941-769-6527 2014 CHEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 7040 CHEVROLET 2018 CHEVY CORVETTE $49,900 Firm Conv., 2K Mi! Like Brand New!! **SOLD!** 2003 ANNIVERSARYCORVETTE Coupe, 42,822 mi. 6 spd, mint $22,500 OBO 941-889-7989 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 1997 FORD CROWN VICTO RIA $2,500 very nice inside & outside, new tires, low miles. 518-572-5374 2015 FORD MUSTANG $20,990. RED, NAV, 28K MI. 855-280-4707 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 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. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 1993 JEEP CJ7 $5,000 OBO, `97 Motor, 6 Cyl. FI, Hard Top, 5 Spd. 417-989-1390 20 1 3 JEEP WRAN G LER $28,911. BLACK, NAV, 32K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2015 LINCOLN MKX $21,911. WHITE, 41K MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 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 7147 AUDI 20 17 AUDI Q 5 $29,911.WHITE, 23K MI. 855-280-4707 DLR 7148 BMW 20 1 2 BMW 328 I S D $12,990. BLACK, 92K MI. 855-280-4707 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 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 2006 HONDA CR-V $4,900 Gray, 144k mi, Excellent, 941-276-0385 7160 HONDA 20 1 6 H O NDA PIL O T $26,950 WHITE DIAMOND,EX-L 48KMI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,950 ALABASTER SILVER, 28KMI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,877 CHERRY PEARL, EX, 41KMI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 1 6 HYUNDAI TU CSO N $17,990. WHITE, SPORT, 1.6T 41K MI 855-280-4707 DLR 2015 HYUNDAI SANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 20 17 KIA S P O RTA G E $25,897 MINERAL SILVER 14,611 MI 855-481-2060 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S E S 3 5 0 $11,990. WHITE, 41K MI. 855-280-4707 DLR 2011 LEXUS RX 350 $18,990. WHITE, NAV, 58K MI. 855-280-4707 DLR 20 1 3 LEXU S C T200 H $19,990. GRAY, NAV F, 38K MI. 855-280-4707 DLR 2015 LEXUS IS 250 $23,911. BLUE, 20K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SILVER, 31K MI. 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 H $25,990. WHITE, CERT, NAV, 51K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $28,911. BLACK, NAV, 26K MI. 855-280-4707 DLR 20 15 LEXU S NX300 H $34,990. WHITE, NAV, 37K MI. 855-280-4707 DLR 20 14 LEXU S L S -4 60 $37,990. WHITE, NAV, 52K MI. 855-280-4707 DLR 20 1 6 LEXU S RX3 5 0 $38,911. BLACK, CERT, 20K MI. 855-280-4707 DLR 20 17 LEXU S RX3 5 0 $44,990. BLUE, CERT, NAV, 10K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 20 1 6 MAZDA C X5 $23,990. GRAY, G TOURING, 31K MI. 855-280-4707 DLR 7190 MERCEDES 2004 MERCEDES-BENZ SL-500 $22,500 Hardtop Conv., 36K miles, Silver, looks new-classic 941-249-8708 7200 NISSAN 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2011 PORSCHE 911 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 2002 SUBARU OUTBACK Sedan $3,000 110K, Runs Great, New Tires! 941-697-1137 7210 TOYOTA 2000 TOYOTA CAMRY LE $3,400 Exc running cond. 80K, Garaged 941-497-0331 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA SOLARA $9,000 OBO, Conv. Must SEE! New Top, 2 tires. 941-697-9425 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 2018 TOYOTA CAMRY $21,990. GRAY, LE, 8 799 MI. 855-280-4707 DLR

PAGE 33

The Sun /Saturday, April 21, 2018 www.yoursun.com E/N/C Page 35 23CLASSIFIEDS 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 6003 DEEP CREEK GARAGE SALES S AT. 7: 30 2 : 30 1365 Razorbill Ln. HUGE ESTATE SALE, Household, Furn, Baby Clothes & Much More! 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 9 : 00 -1 2 : 00 1212 Beekman Cir. Refrigerator, Desk, Bar Stools, Household, Garage Items, Cornhole 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! FRI.S AT. 8 AM2 PM 2145 Como St. Decorative items, Books, Flamingos, LOTS of Misc!!! S AT, M O N & TUE S 1 0 ?? 2515 Art Terrace. Furniture and Household Goods! S AT. 8 ? 41 22 Library St. Premium Fishing Gear, & Boating Equip. Outriggers, Anchor windlass, etc. SAT 9AM 4PM 22433 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. Seizethesales withClassified! 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!! JEWELRY BLOWOUT SATURDAY 8AM-12PM CITY SALE Virginia & Taylor Ave. GETRESULTS USECLASSIFIED! 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, Toys and more! 6006 NORTH PORT AREA GARAGE SALES FRI 9 5 & SAT 9 12 2063 Cover Ln. Hand tools, Pwer Tools, Fishing Equip, Furn., Dishes, Household, & Clothes. 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 9 -4 7 236 Totem Ave. Karaoke Cds (500+), Speakers, Player, Christmas Items, Tools, Household, Clothing, Stage Lights, Bar Stools, Powered Subwoofer & Subwoofer Speakers, Audio Cables & Computer Cables. SAT. APRIL21 2018. 9:00-4:00 5055 Greenway Dr. 34287. MOVING SALE! Korg SG & Yamaha DX7, Amps, Stands, Etc. Floral Decor and Crafts, Furniture. 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 2 14 36 Blue Heron Dr. Nice China, Clothes, Household & MUCH MORE!! Too Much To List!! S AT. 9 3 83 7 3 Kinglet Dr. MANY MANY Tools, Table Saw, Handyman equipment, Electrical Supplies and more! S AT.S UN. 9 AM-4PM 10331 Euston Ave. Table Linens, Rugs, Office Furnishings, Pottery, Shop & Yard Tools & MORE!! No Early Birds Please 6008 ROTONDA AREA GARAGE SALES S AT. 8 AM2 PM 4 2 Medal ist Lane. Furniture, Nice Home Decor, Tools, Kitchen ware, Collectibles & MORE!! 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org NEEDCASH? HaveAGarage Sale! S AT. 8 AM-1 2 PM Corner of Azure & Neptune. 3 Family Sale! Closed Store Inventory DANCEWEAR, Household, and MUCH MORE! 6012 VENICE GARAGE SALES SAT 8AM 2PMQUAIL LAKE COMMUNITY SALE! (Jacaranda & Center Rd. Off In dian Hills Blvd.) Over 20+ Homes! No Early Birds Please. 7210 TOYOTA 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 32K MI. 855-280-4707 DLR 2012 TOYOTA 4 RUNNER $26,877. BLACK, TRAIL, 83K MI 855-481-2060 DLR 2016 TOYOTA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1973 MGB GT $8,900. Under 50K Mi! 4 Spd, Dual Carbs, Nice! Don`t Miss Out! 412-848-9188 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES FENDER S KIRT FOR 1960 Chevy Impala $75 863-558-2836 1963 CHEVY SS conso l e $75 863-558-2836 1 9 7 0 C HEVY Pickup hood $100 863-558-2836 1963 CHEVY I mpa l a d as h $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 FRONT RUBBER FLOOR mats New. 2010-11 vw jetta wagon $25 941-740-4300 C U S T O M WIND S HIELD heat s hield 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 7290 VANS 2015 HONDA ODYSSEY $25,677 SMOKY TOPAZ, EX-L, 60K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $25,877 SILVER METALLIC, EX-L, 40K MI 855-481-2060 DLR 7290 VANS 2008 KIA SEDONA $4,550 Like New! New Tires, Cold Air, well maintained 716-374-2950 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, 40K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 29K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $26,477 TOURING, TOPAZ 51K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $26,687 SMOKY TOPAZ, EX-L,, 35K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,987 SILVER METALLIC, EX-L 25,314 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 WHITE DIAMOND, EX-L 42K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 SMOKY TOPAZ, SE, 29K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $28,797 WHITE DIAMOND, 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $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 2016 HONDA ODYSSEY $29,987 MODERN STEEL, EX-L 24K MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 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 C HRY S LER T O WN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1999 DODGE RAM 1500 $3,100 obo, V8 Magnum, New Tires. Runs Great! 110K Miles. 218-849-2618 2001 GMC SIERRA SLE $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 2003 FORD F-350 Dually, $14,000,4X4, Long Bed, 112K, Lariat Package. 561-329-6157 7300 TRUCKS/ PICK-UPS 2011 GMC 2500 $22 539 4 wheel dr. Bed liner, Cover, Almost fully loaded, Ex. shape Approx 64k miles, You need to see this Beauty! 941-625-5216 810-610-5511 20 1 6 C HEVY CO L O RAD O $25,477. LASER BLUE, 2WD 44K MI 855-481-2060 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/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, 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 J O HN SO N 2 HP boat motor low 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 85 ROPE G oo d Cond. $40 941-423-9371 A N C H O R 2 5LB Dan f orth style $40 941-429-8261 ANCHOR GENUINE 15lb CQR $100 941-429-8261 OUTBOARD MOTOR Lif t SS with tackle. Like new $200 941-697-0940 MARINE SHORE P ower C or d 25 ft with adapter $50 941-429-8261 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 7338 MARINE SUPPLY & EQUIP. ELEC ADAPTER s i ng l e p i gta il 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 SUNDOLPHIN CANOE 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 ex cond. $350 941-223-9800 7341 TRAILER & ACCESSORIES UTILITY TRAILER 6 x 8  enclosed trailer $499, OBO 414-502-4860 WORTHINGTON 12 Al um i num Trailer, New Rubber with Spare. Custom Wheels with Alum Diamond plate storage box. Excellent Condition $2,500 OBO 941-888-2273 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 20 15 Heritage S o f tail. 103 cu. in. 6 Speed, Anti-lock b rakes. 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 200 5 HARLEY SO FTAIL 11K, Many Accessories! $7,800, OBO 941-623-3347 7370 CAMPERS/ TRAVEL TRAILERS 2011 28 STREAMLITE with slide out. $7,000 248-505-3954 7380 MOTOR HOMES / RVs Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select model sWINNEBAGO COACHMEN FOREST RIVER THOROffer Expire s 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM CLASSIFIED WORKS! TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM SPRING CLEANING SALE6 DAYS ONLYAPRIL 17th-22NDTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 34

Page 36 E/N/C www.yoursun.com The Sun / Saturday, April 21, 2018 24OUR TOWN WHEELS BOCA GRANDE 370 Palm Avenue Janie Vaughan 410-917-2008 D5921793 $1,995,000 ENGLEWOOD 7605 Manasota Key Road Maryann Casey 941-468-3741 D6100097 $1,600,000 OSPREY 91 Osprey Point Drive Nicole Dovgopolyi 941-356-5849 A4208052 $1,995,000 LOCALLY KNOWN. GLOBALLY CONNECTED. OSPREY808 Golden Pond Court Linda Bastian 941-321-6203 A4215336 $449,900 ENGLEWOOD8561 Amberjack Circle 402 Yvonne Wolf 941-855-1566 D5923600 $439,000 VENICE1222 Sleepy Hollow Road Kathleen Griffin 941-302-3979 A4196086 $385,222 NOKOMIS/NORTH VENICE5656 Semolino Street Valerie Woodger 941-313-5500 A4210744 $384,900 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 PORT CHARLOTTE17466 Inglewood Avenue Marcia Cullinan 941-662-5878 D5920549 $264,900 PORT CHARLOTTE3735 Pebble Terrace Crystal Coovert 941-322-7133 C7247903 $261,500 PORT CHARLOTTE19422 Abhenry Circle Sheila Meeks 941-661-2257 C7247375 $234,800 VENICE1081 Macon Road Charlie O'Donnell 941-416-7061 N5915785 $219,900 ENGLEWOOD945 Osceola Boulevard Ron Paul 941-483-0866 N5917324 $192,900 VENICE402 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4214615 $615,000 OSPREY250 Hidden Bay Drive A-203 Judy Davis 941-780-3726 D5923932 $535,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 VENICE19811 Cobblestone Circle Scott Johnston 941-232-5482 N6100103 $524,900 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson 941-628-3848 C7243331 $459,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $289,000 PUNTA GORDA1349 Aqui Esta Drive 136 Jennifer Calenda 941-916-0798 C7400245 $289,000 PUNTA GORDA17062 Thyme Court Sandra Limberger 239-898-5238 C7250292 $279,900 VENICE1706 S Lakeside Court Dawn Durell 941-202-8922 N6100065 $279,900 PORT CHARLOTTE8089 Antwerp Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D5923359 $267,900 VENICE437 Cerromar Lane 515 Paul Macleod 941-544-6932 N6100098 $168,900 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $140,000 ENGLEWOOD6800 Placida Road 253 Erin Halstead 941-270-0539 D5919792 $137,000 VENICE908 Villas Drive 55 Katie Malloy 941-468-2483 N5916915 $125,000 PUNTA GORDA3160 Matecumbe Key Road 215 Charlie O'Donnell 941-416-7061 N5916308 $112,499 VENICE1002 Malibu Court Cheryl Torres 941-915-9026 A4215930 $335,000 ROTONDA WEST431 Rotonda Circle Susie Porter 941-468-4955 D5921970 $334,900 NOKOMIS/NORTH VENICE141 Savona Way Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5915702 $317,500 ENGLEWOOD332 Eden Drive Debi Benson 941-815-5969 D6100012 $310,000 PUNTA GORDA2031 King Tarpon Drive Jennifer Calenda 941-916-0798 C7243675 $295,500 PUNTA GORDA101 Gold Tree Linda Mazner 239-633-1970 C7246489 $189,000 NORTH PORT1329 Jonah Drive Debra Gurin 941-875-3242 C7249690 $186,200 CAPE CORAL4316 24th Terrace Cynthia Ouellette 239-851-2216 C7400220 $184,900 ENGLEWOOD1195 Brown Street Laura Bennawy 941-416-3132 N5911956 $175,000 VENICE139 Field Avenue E 139 Sandra Defoe 941-800-7399 N5915558 $169,900 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 VENICE 20123 Passagio Drive Martha Pike 941-716-4392 N5917005 $699,900 ENGLEWOOD 10070 Eagle Preserve Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100019 $929,900 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 OSPREY 82 Sugar Mill Drive Tracy DeRamo 941-650-4988 A4203127 $985,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 10723 Trophy Drive. $289,000. Sherrey Welch. 941-223-6318. N5916187 6767 San Casa Drive 69. $129,900. Randy & Joni McLendon. 941-5045675. D5923812 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 405. $499,000. Bob Moffatt & Felix Power. 941-232-3370/941-5868958. A4129505 1251 Cielo Court. $479,900. Kevin Stanley. 941-716-0564. N5916961 183 Inlets Boulevard 183. $375,000. Marilyn Tibball. 941350-1832. N5915378 PORT CHARLOTTE 3773 Cobblestone Lane. $269,000. Crystal Coovert. 941-322-7133. C7251290 14306 Reserve Court. $259,000. Sharon de Silva. 941-380-6337. D5924048 PUNTA GORDA 2862 Deborah Drive. $624,900. Todd Fisk. 941-735-3342. C7247143 3312 Sunset Key Circle D. $323,500. Christine Chamberlin. 941-268-3172. C7251295 101 Gold Tree. $189,000. Linda Mazner. 239-633-1970. C7246489 ROTONDA WEST 220 Broadmoor Lane. $359,999. Karen Brown. 941-380-2820. C7248036 290 Rotonda Boulevard N. $359,900. Marybeth Tvaroch. 941815-4202. D5923376 SARASOTA 4127 63rd Terrace E. $299,900. Joan McMahon. 941-306-9353. N5916076 3731 Sarasota Square Boulevard 208-B. $140,000. Edie Lomason. 941-320-6298. N5916255 VENICE 329 Venice Golf Club Drive. $489,000. Susan Brooker. 941223-6055. N5915275 1042 Grouse Way. $429,000. Robert Goldman. 941-400-2756. N5915548 651 May Apple Way. $415,000. Susan Brooker. 941-223-6055. N6100107 1074 N Cypress Point Drive. $386,000. William Eckler. 941408-5363. N5915978 625 Balsam Apple Drive. $369,000. Kevin Stanley. 941-7160564. N5916736 5081 Winter Rose Way. $305,000. Magda Cetta Whelton. 941-408-4047. N5916120 1220 Poplar Avenue. $294,000. Patti Roper. 303-247-1979. A4211763 521 Fallbrook Drive. $279,000. Dianne Corcoran. 941-266-1426. N5916997 1577 Monarch Drive 1577. $272,500. Cindy Dillander. 941716-3203. N5916791 1885 San Silvestro Drive. $254,500. Robert Goldman. 941400-2756. N5916984 200 San Lino Circle 213. $239,000. Robert Harsch. 941223-3690. N5914554 618 Leslie Lane 82. $222,950. Robin Sullivan. 941-467-4210. N6100006 VENICE BEACH 501 Barcelona Avenue C. $429,900. Derryle Berger. 941223-3250. N5913183adno=54535017

PAGE 35

The News Wire Saturday, April 21, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Army lowers recruiting goal; more soldiers staying onSee page 3 AP FILE PHOTOIn this April 9 photo provided by the North Korean government, North Korean leader Kim Jong Un attends a meeting of the Political Bureau of the Central Committee of the Workers Party of Korea, in Pyongyang, North Korea. North Korea said it has suspended nuclear and long-range missile tests and plans to close its nuclear test site. The Norths ocial Korean Central News Agency said the country is making the move to shift its national focus and improve its economy.SEOUL, South Korea „ North Korea said Saturday it has suspended nuclear and long-range missile tests and plans to close its nuclear test site. The announcement came ahead of a new round of nuclear negotiations between Pyongyang, Seoul and Washington, but there was no clear indication in the Norths announcement if it would be willing to deal away its arsenal. The North rather expressed con“dence about its nuclear force, which leader Kim Jong Un declared as complete in November after a slew of weapons tests that included the underground detonation of a purported thermonuclear warhead and ”ight tests of three intercontinental ballistic missiles. Some analysts believe Kim is entering the negotiations from a position of strength and is unlikely to accept a signi“cant cut of his arsenal. South Korean and U.S. of“cials have said Kim is likely trying to save his broken economy from heavy sanctions, After the announcement Saturday about testing, U.S. President Donald Trump tweeted, This is very good news for North Korea and the WorldŽ and big progress!Ž He also said hes looking forward to his upcoming summit with Kim. The Norths of“cial Korean Central News Agency said the country is making the move to shift its national focus and improve its economy. The North also vowed to actively engage with regional neighbors and the international community to secure peace in the Korean Peninsula and create an optimal international environmentŽ to build its economy. The announcements came days before Kim is set to meet South Korean President Moon Jae-in in a border truce village for a rare summit aimed at resolving the nuclear standoff with Pyongyang. A separate meeting between Kim and Trump is anticipated in May or June. The Norths decisions were made in a meeting of the ruling partys full Central Committee which had convened to discuss a new stageŽ of policies. The Korean Workers Partys Central Committee declared it a great victoryŽ in the countrys of“cial byungjinŽ policy line of simultaneously pursuing economic and nuclear development. The committee unanimously adopted a resolution that called for concentrating national efforts to achieve a strong socialist economy and groundbreaking improvements in peoples lives.Ž To secure transparency on the suspension of nuclear tests, we will close the republics northern nuclear test site,Ž the partys resolution said. The agency quoted Kim as saying during the meeting: Nuclear development has proceeded scienti“cally and in due order and the development of the delivery strike means also proceeded scienti“cally and veri“ed the completion of nuclear weapons.North Korea says it has suspended nuclear, missile testingBy KIM TONG-HYUNGASSOCIATED PRESSPHOENIX „ The U.S. Centers for Disease expanded its warning Friday surrounding a multistate E. coli outbreak tied to tainted romaine lettuce from Arizona, which has now sickened more than 50 people. The agency said information from new cases of illness prompted them to caution against eating any forms of romaine lettuce that may have come from Yuma. Previously, CDC of“cials had only warned against chopped romaine by itself or as part of salads and salad mixes. But they are now extending the risk to heads or hearts of romaine lettuce. People at an Alaska correctional facility recently reported feeling ill after eating from whole heads of romaine lettuce. The vegetable was traced to lettuce harvested in the Yuma region, according to the CDC. So far, the outbreak has infected 53 people in 16 states. At least 31 have been hospitalized, including “ve with kidney failure. No deaths have been reported. Symptoms of E. coli infection include diarrhea, severe stomach cramps and vomiting. The CDCs updated advisory said consumers nationwide should not buy or eat romaine lettuce from a grocery store or restaurant unless they can get con“rmation that it did not come from Yuma. Restaurants and retailers are also being warned not to serve or sell romaine lettuce from the area. According to the Produce Marketing Association, romaine grown in coastal and Central California, Florida and central Mexico is not at risk.CDC expands warning in E. coli outbreak from Arizona romaine lettuceBy TERRY TANGASSOCIATED PRESSWASHINGTON „ Democrats gave President Donald Trump another potential legal headache Friday, “ling a federal lawsuit that alleges an illegal election conspiracy between his presidential campaign, the Russian government, the WikiLeaks organization and others. The lawsuit seeks unspeci“ed “nancial damages, probably in the millions of dollars, for computer fraud, racketeering and other illegal activity that it says undermined the Democratic Party and Hillary Clintons campaign. The suit does not name Trump as a defendant. During the 2016 presidential campaign, Russia launched an all-out assault on our democracy, and it found a willing and active partner in Donald Trumps campaign,Ž Tom Perez, chairman of the Democratic National Committee, said in a statement. This constituted an act of unprecedented treachery: the campaign of a nominee for president of the United States in league with a hostile foreign power to bolster its own chance to win the presidency.Ž Trumps campaign called the lawsuit, which was “led in federal court in WASHINGTON (AP) „ James Comey and President Donald Trump seem to disagree on most everything, but the exFBI directors memos show consensus on at least one thing: the need to hunt down leakers. The two men bonded over the idea of a proposed leak crackdown, even sharing a chuckle over a crude joke involving jailed journalists, according to memos written by Comey and obtained by The Associated Press. The jocularity over leakers and journalists is striking given the otherwise tense nature of their conversations, which touched on loyalty pledges, Russian prostitutes and open FBI investigations. The memos kept by Comey show his unease with Trumps requests and his concern that the president was blurring the bright line between politics and law enforcement, including with a request that he end an investigation into former White House national security adviser Michael Flynn. Yet Trump and Comey were clearly on the same page about leaks, even if they werent quite in agreement on whom to hold accountable for them. Comey recounts an Oval Of“ce conversation from February 2017 in which Trump raises the prospect of jailing journalists who bene“t from leaked information. According to the memos, Comey told Trump it would be tricky legally to jail reporters but said he saw value in going after leakers and putting a head on a pike Democrats sue Trump campaign, Russia, WikiLeaks over allegedelection conspiracy Leak crackdown talk yields rare Comey, Trump agreementBy CHRIS MEGERIANLOS ANGELES TIMES COMEY | 3 $1 BILLION | 3 TRUMP | 3 NUCLEAR | 3 Wells Fargo will pay $1 billion to federal regulators to settle charges tied to misconduct at its mortgage and auto lending business, the latest punishment levied against the banking giant for widespread customer abuses. In a settlement announced Friday, Wells will pay $500 million to the Of“ce of the Comptroller of the Currency, its main national bank regulator, as well as a net $500 million to the Consumer Financial Protection Bureau. The “ne is the largest ever imposed by the CFPB and its “rst since the Trump administration took control of the bureau in late November. Starting in September 2016, Wells has admitted to a number of abusive practices across multiple parts of its business that duped consumers out of millions of dollars. Regulators, in turn, have “ned Wells several times and put unprecedented restrictions on its ability to do business, including forcing the bank to replace directors on its board. Even President Trump, whose administration has been keenly focused on paring back “nancial regulations, has called out Wells for its bad acts.Ž In Fridays announcement, the CFPB and the OCC penalized Wells for improperly charging fees to borrowers who wanted to lock in an interest rate on a pending mortgage loan and for sticking auto loan customers with insurance policies they didnt want or need. The bank admitted that tens of thousands of customers who could not afford the combined auto loan and extra insurance payment fell behind on their payments and had their cars repossessed. These abuses are separate from Wells Fargos well-known sales practices scandal, where employees opened as many as 3.5 million bank and credit card accounts without getting customers authorization. The account scandal torpedoed Wells Fargos reputation as the nations best-run bank. In that case, Wells Fargo paid a combined $187 million in “nes and penalties to federal regulators, including the CFPB, and the Los Angeles City Attorneys of“ce, and the companys then-CEO John Stumpf stepped down after being bashed by politicians on both side of the aisle. Even with the latest settlement, Wells Fargo isnt in the clear. Its wealth management business is Wells Fargo fined $1 billion for mortgage, auto lending abusesBy KEN SWEETAP BUSINESS WRITER AP PHOTOIn this April 18 photo, President Donald Trump listens during a news conference with Japanese Prime Minister Shinzo Abe at Trumps private Mar-a-Lago club, in Palm Beach, Fla. AP FILE PHOTOFormer FBI director James Comey speaks during a Senate Intelligence Committee hearing on Capitol Hill, June 8, 2017, in Washington.

PAGE 36

Page 2 www.yoursun.com The Sun / Saturday, April 21, 2018 WEATHER TODAY / TONIGHTMainly cloudyMostly cloudy with a showerHIGH 88 LOW 6745% chance of rain 40% chance of rainAn afternoon thunderstorm in the area86 / 6840% chance of rain SUNDAY GULF WATER TEMPERATUREMainly cloudy with a shower or t-storm85 / 6960% chance of rain MONDAYPartly sunny83 / 6525% chance of rain TUESDAYNice with times of clouds and sun84 / 6120% chance of rain THURSDAYPleasant with sunshine and patchy clouds81 / 625% chance of rain WEDNESDAY 0 3 8 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 550-50 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 VENICE697992948581Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 1.15Ž Normal month to date 1.41Ž Year to date 4.32Ž Normal year to date 8.92Ž Record 1.24Ž (1994) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.37Ž Normal month to date 1.83Ž Year to date 2.49Ž Normal year to date 10.32Ž Record 1.24Ž (1957) High/Low 85/55 Normal High/Low 85/61 Record High 93 (2011) Record Low 50 (1983) High/Low 84/58 High/Low 79/63 Normal High/Low 81/62 Record High 90 (1995) Record Low 48 (1956)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 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 Sun.Apalachicola 76 66 pc 76 68 t Bradenton 85 69 pc 83 70 c Clearwater 84 70 pc 82 71 c Coral Springs 85 74 pc 83 73 t Daytona Beach 75 65 pc 77 65 t Fort Lauderdale 84 72 pc 82 73 t Fort Myers 89 69 pc 88 71 c Gainesville 75 64 pc 77 66 c Jacksonville 71 62 pc 73 64 t Key Largo 83 75 pc 82 75 pc Key West 85 75 s 85 75 pc Lakeland 83 67 pc 82 67 t Melbourne 80 72 pc 80 71 t Miami 85 73 pc 83 73 t Naples 88 69 pc 86 70 t Ocala 78 64 sh 79 66 t Okeechobee 81 67 pc 79 67 t Orlando 80 67 pc 80 66 t Panama City 78 65 pc 76 66 t Pensacola 76 66 pc 75 64 t Pompano Beach 83 72 pc 81 73 t St. Augustine 71 65 r 75 66 c St. Petersburg 86 67 pc 84 70 c Sarasota 85 67 pc 84 67 c Tallahassee 79 62 pc 75 63 t Tampa 86 68 pc 85 71 c Vero Beach 81 69 pc 80 69 t West Palm Beach 83 70 pc 81 69 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:55p 2:48a ----Sun. 8:06p 4:04a ----Today 5:32p 1:04a ----Sun. 6:43p 2:20a ----Today 3:58p ------Sun. 5:13p 1:08a ----Today 7:27p 3:17a ----Sun. 8:38p 4:33a ----Today 3:47p ------Sun. 4:58p 12:59a ----SE 6-12 1-2 Light ENE 12-25 2-4 ModerateFt. Myers 89/69 part cldy none Punta Gorda 90/65 part cldy none Sarasota 85/67 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 11:52 a.m. 12:52 a.m. Sunday 12:53 p.m. 1:49 a.m. Today 6:59 a.m. 7:56 p.m. Sunday 6:58 a.m. 7:56 p.m. Today 11:33a 5:18a ---5:48p Sun. 12:02a 6:20a 12:34p 6:49p Mon. 1:03a 7:18a 1:32p 7:46p Monterrey 88/64 Chihuahua 84/56 Los Angeles 80/57 Washington 64/46 New York 59/41 Miami 85/73 Atlanta 73/54 Detroit 57/36 Houston 74/65 Kansas City 54/44 Chicago 55/39 Minneapolis 58/37 El Paso 80/55 Denver 48/30 Billings 70/42 San Francisco 71/51 Seattle 58/42 Toronto 54/31 Montreal 49/28 Winnipeg 65/43 Ottawa 50/27 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: 04/21/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 70 44 s 73 53 s Anchorage 48 38 c 48 39 c Atlanta 73 54 s 63 54 r Baltimore 61 38 s 64 40 pc Billings 70 42 pc 63 34 pc Birmingham 76 58 s 65 57 t Boise 69 40 pc 66 41 pc Boston 56 37 s 56 37 s Buffalo 50 31 pc 55 36 s Burlington, VT 50 31 pc 53 33 s Charleston, WV 66 40 s 70 46 pc Charlotte 71 46 s 70 51 pc Chicago 55 39 pc 58 40 pc Cincinnati 61 43 pc 65 47 pc Cleveland 52 34 pc 57 41 s Columbia, SC 75 49 s 74 56 pc Columbus, OH 59 42 pc 65 46 pc Concord, NH 53 30 pc 57 30 s Dallas 66 50 r 69 48 pc Denver 48 30 sn 64 36 s Des Moines 59 42 pc 63 41 pc Detroit 57 36 pc 59 39 s Duluth 57 31 s 59 37 c Fairbanks 41 19 c 49 28 s Fargo 59 39 pc 62 43 c Hartford 57 33 s 60 32 s Helena 65 35 pc 60 36 pc Honolulu 84 74 r 83 72 pc Houston 74 65 t 75 53 pc Indianapolis 59 43 pc 65 46 pc Jackson, MS 76 60 c 72 55 t Kansas City 54 44 r 57 44 c Knoxville 72 48 s 67 49 pc Las Vegas 85 65 s 90 67 s Los Angeles 80 57 pc 79 56 s Louisville 68 48 s 68 52 pc Memphis 72 56 c 62 52 r Milwaukee 50 36 pc 51 37 pc Minneapolis 58 37 pc 62 38 pc Montgomery 77 60 s 71 61 t Nashville 73 52 s 61 52 r New Orleans 76 67 c 78 60 t New York City 59 41 s 62 43 s Norfolk, VA 58 44 s 62 48 s Oklahoma City 53 43 r 62 44 c Omaha 56 39 c 60 44 pc Philadelphia 60 40 s 64 42 s Phoenix 90 67 s 94 69 s Pittsburgh 57 38 pc 63 44 pc Portland, ME 51 34 pc 54 35 pc Portland, OR 61 41 c 66 43 pc Providence 57 37 s 58 37 s Raleigh 69 43 s 69 46 s Salt Lake City 69 50 s 77 53 s St. Louis 63 50 pc 63 51 c San Antonio 75 59 t 79 55 pc San Diego 70 57 pc 71 56 pc San Francisco 71 51 pc 69 51 pc Seattle 58 42 r 59 42 pc Washington, DC 64 46 s 63 47 pc Amsterdam 69 53 pc 74 50 t Baghdad 88 68 pc 82 59 t Beijing 68 53 r 63 52 c Berlin 71 46 s 73 57 pc Buenos Aires 79 66 pc 80 63 t Cairo 84 61 pc 79 60 pc Calgary 51 30 pc 49 29 c Cancun 86 75 pc 87 73 pc Dublin 61 46 s 56 44 sh Edmonton 47 33 c 50 28 s Halifax 44 32 c 45 32 c Kiev 71 48 pc 64 46 pc London 75 56 pc 70 48 pc Madrid 73 54 pc 76 55 pc Mexico City 83 59 pc 81 58 pc Montreal 49 28 pc 55 33 s Ottawa 50 27 s 55 32 s Paris 82 58 pc 79 52 pc Regina 63 39 pc 57 35 s Rio de Janeiro 83 69 pc 83 70 s Rome 74 55 s 72 53 pc St. Johns 43 29 c 43 28 c San Juan 86 74 sh 85 75 pc Sydney 74 65 pc 75 63 pc Tokyo 75 62 s 77 61 s Toronto 54 31 pc 56 34 s Vancouver 55 40 r 56 42 pc Winnipeg 65 43 s 66 39 cHigh .................. 90 at Hollywood, FLLow ................. 10 at Embarrass, MN(For the 48 contiguous states yesterday)71Several hundred people died when ” ooding reached the Mississippi Delta in Louisiana on April 21, 1927. Q: Do tornadoes or hurricanes produce stronger winds?A: Tornado winds can be two to three times as strong 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 88/67 84/68 88/68 89/68 83/67 84/66 85/67 84/67 86/67 86/68 85/69 84/71 84/68 89/69 87/68 90/65 89/68 89/66 88/67 83/67 83/67 84/67 85/67 86/67 85/67 82/70 83/68 84/68 87/67 85/68 84/68 83/66 85/67 84/70 82/70 88/69 87/69 87/67 Southwest sends apology, $5K, to passengers on damaged jetPHILADELPHIA (AP) „ Southwest has sent a letter of apology, a $5,000 check and a $1,000 travel voucher to passengers who were on a flight that made an emergency landing in Philadelphia after an engine exploded. Please accept our deepest apologies,Ž Chairman Gary Kelly wrote in a letter dated April 18, a day after the accident. An engine on a Southwest jet exploded Tuesday while the plane was flying from New York to Dallas, and debris hit it, causing extensive damage. Banking executive Jennifer Riordan, 43, of Albuquerque, New Mexico, was fatally injured when she was sucked partway through a shattered window, sending passengers scrambling to help her as the aircraft shook violently and went into a rapid descent. The plane was carrying 144 passengers. The National Transportation Safety Board is investigating the cause of the engine explosion.Postal worker hoarded over 17K pieces of mailNEW YORK (AP) „ A postal worker who prosecutors say hoarded away more than 17,000 pieces of undelivered mail in New York City allegedly told investigators he was overwhelmed by the amount of mail he had to deliver. Federal officials say they arrested the 16-year employee after receiving a tip about a car owned by Germash that contained 20 full mail bags. Authorities say they found 10,000 pieces of mail in his car, 6,000 pieces in his apartment and 1,000 in his work locker.Video: Officers searching for trapped teen stayed in cruiserNewly released police body cam footage shows officers staying in their cruiser as they searched for an Ohio teenager who became trapped in the back of a minivan and called 911 for help but died. Cincinnati officials are trying to determine how the two officers failed to find high school student Kyle Plush last week after he made two 911 calls from inside the minivan begging for help and providing a dispatcher with a description and location of the minivan in a school parking lot. The video was released Friday and shows three minutes of the officers search. Records show officers were at the school for about 11 minutes. The Cincinnati Enquire reports the footage also shows the officers did not check all the schools parking lots.Pompeo faces opposition on Senate panelWASHINGTON (AP) „ Mike Pompeo, President Donald Trumps nominee for secretary of state, is expected to face unified opposition from Democrats at the Senate Foreign Relations Committee next week after one still undecided Democrat announced he would vote no. On Friday Sen. Chris Coons, D-Del., joined the committees other Democrats, and one Republican, in saying hell oppose. That means Pompeo, now the CIA director, may not have enough support for a favorable recommendation from the panel when it meets Monday. It wont necessarily derail Pompeos confirmation before the full Senate. But its a rare rebuke of a nominee for such a high-profile cabinet position. Coons says he is concerned that Pompeo will embolden, rather than moderate or restrainŽ Trumps most belligerent and dangerous instincts.ŽBaltimore mayor signs bill banning plastic foam containersBALTIMORE (AP) „ Baltimore businesses have 18 months to stop using carryout containers made from polystyrene foam. After that window, businesses will face $1,000 fines for violations. The bill signed Thursday by Baltimore Mayor Catherine Pugh also prohibits restaurants and other food vendors from using cups, plates, dishes, bowls and trays or any similar items made from this material.DOJ looks into how AT&T, Verizon handle defecting customersNEW YORK (AP) „ The Justice Department has opened an antitrust investigation into whether AT&T, Verizon and a standards-setting group worked together to stop consumers from easily switching wireless carriers. The companies confirmed the inquiry in separate statements late Friday in response to a report in The New York Times. The U.S. government is looking into whether AT&T, Verizon and telecommunications standards organization GSMA worked together to suppress technology that lets people remotely switch wireless companies without having to insert a new SIM card into their phones. NEW BRIEFS adno=50532908 *See website for detai ls

PAGE 37

The Sun /Saturday, April 21, 2018 www.yoursun.com Page 3 FROM PAGE ONE/STOCKSABSmCpGrA m 55.99 +.25 +32.1AMGYackFocN d 20.90 -.11 +10.8 YacktmanI d 22.64 -.07 +10.2AberdeenIntlSmCpA m 32.38 +.32 +22.0AkreFocRetail m 33.75 +.21 +27.0AlgerSmCpGrB m 6.87 +.10 +27.4AlpinedynDivInstl d 4.16 +.04 +16.5AmanaMutGrInv b 35.13 -.47 +19.0 MutIncInv b 48.84 -.67 +9.9American CenturyCptlValInv 8.58 +.01 +6.5 HYMuniInv 9.60 -.01 +5.3 HeritageInv 23.25 +.07 +16.9 IntTrmTxFrBdInv 11.13 -.02 +1.2 UltraInv 45.63 +.33 +25.5American FundsAMCpA m 33.19 +.33 +21.7 AmrcnBalA m 26.90 -.03 +10.0 AmrcnHiIncA m 10.24 -.02 +4.2 AmrcnMutA m 40.09 +.08 +11.4 BdfAmrcA m 12.51 -.09 -1.1 CptWldGrIncA m 51.88 +.15 +18.7 CptlIncBldrA m 60.78 -.33 +6.5 EuroPacGrA m 57.07 -.11 +20.9 FdmtlInvsA m 62.49 -.03 +16.7 GlbBalA m 32.71 ... +10.5 GrfAmrcA m 52.23 +.70 +23.1 IncAmrcA m 22.90 -.06 +8.2 InvCAmrcA m 40.22 +.18 +13.8 NewWldA m 67.68 -.31 +20.3 NwPrspctvA m 44.71 +.11 +21.5 SmCpWldA m 57.21 +.15 +18.9 TheNewEcoA m 47.62 +.07 +29.6 TxExBdA m 12.78 -.03 +2.0 WAMtInvsA m 45.63 +.23 +15.8BairdAggrgateBdInstl 10.56 -.06 -.1 CorPlusBdInstl 10.91 -.06 +.3BaronAsstRetail b 72.33 +1.20 +20.5 GrRetail b 69.98 +.80 +16.8 PtnrsRetail b 51.39 +.32 +20.5BerkshireFoc d 24.65 +.11 +44.6BlackRockAlCpEngyRsInvA m 11.58 +.41 +15.2 EqDivInstl 22.58 +.08 +15.0 GlbAllcIncInstl 19.81 ... +9.8 GlbAllcIncInvA m 19.68 ... +9.5 HYBdSvc b 7.71 ... +5.2 StrIncOpIns 9.89 -.02 +3.8 TactOppsInvA m 14.78 -.04 +11.4BruceBruce 507.44 -.44 +4.8CGMFoc 53.11 +1.16 +19.3ClipperClipper 121.96 +2.64 +16.5ColumbiaLgCpValA m 14.19 ... +10.6DFAEMktCorEqI 23.53 -.19 +21.7 EmMktsValInstl 32.14 -.01 +21.5 FvYrGlbFIIns 10.81 -.01 ... IntlCorEqIns 14.74 +.12 +20.9 IntlSmCoInstl 21.62 +.14 +21.5 IntlSmCpValIns 23.13 +.29 +19.9 IntlValInstl 20.88 +.24 +23.4 USCorEq1Instl 22.92 +.08 +16.2 USCorEqIIInstl 21.62 +.08 +15.1 USLgCpValInstl 38.70 +.17 +14.8 USSmCpInstl 36.19 +.23 +11.9 USSmCpValInstl 38.08 +.26 +10.0 USTrgtedValIns 24.89 +.11 +10.6Delaware InvStrategicIncA m 8.14 -.03 +2.4DeutscheCorEqA m 27.62 +.31 +17.3 CorEqS 27.90 +.30 +17.6 GNMAS 13.39 -.04 -.6Dodge & CoxBal 104.99 +.30 +8.6 Inc 13.45 -.06 +1.2 IntlStk 46.37 +.29 +15.0 Stk 201.52 +1.45 +14.3DoubleLineTtlRetBdI 10.42 -.04 +.8 TtlRetBdN b 10.41 -.05 +.5DreyfusMidCpIdxInvs 37.29 +.21 +11.6 MnBd 11.52 -.03 +1.5 NYTxExBd 14.51 -.03 +1.0 OppcSmCpInv 37.70 +.52 +20.7 ShrtTrmIncD 10.18 -.02 ...Eaton VanceDivBldrA m 14.28 -.01 +13.2EdgewoodGrInstl 32.23 +.54 +28.9FMICommonStk 26.61 ... +10.4 LgCp 21.60 +.20 +14.2FPACptl 34.69 +.32 -.3 Crescent d 34.92 +.25 +7.7FederatedHiIncBdA f 7.43 ... +3.3 IntlSmMidCoA m 40.47 +.05 +24.7 KaufmannA m 6.22 +.06 +30.7Fidelity500IdxIns 93.36 +.24 +15.6 500IdxInsPrm 93.35 +.23 +15.6 500IndexPrm 93.35 +.23 +15.5 AsstMgr50% 18.23 -.02 +9.0 BCGrowth 92.04 +.29 +26.8 Balanced 23.86 +.02 +10.9 Canada 52.01 -.10 +7.5 Cap&Inc 10.21 +.01 +7.3 Contrafund 127.34 +1.38 +26.3 ContrafundK 127.30 +1.38 +26.4 DivGro 32.22 -.10 +13.0 DiversIntl 39.86 +.03 +15.7 EmMkts 21.49 -.17 +23.4 EmMkts 32.55 -.40 +27.1 EmergingAsia 43.88 -.98 +23.5 ExMktIdxPr 63.21 +.44 +15.1 Fidelity 46.58 +.19 +20.7 FocusedStock 24.28 +.35 +31.6 FourinOneIdx 44.44 +.11 +13.6 Frdm2020 16.58 -.02 +10.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.96 percent on Friday. 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 1.80 1.81 -0.01 .78 6-month T-bill 2.00 2.00 ... .92 52-wk T-bill 2.19 2.18 +0.01 .99 2-year T-note 2.46 2.43 +0.03 1.20 5-year T-note 2.79 2.76 +0.03 1.77 7-year T-note 2.90 2.88 +0.02 2.06 10-year T-note 2.96 2.91 +0.05 2.24 30-year T-bond 3.15 3.10 +0.05 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.92 1.89 +0.03 1.54 Barclays USAggregate 3.26 3.23 +0.03 2.46 Barclays US Corp 3.88 3.83 +0.05 3.19 Barclays US High Yield 6.09 5.97 +0.12 5.84 Moodys AAA Corp Idx 3.89 3.81 +0.08 3.80 10-Yr. TIPS .76 .70 +0.06 .36Commodities U.S. crude oil prices fell 0.1 percent while natural gas prices rose 3 percent. Gold and silver prices fell less than 1 percent each.Crude Oil (bbl) 68.26 68.29 -0.04 +13.0 Ethanol (gal) 1.50 1.51 -0.60 +12.8 Heating Oil (gal) 2.12 2.11 +0.64 +2.3 Natural Gas (mm btu) 2.74 2.66 +2.97 -7.3 Unleaded Gas (gal) 2.10 2.08 +0.89 +16.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1336.70 1346.80 -0.75 +2.3 Silver (oz) 17.15 17.22 -0.44 +0.5 Platinum (oz) 925.60 933.70 -0.87 -0.9 Copper (lb) 3.13 3.13 +0.11 -4.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.19 1.18 +1.32 -3.0 Coffee (lb) 1.18 1.16 +1.25 -6.7 Corn (bu) 3.77 3.82 -1.44 +7.3 Cotton (lb) 0.85 0.83 +3.01 +8.7 Lumber (1,000 bd ft) 548.60 552.20 -0.65 +22.5 Orange Juice (lb) 1.43 1.43 +0.07 +5.3 Soybeans (bu) 10.29 10.37 -0.82 +8.1 Wheat (bu) 4.63 4.77 -2.83 +8.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4023 -.0055 -.39% 1.2817 Canadian Dollar 1.2748 +.0076 +.60% 1.3472 USD per Euro 1.2283 -.0054 -.44% 1.0722 Japanese Yen 107.60 +.19 +.18% 109.31 Mexican Peso 18.5598 +.1300 +.70% 18.7792 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5311 +.0143 +.40% 3.6724 Norwegian Krone 7.8235 +.0183 +.23% 8.6182 South African Rand 12.0715 +.1033 +.86% 13.1567 Swedish Krona 8.4492 +.0324 +.38% 8.9864 Swiss Franc .9749 +.0027 +.28% .9982 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3042 +.0094 +.72% 1.3284 Chinese Yuan 6.2978 +.0142 +.23% 6.8839 Hong Kong Dollar 7.8434 -.0044 -.06% 7.7750 Indian Rupee 66.203 +.153 +.23% 64.715 Singapore Dollar 1.3155 +.0039 +.30% 1.3979 South Korean Won 1071.75 +4.00 +.37% 1138.14 Taiwan Dollar 29.48 +.09 +.31% 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 Frdm2025 14.42 -.02 +11.2 Frdm2030 18.13 -.01 +13.5 GNMA 11.09 -.05 -1.0 GroCo 17.80 -.02 +33.7 GroCo 190.46 -.30 +32.5 GroCoK 190.48 -.30 +32.6 Independence 38.78 +.35 +23.3 IntlGr 16.17 -.07 +18.2 IntlIdxPremium 43.63 +.24 +18.2 IntlRlEstt 11.81 -.02 +19.6 IntlVal 10.78 +.07 +15.8 InvmGradeBd 10.92 -.08 +.1 InvmGradeBd 7.70 -.05 -.2 JapanSmlrCo 19.20 +.06 +27.3 LatinAmerica 26.34 -.29 +21.8 LowPrStk 55.09 +.44 +16.0 LvrgdCoStk 33.97 +.27 +15.6 Magellan 108.32 +.90 +23.7 MegaCapStock 17.19 -.03 +12.5 MidCapValue 24.54 +.11 +8.4 NYMuniInc 12.87 -.03 +1.0 NewMillennium 40.51 +.41 +17.3 Nordic 51.36 +.98 +12.8 OTCPortfolio 115.53 +.55 +27.9 Overseas 51.05 +.33 +18.5 Puritan 23.58 +.06 +13.7 SCGrth 26.87 +.05 +28.4 TaxFreeBond 11.26 -.03 +2.1 TotalBond 10.37 -.06 +.2 TtlMktIdxF 76.63 +.25 +15.5 TtlMktIdxPrm 76.62 +.24 +15.5 USBdIdxInsPrm 11.23 -.08 -.6 ValDiscv 28.47 +.04 +8.4Fidelity AdvisorLargeCapA m 32.91 +.03 +12.9 LimitedTermBdA m 11.25 -.03 -.5 NewInsI 32.83 +.33 +23.8Fidelity SelectBiotechnology 215.37 -4.26 +15.1 Energy 46.52 +2.31 +13.1 Gold 19.80 +.22 -7.5 HealthCare 232.42 +.51 +18.3 HealthCareSvcs 88.52 +2.57 +19.5 Leisure 159.19 +2.04 +19.6 Materials 84.13 +1.30 +15.1 MedTech&Devcs 46.00 +1.02 +20.5 NaturalGas 23.94 +.92 -4.3 NaturalRes 30.37 +1.10 +10.4 Pharmaceuticals 18.77 -.50 +6.5 Semicon 107.79 -4.35 +27.9 Wireless 9.97 -.09 +11.5First EagleGlbA m 59.14 +.28 +8.0First InvestorsGlbA m 8.52 ... +17.6 TtlRetA m 19.68 -.06 +5.8FirsthandTechOpps 11.21 +.07 +48.9Franklin TempletonCATxFrIncA m 7.27 -.03 +1.3 EqIncA m 24.83 +.11 +11.6 FdrTFIncA m 11.71 -.02 +.9 FloridaTFIncA m 10.43 -.02 -.5 GlbBdAdv 11.92 -.04 +.5 GlbBdC m 12.00 -.04 -.2 Gr,IncA m 27.30 +.27 +13.1 GrA m 97.94 +1.08 +21.2 GrOppsA m 39.01 +.44 +24.3 IncA m 2.31 +.01 +4.3 IncAdv 2.29 +.01 +4.5 IncC m 2.34 +.01 +3.7 RisingDivsA m 60.26 +.52 +13.6 TtlRetA m 9.47 -.06 -.9 UtlsC m 17.70 +.28 -1.1GERSPUSEq 53.12 +.05 +13.8GabelliAsstAAA m 59.06 +.36 +13.5 EqIncAAA m 22.83 -.03 +8.8 Val25A m 15.37 +.15 +4.3GlenmedeSmCpEqAdv 30.13 +.11 +12.7Goldman SachsShrtDurGovtA m 9.76 -.02 -.5HarborCptlApprecInstl 73.84 +.38 +30.9 IntlInstl 68.55 -.08 +14.6Harding LoevnerIntlEqInstl d 23.43 +.16 +21.9HeartlandValPlusInv m 33.50 +.16 +13.6HennessyCrnrstnGrInv b 23.71 +.12 +17.1 GasUtilityInv b 27.72 +.42 -3.9HodgesRetail m 48.74 -.17 +15.4INVESCODivIncInv b 23.14 -.20 +.6 EngyA m 25.82 +.86 +6.8 EngyInv b 25.70 +.85 +6.8 EqandIncA m 10.85 ... +8.3 EuropeanGrA m 40.17 +.11 +13.3 GrAllcA m 16.04 +.04 +10.5 QualIncA m 11.58 -.06 -1.2 SmCpEqA m 15.63 +.11 +11.7 TechInv b 47.23 +.44 +28.0IvyAsstStratB m 22.82 +.04 +13.5JPMorganCoreBondR6 11.28 -.07 -.1 InvCnsrvGrA m 12.65 -.02 +5.2 MCapValL 39.61 -.03 +7.3Janus HendersonBalancedC m 32.81 -.03 +12.8 ContrarianT 19.81 +.18 +7.9 EnterpriseT 123.34 +.53 +23.7 FlexibleBondS b 10.04 -.05 -.8 GlobalLifeSciT 56.96 -.26 +14.8 GlobalValueT 14.99 +.03 +11.2 High-YieldT 8.31 -.02 +3.5 MidCapValueL 17.05 +.07 +8.2 MidCapValueT 16.66 +.07 +8.1 OverseasT 33.64 +.06 +22.1 ResearchT 47.49 +.18 +17.9 Short-TermBondT 2.98 -.01 ... SmallCapValueL 23.19 +.09 +9.5 VentureT 80.29 +1.00 +21.8LazardEMEqInstl 19.96 -.11 +15.9Litman GregoryMtrsIntlInstl 17.95 +.12 +16.3Lord AbbettShrtDurIncF b 4.19 -.01 +1.2MFSMAInvsTrustB m 31.40 +.03 +15.3 ValI 39.56 -.23 +10.1MainStayMacKHYCorpBdA m 5.67 ... +4.2Mairs & PowerGrInv 117.86 +1.12 +8.4Manning & NapierPrBlndCnsrvTrmS 13.45 -.06 +3.1 PrBlndMaxTrmS 21.00 -.04 +14.7Marsico21stCentury b 29.46 +.33 +24.3 FlexCptl b 14.39 +.17 +11.0MatthewsAsianGrIncInv 16.97 -.17 +8.4MeridianGrLegacy d 43.10 +.19 +21.1Metropolitan WestTtlRetBdI 10.36 -.07 -.4 TtlRetBdM b 10.37 -.06 -.6 TtlRetBdPlan 9.75 -.06 -.4Midas FundsMidas m 1.19 +.02 -5.6 MidasMagic m 18.54 -.05 +13.1NeedhamGrRetail b 42.52 -.34 +4.8Neuberger BermanSmCpGrInv 38.63 +.12 +28.4NicholasNicholas 62.42 +.15 +11.1NuveenNYMnBdI 10.79 -.02 +1.8Oak AssociatesEmergTech 5.28 -.04 +16.5 LiveOakHlthSci 18.73 +.03 +2.8 PinOakEq 67.32 +.44 +14.7 RedOakTechSel 26.26 +.03 +27.7OakmarkEqAndIncInv 31.94 -.09 +9.7 GlbInv 32.98 +.13 +18.3 IntlInv 28.58 +.23 +19.2 Inv 85.48 +.76 +19.1 SelInv 47.09 +.39 +12.2Old WestburyLgCpStrats 14.55 ... +12.7OppenheimerDevMktsY 43.68 -.57 +22.9 GlbStrIncA m 3.87 -.01 +2.9 IntlGrY 44.12 -.07 +18.2PIMCOAlAstInstl 12.12 -.01 +9.4 IncA m 12.11 -.05 +4.1 IncInstl 12.11 -.05 +4.5 IncP 12.11 -.05 +4.4 ShrtTrmIns 9.87 +.01 +2.3 TtlRetIns 9.99 -.07 +.3PRIMECAP OdysseyAgrsGr 48.56 -.68 +34.2 Gr 39.77 -.18 +29.0PaxBalIndvInv b 22.62 ... +9.0PioneerA m 28.96 ... +16.0PrincipalDiversIntlIns 13.99 +.05 +21.5 SAMgCnsGA m 18.23 +.04 +14.4PrudentialJsnBlndA m 21.59 +.10 +18.7 JsnUtilityA m 13.51 +.22 +2.8 QMAIntlEqC m 7.69 -.02 +18.5 QMASmCpValZ 19.66 -.04 +3.9 TtlRetBdZ 14.12 -.10 +1.4PutnamGlbUtlsB m 13.23 +.20 +10.3 IntlGrB m 21.04 +.05 +26.0 SmCpValA m 13.25 +.08 +4.1ReynoldsBlueChipGr b 60.13 +.91 +23.9RoyceSmCpValSvc m 10.21 -.01 +9.0RydexElectronicsInv 132.52 -6.61 +21.6 HCH b 25.55 +.04 +14.8 NASDAQ100Inv 35.39 +.05 +22.2SchwabHC 24.14 -.10 +11.0 SP500Idx 41.37 +.11 +15.6State FarmGr 77.23 -.10 +8.5Sterling CapitalStrtonSmCpVlIns 84.67 +.23 +10.8T. Rowe PriceBCGr 104.30 +1.91 +32.7 Bal 24.41 +.06 +13.7 CorpInc 9.23 -.08 +.2 CptlAprc 28.57 +.07 +10.1 EMStk d 45.15 -.71 +26.6 EqIdx500 d 71.70 +.18 +15.3 EqInc 32.84 +.02 +11.9 FinclSvcs 28.80 +.03 +19.4 GNMA 8.96 -.04 -.9 GlbTech 17.61 -.27 +28.8 GrStk 66.39 +.88 +26.2 HlthSci 72.19 +.19 +18.4 InsLgCpGr 39.68 +.60 +32.5 IntlEqIdx d 14.60 +.06 +18.7 IntlStk d 18.80 -.07 +16.8 IntlValEq d 15.27 +.11 +14.0 MdCpGr 91.11 +.89 +20.4 MdCpVal 30.85 +.20 +10.4 MediaTeleCms 100.80 +1.10 +22.5 NJTFBd 11.83 -.03 +2.0 NewAmericaGr 51.19 +.74 +26.9 NewAsia d 19.41 -.36 +21.5 NewHorizons 56.55 +.30 +27.4 NewInc 9.21 -.06 -.1 OverseasStk d 11.49 +.04 +19.7 RlEstt d 26.11 -.02 -5.9 Rtr2020 22.63 ... +10.4 Rtr2025 17.71 +.02 +11.8 Rtr2030 26.16 +.05 +13.3 Rtr2035 19.19 +.05 +14.5 Rtr2040 27.60 +.08 +15.4 RtrBal 15.34 -.02 +6.5 SciandTech 48.29 -.09 +29.3 SpectrumGr 24.93 +.15 +19.1 SpectrumInc 12.53 -.06 +3.3 SummitMnIncInv 11.71 -.03 +2.4 TFShrtInterm 5.50 -.01 -.4 TxEfficientEq d 30.39 +.25 +24.2 Val 36.81 +.06 +12.4TIAA-CREFEqIdxIns 19.77 +.06 +15.4 IntlEqIdxIns 20.41 +.09 +18.0Third AvenueValIns d 50.62 +.15 +10.3ThompsonBd 11.44 +.01 +3.5 LgCp 65.83 +.42 +11.2ThornburgInvmIncBldrA m 21.57 +.10 +11.1ThriventIncA m 8.91 -.07 +.7TocquevilleGold m 36.32 +.50 -4.3TouchstoneLargeCpFocA m 42.85 +.13 +17.1TransamericaAsAlGrC m 14.84 +.06 +13.5 AsAlModC m 12.02 -.01 +7.0U.S. Global InvestorGlbRes b 6.04 +.08 +16.2 GoldPrcMtls b 7.57 +.05 +2.2USAACrnrstnMod 14.81 -.01 +7.5 GrInc 25.14 +.21 +14.4 GvtSec 9.51 -.03 -1.0 HiInc d 8.08 ... +4.2 PrcMtlsMnral 13.08 +.15 -3.7 SciTech 27.68 -.02 +25.4 TELngTrm 13.17 -.03 +2.7 TrgtRet2040 14.21 +.04 +12.3 TrgtRet2050 14.42 +.04 +13.0 WldGr 32.11 +.18 +14.0Value LinePremGr b 33.94 +.30 +16.1Vanguard500IdxAdmrl 246.75 +.62 +15.5 500IdxInv 246.74 +.62 +15.4 BalIdxAdmrl 34.39 -.02 +8.9 BalIdxIns 34.40 -.02 +8.9 CAITTxExAdm 11.56 -.02 +1.2 CnvrtSecInv 13.52 +.03 +7.4 CptlOppAdmrl 156.76 +.63 +21.8 CptlOppInv 67.85 +.27 +21.7 DevMIdxAdmrl 14.46 +.06 +18.5 DevMIdxIns 14.48 +.06 +18.5 DivGrInv 26.33 +.12 +12.8 EMStkIdxInAdm 38.42 -.67 +19.3 EqIncAdmrl 75.96 -.40 +11.8 ExplorerAdmrl 93.97 +.66 +22.9 ExtMktIdxAdmrl 86.17 +.60 +15.0 ExtMktIdxIns 86.16 +.59 +15.0 FAWexUSIIns 108.06 -.06 +18.5 FAWexUSIdxInv 21.64 -.01 +18.4 GNMAAdmrl 10.20 -.05 -.6 GlbEqInv 31.69 +.04 +19.9 GrIdxAdmrl 73.66 +.14 +18.5 GrIdxIns 73.67 +.15 +18.5 GrandIncInv 47.55 +.16 +15.8 HCAdmrl 83.16 -.90 +7.2 HYCorpAdmrl 5.79 -.02 +3.7 HYTEAdmrl 11.18 -.04 +3.7 InTrBdIdxAdmrl 10.93 -.09 -1.7 InTrInGdAdm 9.41 -.07 -.7 InTrTEAdmrl 13.84 -.03 +.9 InPrtScAdmrl 25.20 -.13 -.2 InsIdxIns 243.54 +.62 +15.6 InsIdxInsPlus 243.55 +.61 +15.6 InsTrgRt2020Ins 22.50 -.02 +9.2 InsTtlSMIInPls 59.49 +.21 +15.5 IntlGrAdmrl 98.86 -.71 +30.4 IntlValInv 40.05 +.01 +19.1 LTInGrdAdm 9.84 -.18 +1.8 LTTEAdmrl 11.37 -.04 +2.3 LfStrGrInv 33.78 +.02 +13.2 LfStrModGrInv 27.12 -.02 +9.9 LgCpIdxInv 49.54 +.15 +15.6 LtdTrmTEAdmrl 10.80 -.01 +.2 MCpGrIdxInv 51.17 +.24 +15.1 MdCpIdxAdmrl 192.43 +.84 +12.9 MdCpIdxIns 42.51 +.19 +12.9 MdCpIdxInsPlus 209.65 +.91 +13.0 MorganGrAdmrl 95.10 +.57 +24.5 MorganGrInv 30.67 +.19 +24.4 PrmCpAdmrl 136.71 +.29 +22.8 PrmCpCorInv 27.03 +.03 +18.4 RlEstIdxAdmrl 104.95 -.28 -9.3 SCpValIdxAdm 56.47 +.32 +9.3 SCpValIdxI 31.56 +.18 +9.2 STBdIdxAdmrl 10.23 -.03 -.7 STInvmGrdAdmrl 10.47 -.03 +.1 STInvmGrdIns 10.47 -.03 +.2 STTEAdmrl 15.68 -.01 +.6 SeledValInv 30.08 +.06 +9.1 SmCpIdxAdmrl 71.59 +.43 +13.6 SmCpIdxIns 71.59 +.44 +13.6 StarInv 26.87 -.06 +12.6 StrEqInv 34.56 +.20 +12.3 TrgtRtr2015Inv 15.28 -.03 +7.2 TrgtRtr2020Inv 31.34 -.03 +9.2 TrgtRtr2025Inv 18.49 -.01 +10.6 TrgtRtr2030Inv 33.68 ... +11.8 TrgtRtr2035Inv 20.75 +.01 +13.2 TrgtRtr2040Inv 35.94 +.05 +14.4 TrgtRtr2045Inv 22.62 +.04 +15.0 TrgtRtr2050Inv 36.40 +.06 +15.0 TrgtRtrIncInv 13.44 -.04 +5.0 TtBMIdxAdmrl 10.42 -.07 -.6 TtBMIdxIns 10.42 -.07 -.6 TtBMIdxInsPlus 10.42 -.07 -.5 TtInBIdxAdmrl 21.77 -.05 +2.4 TtInBIdxIns 32.67 -.07 +2.4 TtInBIdxInv 10.89 -.02 +2.3 TtInSIdxAdmrl 30.67 ... +18.7 TtInSIdxIns 122.64 ... +18.8 TtInSIdxInsPlus 122.67 +.01 +18.8 TtInSIdxInv 18.34 +.01 +18.7 TtlSMIdxAdmrl 66.92 +.23 +15.5 TtlSMIdxIns 66.93 +.23 +15.5 TtlSMIdxInv 66.90 +.24 +15.4 ValIdxAdmrl 40.85 +.16 +13.3 WlngtnAdmrl 71.12 -.18 +9.6 WlngtnInv 41.19 -.10 +9.6 WlslyIncAdmrl 63.07 -.47 +4.5 WlslyIncInv 26.04 -.19 +4.5 WndsrAdmrl 79.63 +.11 +14.4 WndsrIIAdmrl 66.31 +.04 +11.4 WndsrIIInv 37.36 +.02 +11.2VictorySpecValA m 27.10 -.21 +18.8WasatchGlbValInv d 8.85 +.06 +8.7Wells FargoTarget2010Adm 10.86 -.03 +2.4Western AssetCorPlusBdI 11.46 -.11 +2.0 WAMngdMuniA 15.99 -.04 +1.9Wintergreen FundInv m 12.62 -.36 -2.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)reportedly under investigation for improprieties similar to those that impacted its consumer bank. And the Department of Justice is investigating the banks currency trading business. The $500 million paid to the Comptroller of the Currency will go directly to the U.S. Treasury, according to the order. The $500 million paid to the CFPB will go into the bureaus civil penalties fund, which is used to help consumers who might have been harmed in other cases. Wells has previously said it began reimbursing auto loan and mortgage customers last year. The settlement imposes further restrictions on Wells Fargos business, a sign that regulators have lost patience with the banks promises to turn itself around. Wells will need to come up with a risk management plan to be approved by bank regulators, and get approval from bank regulators before hiring senior employees. The OCC said in a statement that one reason for the size of the “ne against Wells was the banks failure to correct the de“ciencies and violations in a timely manner.Ž The $500 million “ne matches the largest “ne ever handed out by the Comptroller of the Currency against HSBC in 2012. The Federal Reserve cracked down on Wells earlier this year by restricting it from growing larger than the $1.95 trillion in assets that it held at the time and requiring the bank to replace several directors on its board. The Federal Reserve cited widespread abusesŽ for taking such an action. While we have more work to do, these orders af“rm that we share the same priorities with our regulators and that we are committed to working with them as we deliver our commitments with focus, accountability, and transparency,Ž said Wells Fargo CEO Tim Sloan in a statement Friday.$1 BILLIONFROM PAGE 1 as a messageŽ by bringing such a case. Trump shot back that sending that message may involve jailing reporters. They spend a couple days in jail, make a new friend, and they are ready to talk,Ž Trump says in one memo. Comey laughed as he walked out of the room, according to the memo. The Trump administration has loudly complained about leaks, and Trump himself has repeatedly accused Comey of being a leaker. Attorney General Jeff Sessions has said there are several dozen leak investigations open, though that aggressiveness is similar to that of the Obama Justice Department, which was frequently criticized by media organizations and free press advocates. Comeys memos had been eagerly anticipated since their existence was “rst revealed last year, especially since Comeys interactions with Trump are a critical part of special counsel Robert Muellers investigation into whether the president sought to obstruct justice. After his “ring, Comey provided one of his memos to a friend so he could disclose details to journalists and prompt the appointment of a special counsel. Comey has said he was within his rights as a private citizen to make the disclosure. Late Thursday night, Trump tweeted that the memos show clearly that there was NO COLLUSION and NO OBSTRUCTION.Ž The documents cover the early months of the Trump administration, a period of upheaval marked by staff turnover, a cascade of damaging headlines and revelations of an FBI investigation into potential ties between the Trump campaign and Russia. The memos re”ect Trumps uneasiness about that investigation, though not always in ways that Comey seemed to anticipate. In a February 2017 conversation, for instance, Trump told Comey how Putin told him, we have some of the most beautiful hookers in the worldŽ even as the president adamantly distanced himself from a salacious allegation concerning himself and prostitutes in Moscow, according to one memo. Comey says Trump did not say when Putin had made the comment. In another memo, Comey recounts a private White House dinner in which Trump pointed his “ngers at his head and complained that Flynn, his embattled national security adviser, has serious judgment issues.Ž The president blamed Flynn for failing to alert him promptly to a congratulatory call from a world leader, causing a delay for Trump in returning a message.COMEYFROM PAGE 1Manhattan, frivolous.Ž This is a sham lawsuit about a bogus Russian collusion claim “led by a desperate, dysfunctional and nearly insolvent Democratic Party,Ž said Brad Parscale, who was digital director of Trumps 2016 campaign and now manages the presidents 2020 re-election bid. The Democrats lawsuit echoes one “led against President Richard Nixons re-election campaign after “ve burglars were caught breaking into Democratic Party headquarters in the Watergate complex in Washington in June 1972, and investigations soon uncovered a web of illegal activities run from the White House. The case was settled for $750,000 when Nixon resigned the presidency in August 1974. Two federal investigations have burrowed into Trumps inner circle, and the lawsuit suggests Democrats see a political advantage in the swirl of Russia-related allegations before the November election, when the party hopes to wrest back control of at least one chamber of Congress. Its very motivating to the base,Ž said Democratic pollster Mark Mellman. Swing voters are looking for more evidence. To the extent it provides more evidence, it could be important.Ž Special counsel Robert S. Mueller III is leading a wide-ranging investigation into whether Trumps team aided Russian efforts to interfere in the 2016 race. Mueller has obtained criminal charges against 19 individuals so far, but no one has been charged with campaign-related malfeasance and Trump has denied any conspiracy or collusion. A separate but related federal investigation in New York is focused on Trumps longtime personal lawyer, Michael Cohen. He has not been charged, but FBI agents recently raided his of“ce, apartment and hotel room for evidence of suspected crimes. The Democrats lawsuit accuses Russians and Trumps aides of having formed an agreement to promote Donald Trumps candidacy through illegal means.Ž Through multiple meetings, emails and other communications, these Russian agents made clear that their government supported Trump and was prepared to use stolen emails and other information to damage his opponent and the Democratic Party,Ž the lawsuit claims. Rather than report the Russian operation to the FBI, the Trump campaign and its agents gleefully welcomed Russias help,Ž it adds.TRUMPFROM PAGE 1We no longer need any nuclear test or test launches of intermediate and intercontinental range ballistic missiles and because of this the northern nuclear test site has “nished its mission.Ž Seoul says Kim has expressed genuine interest in dealing away his nuclear weapons. But North Korea for decades has been pushing a concept of denuclearizationŽ that bears no resemblance to the American de“nition, vowing to pursue nuclear development unless Washington removes its troops from the peninsula.NUCLEARFROM PAGE 1 WASHINGTON (AP) „ The U.S. Army will not meet its mission to recruit 80,000 active duty soldiers this year and has of“cially lowered that goal. But Army leaders said the service has been able to encourage more experienced service members to stay on the job to satisfy a growing demand for troops. Army Sgt. Maj. Daniel Dailey said Friday that the updated goal will be 76,500. Six months into the recruiting year, the service has brought in just 28,000 new soldiers. Dailey said the goal is to grow the Army to 483,500, as approved by Congress, and its up to the Army whether to use more recruiting or re-enlistment. He said that retaining current soldiers has been more successful this year than in the past, with 86 percent staying on, compared with 81 percent in previous years. Army Secretary Mark Esper said there is a mismatch between the number of soldiers in the Army and the demand for more troops, and acknowledged that the strong economy does make it challenging.Ž He said, however, that the Army will not sacri“ce quality for quantity and that standards will not be lowered to meet recruiting goals. The struggle to meet this years higher recruiting numbers „ a signi“cant increase over last years mission of 69,000 „ was expected, mainly due to the favorable American economy and increased competition from private sector employers who are able to pay graduates more money.Army lowers recruiting goal; more soldiers staying on

PAGE 38

Page 4 www.yoursun.com The Sun / Saturday, April 21, 2018 55.89 40.76 HSBC 1.50e ... 49.62 +.49 -3.9 45.61 30.27 HainCels lf ... ... 29.69 -1.75 -30.0 57 .86 38.18 Hallibrtn .72 dd 51.96 +1.18 +6.3 25.73 17 .42 Hanesbds s .60 9 17 .21 -.92 -17 .7 121.39 79.23 HanoverIns 2.16 65 119.94 +2.10 +11.0 58.35 40.53 HarleyD 1.48f 13 41.04 -1.16 -19.3 6.03 2.80 Harmonic ... dd 3.75 +.05 -10.7 23.20 12.45 Harsco .20m 56 22.00 +.35 +18.0 59.20 46.69 HartfdFn 1.00 18 52.03 +.36 -7 .6 38.72 31.71 HawaiiEl 1.24 23 34.30 +.12 -5.1 56.20 35.04 HlthCSvc .77f ... 39.49 -2.70 -25.1 6.16 3.25 HeclaM .01e dd 3.92 +.16 -1.3 38.86 2.12 HeliMAn h ... ... 2.27 -.94 -64.0 116.49 93.05 Hershey 2.62 20 92.48 -3.48 -18.5 27 .27 8.52 HertzGl ... ... 20.01 -1.49 -9.5 58.98 37 .25 Hess 1.00f dd 57 .81 +1.49 +21.8 19.48 12.70 HP Ent n .56f 43 17 .29 -.11 +20.4 28.86 21.47 HilltopH .28f 13 24.19 +.62 -4.5 13.95 5.97 HimaxTch .24e 43 7 .30 +.14 -29.9 58.87 23.46 HollyFront 1.32 14 58.26 +2.55 +13.7 207 .61 144.25 HomeDp 4.12f 24 177 .01 +4.21 -6.6 37 .29 27 .05 Honda .84e ... 34.18 -.80 +0.3 165.13 128.35 HonwllIntl 2.98 22 150.57 +4.45 -1.8 38.00 29.75 Hormel s .75 22 35.45 +.41 -2.6 32.58 23.83 HospPT 2.12f 10 24.95 -.21 -16.4 21.53 17 .26 HostHotls 1.00a 16 19.42 +.28 -2.2 31.85 23.64 HuanPwr 2.45e ... 25.11 +.05 +0.4 149.03 109.32 Hubbell 3.08 22 119.65 +1.20 -11.6 299.67 212.69 Humana 2.00f 25 294.12 +6.50 +18.6 16.60 12.14 HuntBncsh .44 18 14.75 +.09 +1.3 276.69 183.42 HuntgtnIng 2.88 24 263.56 +6.89 +11.8 11.26 7 .58 ICICI Bk .16e ... 8.46 -.29 -13.1 207 .14 146.09 IdexxLab s ... 64 196.75 +4.97 +25.8 20.58 16.20 ING .14e ... 17 .51 +.15 -5.1 20.50 15.30 IQIYI n ... ... 17 .81 -1.53 +14.5 13.11 11.61 iShGold ... q 12.82 -.09 +2.5 47 .85 31.78 iShBrazil .67e q 43.16 +.73 +6.7 47 .13 39.07 iShEMU .86e q 44.79 +.33 +3.3 35.87 29.53 iShGerm .60e q 32.96 +.07 -0.2 26.93 22.34 iSh HK .61e q 25.37 -.28 -0.2 17 .14 14.44 iShSilver ... q 16.13 +.45 +0.9 102.32 89.53 iShSelDiv 3.03e q 95.88 +.30 -2.7 54.00 37 .51 iShChinaLC .87e q 46.42 -1.18 +0.5 110.66 106.08 iShUSAgBd 2.65e q 106.00 -.80 -3.0 52.08 39.75 iShEMkts .59e q 47 .26 -.31 +0.3 121.85 115.52 iShiBoxIG 3.87 q 115.47 -1.49 -5.0 129.57 116.51 iSh20 yrT 3.05 q 118.46 -2.44 -6.6 75.27 63.38 iS Eafe 1.66e q 71.05 +.26 +1.1 89.04 84.07 iShiBxHYB 5.09 q 85.89 -.40 -1.6 119.30 94.20 iShNsdBio s ... q 104.96 -1.00 -1.7 160.63 134.12 iShR2K 1.77e q 155.55 +1.60 +2.0 94.20 82.07 iShCorHiDv 2.90e q 84.67 -.93 -6.1 39.28 36.52 iShUSPfd 2.13a q 37 .29 +.12 -2.0 83.27 71.27 iShREst 2.76e q 73.93 -.52 -8.7 70.84 59.05 iShCorEafe 1.56e q 67 .03 +.25 +1.4 100.04 79.59 Idacorp 2.36 22 89.08 +3.34 -2.5 179.07 133.90 ITW 3.12 33 158.29 +3.27 -5.1 24.50 18.50 IndBkMI .60 21 24.00 +.45 +7 .4 18.71 13.88 Infosys .40e 16 17 .37 +.75 +7 .1 97 .67 81.93 IngerRd 1.80 19 83.56 -.57 -6.3 146.28 113.42 Ingredion 2.40 17 126.21 -2.44 -9.7 54.36 33.23 Intel 1.20 19 51.53 -.33 +11.6 9.70 2.44 Intelsat ... ... 9.31 +2.23 +174.6 135.59 51.05 InterceptP ... dd 68.73 -4.34 +17 .6 171.13 139.13 IBM 6.00 10 144.90 -11.81 -5.6 30.82 17 .25 IntlGmeT n .80 ... 27 .95 +1.66 +5.4 66.94 50.04 IntPap 1.90f 18 53.41 +.19 -7 .8 26.01 18.30 Interpublic .84f 16 23.99 +.66 +19.0 5.75 1.46 Intersectns ... dd 1.79 -.14 -20.8 473.79 251.13 IntSurg s ... 69 456.27 +41.64 +25.0 65.51 40.33 IonisPhm ... cc 48.51 +4.89 -3.6 64.71 51.72 iShJapan rs ... q 60.69 +.46 +1.3 39.36 33.26 iSTaiwn rs ... q 36.78 -1.09 +1.6 62.70 48.26 iShCorEM .95e q 57 .28 -.38 +0.7 16.98 10.02 ItauUnibH .32e ... 14.92 +.17 +14.9J-K-L 50.68 32.55 JD.com ... 19 37 .44 -2.36 -9.6 119.33 81.64 JPMorgCh 2.24f 16 111.47 +1.17 +4.2 72.18 49.31 JacobsEng .60 23 60.00 +.73 -9.0 5.35 1.95 JkksPac ... dd 2.25 -.15 -4.3 24.13 18.05 JetBlue ... 11 19.86 +.35 -11.1 148.32 122.15 JohnJn 3.36 17 126.66 -3.96 -9.3 44.37 33.23 JohnContl n 1.04e 23 34.27 +.19 -10.1 30.96 23.61 JnprNtwk .72 13 24.35 -.50 -14.6 24.50 17 .16 KKR 1.31e 10 21.42 +1.09 +1.7 123.96 87 .93 KLA Tnc 3.00f 14 101.48 -6.11 -3.4 114.85 86.15 KC Southn 1.44f 21 112.00 +1.87 +6.4 74.28 58.76 Kellogg 2.16 15 60.27 -2.79 -11.3 8.38 3.92 KeryxBio ... dd 4.76 +.21 +2.4 22.40 16.28 Keycorp .40f 16 19.86 +.62 -1.5 55.21 35.62 Keysight ... 40 53.56 -.33 +28.8 134.30 102.16 KimbClk 4.00f 16 100.03 -5.81 -17 .1 22.34 13.52 Kimco 1.12 14 13.33 -.66 -26.6 21.25 14.69 KindMorg .80f 23 16.47 +1.14 -8.9 4.91 3.35 Kinross g ... 30 3.87 +.05 -10.4 69.48 35.16 Kohls 2.44f 11 58.38 -2.96 +7 .7 93.88 59.48 KraftHnz n 2.50 16 58.22 -2.70 -25.1 13.93 7 .38 KratosDef ... dd 11.38 +.52 +7 .5 31.45 19.69 Kroger s .50 12 24.12 +.39 -12.1 28.71 18.22 Kulicke ... 68 24.57 -1.33 +1.0 63.10 35.00 L Brands 2.40 10 34.37 -1.81 -42.9 218.71 159.43 L-3 Tch 3.20f 21 215.09 +4.77 +8.7 52.85 36.05 LTC Prp 2.28f 15 35.14 -1.14 -19.3 234.88 125.74 LamResrch 2.00 19 191.91 -11.83 +4.3 65.97 40.75 LambWst n .77 24 65.36 +1.24 +15.8 118.60 80.00 Landstar .60f 27 108.00 +.75 +3.7 31.75 24.10 LaSalleH 1.80 17 30.87 +.93 +10.0 54.97 41.25 LeggPlat 1.44 20 42.90 -1.43 -10.1 72.17 49.34 LennarA .16 14 54.62 -2.32 -13.6 6.80 5.42 LbtyASE .72e q 6.36 +.05 +1.0 45.40 37 .77 LibtProp 1.60 18 39.25 +.03 -8.7 101.34 82.03 LincElec 1.56 27 92.62 +2.31 +1.1 4.21 3.26 LloydBkg .47a ... 3.74 -.09 -0.3 363.00 266.01 LockhdM 8.00 52 351.99 +9.39 +9.6 108.98 70.76 Lowes 1.64 19 83.62 -2.61 -10.0M-N-0 197 .37 141.12 M&T Bk 3.00 21 181.53 -1.63 +6.2 10.97 6.04 MBIA ... dd 9.07 -.29 +23.9 35.18 26.45 MDC 1.20f 10 28.34 -.54 -11.1 28.54 24.29 MDU Res .79 23 27 .62 -.11 +2.8 16.21 10.03 MGIC Inv ... 8 10.61 -.16 -24.8 38.41 28.57 MGM Rsts .48f 10 35.44 +1.04 +6.1 10.97 8.59 MVC Cap .60 q 10.04 -.03 -4.9 81.74 36.20 Macquarie 5.76f 7 38.71 +.42 -39.7 31.04 17 .41 Macys 1.51 10 29.96 +1.70 +18.9 61.56 40.71 Magna g s 1.32f 10 58.97 -1.09 +4.1 22.16 16.62 Manulife g .44 ... 18.82 +.42 -9.8 19.52 10.55 MarathnO .20 dd 18.02 -.14 +6.4 149.21 90.00 MAR 1.32 35 137 .48 +6.42 +1.3 20.55 12.70 MartinMid 2.00 23 15.30 +1.35 +9.3 25.18 14.64 MarvellTch .24 64 20.54 -1.47 -4.3 46.45 34.66 Masco .42 24 39.24 -1.41 -10.7 183.73 115.00 MasterCrd 1.00 41 177 .08 +2.81 +17 .0 25.57 12.71 Mattel .60 93 12.96 -1.68 -15.7 74.94 43.35 MaximIntg 1.68f 24 54.40 -3.33 +4.1 111.46 90.25 McCorm 2.08f 16 103.24 -2.56 +1.3 9.07 5.38 McDrmInt ... 11 6.05 -.11 -8.1 178.70 133.26 McDnlds 4.04 27 158.77 -2.96 -7 .8 178.86 133.82 McKesson 1.36 12 146.25 +3.40 -6.2 14.19 11.82 MedProp 1.00f 14 12.44 -.11 -9.7 7 .89 3.94 MedleyCap .64 7 4.26 +.22 -18.4 89.72 76.41 Medtrnic 1.84 32 79.90 +.33 -1.1 66.41 52.83 Merck 1.92 22 58.83 +1.66 +4.5 63.23 41.41 MercGn 2.50 20 48.77 +.71 -8.7 72.25 50.63 Meredith 2.18f 12 51.45 -.80 -22.1 29.54 14.97 Meritor ... 7 21.60 +1.23 -7 .9 55.91 43.01 MetLife 1.60 10 47 .49 +.57 -6.1 101.48 72.36 Microchp 1.45 88 85.68 -1.65 -2.5 63.42 26.37 MicronT ... 6 50.62 -1.61 +23.1 97 .24 64.89 Microsoft 1.68 69 95.00 +1.92 +11.1 3.25 1.00 Microvisn ... dd 1.34 +.16 -17 .8 142.00 107 .53 Middleby ... 24 127 .70 +5.27 -5.4 46.74 32.23 MdsxWatr .90 28 40.30 +1.29 +1.0 14.17 10.93 MHowHiInc 1.39 q 11.76 +.47 -5.7 8.11 5.95 MitsuUF J ... ... 6.62 -.02 -8.9 97 .50 72.07 MolsCoorB 1.64 11 70.38 -2.60 -14.2 47 .23 39.19 Mondelez .88 21 40.11 -1.98 -6.3 126.80 114.19 Monsanto 2.16 22 125.00 -.40 +7 .0 93.93 65.41 Moog A .25p 22 85.22 +3.04 -1.9 59.38 40.43 MorgStan 1.00 14 54.46 +1.48 +3.9 111.91 79.63 MotrlaSolu 2.08 21 110.57 +2.88 +22.4 35.16 22.21 MurphO 1.00 dd 30.38 +1.67 -2.2 47 .82 29.39 Mylan NV ... 9 40.72 +.10 -3.8 43.38 29.20 NCR Corp ... 28 31.57 +.42 -7 .1 31.78 14.52 NRG Egy .12 50 31.17 +1.04 +9.4 20.15 15.55 NRG Yld C 1.19f 33 17 .65 +.55 -6.6 125.93 103.16 NXP Semi ... 17 105.15 -8.29 -10.2 12.04 5.32 Nabors .24 dd 7 .73 +.15 +13.2 59.92 48.31 NatFuGas 1.66 16 51.16 -.33 -6.8 70.76 51.44 NatGrid 2.89e ... 57 .12 -1.76 -2.9 81.60 62.71 NtHlthInv 4.00f 15 65.63 -1.33 -12.9 41.38 29.90 NOilVarco .20 dd 38.25 -2.67 +6.2 121.40 88.80 NatPresto 1.00a 13 96.65 +1.95 -2.8 111.36 17 .33 NektarTh ... dd 86.21 -14.29 +44.4 70.41 44.63 Neogen s ... 62 69.88 +1.23 +13.3 338.82 138.66 Netflix s ... cc 327 .77 +16.12 +70.7 45.45 35.55 NJ Rscs s 1.09 15 40.35 +.15 +0.4 17 .95 11.87 NewMedia 1.48 25 17 .12 +.02 +2.0 108.40 61.77 NewOriEd .40e 46 91.11 -1.18 -3.1 14.53 11.67 NY CmtyB .68 14 12.64 -.04 -2.9 6.69 5.35 NYMtgTr .80 10 6.02 +.10 -2.4 25.70 14.20 NY Times .16 cc 22.25 -.45 +20.3 55.08 23.85 NewellRub .92f 11 26.44 +.72 -14.4 37 .00 22.72 NewfldExp ... 14 27 .91 +2.02 -11.5 42.0431.42NewmtM.56f3141.35 .25+10.2 A-B-C 12.05 9.86 AES Corp .52 11 11.62 +.28 +7 .3 45.88 36.41 AFLAC s ... 14 45.28 +.72 ... 7 .54 4.00 AK Steel ... 13 4.75 +.28 -16.1 40.56 32.55 AT&T Inc 2.00f 13 34.67 -.47 -10.8 64.60 42.88 AbbottLab 1.12 26 59.19 +.70 +3.7 125.86 64.26 AbbVie 2.84 19 92.60 +.77 -4.2 29.20 8.81 AberFitc .80 dd 26.55 -1.99 +52.3 55.21 24.72 AcaciaC n ... 31 27 .56 -12.47 -23.9 30.45 16.75 AccelrDiag ... dd 24.50 +.30 -6.5 6.15 3.60 Accuray ... dd 5.05 +.15 +17 .4 79.63 48.50 ActivsBliz .34f 45 66.30 +.42 +4.7 86.42 57 .40 Adient n 1.10 ... 62.50 -2.48 -20.6 95.00 60.06 AdvEnId ... 18 61.00 -5.40 -9.6 15.65 9.04 AMD ... ... 9.99 +.06 -2.8 39.90 30.15 Aecom ... 12 36.01 -.01 -3.1 58.99 27 .34 AeroViron ... 64 56.69 +.45 +0.9 194.40 132.16 Aetna 2.00 17 176.92 +3.99 -1.9 2.65 .98 AeviGeno ... dd 1.60 -.18 +33.3 75.00 53.91 Agilent .60 79 67 .55 +.34 +0.9 25.30 18.97 Aircastle 1.12 8 19.71 -.13 -15.7 2.91 1.50 AlaskCom ... dd 1.53 -.05 -42.9 144.99 86.75 Albemarle 1.34f 21 97 .75 +2.25 -23.6 62.35 29.55 Alcoa Cp ... 56 60.01 +5.05 +11.4 149.34 96.18 Alexion lf ... 41 107 .78 -3.60 -9.9 206.20 114.00 Alibaba ... 51 179.11 +7 .07 +3.9 30.25 14.54 AllegTch ... dd 25.94 +.19 +7 .5 256.80 142.81 Allergan 2.88f 8 158.51 -5.86 -3.1 81.24 66.64 Allete 2.24f 22 73.10 +1.43 -1.7 23.45 16.35 AllnceRes 2.04f 4 16.35 -.20 -17 .0 28.15 20.40 AlliBern 2.13e 12 26.20 -.35 +4.6 45.52 36.84 AlliantEg s 1.34f 21 41.54 +.43 -2.5 45.69 32.93 AllisonTrn .60 18 41.40 +1.18 -3.9 105.36 80.37 Allstate 1.84f 14 98.31 +1.95 -6.1 153.99 49.12 AlnylamP ... dd 97 .48 -3.28 -23.3 1186.89 824.47 Alphabet C ... 32 1072.96 +43.69 +2.5 1198.00 841.03 Alphabet A ... 32 1077 .32 +41.28 +2.3 10.03 8.38 AlpTotDiv .69 q 8.98 +.09 -5.2 12.73 9.01 AlpAlerMLP 1.35e q 10.02 +.33 -7 .1 80.56 46.92 Altaba ... cc 71.06 +1.77 +1.7 77 .79 56.09 Altria 2.80f 18 57 .23 -6.72 -19.9 1617 .54 887 .50 Amazon ... cc 1527 .49 +96.70 +30.6 66.23 40.06 Ambarella ... 26 50.59 -1.51 -13.9 7 .43 5.30 Ambev .05e 7 6.81 +.06 +5.4 64.89 51.89 Ameren 1.83 20 56.27 +.76 -4.6 6.40 5.62 AFMulti .50 21 6.30 +.13 +4.1 19.91 14.80 AMovilL .17e 17 19.30 -.36 +12.5 59.08 42.01 AmAirlines .40 8 46.78 +.91 -10.1 78.07 63.32 AEP 2.48 18 68.46 +1.12 -6.9 102.96 75.97 AmExp 1.40 16 100.79 +7 .76 +1.5 67 .30 52.42 AmIntlGrp 1.28 dd 55.43 +1.84 -7 .0 60.00 43.08 AmStsWtr 1.02 29 55.30 +2.08 -4.5 92.37 74.63 AmWtrWks 1.66 36 83.67 +2.81 -8.5 48.37 39.41 Amerigas 3.80 34 42.04 +.09 -9.1 183.90 118.84 Ameriprise 3.32 13 143.69 +2.06 -15.2 106.27 71.90 AmeriBrgn 1.52 11 89.87 +3.05 -2.1 79.32 55.28 Ametek .36 32 75.81 +.87 +4.6 201.23 152.16 Amgen 5.28 16 171.56 +.08 -1.3 93.62 70.90 Amphenol .76 34 85.21 -.40 -2.9 67 .24 39.96 Anadarko 1.00f 77 66.49 +3.46 +24.0 121.71 78.25 Andeavor 2.36 42 117 .81 +7 .25 +3.0 126.50 101.21 ABInBev 3.19e 26 103.94 -.86 -6.8 12.73 10.00 Annaly 1.20 12 10.25 -.03 -13.8 267 .95 168.17 Anthem 3.00f 17 226.07 +4.05 +0.5 6.35 4.55 Anworth .60 10 4.69 -.04 -13.8 52.67 33.60 Apache 1.00 26 41.45 +1.08 -1.8 6.82 5.18 ApolloInv .60 ... 5.42 +.01 -4.2 183.50 140.45 Apple Inc 2.52 19 165.72 -9.01 -2.1 62.40 37 .57 ApldMatl .80f 16 51.09 -4.98 -0.1 103.41 22.54 ApldOptoel ... 9 32.99 +2.80 -12.8 39.55 31.18 AquaAm .82 25 34.18 +.77 -12.9 39.70 16.95 ArcBest .32 15 33.75 +1.40 -5.6 31.17 21.76 Arconic .24 dd 23.26 +.03 -14.6 17 .68 15.03 AresCap 1.52 10 15.98 +.01 +1.7 25.95 17 .25 AresMgmt 1.60e 35 22.50 +1.15 +12.5 16.40 .32 ArgosThr rs ... ... .29 -.76 -90.3 311.67 135.21 AristaNetw ... 61 260.65 +16.45 +10.6 18.78 6.73 ArrayBio ... dd 14.09 -1.07 +10.1 87 .26 70.13 ArrowEl ... 11 77 .85 +1.61 -3.2 77 .16 58.99 Ashland .90m 39 69.68 +.14 -2.1 36.75 28.43 AstraZen s 1.37e 9 35.34 -.98 +1.8 36.84 16.41 AtHomGr n ... 56 35.00 +1.54 +15.2 93.56 76.46 ATMOS 1.88f 15 83.90 +.52 -2.3 125.24 95.50 AutoData 2.76f 31 116.84 +1.57 -0.3 123.67 80.91 AveryD 1.80 27 107 .12 +2.32 -6.7 50.88 20.71 AvisBudg ... 16 47 .12 -1.62 +7 .4 52.83 39.77 Avista 1.49f 29 51.92 +.44 +0.8 43.10 22.35 B&G Foods 1.86 7 22.80 -2.40 -35.1 56.31 41.17 BB&T Cp 1.50a 18 52.71 +.76 +6.0 49.06 41.85 BCE g 3.02f ... 41.91 -.84 -12.7 16.97 10.60 BGC Ptrs .72 dd 13.67 +.34 -9.5 45.43 28.73 BHPBil plc 1.66e ... 42.72 +1.21 +6.0 44.62 33.90 BP PLC 2.38 23 43.50 +.54 +3.5 27 .95 18.55 BP Pru 3.60e 4 22.55 +.35 +12.2 15.50 5.95 BRF SA ... ... 7 .42 +1.07 -34.1 274.97 172.07 Baidu ... 19 232.50 +4.33 -0.7 38.59 25.53 BakHuGE n .72f ... 33.99 +1.42 +7 .4 90.25 70.23 Balchem .42f 43 89.89 +3.27 +11.5 43.24 35.60 BallCorp s .40 21 40.67 +.03 +7 .5 5.94 2.55 BallardPw ... dd 3.62 +.09 -17 .9 11.98 7 .12 BcoBrad s .06a ... 10.00 +.13 +7 .3 7 .57 6.29 BcoSantSA .21e ... 6.78 +.17 +3.7 33.05 22.07 BkofAm .48 17 30.26 +.46 +2.5 84.71 66.75 BkMont g 3.71e ... 74.95 -.33 -6.3 58.99 46.06 BkNYMel .96 14 55.42 +3.85 +2.9 66.78 53.86 BkNova g 2.32 10 60.28 -.38 -6.6 64.44 25.59 B iPVxST rs ... q 42.39 -2.91 +51.8 9.05 4.10 BarnesNob .60 dd 5.55 +.10 -17 .2 19.26 11.07 BarrickG .12 28 13.17 +.02 -9.0 BasicEnS ... dd .45 ... ... 72.58 53.04 Baxter s .64 32 67 .05 +1.33 +3.7 23.24 11.87 BeazerHm ... 17 15.34 -.55 -20.1 248.39 175.66 BectDck 2.92 94 232.88 +7 .51 +8.8 40.33 17 .19 BedBath .64f 5 17 .14 -.14 -22.1 50.47 40.60 Bemis 1.24f 18 44.52 -.01 -6.8 217 .62 160.93 BerkH B ... 27 200.13 +3.13 +1.0 64.42 41.04 BigLots 1.20f 12 42.04 +.02 -25.1 7 .39 3.95 Biocryst ... dd 4.91 -.10 ... 370.57 244.28 Biogen ... 16 263.02 -2.37 -17 .4 72.02 50.49 BlkHillsCp 1.78 16 54.24 +1.11 -9.8 14.55 8.47 BlackBerry ... 18 10.63 +.13 -4.8 38.00 32.81 BlkHlthSci 2.40 q 34.92 +.40 -4.3 15.84 13.16 BlkMuniast .65a q 13.22 -.16 -11.7 37 .52 29.03 Blackstone 2.70e 15 32.23 +1.51 +0.7 371.60 175.47 Boeing 6.84f 35 338.67 +9.39 +14.8 2228.99 1630.56 BookingHl ... 30 2131.37 +45.51 +22.7 58.22 39.80 BorgWarn .68 15 52.76 -.10 +3.3 227 .75 128.70 BostBeer ... 27 220.50 +7 .85 +15.4 29.93 24.54 BostonSci ... 20 28.84 +.53 +16.3 40.44 22.39 BoydGm .20 23 34.99 +2.25 -0.2 27 .34 20.00 BrigStrat .56 12 20.43 +.01 -19.5 45.81 29.50 Brinker 1.52 13 39.83 +1.69 +2.5 70.05 51.51 BrMySq 1.60 51 51.17 -7 .48 -16.5 73.41 50.82 BritATob s 2.24e ... 51.77 -7 .06 -22.7 15.66 6.28 Brookdale ... dd 6.75 +.12 -30.4 46.88 37 .54 BrkfInfra s 1.88f 29 41.26 +.06 -7 .9 64.45 48.04 Brunswick .76 16 59.35 -.83 +7 .5 69.95 35.24 Bu ckeye 5.05 12 40.11 +1.40 -19.1 10.11 4.00 CBL Asc .80m 2 3.95 -.37 -30.2 50.83 40.48 CMS Eng 1.43 28 45.19 +.98 -4.5 15.65 10.29 CNH Indl .14e cc 12.53 +.22 -6.5 61.42 46.39 CSX .88f 9 60.04 +4.45 +9.1 18.25 6.70 CVR Rfng 1.39 27 16.10 +.50 -2.7 84.00 60.14 CVS Health 2.00 11 65.12 +2.19 -10.2 8.98 6.25 CYS Invest .88 6 6.59 -.02 -17 .9 29.57 21.40 CabotO&G .24f 44 23.08 -.59 -19.3 14.50 9.45 CaesarsEnt ... dd 11.50 +.50 -9.1 50.40 33.40 Cal-Maine 2.49e 97 49.70 +1.70 +11.8 12.42 10.60 CalaCvHi 1.20 q 11.98 +.12 +1.1 25.45 15.71 CalAmp ... 48 23.30 +.38 +8.7 46.15 32.75 CalifWtr .75f 28 39.55 +1.90 -12.8 14.42 9.34 CallonPet ... 31 14.17 +1.05 +16.6 9.95 3.40 CalumetSp ... dd 7 .20 ... -6.5 96.39 78.19 CamdenPT 3.08f 22 84.77 -.79 -7 .9 59.14 40.98 CampSp 1.40 13 40.36 -2.09 -16.1 100.01 77 .20 CIBC g 5.32f 10 86.54 -.83 -11.2 85.73 70.59 CdnNR gs 1.33 ... 75.43 +1.04 -8.6 37 .63 27 .52 CdnNRs gs 1.34f ... 35.26 +.13 -1.3 106.50 76.05 CapOne 1.60 28 97 .98 +1.59 -1.6 16.72 10.27 CapSenL ... dd 11.65 +.95 -13.6 11.41 8.17 CapsteadM .64 12 8.75 +.13 +1.2 1.85 .58 CpstnTur rs ... dd 1.50 -.25 +94.8 80.37 54.66 CardnlHlth 1.85 15 62.07 +1.65 +1.3 77 .64 56.53 CarMax ... 17 61.16 -.56 -4.6 72.70 59.44 Carnival 2.00f 17 65.88 +2.94 -0.7 54.61 34.95 CarpTech .72 40 51.15 +2.67 +0.3 28.30 11.10 Carrizo ... 14 19.00 +2.05 -10.7 173.19 95.80 Caterpillar 3.12 27 153.25 +3.80 -2.7 72.56 59.66 CedarF 3.56 17 64.12 +1.36 -1.3 147 .17 84.25 Celgene ... 26 88.95 -.45 -14.8 10.37 6.43 Cemex .29t ... 6.82 -.28 -9.1 3.09 1.89 Cemig pf .08e ... 2.45 +.10 +18.9 11.52 6.76 CenovusE .20 7 9.63 -.47 +5.5 30.45 25.84 CenterPnt 1.11f 19 26.68 +.01 -5.9 27 .61 13.16 CntryLink 2.16 8 17 .61 +.56 +5.6 59.83 43.61 ChemFinl 1.12 21 56.09 +.92 +4.9 58.08 34.84 Chemours n .68f 13 51.92 +1.27 +3.7 5.87 2.53 ChesEng ... 5 3.00 -.14 -24.2 133.88 102.55 Chevron 4.48f 54 122.31 +2.39 -2.3 31.69 9.55 ChicB&I .28 dd 14.59 +.73 -9.6 14.43 6.96 Chicos .33 13 9.38 -1.03 +6.3 70.5232.50ChinaSoAir.64e...46.50 3.92 10.3 11.90 .90 ChinaNt rs ... dd 3.14 +.81 +188.1 499.00 247 .52 Chipotle ... cc 331.95 +13.59 +14.8 54.18 43.21 ChurchDwt s .87f ... 45.84 -3.11 -8.6 227 .13 152.89 Cigna .04 16 169.94 -1.71 -16.3 81.98 68.49 CinnFin 2.12f 22 75.27 +1.74 +0.4 71.97 35.90 Cirrus ... 12 36.72 -2.56 -29.2 46.16 30.36 Cisco 1.32f 23 44.09 +1.09 +15.1 44.68 8.12 CgpVelICrd ... ... 8.56 -.44 -39.1 80.70 58.93 Citigroup 1.28 13 70.00 -1.01 -5.9 48.23 31.51 CitizFincl .52 18 41.98 -.30 ... 98.60 73.34 CitrixSy s ... 27 96.57 +1.67 +9.7 3.05 1.31 CleanEngy ... cc 1.59 -.03 -21.7 9.15 5.56 ClevCliffs ... 6 7 .72 +.76 +7 .1 150.40 118.92 Clorox 3.84f 19 114.88 -10.65 -22.8 48.62 42.19 CocaCola 1.56f 81 43.74 -.77 -4.7 13.19 10.55 CohStQIR .96 q 11.43 -.12 -9.6 29.16 25.34 CohStSelPf 2.06 q 25.45 -.01 -9.9 77 .91 67 .86 ColgPalm 1.68f 24 67 .52 -3.66 -10.5 14.74 5.28 ColNrthS n ... ... 5.68 +.08 -50.2 44.00 32.74 Comcast s .76f 16 33.21 +.19 -16.7 102.66 64.04 Comerica 1.20f 19 95.49 -.58 +10.0 9.62 4.90 CmpTask .24 ... 9.24 +.96 +81.1 32.94 13.11 Comtech .40 30 31.18 +.10 +41.0 41.04 32.16 ConAgra .85 16 36.43 -.37 -3.3 66.67 48.86 ConnWtrSv 1.19 32 65.41 +2.05 +13.9 67 .30 42.27 ConocoPhil 1.14f 53 65.79 +.89 +19.9 24.80 10.31 ConsolCom 1.55 ... 10.97 +.07 -10.0 89.70 73.73 ConEd 2.86 16 77 .60 +.91 -8.7 233.19 169.70 ConstellA 2.96f 20 227 .58 +3.69 -0.4 64.76 29.08 ContlRescs ... cc 63.83 +1.97 +20.5 44.33 27 .47 CooperTire .42 16 27 .80 -2.25 -21.4 46.19 33.24 CorOnDem ... dd 44.14 +2.07 +24.9 35.10 26.31 Corning .72f 17 27 .55 +.13 -13.9 36.03 24.55 CorpOffP 1.10 14 26.80 +.19 -8.2 199.88 150.00 Costco 2.00 30 193.56 +4.65 +4.0 21.68 14.24 Coty .50 ... 16.76 -.90 -15.7 45.03 4.66 CSVixSh rs ... q 7 .46 -1.21 +34.7 29.25 20.00 CrestEq rs 2.40 dd 27 .60 +.60 +7 .0 17 .43 5.93 Crocs ... dd 15.58 -.69 +23.3 62.27 48.27 CrownHold ... 20 51.29 -.63 -8.8 60.65 42.36 Ctrip.com s ... 26 42.65 -1.26 -3.3 194.18 147 .92 Cummins 4.32 47 168.77 +6.38 -4.5 25.69 11.35 CybrOpt ... 89 16.10 -2.15 +7 .3 18.87 12.50 CypSemi .44 27 16.29 -1.06 +6.9D-E-F 61.53 49.62 DCT IndlTr 1.44f 27 56.89 +1.22 -3.2 12.45 6.76 DDR Corp .76 17 6.75 -.55 -24.7 11.57 9.71 DNP Selct .78 q 10.67 +.15 -1.2 53.32 31.98 DR Horton .50 16 43.01 -1.47 -15.8 116.74 97 .66 DTE 3.53f 18 102.73 +.29 -6.1 100.11 76.27 Darden 2.52 20 91.05 +3.33 -5.2 20.03 8.15 DeanFoods .36 11 8.45 -.50 -26.9 175.26 108.94 Deere 2.40 34 146.96 -3.02 -6.1 60.50 44.59 DeltaAir 1.22 12 55.40 +2.48 -1.1 3.33 .92 DenburyR ... dd 3.10 +.15 +40.3 34.45 6.98 Dermira ... dd 8.92 +.85 -67 .9 45.16 28.80 DevonE .24 23 35.40 +1.80 -14.5 147 .62 115.85 Diageo 3.20e ... 137 .79 -4.21 -5.6 20.41 10.06 DiamOffsh .50 30 18.97 +.45 +2.0 4.65 3.07 DianaShip ... dd 3.74 +.20 -8.1 29.80 12.90 Diebold .40 18 15.90 +1.10 -2.8 12.53 8.50 DigiIntl ... 35 11.95 +1.30 +25.1 127 .23 96.56 DigitalRlt 4.04f 49 102.32 -.12 -10.2 88.51 45.51 Dillards .40 10 72.59 -3.84 +20.9 44.03 21.25 DxGBull rs ... q 26.89 -.36 -15.2 25.76 11.34 DrGMBll rs .09e q 15.24 +.03 -14.2 45.37 2.16 DirSPBear s ... q 28.24 -.48 -5.7 28.73 8.25 DxSPOGBr rs ... q 8.76 -1.15 -26.1 38.68 19.01 DirDGlBr rs ... q 23.16 +.53 -2.3 19.10 10.28 DxSCBear rs ... q 10.94 -.33 -10.8 54.49 31.26 DrxSPBull s ... q 42.32 +.59 -4.5 81.93 57 .50 Discover 1.40 14 73.32 +2.78 -4.7 30.25 15.99 DiscIncA ... 12 23.16 +.33 +3.5 116.10 96.20 Disney 1.68f 14 100.24 -.11 -6.8 105.82 65.97 DollarGen 1.16f 21 96.34 +.06 +3.6 116.65 65.63 DollarTree ... 13 97 .56 +.43 -9.1 85.30 63.88 DomEngy 3.34f 13 65.33 +1.39 -19.4 241.41 166.74 Dominos 2.20f 40 238.93 +8.61 +26.4 52.58 35.72 Domtar g 1.74f 17 46.06 +1.18 -7 .0 52.20 42.59 Donaldson .72 25 45.55 +1.01 -6.9 77 .08 59.29 DowDuPnt .84e 21 66.04 -.13 -7 .3 9.18 7 .53 DryStrt .52 q 7 .65 +.01 -11.5 9.38 8.40 DufPUC .60 q 8.46 -.09 -4.4 91.78 72.93 DukeEngy 3.56 17 77 .68 +1.01 -7 .6 30.14 24.30 DukeRlty .80 20 26.02 +.30 -4.4 59.23 33.06 E-Trade ... 28 60.48 +3.52 +22.0 46.99 31.89 eBay s ... 21 42.20 +2.30 +11.8 119.00 81.99 EOG Rescs .67 dd 113.97 +2.95 +5.6 89.85 69.82 Eaton 2.64f 18 79.06 +1.80 +0.1 16.85 13.84 EV EEq2 1.05 q 16.29 +.41 +7 .0 9.84 8.02 EVTxMGlo .98 q 9.08 +.09 -3.2 150.46 125.05 Ecolab 1.64 32 148.55 +7 .37 +10.7 83.38 57 .63 EdisonInt 2.42f 15 64.12 +.68 +1.4 143.22 97 .63 EdwLfSci s ... 43 137 .09 -.75 +21.6 89.09 73.69 EliLilly 2.25f 26 79.06 -.66 -6.4 114.95 79.71 EllieMae ... 62 89.65 +3.18 +0.3 21.75 18.90 ElmiraSB .92 17 20.50 -.08 +0.2 14.35 5.65 EmergeES 2.68m dd 7 .21 -.01 +0.3 74.45 56.77 EmersonEl 1.94 27 70.20 +1.78 +0.7 19.47 9.05 EnbrdgEPt 1.40 12 10.45 +.23 -24.3 42.61 29.54 Enbridge 2.68 ... 31.21 -.85 -20.2 14.31 8.01 EnCana g .06 22 12.73 +.63 -4.5 24.35 15.06 EngyTrfPt 2.26 18 18.15 +1.10 +1.3 12.37 6.52 Enerpls g .12e 15 11.70 -.14 +19.5 20.00 13.80 EnLinkLLC 1.05f 13 14.70 +.50 -16.5 21.50 15.90 Ennis Inc .80 15 20.35 +.65 -1.9 8.75 4.10 ENSCO .04 dd 5.98 +.55 +1.2 87 .85 71.95 Entergy 3.56 35 78.98 +.33 -3.0 29.51 23.10 EntProdPt 1.71f 21 26.59 +.83 +0.3 7 .47 5.52 Ericsson .13e ... 7 .78 +1.52 +16.5 66.15 55.93 EversrceE 2.02f 19 59.22 +.19 -6.3 1.62 .76 EvineLive ... ... .81 -.03 -42.4 63.60 23.30 ExactSci h ... dd 47 .52 +2.56 -9.6 42.67 33.30 Exelon 1.38f 11 38.60 +.26 -2.1 161.00 98.52 Expedia 1.20 43 109.77 +2.57 -8.3 85.07 55.80 ExpScripts ... 9 73.49 +1.87 -1.5 89.30 72.16 ExxonMbl 3.08 17 79.00 +1.16 -5.5 15.00 12.02 FNBCp PA .48 17 13.23 -.06 -4.3 195.32 139.75 Facebook ... 31 166.28 +1.76 -5.8 58.74 39.79 Fastenal 1.48 24 50.49 +.41 -7 .7 274.66 186.00 FedExCp 2.00 15 247 .12 +2.63 -1.0 136.90 106.41 FedRlty 4.00 19 111.20 -4.00 -16.3 17 .50 9.78 FedNatHld .32 22 17 .00 +.28 +2.6 131.20 72.39 Ferrari n ... ... 122.68 +.25 +17 .0 6.11 2.87 Ferrellgs .40 dd 3.45 +.27 -19.4 24.95 10.17 FiatChrys ... ... 23.61 +.20 +32.3 42.52 28.69 FidlNatFn 1.20f 15 38.05 -.13 -3.0 18.21 12.63 FidusInvst 1.56a 8q 13.02 +.03 -14.2 34.57 23.20 FifthThird .64 12 31.42 +.01 +3.6 19.23 14.89 FstData n ... 7 15.12 -.02 -9.5 78.95 26.41 FstSolar ... 79 75.51 +4.83 +11.8 35.52 27 .93 FirstEngy 1.44 13 34.44 +.03 +12.5 22.51 19.29 FlrtyTotR 1.63 q 19.38 -.05 -10.3 22.82 16.80 FlowrsFds .68 25 22.25 -.01 +15.2 62.09 37 .04 Fluor .84 43 58.58 +.66 +13.4 77 .86 28.42 FootLockr 1.38f 17 40.88 -3.97 -12.8 13.48 10.14 FordM .60a 6 10.82 -.31 -13.4 73.62 56.59 FBHmSec .80f 20 57 .10 -1.25 -16.6 47 .65 32.41 FrankRes .92f 11 34.04 +.89 -21.4 20.25 11.05 FrptMcM .20 16 19.36 +1.49 +2.1G-H-I 24.37 18.83 GGP Inc .88 29 19.64 -.16 -16.0 143.37 92.65 GW Pharm ... dd 132.43 +8.48 +0.3 24.97 21.01 GabDvInc 1.32 q 22.26 +.19 -4.9 10.09 8.20 GabMultT .94e q 9.36 +.02 +1.7 7 .20 5.77 GabUtil .60 q 5.82 -.21 -18.0 25.31 12.20 GameStop 1.52 dd 12.88 -.73 -28.2 39.32 32.51 Gam&Lsr n 2.52f 19 34.25 +.96 -7 .4 35.68 21.02 Gap .97f 14 28.44 -1.61 -15.9 65.96 48.50 Garmin 2.04 16 58.94 -.09 -1.1 36.59 32.20 GAInv 1.15e q 33.83 -.02 -1.7 230.00 190.31 GenDynam 3.36 23 223.11 +4.70 +9.7 29.93 12.73 GenElec .48 dd 14.54 +1.05 -16.8 60.69 43.73 GenMills 1.96 12 43.41 -1.39 -26.8 46.76 31.92 GenMotors 1.52 dd 37 .61 -1.12 -8.2 32.84 18.42 GenesisEn 2.88f 30 21.24 +.18 -5.0 24.60 16.59 Gentex .44f 17 21.99 -2.05 +5.0 107 .75 79.86 GenuPrt 2.88f 21 87 .75 -1.77 -7 .6 5.32 2.60 Gerdau .02e ... 4.91 +.15 +32.0 6.68 1.74 GeronCp ... dd 3.79 -.06 +110.6 89.54 63.76 GileadSci 2.28f 8 73.70 -1.52 +2.9 44.54 34.52 GlaxoSKln 2.89e ... 40.00 -.58 +12.8 52.18 27 .79 GlobusMed ... 46 52.09 +1.43 +26.7 65.10 37 .25 GoDaddy n ... 91 63.77 +2.20 +26.8 4.70 3.06 GoldFLtd .02e ... 4.02 +.11 -6.5 15.55 11.64 Goldcrp g .24 20 14.33 -.05 +12.2 275.31 209.62 GoldmanS 2.60 24 251.96 -3.96 -1.1 36.74 25.88 Goodyear .56 9 27 .01 -.83 -16.4 11.89 4.42 GoPro ... dd 5.07 -.19 -33.0 22.99 11.87 GovPrpIT 1.72 20 12.35 +.10 -33.4 77 .37 58.48 vjGrace .96f 20 66.98 +.89 -4.5 16.74 12.65 GraphPkg .30 16 15.88 +.01 +2.8 34.72 27 .60 GtPlainEn 1.10 15 31.16 +.55 -3.3 65.60 47 .97 Greif A 1.68 20 58.66 +2.56 -3.2 37 .94 27 .71 Griffin .40f 30 37 .87 -.03 +3.2 5.99 2.90 Groupon ... ... 4.64 +.11 -9.0 37 .43 24.43 GuangRy .62e ... 27 .31 -1.14 -18.2 17 .32 8.11 GulfportE ... 4 8.79 -.93 -31.1 44.24 17 .44 H&E Eqp 1.10 12 37 .78 -1.15 -7 .1 33.67 21.48 HCP Inc 1.48 12 21.88 -.54 -16.1 24.7 5 17 .1 0 HP In c 53 1 3 21. 53 -.24 +2. 5 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.42% (wkly)s 4-wk. 3.95%t YTD -1.04%UNasdaq0.56% (wkly)s 4-wk. 2.19%s YTD 3.52%US&P 5000.52% (wkly)s 4-wk. 3.16%t YTD -0.13%US&P mid-cap0.88% (wkly)s 4-wk. 3.32%n YTD ...%URussell 200 0 0.94% (wkly)s 4-wk. 3.58%s YTD 1.86% 165.15 131.43 NextEraEn 4.44f 24 160.79 +.57 +2.9 27 .76 22.44 NiSource s .78 30 23.75 +.20 -7 .5 70.25 50.35 NikeB s .80 62 66.09 -1.16 +5.7 5.80 3.14 NobleCorp .08 dd 4.76 +.37 +5.3 34.95 22.99 NobleEngy .40 34 33.77 +1.67 +15.9 6.65 4.51 NokiaCp .19e ... 5.96 +.44 +27 .9 8.53 1.82 NordicAm .41e dd 2.11 -.07 -14.2 157 .15 111.21 NorflkSo 2.88f 21 136.75 +3.24 -5.6 360.88 243.05 NorthropG 4.40f 38 355.92 +5.32 +16.0 17 .78 14.95 NwstBcsh .68 18 16.65 +.18 -0.5 69.50 51.50 NwstNG 1.88 dd 59.80 +1.50 +0.3 94.19 74.06 Novartis 2.75e 16 77 .88 -3.16 -7 .2 2.75 .73 Novavax ... dd 1.71 -.11 +37 .9 58.37 36.39 NovoNord .96e ... 47 .23 -1.92 -12.0 76.24 52.88 NuSkin 1.47f 34 71.13 +.13 +4.3 70.48 51.67 Nucor 1.52f 25 63.55 +1.92 ... 14.46 12.92 NuvDivA .85a q 13.07 -.03 -7 .0 18.59 15.70 Nv AMT-Fr .78a q 15.70 -.16 -9.1 10.75 9.60 NvPfdInco .80 q 9.87 -.05 -4.5 14.54 13.00 NuvEqtP 1.00 q 13.67 +.07 -4.1 254.50 95.80 Nvidia .60 56 228.71 -2.79 +18.2 30.80 20.45 NxStageMd ... dd 25.50 -.27 +5.2 37 .32 29.59 OGE Engy 1.33 17 32.47 +.86 -1.3 5.91 3.90 OaktrSpL .34m dd 4.31 +.01 -11.9 9.09 7 .03 OaktStInco .56m 10 8.06 +.17 -4.0 12.78 6.69 OasisPet ... dd 10.16 +1.29 +20.8 78.09 57 .20 OcciPet 3.08 cc 76.47 +2.84 +3.8 29.46 24.02 OceanFst .60 16 26.52 +.30 +1.0 10.93 5.61 Oclaro ... 10 8.26 -1.16 +22.6 6.26 2.00 OfficeDpt .10 5 2.16 +.13 -39.0 18.88 15.38 OldNBcp .52 24 16.80 -.05 -3.7 22.34 17 .92 OldRepub .78f 19 21.50 +.04 +0.6 38.84 27 .79 Olin .80 9 29.52 -.49 -17 .0 35.14 24.90 OmegaHlt 2.64 9 25.36 -.42 -7 .9 27 .10 13.65 OnSmcnd ... 13 23.63 -1.38 +12.8 61.36 47 .14 ONEOK 3.18f 43 59.54 +1.03 +11.4 7 .90 2.66 OpkoHlth ... dd 3.08 +.09 -37 .1 53.48 43.60 Oracle .76 56 46.23 +.34 -2.2 65.75 30.25 Orbotch ... 24 57 .95 -3.55 +15.3 3.19 .91 Organovo ... dd 1.18 +.17 -11.9 61.00 36.90 Orthofix ... cc 58.86 -.63 +7 .6 100.26 61.74 OshkoshCp .96 18 81.06 +3.40 -10.8 48.65 36.45 OtterTail 1.34f 24 43.70 +.95 -1.7 34.97 14.26 OwensMin 1.04f 9 15.11 -.65 -20.0P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.73 +.39 +2.0 163.59 115.66 PNC 3.00 13 144.12 -1.34 -0.1 46.00 33.75 PNM Res 1.06 19 38.65 +.85 -4.4 93.12 57 .50 POSCO ... ... 80.76 +3.79 +3.4 122.07 100.45 PPG s 1.80 19 108.87 -1.13 -6.8 40.20 27 .08 PPL Corp 1.64f 12 27 .89 +.10 -9.9 79.69 61.93 Paccar 1.00 15 69.18 +1.31 -2.7 197 .20 107 .37 PaloAltNet ... dd 192.07 +4.69 +32.5 11.17 4.09 Pandora ... dd 5.31 +.21 +10.2 1.70 .49 ParkDrl ... dd .59 ... -40.9 212.80 151.17 ParkerHan 3.04f 22 176.39 +3.91 -11.6 32.90 21.12 ParsleyEn ... 51 30.39 +1.08 +3.2 73.10 54.20 Paychex 2.00 24 60.34 -1.15 -11.4 86.32 42.60 PayPal n ... 54 78.73 +1.46 +6.9 36.99 29.28 Pembina g 1.50 24 32.27 +.25 -10.8 1.23 .54 PengthE g .04 dd .76 +.03 -4.9 33.30 17 .56 PnnNtGm ... 51 27 .50 +.90 -12.2 8.17 6.29 PennantPk .72 8 6.92 +.01 +0.1 5.73 2.35 Penney ... 8 2.90 -.21 -8.2 54.83 38.33 Penske 1.36f 10 43.90 +.70 -8.3 74.84 59.13 Pentair 1.38 22 70.45 +.44 -0.2 20.26 15.97 PeopUtdF .70f 20 18.22 -.35 -2.6 122.51 105.08 PepsiCo 3.22 21 102.48 -6.78 -14.5 84.49 57 .88 PerkElm .28 26 74.60 +.18 +2.0 95.93 63.68 Perrigo .76f dd 81.54 +.77 -6.4 13.92 6.96 PetrbrsA ... ... 13.14 +.75 +33.7 14.93 7 .61 Petrobras ... ... 14.30 +.44 +39.0 39.43 31.67 Pfizer 1.28 15 36.63 +.31 +1.1 123.55 83.50 PhilipMor 4.28 18 84.27 -17 .58 -20.2 42.35 34.14 PhilipsNV .88e ... 40.59 +1.11 +7 .4 110.85 75.85 Phillips66 2.86f 25 110.99 +7 .25 +9.7 10.89 10.00 PimIncStr2 .96 q 10.36 +.07 -0.7 92.42 73.81 PinWst 2.78 18 78.02 -.12 -8.4 196.48 125.46 PioNtrl .32f cc 194.95 +6.63 +12.8 16.25 9.50 PitnyBw .75 7 10.73 -.01 -4.0 PivotSft n ... ... 15.73 ... ... 30.72 18.38 PlainsAAP 1.95 32 24.67 +.85 +19.5 137 .66 81.99 Polaris 2.40f 34 119.64 -3.26 -3.5 47 .48 34.15 PolyOne .70f 20 44.30 +.94 +1.8 175.21 130.72 PwShs QQQ 1.52e q 162.30 +.93 +4.2 166.95 120.02 Praxair 3.30f 34 150.68 +4.15 -2.6 75.59 57 .62 PrinFncl 2.04f 13 60.89 +.24 -13.7 63.45 45.20 ProAssur 1.24a 26 47 .05 +1.05 -17 .7 22.88 10.84 ProPetr n ... ... 18.81 +1.37 -6.7 190.52 84.85 PrUltPQ s ... q 147 .51 +2.06 +6.3 65.60 8.52 PUVixST rs ... q 15.58 -1.68 +52.6 139.47 9.53 ProShtVx s ... q 12.24 +.35 -90.5 94.67 74.20 ProctGam 2.87f 20 73.80 -3.85 -19.7 62.78 38.75 ProgsvCp .69e 22 61.05 +.98 +8.4 54.00 35.66 PrUShSP rs ... q 39.89 -.44 -2.8 18.66 10.37 PUShtQQQ ... q 11.77 -.16 -12.1 38.49 14.46 PShtQQQ rs ... q 17 .27 -.39 -19.7 17 .21 9.19 PUShtSPX ... q 10.69 -.19 -6.0 9.45 5.51 ProspctCap .72 8 6.40 -.05 -5.0 127 .14 97 .88 Prudentl 3.60f 11 107 .03 +2.75 -6.9 53.28 41.67 PSEG 1.80 17 49.51 -.37 -3.9 229.03 180.48 PubStrg 6.80 21 192.75 -4.53 -7 .8 35.21 21.41 PulteGrp .36 17 28.54 -.75 -14.2 7 .72 6.89 PMMI .44 q 7 .08 ... -4.5 12.90 7 .02 QEP Res .08 36 12.46 +1.19 +30.2 69.28 48.92 Qualcom 2.48f dd 51.44 -4.29 -19.7 112.97 90.10 QstDiag 1.80 21 98.16 -1.60 -0.3 119.33 66.06 RLauren 2.00 18 106.27 -4.88 +2.5 28.76 11.93 RangeRs .08 15 13.69 -.95 -19.8 40.85 26.70 RavenInds .52 38 38.25 +2.90 +11.4 37 .36 26.84 Rayonier 1.00 39 36.90 +.26 +16.7 228.52 154.01 Raytheon 3.47f 33 227 .35 +5.34 +21.5 62.00 47 .25 RltyInco 2.53 28 49.53 -1.28 -13.1 17 .45 14.29 RedwdTr 1.12 11 15.39 +.26 +3.8 543.55 313.53 Regenrn ... 29 314.25 -7 .31 -16.4 20.21 13.03 RegionsFn .36 19 18.89 +.38 +9.3 95.97 68.46 RelStlAl 2.00f 20 89.66 +3.04 +4.5 46.81 29.56 Replgn ... 53 37 .63 +.28 +3.7 11.38 8.51 ResCap rs .20 dd 9.58 +.06 +2.2 68.89 53.57 RestBrnds .84f 20 54.66 -.41 -11.1 22.06 16.21 RetailOpp .78f 49 16.62 -.37 -16.7 4.71 2.14 RigelPh ... dd 3.84 -.11 -1.0 4.29 1.38 RiteAid ... 2 1.58 -.10 -19.8 210.72 151.78 RockwlAut 3.34 26 172.83 -.05 -12.0 139.63 101.09 RockColl 1.32 21 133.04 -.73 -1.9 184.00 85.15 Rogers ... 33 118.56 -.37 -26.8 58.80 15.75 Roku n ... cc 32.57 -.12 -37 .1 292.97 212.00 Roper 1.65 32 282.14 +9.03 +8.9 87 .10 66.66 RoyalBk g 3.76f ... 76.29 +.10 -6.6 135.65 96.91 RylCarb 2.40 16 119.09 +5.35 -0.2 74.60 53.50 RoyDShllB 3.76 cc 72.66 +2.71 +6.4 72.43 51.69 RoyDShllA 3.76 cc 70.65 +2.48 +5.9S-T-U 43.17 32.48 S&T Bcp 1.00 17 41.96 +1.01 +5.4 71.28 34.76 SCANA 2.45 9 35.92 +.02 -9.7 109.00 89.46 SLGreen 3.25 28 96.00 +.86 -4.9 28.20 12.29 SM Energy .10 dd 22.16 +1.36 +0.4 129.52 114.80 SpdrGold ... q 126.63 -.82 +2.4 286.63 234.56 S&P500ETF 4.13e q 266.61 +1.46 -0.1 97 .98 66.66 SpdrBiot s .44e q 88.93 -.65 +4.8 37 .46 35.35 SpdrLehHY 2.30 q 35.99 -.17 -2.0 65.33 49.31 SpdrS&P RB .74e q 61.19 +.84 +4.0 49.09 37 .72 SpdrRetl s .49e q 43.98 -.51 -2.7 40.20 28.96 SpdrOGEx .73e q 38.86 +1.48 +4.5 50.00 36.03 SabnR 2.29m 22 46.10 +2.00 +3.4 80.25 41.28 Saia Inc ... 36 73.85 +.15 +4.4 20.00 16.45 StJoe ... 54 17 .95 -.10 -0.6 128.87 83.55 Salesforce ... cc 122.82 +3.81 +20.1 21.36 14.05 SallyBty ... 10 16.06 +.27 -14.4 10.54 6.04 SJuanB .77e 15 7 .12 +.06 -13.6 50.65 38.14 Sanofi 1.58e ... 39.96 -.60 -7 .1 80.35 61.02 Schlmbrg 2.00 47 69.23 +1.28 +2.7 58.11 37 .63 Schwab .40 31 54.99 +3.95 +7 .0 .73 .15 SeadrillLtd ... 1 .30 +.08 +29.9 14.32 1.99 SearsHldgs ... dd 3.01 -.31 -15.9 7 .91 5.02 Seaspan .50 12 7 .76 +1.04 +15.0 122.98 100.63 SempraEn 3.58f 20 109.81 -.81 +2.7 22.52 14.90 SenHous 1.56 10 15.10 -.10 -21.1 435.15 325.38 Sherwin 3.44f 30 392.39 +6.96 -4.3 15.98 12.30 ShipFin 1.40 12 14.05 -.60 -9.4 8.32 3.37 SibanyeG .14r ... 3.71 +.03 -23.6 173.16 147 .28 SimonProp 7 .80f 20 147 .25 -4.48 -14.3 6.62 4.73 SiriusXM .04 35 6.31 +.12 +17 .7 43.08 22.64 Skechers s ... 19 30.70 -11.28 -18.9 117 .65 93.05 SkywksSol 1.28 21 91.18 -7 .29 -4.0 134.12 99.57 Smucker 3.12 15 114.92 -7 .93 -7 .5 23.57 11.28 SnapInc A n 3.28 ... 15.20 +.32 +4.0 185.47 140.83 SnapOn 2.84 15 146.84 +1.28 -15.8 97 .46 49.33 SodaStrm ... 36 95.95 +2.30 +36.4 22.94 19.70 SolarCap 1.64 12 20.45 +.10 +1.2 55.77 46.55 SonocoP 1.56 22 51.75 +1.55 -2.6 53.91 33.45 SonyCp ... ... 49.76 +.87 +10.7 42.97 37 .68 SourcC 1.00f q 40.22 -.14 -1.3 38.40 25.96 SoJerInd s 1.09 26 30.02 +.19 -3.9 53.51 42.38 SouthnCo 2.40f 50 45.22 +1.28 -6.0 66.99 49.76 SwstAirl .50f 9 54.77 -.30 -16.3 8.25 3.42 SwstnEngy ... 5 4.25 -.24 -23.8 10.46 6.64 SpiritRltC .72 12 7 .86 -.12 -8.4 9.22 4.81 Sprint ... 3 6.00 +.22 +1.9 58.46 17 .58 Square n ... ... 51.46 +3.96 +48.4 64.17 51.35 SP Matls .98e q 59.00 +.89 -2.5 91.79 74.31 SP HlthC 1.01e q 82.09 +.22 -0.7 58.95 50.81 SP CnSt 1.28e q 50.49 -2.10 -11.2 109.34 87 .89 SP Consum 1.12e q 102.98 +1.76 +4.3 78.39 61.80 SP Engy 2.04e q 73.30 +1.89 +1.4 30.33 22.97 SPDR Fncl .46e q 27 .88 +.42 -0.1 80.96 64.65 SP Inds 1.12e q 75.60 +1.61 -0.1 71.34 53.63 SP Tech .78e q 66.21 -.11 +3.5 57 .23 47 .37 SP Util 1.55e q 50.30 +.51 -4.5 176.62 133.25 StanBlkDk 2.52 20 144.21 -7 .65 -15.0 11.70 8.74 StarGas .47f 15 9.75 ... -9.3 64.87 52.58 Starbucks s 1.20 27 58.00 -1.24 +1.0 114.27 78.87 StateStr 1.68 19 99.66 -.14 +2.1 50.70 32.15 StlDynam .75f 19 46.68 +2.10 +8.2 170.00 131.67 Stryker 1.88 28 164.25 +5.90 +6.1 27 .27 21.85 SubPpne 2.40 32 22.46 +.10 -7 .3 96.08 80.12 SunCmts 2.84f cc 91.31 -.03 -1.6 70.83 34.17 SunHydrl .36 46 54.07 +.66 -16.4 73.37 51.96 SunTrst 1.60 17 66.84 -.54 +3.5 40.59 26.01 Synchrony .60 14 35.20 +1.13 -8.8 53.14 40.08 SynovusFn 1.00f 20 50.63 +1.25 +5.6 64.27 48.85 Sysco 1.44 24 61.15 +.73 +0.7 61.74 30.34 TC PpLn 4.00 11 33.79 +2.36 -36.4 85.21 66.44 TJX 1.56f 20 82.48 +1.22 +7 .9 46.57 32.49 TaiwSemi .73e 8 38.95 -3.70 -1.8 54.59 38.47 Tapestry 1.35 33 53.03 +.52 +19.9 78.70 48.56 Target 2.48 13 70.32 -1.20 +7 .8 66.66 44.78 Taubmn 2.62f 19 54.95 -2.17 -16.0 44.65 22.73 Teladoc n ... ... 42.75 +1.60 +22.7 65.59 50.73 Tenneco 1.00 8 50.72 -.96 -13.4 42.84 27 .05 Teradata ... 25 40.93 +.86 +6.4 50.68 29.68 Teradyn .36f 31 40.90 -2.57 -2.3 93.59 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 290.24 -10.10 -6.8 33.82 10.85 TevaPhrm .73e 6 17 .82 -.23 -6.0 120.75 75.92 TexInst 2.48 28 99.96 -2.20 -4.3 63.80 43.87 TexRdhse 1.00f 34 63.33 +2.17 +20.2 26.50 9.60 Textainer .96 dd 17 .70 +.55 -17 .7 65.73 45.00 Textron .08 42 65.59 +7 .07 +15.9 226.44 156.03 ThermoFis .68f 27 215.89 +1.54 +13.7 23.70 7 .92 3D Sys ... 46 11.60 -.34 +34.3 259.77 192.36 3M Co 5.44f 27 217 .75 +2.23 -7 .5 111.44 84.15 Tiffany 2.00 33 98.84 -.18 -4.9 103.90 85.88 TimeWarn 1.61 16 96.24 -.44 +5.2 55.65 41.85 Timken 1.08 18 46.30 +.20 -5.8 93.60 73.99 Torchmark .64f 7 87 .18 +2.84 -3.9 61.06 45.18 TorDBk gs 2.68f ... 55.04 -.40 -6.0 62.28 48.15 Total SA 2.71e ... 62.20 +2.19 +12.5 140.99 103.62 Toyota ... ... 129.23 +.70 +1.6 12.75 7 .20 Transocn ... dd 12.34 +.75 +15.5 150.55 113.76 Travelers 2.88f 18 136.84 +.55 +0.9 28.32 22.63 TriContl 1.07e q 26.72 +.16 -0.8 52.95 48.56 TriCntl pf 2.50 ... 50.44 +.14 +0.1 51.28 28.81 TriNetGrp ... 37 51.05 +2.71 +15.1 38.25 25.05 Trinity .52 7 31.72 -.57 -15.3 29.50 19.30 TrueBlue ... 17 27 .25 +.20 -0.9 9.70 7 .25 TrstNY .26 18 8.70 +.05 -5.4 74.36 40.78 Tuppwre 2.72 dd 41.69 -.02 -33.5 39.13 24.81 21stCFoxA .36 17 36.68 -.11 +6.2 36.80 14.56 Twitter ... dd 31.91 +3.15 +32.9 91.00 39.58 2U ... dd 84.22 +.94 +30.6 40.71 32.88 UDR 1.29f 22 35.15 -.35 -8.7 52.00 42.51 UGI Corp 1.00 10 46.33 +1.43 -1.3 34.59 14.93 UltraClean ... 8 16.98 -1.76 -26.5 12.39 2.84 UltPetro n ... ... 2.63 -.61 -71.0 23.46 11.40 UndrArm s ... 28 16.10 -.39 +11.6 176.15 134.65 UniFirst .15 23 162.15 +3.60 -1.7 61.62 51.56 UnilevNV 1.43e ... 55.29 -1.72 -1.8 143.05 101.06 UnionPac 2.92f 10 135.66 +1.34 +1.2 26.82 15.29 Unit ... 12 22.77 +1.01 +3.5 83.04 56.51 UtdContl ... 10 71.75 +5.21 +6.5 135.53 101.45 UPS B 3.64f 18 108.55 +1.30 -8.9 190.74 100.62 UtdRentals ... 9 163.22 -9.73 -5.1 58.50 49.03 US Bancrp 1.20 14 50.43 -.52 -5.9 14.00 8.65 US OilFd ... q 13.75 +.20 +14.5 47 .64 18.55 USSteel .20 21 36.65 +1.14 +4.1 139.24 109.10 UtdTech 2.80 21 123.08 +.37 -3.5 250.79 166.65 UtdhlthGp 3.00 22 235.06 +10.78 +6.6 27 .78 13.81 UnitGrp 2.40 63 16.35 +.21 -8.1 75.70 45.95 UnvslCp 2.20 36 47 .00 -3.00 -10.5 58.73 43.55 UnumGrp .92 2 48.88 +1.37 -10.9 2.00 .96 UraniumEn ... dd 1.60 +.11 -9.6V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.75 +.48 -28.4 84.38 51.22 VF Corp 1.84f 43 77 .50 +.28 +4.7 14.67 7 .47 Vale SA .29e ... 14.00 +.88 +14.5 24.43 8.31 ValeantPh ... 5 17 .18 +.03 -17 .3 13.38 10.61 VlyNBcp .44 21 12.11 +.02 +7 .9 25.58 20.84 VanEGold .06e q 22.71 -.18 -2.3 24.33 18.11 VnEkRus .01e q 21.00 +.62 -1.0 114.55 79.48 VnEkSemi .58e q 98.97 -4.91 +1.2 29.53 21.70 VEckOilSvc .47e q 26.84 +.55 +3.0 37 .76 29.33 VanE JrGld ... q 33.49 ... -1.9 86.14 72.05 VangREIT 3.08e q 74.05 -.61 -10.8 108.99 89.90 VangDivAp 1.82e q 101.47 +.57 -0.5 50.99 39.62 VangEmg 1.10e q 46.14 -.40 +0.5 47 .89 39.92 VangFTSE 1.10e q 45.02 +.15 +0.4 69.86 57 .48 Vectren 1.80 26 65.55 +1.33 +0.8 72.36 47 .49 Ventas 3.16 13 47 .01 -1.53 -21.7 8.89 6.62 Vereit .55 12 6.64 -.03 -14.8 127 .24 87 .55 Verisign ... 34 124.79 +2.79 +9.0 54.77 42.80 VerizonCm 2.36 7 47 .90 +.24 -9.5 61.85 42.05 ViadCorp .40 27 54.90 +1.75 -0.9 11.89 8.34 Viavi ... 21 10.07 -.28 +15.2 19.14 7 .79 Vipshop ... 32 15.70 -.41 +34.0 126.88 90.98 Visa s .84 41 124.20 +3.45 +8.9 23.85 15.90 VishayInt .27f dd 18.55 -.05 -10.6 22.57 14.50 VistraEn n ... ... 21.88 +.23 +19.4 165.00 85.45 VMware ... 68 136.05 +14.71 +8.6 32.75 25.79 Vodafone 1.77e ... 29.74 -.03 -6.8 8.40 .65 vTvThera n ... dd 2.09 +1.33 -65.3 141.20 109.96 VulcanM 1.12f 24 113.75 +.94 -11.4 137 .70 100.60 WD 40 2.16 33 131.60 +.89 +11.5 70.09 58.92 WEC Engy 2.21 20 62.15 +.57 -6.4 72.41 59.23 WP Carey 4.06f 17 61.29 -.26 -11.0 16.95 8.39 WPX Engy ... dd 16.68 +1.44 +18.6 109.98 73.13 WalMart 2.08f 19 86.98 +.96 -11.9 87 .79 61.74 WalgBoots 1.60 14 63.92 +.10 -12.0 33.96 24.92 WREIT 1.20 27 27 .52 -.06 -11.6 89.73 70.09 WsteMInc 1.85f 38 82.48 -.59 -4.4 220.20 159.60 Waters ... 31 208.21 +5.89 +7 .8 6.09 2.07 WeathfIntl ... dd 2.57 -.05 -38.4 60.32 44.04 WebsterFn 1.04 23 59.40 +3.93 +5.8 77 .19 18.11 WtWatch ... 64 70.32 +6.33 +58.8 35.28 25.96 WeinRlt 1.54 9 26.33 -1.21 -19.9 66.31 49.27 WellsFargo 1.56 12 52.56 +1.67 -13.4 78.17 51.27 Welltower 3.49 12 51.18 -1.45 -19.7 17 .75 13.38 Wendys Co .34f 18 17 .15 -.11 +4.4 57 .32 47 .06 WestarEn 1.60 23 51.86 +.80 -1.8 12.10 11.10 WAstInfSc .38 q 11.46 -.06 -2.8 106.96 76.59 WDigital 2.00 10 89.56 -.37 +12.6 26.72 21.73 WestpacBk 1.52e ... 21.94 -.39 -10.0 71.55 51.22 WestRck 1.72 19 66.27 +1.27 +4.8 37 .89 30.95 Weyerhsr 1.28f 32 36.26 +.07 +2.8 202.99 145.59 Whrlpl 4.60f 27 149.37 +.78 -11.4 33.67 24.00 WmsCos 1.36f 10 25.51 +.36 -16.3 44.06 32.74 WillmsPtrs 2.40 41 35.22 +.57 -9.2 36.59 31.43 WT MCD s ... q 34.41 +.25 -2.5 89.30 65.22 Woodward .57f 28 74.87 +.82 -2.2 39.56 19.12 WldW Ent .48 76 39.33 +.64 +28.6 53.27 39.52 Worthgtn .84 13 46.14 +2.81 +4.7 203.63 113.69 Wynn 2.00 53 192.51 +8.70 +14.2 52.22 41.51 XcelEngy 1.44 20 45.10 +.62 -6.3 37 .42 26.64 Xerox rs 1.00 39 31.54 +3.37 +8.2 78.02 55.48 Xilinx 1.40 34 64.15 -4.34 -4.9 17 .61 7 .36 YRC Wwde ... dd 8.72 +.43 -39.4 3.80 2.21 Yamana g .02 dd 2.96 +.05 -5.1 44.49 23.00 Yandex ... 99 33.72 +.74 +3.0 39.86 27 .45 YorkWater .67 32 32.35 +.85 -4.6 87 .45 65.18 YumBrnds 1.20 31 86.29 +.87 +5.7 23.70 6.55 Zagg ... 23 12.00 -.15 -35.0 50.91 24.49 Zendesk ... dd 48.46 -.39 +43.2 133.49 104.28 ZimmerBio .96 15 110.32 +4.75 -8.6 86.38 54.59 Zoetis .50 39 85.45 +2.01 +18.6 4.34 2.73 Zynga ... 88 3.53 +.03 -11.8 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 39

The Sun /Saturday, April 21, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers In the United States, unnecessary medical tests and procedures are so common that they're, well, a trillion, billion dimes a dozen! The Lown Institute says that up to $800 BILLION a year is wasted on overuse of medical care, meaning medical tests, treatments and other services that patients don't need or want. So what should you make of the recent recommendation from the U.S. Preventive Services Task Force that says screening for ovarian cancer is not a good idea for most women without a high risk of developing the disease, since getting screened doesn't decrease the risk of dying from that cancer? Screening involves a blood test to check for the CA-125 antibody and a transvaginal ultrasound. The USPSTF evidence report found that 1 percent of women who had the CA-125 test underwent ovarian cancer surgery that they did not need. And 3 percent of women who had the transvaginal ultrasound test (with or without also getting the CA-125 test) were mistakenly subjected to surgery for ovarian cancer. Major complications occurred in 3 to 15 percent of women who had those unnecessary surgeries. On the other hand, we know that only about 20 percent of cases of ovarian cancer are caught in the early stages, when the ve-year survival rate is 94 percent. USPSTF says screening has no benet for asymptomatic women at average risk. It should be reserved for those at high risk. So who is at increased risk? According to Memorial Sloan Kettering Cancer Center in New York City, increased risk is dened as a relative risk three to six times greater than that of the general population. MSK says that for these women: "There is no clear evidence to suggest that ovarian cancer screening with currently available methods will result in a decrease in the number of deaths from ovarian cancer." However if you feel uncertain about skipping the screening, MSK says that, "Preliminary evidence has suggested that [for] women with a strong family history of breast cancer but no demonstrable mutation in BRCA1 or BRCA2 ... genetic counseling may also be helpful ... to better clarify the risk of ovarian and related cancers." You are at increased risk if: „Your mother, sister or daughter has had ovarian cancer. „You had breast cancer before the age of 40. „You had breast cancer before age 50 PLUS one or more close relatives were diagnosed with breast or ovarian cancer at any age. „Two or more of your close relatives were diagnosed with breast cancer before age 50 or with ovarian cancer at any age. „Your father or brother had breast or pancreatic cancer at any age. „You have Ashkenazi Jewish heritage and a rstor seconddegree relative diagnosed with breast cancer before age 50 or with ovarian cancer at any age. What about high risk? „Presence of a BRCA1 or BRCA2 mutation. „Presence of a mismatch repair gene mutation associated with a hereditary cancer syndrome known as hereditary non-polyposis colon cancer, or Lynch syndrome. Screening Guidelines: You should have ovarian cancer screening using a combination of transvaginal ultrasound and CA-125 testing beginning between age 30 and 35, if you have mutations in BRCA1 or the mismatch repair genes, MLH1, MSH2 and MSH6. If you have mutations in BRCA2, screening should begin between ages 35 and 40, and every two to ve years after that.DEAR ABBY: I am a 33-year-old woman with two young children. "Andrew" and I have been dating for almost a year, still learning about each other and building a foundation for our relationship. My family recently told some other family members that I am "too pretty" to be dating Andrew and I "can do much better." My younger sister even said Andrew isn't good-looking enough and I need to nd someone who matches my beauty as well as my heart. Shocked, I told her Andrew has been wonderful to me and my kids, and his looks don't bother me. My last boyfriend was very good-looking but turned out to be a horrible person. He assaulted me, dumped me on the side of a highway and stole my car. After getting a restraining order and going to court, I decided my next boyfriend would be a good-hearted man with character regardless of his looks. Should I confront my family about their comments? „ Genuinely Happy DEAR GENUINELY HAPPY: Mark Twain once said, "It takes your enemy and your friend, working together, to hurt you to the heart: the one to slander you and the other to get the news to you." I think it applies here. Do not "confront" your family. Just tell them you feel that their comments are shallow and hurtful, and reect more on them than on your boyfriend. DEAR ABBY: If someone organizes a trip for a nonprot organization and charges a fee, and later nds out that, due to certain circumstances, the trip didn't cost as much, should the money be refunded to the people who took the trip or be given to the organization? „ Just Asking In New Jersey DEAR JUST: Because the trip was under the auspices of the organization, return the money to the organization and let them decide whether it should be refunded to the individuals. Dear Heloise: I hope you can help! Summer is j ust around the corner, and we will be inundated again with LIZARDS! Do you have a remedy I could try? „ Carol in Houston Howdy, Carol! Lizards in your home or on your patio might be a problem, especially if somebody is squeamish, but lizards are benecial to gardens because they eat pesky insects like ants and wasps. Here are some hints to control them a little bit: The best way to control lizards is to limit their habitat. Lizard hiding places? Eliminate them „ stacked rewood and rock piles should be torn down, and cracks in the foundation of your home should be sealed. Also, insects are attracted to light, and in turn lizards to insects, so timers on your porch lights can help, too. Find one in the house? Scoop him into a box and carry him outside. „ HeloiseIs an ovarian cancer screening an essential preventative? Pretty woman's boyfriend isn't good-looking enough Losing the summer lizardsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 40

Page 6 www.yoursun.com The Sun / Saturday, April 21, 2018 ARIES (March 21-April 19). You cant stay cocooned in your own private drama. Theres too much youd miss. The world wont come to you. Youll have to break out of your bubble and nd whats worth getting into. TAURUS (April 20-May 20). You encourage others along the path of their choosing even when youre not into it, dont understand it or dont quite agree with it. This is love. And its why your relationships stay strong (and interesting!). GEMINI (May 21-June 21). Today will play out a bit like a suspense/thriller. Its not that you think the best is yet to come. You just want to see how it turns out. And youll have excellent company in this fascination with whats next. CANCER (June 22-July 22). So you care, just a little, what they think... so what? Its only smart to actively try to inuence peoples impressions of you. As much as youd like it not to matter, it does. Most of the work will center on dress and deportment. LEO (July 23-Aug. 22). The quickest way to end an argument is to lose it. Sorry, my badŽ lets the air out of the tires of the argument and may land on extremely satised ears. You could also pivot and walk, but it wont be the end, just a pause in the middle. VIRGO (Aug. 23-Sept. 22). The schoolyard rules of love still apply. The one who is trying to get your attention likes you. The quality of attention they draw out matters little. They may seek to irritate you because thats what they know best. Still, they like you. LIBRA (Sept. 23-Oct. 23). Take things out of the social media realm and into the real world, where its people relating to people, and the need to impress or persuade is trumped by the need to understand and be understood. SCORPIO (Oct. 24-Nov. 21). A burden will be lifted in the next four weeks. Giving credit where credit is due will bring luck. Often this will involve honoring the spiritual aspects of your life and the many ways love shows up in your world. SAGITTARIUS (Nov. 22-Dec. 21). People are always deciding things about one another „ even perfect strangers. Theres no getting around it. They are making their impressions of you. CAPRICORN (Dec. 22-Jan. 19). One way is to set a goal, attain it then reward yourself. Skip that last part, and whats the point? If youre going to skip something, skip the rst part and just celebrate yourself. AQUARIUS (Jan. 20-Feb. 18). Are you where you are because of who you are? You know youre moving in the patterns that work for your current story of yourself, and yet youre also struggling to establish a dierent pattern. PISCES (Feb. 19-March 20). The ones who ask for things without rst ingratiating themselves, building rapport with you or letting you know what might be in it for you „ dont waste your time with them. Youre too valuable for that. TODAYS BIRTHDAY (April 21). Though youre striving to need and use less, somehow cutbacks only make you richer this year „ that is to say, richer in what really matters. Youll see more of the world. Relationships will go in an interesting direction, one that invites you to hone your talents and take them in a more public and lucrative direction. Aries and Sagittarius adore you. Your lucky numbers are: 5, 39, 22, 9 and 12. 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 41

The Sun /Saturday, April 21, 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 42

Page 8 www.yoursun.com The Sun / Saturday, April 21, 2018 NATIONAL NEWS ALMANACToday is Saturday, April 21, the 111th day of 2018. There are 254 days left in the year. Today in history On April 21, 1918, Manfred von Richthofen, 25, the German ace known as the Red BaronŽ who was believed to have downed 80 enemy aircraft during World War I, was himself shot down and killed while in action over France. On this date In 1789 John Adams was sworn in as the first vice president of the United States. In 1836 an army of Texans led by Sam Houston defeated the Mexicans at San Jacinto, assuring Texas independence. In 1910 author Samuel Langhorne Clemens, better known as Mark Twain, died in Redding, Connecticut, at age 74. In 1977 the musical play Annie,Ž based on the Little Orphan AnnieŽ comic strip, opened on Broadway, beginning a run of 2,377 performances. In 1986 a rediscovered vault in Chicagos Lexington Hotel that was linked to Al Capone was opened during a widely watched live TV special hosted by Geraldo Rivera; aside from a few bottles and a sign, the vault turned out to be empty. In 1998 astronomers announced in Washington that they had discovered possible signs of a new family of planets orbiting a star 220 light-years away, the clearest evidence to date of worlds forming beyond our solar system. Todays birthdays Britains Queen Elizabeth II is 92. Singermusician Iggy Pop is 71. Actress Patti LuPone is 69. Actor Tony Danza is 67. Actor James Morrison is 64. Actress Andie MacDowell is 60. Rock singer Robert Smith (The Cure) is 59. Rock musician Michael Timmins (Cowboy Junkies) is 59. Rapper Michael Franti (Spearhead) is 52. Rock singer-musician Glen Hansard (The Frames) is 48. Olympic gold medal pairs figure skater Jamie Sale is 41. Rock musician David Brenner (Theory of a Deadman) is 40. Actor Frank Dillane is 27. Rock singer Sydney Sierota (Echosmith) is 21. Bible verse My soul, wait thou only upon God; for my expectation is from him.Ž „ Psalm 62:5. Our hope is best placed when we place it in God. Putyour trust in Him. PHILADELPHIA (AP) „ A male gorilla at the Philadelphia Zoo is taking a stand against dirty hands by opting to walk on two legs. Apparently, 18-year-old Louis is a clean freak. When Louis has his hands full of tomatoes or other snacks, he walks upright like a human to keep food and hands clean, rather than the typical gorilla stance of leaning forward on his knuckles. Michael Stern, curator of primates and small mammals, says workers had to install a fire hose over a mud puddle in the yard. The nearly 500-pound, 6-foot-tall primate crosses it like a tight rope to avoid getting dirty. Stern says its pretty unusualŽ for gorillas to walk around upright. In the wild, Western lowland gorillas like Louis might do it for a few seconds to reach food or wade into swamps.ODD NEWS Gorilla at Philadelphia Zoo takes stand against dirty handsFORT LAUDERDALE, Fla. „ A gunman carried a shotgun in a guitar case and opened fire Friday in a Florida high school, wounding one student before he was arrested on a day planned for a national classroom walkout to protest gun violence, authorities said. Nineteen-year-old suspect Sky Bouche said Sorry,Ž followed by It doesnt matter anywayŽ to reporters as he was led from the school in handcuffs by several deputies. It happened at Forest High School, which was put on lockdown. A 17-year-old boy was taken to a local hospital for treatment of a non-life threatening wound to his ankle. Some students and teachers piled desks and filing cabinets against classroom doors as a makeshift barricade. Police initially said Bouche was a student at the school, but later said he was a former student not currently enrolled. No charges were immediately announced. The sheriffs office posted video on Facebook of Bouche being led from the school. I didnt shoot anyone,Ž he said to reporters. He ignored most of the other questions until asked what hed say to the shooting victim. Thats when he said, Sorry.Ž The shooting comes just over two months after a gunman killed 17 people and wounded 17 others at Marjory Stoneman Douglas High School in Parkland, Florida. Nikolas Cruz, 19, faces the death penalty if convicted in that Valentines Day shooting. It also coincided with a nationwide student walkout to protest gun violence on the anniversary of the 1999 massacre at Colorados Columbine High School. The Ocala school had planned its version of a walkout, students said. Chris Oliver told the Ocala Star-Banner that his 16-year-old son, a Forest student, told him the shooting happened near his classroom. The boy told Oliver the shooter stood in a hallway and fired at a closed classroom door. The shooter then dropped the weapon, ran and tried to hide, the boy told his father. Craig Ham, deputy superintendent of Ocala schools operations, said the gunman carried the shot gun in a guitar case into the school by blending in with students. Ham told reporters the shooter fired at the bottom of a locked classroom door, and pellets struck the victim in the ankle. Jake Mailhiots psychology class had just begun Friday morning when school officials announced a code redŽ alert over the intercom. You could hear in their voice that this wasnt a drill,Ž the 16-year-old junior said. Prepared for such alerts, students and teachers leapt into action to barricade the classrooms one door and block the doors window. Our teachers started pushing file cabinets and desks toward the door, and a few friends and I joined in,Ž Mailhiot said. We also started tying together some jackets to hang out the window, in case we needed another way out.Ž In a photograph Mailhiot shared on social media, the classroom door is invisible behind a tall pile of furniture. Mailhiot said about 15 people in the classroom waited over 30 minutes to be evacuated by Ocala police. They were instructed to leave with their hands up, he said.Official: Shotgun in guitar case was used in Ft. Lauderdale school shootingBy CURT ANDERSONASSOCIATED PRESS AP PHOTOStudents hold hands as they are led out of Forest High School after a shooting at the school on Friday in Ocala, Fla. One student shot another in the ankle at the high school and a suspect is in custody, authorities said Friday. LOS ANGELES „ A Los Angeles police of“cer was arrested Friday and charged with three counts of murder in connection with a suspected DUI crash on the 605 Freeway in Whittier last fall, authorities said. Edgar Verduzco, 27, was taken into custody at a friends home in Long Beach and booked on suspicion of three counts of murder, three counts of gross vehicular manslaughter while intoxicated and drunk driving causing injury, according to the California Highway Patrol. He has been relieved of duty, according to the LAPD. Verduzco made his initial court appearance Friday morning, waiving his arraignment until May 16. He was wearing the blue Dodgers BaseballŽ T-shirt and shorts he had on when he was arrested hours earlier. When asked by L.A. County Superior Court Judge Deborah S. Brazil if he understood the charges against him, Verduzco answered softly, Yes, your honor.Ž His bail was set at $6.1 million. He faces life in prison if convicted on all charges. The Nissan burst into ”ames and Verduzcos vehicle continued on and hit a second car, injuring the driver. They were members of Our Lady of Guadalupe Shrine Church, volunteers of the Riverside community, supporters of the arts, and all three of them had positive in”uences on those around them,Ž a friend wrote on a GoFundMe page set up for the family. Verduzco was speeding in the carpool lane when he rear-ended the Davilas Nissan in the next lane over and then struck the second vehicle, according to the CHP. Just hours before the crash, Verduzco had posted a video on social media from a bar and included the hashtag #Dontdrinkanddrive, KTLA-TV reported. The Instagram post shows a man in a police uniform with a badge reading Verduzco.Ž A beer is in the background of the video and an animated angry man in a vehicle is shown honking and yelling. The LAPD could not verify the authenticity of the account when it was “rst discovered. Other videos from the account show a Chevy Camaro and a police of“cer appearing to be Verduzco in his patrol car on the job, KTLA reported. After the crash, CHP of“cers did not give Verduzco a Breathalyzer that would have determined his blood alcohol content but said he did show signs of intoxication and arrested him on suspicion of felony DUI. He posted bail the following morning and was free pending charges until his arrest Friday.LAPD officer arrested on 3 counts of murder in suspected DUI crashBy JOSEPH SERNA and KATE MATHERLOS ANGELES TIMES DALLAS „ A truck driver was sentenced to life in federal prison without parole for a smuggling scheme that ended in the deaths of 10 immigrants who hid in his pitch-dark cargo trailer in the summer heat. James Matthew Bradley Jr., 61, of Clearwater, Fla., pleaded guilty in October to one count of conspiracy to transport aliens resulting in death and one count of transporting aliens resulting in death. He was sentenced Friday in a San Antonio federal court, according to the U.S. attorneys of“ce for the Western District of Texas. San Antonio police found eight people dead July 23 in a trailer parked behind a Walmart off Interstate 35. Two more people died after they were found, and dozens of others were hospitalized. There were 39 people found inside the trailer, including four juveniles between the ages of 14 and 17. Some of the occupants told authorities that the trailer had contained as many as 200 people at one point, according to the U.S. attorneys of“ce. Temperatures reached 101 degrees that day, and the trailers refrigeration system didnt work. The people in the trailer didnt have water and all suffered from heat exposure or asphyxiation, police said. Police had been called to the scene after a disoriented person from the truck asked a Walmart employee for water. Bradley, who was found in the cab, initially denied knowing anyone was in the trailer, but he later admitted in court his role in the smuggling. He was ordered to forfeit to the government his tractor-trailer, a pistol found inside the cab and $5,600 also in the cab. U.S. attorney John F. Bash said in a written statement that the Department of Justice will seek justice for all victims of crime, no matter their legal status.Ž A co-defendant, 47-year-old Pedro Silva Segura, has pleaded guilty to one count of conspiracy to transport aliens resulting in death and is scheduled to be sentenced in June. Silva is a Mexican citizen who lives in Laredo.Human smuggler who let immigrants die in hot trailer gets life in prisonBy TASHA TSIAPERASTHE DALLAS MORNING NEWS ISLAND, Texas (AP) „ A tip-off in a Texas resort town led to the arrest of a woman who investigators believe killed her husband in Minnesota then ”ed to Florida, where she fatally shot her doppelganger with the intention of assuming her identity, police said Friday. Two federal deputy marshals arrested Lois Riess, 56, about 8:30 p.m. Thursday at a restaurants in South Padre Island, Texas, the U.S. Marshals Service said in a statement. South Padre Island is a beach resort community 27 miles from the crossing into Mexico. City spokeswoman Angelique Soto said Friday that a witness called authorities saying a woman matching Riess description was at the restaurant. Her identity was con“rmed by of“cers and the car she was using was towed and impounded for forensic processing,Ž Soto said. Riess had checked into a local motel and was sitting at a nearby restaurants bar with others, though authorities dont know if Riess had met the individuals in South Padre or elsewhere, South Padre Island Police Chief Randy Smith said Friday. Riess was “rst approached by undercover of“cers and did not resist arrest when she was taken into custody, Smith said, adding that she did not have a weapon on her. I think shes kind of built up a resilience, where she thought she may not get caught. So she seemed to have let her guard down a bit,Ž he said. Riess had been on the run since at least late March when her husband, 54-year-old David Riess, was found fatally shot at their home in Blooming Prairie, Minnesota. She became the subject of a nationwide hunt. She had been seen on March 23 at a convenience store and casino in northern Iowa. Authorities released video showing Riess approaching the store cashier, buying a sandwich and asking for directions south of the state. The store is next to a casino where authorities say Riess spent the day gambling before stopping at the gas station. It was also on March 23 that David Riess business partner called authorities to ask them to check on him. The partner said no one at work had seen David Riess in more than two weeks. Authorities found David Riess body inside his home with multiple gunshots. They were not able to determine how long he had been dead and could not “nd his wife. They learned Lois Riess may have been at the casino in Iowa, but she wasnt there when they went looking for her. From there, investigators believed she went to Florida where she killed 59-year-old Pamela Hutchinson of Bradenton, Florida. Authorities were called to Fort Myers Beach on April 9 and found Hutchinson dead, with gunshot wounds. Investigators believe Riess used the same gun to kill her husband and Hutchinson, and that she killed the woman to assume her identity. Surveillance video showed Riess smiling and talking with Hutchinson on April 5 at a brewery in Fort Myers Beach. Authorities say she may have targeted Hutchinson because the two women looked alike. Hutchinson had moved to Florida last year from Virginia Beach, Virginia. Riess is being held in the South Padre Island jail. Soto, the city spokeswoman, said it is unclear to where she will be extradited and on which charges. Right now its still in the air. We are waiting to con“rm whether she will go to Florida or Minnesota,Ž Soto said. The police chief said Friday that local authorities had not yet questioned Smith because they were waiting for other law enforcement agencies to arrive in South Padre. Minnesota court records show that Riess was suspended as guardian for her disabled 61-year-old sister after a report that she had been transferring funds from a guardianship account to her own account, then withdrawing funds at a casino.Woman suspected in Minnesota and Florida deaths caught in Texas AP PHOTOThis photo provided by the South Padre Island Police Department shows Lois Riess, of Blooming Prairie, Minn., who was arrested by federal deputy marshals Thursday.

PAGE 43

Saturday, April 21, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | Associated PressSAN ANTONIO „ Zach Johnson was going nowhere in the Valero Texas Open when it all changed with one putt. He made an 8-foot par putt on the 13th hole of the opening round to stay at 2 under. He followed with a big drive, a hybrid into 12 feet and an eagle. Johnson was on his way, and he kept right on going Friday to a 7-under 65 and a share of the early 36-hole lead with Ryan Moore. You just never know. Thats the beauty of this game,Ž Johnson said. I felt like I was hitting some solid shots and wasnt getting rewarded, and youve just got to stay in it. Youve got to persevere, grind it out, fight for pars. You just never know.Ž Moore had three birdies over his last five holes for a 67 and joined Johnson at 9-under 135. Ben Crane (66), Martin Laird (65) and David Hearn (68) were three shots out of the lead among those who played Friday morning. Billy Horschel and Keegan Bradley shot 71 and were four shots behind at 5-under 139. Sergio Garcia, who consulted Greg Norman on the design of the AT&T Oaks Course at the TPC San Antonio, might have a long stay in his first time at the Texas Open since 2010. Garcia shot an even-par 72, and at one point became so frustrated he threw his driver into the shrubs. Garcia finished at 2-over 146 and was outside the cut. He was in jeopardy of missing his second straight cut, depending on afternoon scoring. Johnson, a two-time winner of the Texas Open, appeared to be headed to a short week until the key par save on the 13th hole, followed by his eagle, par and three straight birdies. He began the second round Friday with five birdies in a six-hole stretch on the GOLF: Valero Texas OpenJohnson shares lead with MooreAP PHOTOZach Johnson tracks his tee shot off No. 1 during the first round of the Valero Texas Open golf tournament at TPC San Antonio on Thursday. By BARRY WILNERAssociated PressNEW YORK „ Football is complicated. Life is more so. The charge for universities is to prepare students for whatever comes after they graduate. At least that is the mission statement. At places such as Northwestern and Stanford, it certainly rings true. When those students are football players, the challenges are exacerbated. Balancing classroom obligations with the demands of big-time sports is difficult. Doing so, though, provides substantial benefits, as those players have learned as part of the NFLs draft crop. That I could get into Stanford helps with football,Ž says Harrison Phillips, a defensive tackle projected to go in the second round next week. Anything worth doing in life is worth overdoing. The intellectual side of football has always been interesting to me.Ž Teammate and linebacker Peter Kalambayi, like Phillips, is among the 39 players on the draft boards who recently made the 2018 National Football Foundation Hampshire Honor Society NCAA FOOTBALLFootball and academics: its a tough balancing act at some schools todayMLB: Rays 8, Twins 7 (10 innings)Some extra e ort AP FILE PHOTOSprint Cup Series driver Jimmie Johnson (48) runs to his car before the NASCAR Brickyard 400 auto race on July 26, 2015, at Indianapolis Motor Speedway in Indianapolis By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ Jimmie Johnson has a reputation as a bland and boring NASCAR champion, a guy who loves his ice cream the same way he presents himself „ plain and vanilla. The reputation was earned through his workmanlike approach while winning five straight NASCAR titles. Boring he is not. Johnsons commitment to excellence in everything he does makes him not just one of the greatest drivers in NASCAR history but also one of the most well-rounded and interesting athletes in the world. Now he gets to show that because Lowes is leaving the sport after 18 years as the only Cup Series sponsor Johnson has ever had. Eighty-three victories in that Lowes-branded No. 48 Chevrolet. All those titles. A unique sportsman for Hendrick Motorsports to sell. And Johnson believes he is more than just a driver looking for a new paint scheme that can be auctioned off to the highest bidder. At 42, Johnson is still NASCARJimmie Johnson has long career ahead to sell to sponsorsBy JEROME PUGMIREAssociated PressMONACO „ Rafael Nadals bid for a recordextending 11th Monte Carlo Masters title is proving more comfortable than he imagined after his latest return from injury. Others may not be so surprised, given how the top-ranked Spaniard won nine straight games while beating fifthseeded Dominic Thiem 6-0, 6-2 to reach the semifinals on Friday. I played great. I played so well this afternoon, playing very aggressive, backhand, forehand, serve. Im defending well, returning well,Ž said Nadal, affording himself another rare compliment. It is difficult to play better than today. Being honest, I have to recognize that.Ž Nadal recently returned from a right hip injury, which forced him to retire during the Australian Open quarterfinals. The problem then flared up again, and he dropped out of the Mexico Open and TENNIS: Monte Carlo MastersNadal looks for an 11th Monte Carlo titleAP FILE PHOTOSpains Rafael Nadal returns the ball to Germanys Alexander Zverev during a World Group quarterfinal Davis Cup tennis match Sunday, April 8, between Spain and Germany at the bullring in Valencia, Spain. SEE GOLF, 3 SEE NCAA, 3 SEE TENNIS, 3 SEE NASCAR, 6 CHRIS BORLANDChris Borland knows “ rsthand all about the challenges of early retirement, having stepped away from a promising football career after one year because of concerns over head injuries. Page 3AP PHOTOTampa Bay Rays Adeiny Hechavarria scores on a two-run double by Denard Span off Minnesota Twins starting pitcher Lance Lynn during the fifth inning in St. Petersburg. Rays beat Twins on Zach Dukes error in 10thBy MARK DIDTLERAssociated PresST. PETERSBURG „ Pinchrunner Johnny Field scored the game-winning run from second base in the 10th inning as reliever Zach Duke missed first base after taking a flip from first baseman Joe Mauer on Denard Spans two-out grounder, lead the Tampa Bay Rays to an 8-7 victory over the Minnesota Twins on Friday night. Wilson Ramos had a one-out double off Duke (1-1). After Mallex Smith struck out and Adeiny Hechavarria was intentionally walked, Mauer made a diving catch on Spans ball and made a toss to Duke, who missed touching the base on two attempts that allowed Field to score. The safe call was upheld after a 2-minute, 16-second video review. Alex Colome (1-2) worked a perfect 10th for the win. Tampa Bay forced extra innings when Carlos Gomez was SEE RAYS, 2

PAGE 44

Page 2 SP www.yoursun.com Saturday, April 21, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Apr. 20N ...........................3-4 Apr. 20D ...........................9-9 Apr. 19N ...........................7-4 Apr. 19D ...........................7-3 Apr. 18N ...........................1-1 Apr. 18D ...........................1-5 D-Day, N-NightPICK 3Apr. 20N .......................7-1-4 Apr. 20D .......................1-4-5 Apr. 19N .......................5-3-5 Apr. 19D .......................0-0-6 Apr. 18N .......................1-1-2 Apr. 18D .......................3-1-9 D-Day, N-NightPICK 4Apr. 20N ....................5-3-5-1 Apr. 20D ....................2-1-3-1 Apr. 19N ....................2-4-2-8 Apr. 19D ....................2-3-8-0 Apr. 18N ....................7-1-2-0 Apr. 18D ....................6-1-7-7 D-Day, N-NightPICK 5Apr. 20N .................0-9-6-4-5 Apr. 20D .................0-6-3-4-0 Apr. 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 D-Day, N-NightFANTASY 5Apr. 20 .........................LATE Apr. 19 ...........7-11-13-16-20 Apr. 18 .............6-9-10-30-31 € € € 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. ................20 9-14-15-17 Lucky Ball ...........................2 Apr. 17 ..............11-18-31-43 Lucky Ball ...........................3 € € € 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. 18 0 ...5 of 5 + PB .$106 Million 0 ...5 of 5 ..............$1 million 3 ...4 of 5 + PB .........$50,000 77 .4 of 5 .......................$100 ESTIMATED JACKPOT $106 millionMEGA MILLIONSApr. 20 ...........1-15-18-32-45 Mega Ball ...........................4 Apr. 16 .........12-34-44-47-65 Mega Ball .........................22 € € € 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 AUTO RACING 4 p.m. CNBC „ IndyCar Series, Honda Indy Grand Prix of Alabama, qualifying, at Birmingham, Ala. 6:30 p.m. FOX „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, at Richmond, Va. BOXING 9 p.m. SHO „ Premier Champions, Adrien Broner vs. Jessie Vargas, junior welterweights; Jermall Charlo welterweight vs. Hugo Centeno Jr., for interim WBC middleweight title; Gervonta Davis vs. Jesus Cuellar, for WBA World (super featherweight) title, at Brooklyn, N.Y. COLLEGE FOOTBALL 12:30 p.m. NBCSN „ Notre Dame Blue and Gold Game, at South Bend, Ind. 2 p.m. ESPN „ Alabama spring game, at Tuscaloosa, Ala. SEC „ Tennessee spring game, at Knoxville, Tenn. 4 p.m. ESPN „ Georgia spring game, at Athens, Ga. 6 p.m. SEC „ LSU spring game, at Baton Rouge, La. COLLEGE SOFTBALL 4 p.m. ESPN2 „ Washington at UCLA GOLF 8 a.m. GOLF „ European PGA Tour, Trophee Hassan II, third round, at Rabat, Morocco 1 p.m. GOLF „ PGA Tour, Valero Texas Open, third round, at San Antonio 3 p.m. CBS „ PGA Tour, Valero Texas Open, third round, at San Antonio GOLF „ Champions Tour, Bass Pro Shops Legends of Golf at Big Cedar Lodge, second round, at Ridgedale, Mo. 6 p.m. GOLF „ LPGA Tour, HUGELJTBC LA Open, third round, at Los Angeles MLB BASEBALL 1 p.m. MLB „ Regional coverage, Toronto at N.Y. Yankees OR Kansas City at Detroit 4 p.m. FS1 „ Cleveland at Baltimore 9 p.m. MLB „ Regional coverage, Washington at L.A. Dodgers OR Boston at Oakland MOTOR SPORTS 3 p.m. FOX „ AMA Monster Energy Supercross, at Foxborough, Mass. NBA BASKETBALL 2:30 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 4, Philadelphia at Miami 5 p.m. TNT „ NBA playoffs, Western Conference, “ rst round, Game 4, Portland at New Orleans 7:30 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 3, Houston at Minnesota 10 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 3, Oklahoma City at Utah NHL HOCKEY 3 p.m. NBC or NBCSN „ Regional coverage, NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, New Jersey at Tampa Bay NBC or NBCSN „ Regional coverage, NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, Columbus at Washington 8 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, Toronto at Boston SOCCER 7:30 a.m. NBCSN „ Premier League, West Bromwich Albion vs. Liverpool 9:30 a.m. FS1 „ Bundesliga, Hannover vs. Bayern Munich FS2 „ Bundesliga, Hamburg vs. Freiburg 10 a.m. NBCSN „ Premier League, Watford vs. Crystal Palace Noon FOX „ FA Cup, semi“ nal, Manchester United vs. Tottenham 12:30 p.m. FS1 „ Bundesliga, Borussia Dortmund vs Bayern Leverkusen 3:30 p.m. LIFE NWSL, Utah at North CarolinaSPORTS ON TV By BRYAN LEVINE Sports Writer PORT CHARLOTTE „ The Charlotte Stone Crabs have been no stranger to big, crooked-numbered innings lately. They continued the trend against the Palm Beach Cardinals on Friday with a four-spot in the first inning, which turned out to be all they needed, as they cruised after that to a 4-3 victory. We jumped on them to score those four runs and that was it,Ž manager Reinaldo Ruiz said. The bats went silent after that, but the bullpen tonight stepped in and did their job.Ž Miles Mastrobuoni, Tristan Gray and Robbie Tenerowicz all began the game with singles, as the Stone Crabs stroked six base hits in the first inning. Tenerowicz, Kevin Padlo and David Rodriguez all had RBI in the inning. Pablo had two. Rodriguez had the bat going on Friday, adding a double in the third to his RBI single. Jake Stone had two hits in his first two at-bats of the game, giving him a 4-for-5 start to his Florida State League career. Stone Crabs pitcher Mikey York did enough to get the victory. York lasted five innings, allowing just two runs on six hits. Combined with five walks and five strikeouts, his 88-pitch count was creeping up too high too early. York didnt record any ground outs last time he pitched at home, inducing 15 pop ups with two strikeouts. This time around, he had four outs on ground balls in the first four innings alone. He didnt have his best command tonight, but he found his way to get out of trouble. It was a good performance,Ž Ruiz said. Reliever J.D. Busfield entered the game for York and allowed one run over two innings of work. Adrian Navas earned his first save of the season with scoreless ninth inning. Another Stone Crab was placed on the disabled list prior to Fridays game. David Olmedo-Barrera will miss some time with a back injury. He was replaced on the roster by infielder Justin Bridgman. They were also without Tampa Bay Rays No. 7 prospect Lucius Fox and No. 11 prospect Josh Lowe, both of whom hurt themselves earlier this week. Neither player is on the disabled list, though. Lowe is progressing according to Ruiz, but isnt at 100 percent yet. Lowe injured his ankle while awkwardly sliding into third base the other night. Fox, who was hit by a pitch in the leg, which ricocheted into his head, passed all concussion tests and sat yesterday as a precaution. Charlotte will send Willy Ortiz (1-0, 5.53) to the mound to face Ian Oxnevad (1-1, 2.53) and the Cardinals today, which is set for a 6:05 p.m. first pitch with a fireworks show following the game. Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 4, CARDINALS 3 Palm Beach AB R H BI BB SO Avg. Robertson SS 5 0 0 0 0 1 .240 Troslair 1B 4 2 2 2 1 0 .196 Mendoza 3B 5 0 2 0 0 1 .339 Mieses RF 5 0 1 1 2 0 .259 Young 2B 3 0 0 0 2 0 .304 Billings CF 4 0 2 0 0 0 .306 Woodman LF 4 0 2 0 0 1 .233 McCarvel DH 4 0 0 0 0 2 .148 Godoy C 2 1 1 0 2 0 .370 Charlotte AB R H BI BB SO Avg. Mastrobuoni LF 4 1 2 0 0 1 .308 Gray SS 4 1 1 0 0 2 .185 Tenerowicz 1B 4 1 1 1 0 0 .360 N. Lowe DH 4 0 0 0 0 0 .397 Sanchez RF 4 0 0 0 0 0 .333 Padlo 3B 3 1 1 2 0 1 .238 Rodriguez C 3 0 2 1 0 0 .294 Stone CF 3 0 2 0 0 1 .667 Bridgman 2B 3 0 0 0 0 0 .000 Palm Beach 002 000 100 … 3 10 1 Charlotte 400 000 00x … 4 9 2 2B: Woodman; Rodriguez (2). HR: Trosclair (3). RBI: Trosclair 2 (8), Mieses (12)Tenerowicz, Padlo 2, Rodriguez. LOB: Palm Beach 11; Charlotte 4. RISP: Palm Beach 1-for-13, Charlotte 4-for-10. GIDP: Billings, Robertson. SB: Godoy (1); Stone (1). CS: Mastrobuoni (2). E: Woodman (1, “ elding); Padlo 2 (3, “ elding, throw). PO: Mastrobuoni (1st base by Thomson). PITCHING Palm Beach IP H R ER BB SO HR ER A Warner (L, 0-1) 5.0 8 4 4 0 3 0 7.82 Cruz 1.0 0 0 0 0 2 0 0.00 Thomson 1.0 0 0 0 0 1 0 1.42 Charlotte IP H R ER BB SO HR ER A York (W, 2-1) 5.0 6 2 2 5 5 1 2.93 Bus“ eld (H, 1) 2.0 3 1 1 0 2 0 4.35 Pelaez (H, 1) 1.0 1 0 0 0 0 0 0.00 Navas (S, 1) 1.0 0 0 0 0 0 0 0.00 WP: York. Umpires: HP: Tyler Wilson. 1B: Jonatan Biareta. Time: 2:23. Att: 1,771.MILB: Stone Crabs 4, Cardinals 3Charlottes bats do it againPHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Mikey York (7) faces the Palm Beach Cardinals Friday at Charlotte Sports Park. hit by a pitch from Fernando Rodney with two outs in the ninth, stole second and scored on Brad Millers RBI single to tie it at 7. Miller (strained left groin) was reinstated from the 10-day disabled list before the game. Minnesota had rallied from a late four-run deficit to take a 7-6 in the ninth on Max Keplers solo shot. Eddie Rosario had pulled the Twins even at 6 on his third career grand slam in the eighth, coming on an 0-2, two-out pitch from Sergio Romo. Span drove in three runs for the Rays. Chris Archer, coming off a start Saturday against Philadelphia in which the right-hander gave up seven runs in four innings, limited Minnesota to two runs and four hits in 6 ‡ innings. Lance Lynn, making his first start since April 9 due in part of three postponed games, gave up five runs, seven hits, five walks and had seven strikeouts in six-plus innings.UP NEXTTwins RHP Kyle Gibson (1-0) will face Rays LHP Blake Snell (2-1) Saturday night. Gibson is 1-4 with a 7.04 ERA in six starts against Tampa Bay. Snell has given up two runs over 12 ‡ innings in winning his last two starts.Associated PressINDIANAPOLIS „ Bojan Bogdanovic scored 30 points, leading the Indiana Pacers back from a 17-point halftime deficit for a 92-90 victory over the Cleveland Cavaliers on Friday night for a 2-1 lead in their first-round series. Cleveland was 39-0 during the regular season when leading after three quarters and kept that perfect mark intact with a Game 2 win. The incredible second-half charge came exactly one year after Indiana blew a 26-point halftime lead in a historic playoff collapse against the Cavs. This time, the Pacers delivered a devastating blow to the three-time defending Eastern Conference champs „ on a night LeBron Jones joined Michael Jordan as the only players in playoff history to record 100 double-doubles. James finished with 28 points and 12 rebounds, but it wasnt enough to prevent Cleveland from losing its first game this season after leading following the third quarter. The biggest reason for the collapse: Bogdanovic. After charging back with striking distance, he completed a four-point play to finally give the Pacers an 81-77 lead with 6:10 left. Bogdanovic followed that with another to make it as seven-point game. Then James answered with the next seven to tie it. Bogdanovic came right back with a layup and another 3 before Thaddeus Young scored to give the Pacers a 91-84 cushion with 53 seconds left. James knocked down a 3 to cut the deficit to four, and the Cavs got another 3 from Kevin Love with 7 seconds left to make it 91-90. Darren Collison made 1 of 2 free throws with 5 seconds left, giving Cleveland one more chance. But J.R. Smiths long desperation heave came up short.NBA: Pacers 92, Cavaliers 90Pacers take 2-1 lead over CavaliersAssociated PressWINNIPEG, Manitoba „ Jacob Trouba, Bryan Little, Brandon Tanev and Joel Armia scored in the first 11:59 to chase Minnesota goalie Devan Dubynk and the Winnipeg Jets beat the Wild 5-0 on Friday night to win a playoff series for the first time in franchise history. Connor Hellebuyck made 30 saves for his second shutout of the series, and Mark Scheifele added a goal in the third to help the Jets finish off the Wild in five games. Winnipeg will face the winner of the Nashville-Colorado series in the second round. The white-clad crowd of 15,321 at Bell MTS Place stood and began cheering and waving white towels with just over two minutes remaining. A similar-size crowd was outside watching on giant screens at a whiteoutŽ street party. Winnipegs previous post-season appearance was a sweep by Anaheim in 2015. The franchise moved from Atlanta in 2011. The Thrashers started in 1999-2000, with their only playoff series ending in four straight losses to the New York Rangers in 2007. The series came 31 years after the original Jets last won a series before the team moved to Arizona. The Jets attacked the Wild quickly, scoring four goals on their first 10 shots. Trouba scored 31 seconds in, and Little, Tanev and Armia followed quickly. Alex Stalock stopped 15 of the 16 shots in relief of Dubynk. Scheifele scored his fourth goal of the series 32 seconds into the third with a one-timer on the power play. The Wild were making their sixth straight appearance in the postseason. They only got as far as the second round in 2014 and 15, when Chicago knocked them out both years.NHL: Jets 5, Wild 0Jets beat Wild to advance to second roundRAYSFrom Page 1

PAGE 45

The Sun / Saturday, April 21, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda By JOSH DUBOWAssociated PressChris Borland knows firsthand all about the challenges of early retirement, having stepped away from a promising football career after one year because of concerns over head injuries. Instead of playing in front of boisterous crowds on the big NFL stage, Borland spends his time now helping other football players and military veterans make that adjustment to their new lives that often lack the thrill and competitiveness of life in the armed forces or professional sports. One healthy thing Id like for players to know, whether theyre active or former, is you likely cant replicate the thrill of playing before 100,000 people and big hits and making that much money,Ž Borland said. We can get ourselves into trouble trying to. Coming to terms with transitioning is one of the harder lessons Ive had to learn the last couple of years, is that life is a little more methodical than in sports. The peaks arent as high and the valleys arent as low. Thats an adjustment we have to make.Ž Borland, whose brothers Joe and John serve in the Army, sees similar retirement challenges for veterans, who like football players often have to deal with physical injuries and mental problems that are far less obvious as they go into society. It would be ill-advised to compare war and a sport, but I dont think the brain knows the difference,Ž Borland said. With post-traumatic stress and traumatic brain injuries in blasts with veterans, we see a very similar and somewhat unique issue with repetitive brain injuries in football. There are very similar physical struggles, but also two populations that have a hard time transitioning out whether it is the military or football and reintegrating into society.Ž Borland has tried to bridge those two populations with his work with the After the Impact Fund which facilitates custom treatment plans for veterans and athletes with traumatic brain injuries. He is raising money and awareness for the issue this week by taking part in Pats RunŽ on Saturday in Tempe, Arizona, alongside his brothers Joe and John. The run is named after Pat Tillman, who gave up his own promising NFL career to join the Army in 2002 in the wake of the 9/11 attacks and died while serving in Afghanistan in 2004. A lot of what you do as a teammate is you sacrifice for others and support others,Ž John Borland said. There are people weve all been teammates with, for us its soldiers. For Chris, its ex-football players. You dont just forget your teammates as soon as the game is over. Theyre still your teammates. There are people who still need support, who worked hard and are with you. These are guys you shared blood with.Ž John Borland is a major in the U.S. Army, an instructor at West Point and also served in Iraq. Joe Borland is a captain in the US Army JAG Corps who has served in Iraq and Afghanistan, returning just last month from his latest tour. They see plenty in common with what their friends in the military deal with after leaving the service and what ex-athletes go through as well. The similarities and the overlap is they both are young when they start off and young when theyre done as well for the most part,Ž Joe Borland said. They potentially would have suffered similar injuries but in a different way. The impacts in the NFL and the impacts we might have with an explosion or trauma in the military can be similar.Ž Those brain injuries are why the 27-year-old Borland retired from football three years ago in a decision that shocked many outsiders, but was one his brothers knew came from careful consideration. Borland was a thirdround pick in the 2014 NFL draft by San Francisco after a stellar college career at Wisconsin, where he was Big Ten Defensive Player of the Year and a secondteam All-American in 2013. Borland led the 49ers in tackles as a rookie and was named to the all-rookie team and was a Pro Bowl alternate before stepping away for a post-playing career that includes a company he started, T Mindful, to help bring meditation into sports. About 10 percent of the time, I miss 3 to 5 percent of the game,Ž Borland said. I look back and Im happy that I played. Im not wistful. You miss big games. I miss the locker room camaraderie. Sometimes I miss the lifestyle. Its great to get around old players because in a society where people like to dance around topics, its good to be around like-minded people who cut the BS and are able to rib one another. I enjoyed that. But I dont long for it or reminisce daily. A piece of my heart will always be in football, but my mind ended it.Ž Borland, who started playing tackle football in ninth grade, finds it preposterous that children are still playing the sport with fewer rules protecting them than the adults in the pros. Even the rules in the NFL like limits on contact in practice and a recent rule change to outlaw leading with the helmet are only small steps. Those are all incremental improvements,Ž Borland said. A lot of it is PR. When they do those things, theyre able to say the game is safer than ever. Safer than ever is a euphemism for dangerous and football is inherently dangerous. The way its played, if its going to retain what it is as a game, it will always be dangerous. Whats not being done that could be are measures outside the lines like waiting until high school to play and having high schools and colleges adopt the same contact rules as the NFL.ŽNFLChris Borland quit NFL, now helps those in retirementAP FILE PHOTOChris Borland, a former NFL linebacker and Big Ten Defensive Player of the Year at Wisconsin, testifies before the Illinois Hou se Mental Health Committee hearing on House Bill 4341, which would ban tackle football for kids under 12 years of age, March 1, 20 18, in Springfield, Ill. back nine, a sixth birdie on the par-4 first hole, and then an eagle on the short par-4 fifth when he holed out from a greenside bunker. The only sour taste to his second round was a three-putt bogey from about 30 feet on his final hole. Even so, the view was much better than it was Thursda y afternoon. Moore thought he had wasted a good birdie opportunity on the par-5 14th hole when he left his 50-foot eagle putt about 6 feet short. But he made that, and then holed a similar putt from 8 feet for birdie on the next hole and capped his good finish with a 15-foot putt on the 17th. That was a huge momentum putt there,Ž Moore said of the 14th. It was a tough putt from down there with a lot of wind. That green is pretty exposed and ... yeah, really short and committed to that second putt really well and knocked it right in the middle.Ž The birdies on the 14th and 15th were important to Moore because he missed a pair of 10-foot birdie tries to start the back nine. So it was nice to get those and get going in the right direction on the back Ž he said.GOLFFrom Page 1 for having carried a grade-point average of 3.2 or better throughout college. It is definitely a lot, especially midterm and finals week. Its about understanding when you get home from practice and you are really tired and you dont want to do anything, having that discipline to do what you need. Its learning how to say no to going to social events. People hit you up and you have to tell them, Its not right, right now.Ž Right now, Phillips, Kalambayi and the other recognized scholarathletes „ including Cardinal teammates tackle David Bright, and Dalton Schultz „ all are listed as potentially going in the three-day draft. Among the traits they would bring to the pros are exceptional study habits, discipline, strong retention skills and organization. Of course, they need to have the athletic ability, and no health or off-field issues. And just because they excel in the classroom isnt an overriding reason to draft them. With some players there definitely was a carry-over, with others definitely not,Ž notes former NFL general manager Phil Savage, who now procures talent for the Senior Bowl and is a SiriusXM Radio football analyst. Weve seen prospects come out of academically inclined schools where the classwork is especially challenging and they had no edge over prospects who came out of other type schools that were not so highly rated academically. You have to be careful to tie it completely together. But guys who check off the boxes in the classroom who you know have worked hard and gotten good marks, it makes you feel good about their prospects. I do think it can be a positive as a prospect. Remember what is the core philosophy for the Patriots: Be in condition, know what to do and play hard.ŽNCAAFrom Page 1Masters tournaments at Indian Wells and Miami. But since coming back in early April, Nadal has not even dropped a set in five straight wins, including two in singles for Spain in the Davis Cup. He needs to win this tournament to keep his No. 1 ranking, or it will go back to Roger Federer. The way he dismantled Thiem, it appears little can stop him from doing so. The Davis Cup probably helped to come here with better rhythm, better confidence,Ž Nadal said. But, of course, things are going much better than what I thought two weeks, three weeks ago. Thats the truth.Ž Nadal will next face Grigor Dimitrov, who may prefer not to think too much about their head-to-head rivalry: 10-1 to Nadal. The fourth-seeded Bulgarian beat No. 6 David Goffin 6-4, 7-6 (5) in an error-strewn match. Goffin led 4-0 in the second set but the Belgian missed three set points at 5-4. It was a wasteful sort of day under a blazing Mediterranean sun. Kei Nishikori needed four match points to beat second-seeded Marin Cilic 6-4, 6-7 (1), 6-3. Nishikori, feeling his way back into tennis after a right wrist injury deprived him of playing in the last two majors, served for the match at 5-4 in the second set. Cilic, the Australian Open runner-up when the Japanese player was still recovering from a torn tendon, saved three match points and then won the tiebreaker in style.TENNISFrom Page 1

PAGE 46

Page 4 SP www.yoursun.com Saturday, April 21, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston162.889„„9-1W-78-18-1 Toronto136.6843„8-2W-17-36-3 NewYork99.500735-5L-15-54-4 TampaBay613.3161065-5W-24-72-6 Baltimore614.3001172-8W-13-43-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota86.571„„6-4L-15-33-3 Cleveland98.52926-4L-26-23-6 Detroit810.444244-6L-15-63-4 Chicago411.267461-9L-41-53-6 KansasCity414.222681-9W-11-73-7 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles136.684„„7-3L-34-59-1 Houston137.650„5-5W-36-37-4 Seattle98.529325-5L-35-54-3 Oakland910.474436-4W-46-53-5 Texas713.350663-7L-12-85-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork135.722„„6-4L-17-46-1 Philadelphia127.6321„8-2W-27-15-6 Atlanta117.6112„6-4W-27-34-4 Washington910.474425-5L-13-76-3 Miami513.278863-7L-13-92-4 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh128.600„„4-6L-25-47-4 St.Louis108.556116-4L-12-48-4 Milwaukee119.550116-4W-35-66-3 Chicago88.500225-5W-13-45-4 Cincinnati315.167881-9L-21-72-8 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona135.722„„7-3W-17-26-3 Colorado119.550316-4L-12-49-5 LosAngeles89.471426-4W-44-54-4 SanFrancisco711.389643-7L-13-44-7 SanDiego713.350755-5L-34-103-3 MAJORLEAGUEBASEBALLGAME1:TIGERS3,ROYALS2,10INN.KANSASCITYABRHBIBBSOAVG. Jaylf501101.266 Merri“eldrf503001.277 Moustakasdh511102.338 Duda1b501001.246 Cuthbert3b503000.273 Almontecf501001.120 Goins2b301010.208 Escobarss410000.169 Gallagherc401001.208 TOTALS41212217 DETROITABRHBIBBSOAVG. Martincf400001.277 Candelario3b401000.282 Cabrera1b200021.274 1-Goodrumpr-1b000000.179 Castellanosrf401000.279 Martinezdh400000.291 McCannc412000.220 Joneslf422201.300 Iglesiasss300001.164 Machado2b200100.217 TOTALS3136324 KANSASCITY0000011000„2120 DETROIT0000200001„360 Oneoutwhenwinningrunscored. 1-ranforCabrerainthe9th. LOB„KansasCity10,Detroit3.2B„ Castellanos(4),McCann(2),Jones(1). HR„Moustakas(5),offFulmer;Jones(1), offKeller.RBIs„Jay(2),Moustakas(14), Jones2(2),Machado(11).SB„Jones(3). SF„Machado. Runnersleftinscoringposition„KansasCity 6(Cuthbert,Almonte3,Goins,Gallagher); Detroit1(Martinez).RISP„KansasCity2for 8;Detroit1for3. Runnersmovedup„Duda,Escobar.GIDP„ Merri“eld,Martinez. DP„KansasCity1(Duda,Escobar);Detroit1 (Candelario,Cabrera). KANSASCITYIPHRERBBSONPERA Hammel95 2224101 3.20 Keller,L,0-1.11 110083.86 DETROITIPHRERBBSONPERA Fulmer78 221496 3.47 Stumpf12 000124 3.18 Greene10 000112 3.52 Jimenez,W,2-012 000125 0.00 WP„Fulmer,Jimenez. Umpires„Home,ScottBarry;First,Roberto Ortiz;Second,RamonDeJesus;Third, KerwinDanley. T„2:46.A„15,406(41,297).GAME2:ROYALS3,TIGERS2KANSASCITYABRHBIBBSOAVG. Jaylf400012.250 Merri“eld2b511101.271 Moustakas3b401010.333 Duda1b500003.226 Solerrf201021.277 Cuthbertdh400002.250 Orlandocf300001.209 a-Goinsph111000.240 Gallagherc000000.208 Escobarss311010.177 Buterac200011.158 b-Almonteph-cf101100.154 Totals34362611 DETROITABRHBIBBSOAVG. Machado2b400000.203 Candelario3b400000.267 Castellanosrf400002.264 Martinezdh300010.276 Goodrum1b311000.194 c-Cabreraph101000.286 1-Gerberpr000000--Hicksc401000.176 Jonescf211100.313 Iglesiasss301102.172 Reyeslf300000.125 TOTALS3125214 KANSASCITY000010002„360 DETROIT001000100„252 a-singledforOrlandointhe9th.b-singled forButerainthe9th.c-singledforGoodrum inthe9th. 1-ranforCabrerainthe9th. E„Candelario(4),Goodrum(1).LOB„ KansasCity10,Detroit4.2B„Soler(3), Goodrum(2).3B„Jones(1).HR„Merri“eld (2),offNorris.RBIs„Merri“eld(5),Almonte (2),Jones(3),Iglesias(6).SB„Iglesias(2). SF„Jones. Runnersleftinscoringposition„Kansas City6(Jay2,Merri“eld,Duda2,Escobar); Detroit1(Candelario).RISP„KansasCity1 for11;Detroit2for5. Runnersmovedup„Butera.GIDP„Cuthbert. DP„Detroit1(Iglesias,Machado,Goodrum). KANSASCITYIPHRERBBSONPERA Junis,W,3-184 2214106 2.02 Herrera,S,3-311 000014 0.00 DETROITIPHRERBBSONPERA Norris4.23 113585 4.91 Farmer1.10 001122 6.48 Wilson20 001330 5.40 Greene, L,1-1,BS,2-513 211226 4.15 Inheritedrunners-scored„Farmer1-0.WP„ Wilson.PB„Butera(2). Umpires„Home,CarlosTorres;First,Ramon DeJesus;Second,KerwinDanley;Third, RobertoOrtiz. T„2:34.A„17,194(41,297).PHILLIES2,PIRATES1PITTSBURGHABRHBIBBSOAVG. Frazier2b500001.213 Polancorf302011.206 Martecf401000.280 Bell1b300010.253 Dickersonlf400001.294 Cervellic311000.281 Moran3b401002.291 Mercerss201110.254 1-Rodriguezpr000000.174 Novap300002.000 Felizp000000--Kontosp000000--b-Freeseph100000.240 TOTALS3216137 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b412001.299 Santana1b412000.162 Herreracf402101.343 Hoskinslf300110.310 Altherrrf300001.091 Knappc300001.212 Franco3b302000.245 Livelyp200000.000 Morganp000000--a-Williamsph100000.238 Garciap000000--Nerisp000000--Crawfordss300001.196 TOTALS3028215 PITTSBURGH000001000„160 PHILADELPHIA00000101X„280 a-linedoutforMorganinthe7th.b-popped outforKontosinthe9th. 1-ranforMercerinthe9th. LOB„Pittsburgh9,Philadelphia5. 2B„Polanco(5),Moran(4),Mercer(6), Hernandez(3),Santana(4).3B„Herrera(1). RBIs„Mercer(5),Herrera(8),Hoskins(15). SB„Marte(6).CS„Herrera(1),Hoskins(2). SF„Mercer. Runnersleftinscoringposition„Pittsburgh 5(Frazier,Bell,Dickerson2,Nova); Philadelphia2(Herrera,Hoskins).RISP„ Pittsburgh0for6;Philadelphia1for6. Runnersmovedup„Santana. PITTSBURGHIPHRERBBSONPERA Nova65110392 4.20 Feliz11 000216 4.91 Kontos,L,1-212 111021 5.00 PHILADELPHIAIPHRERBBSONPERA Lively65113496 4.64 Morgan10000212 3.12 Garcia,W,2-110 000010 2.79 Neris,S,3-411 000113 4.70 HBP„Lively(Cervelli).WP„Nova. Umpires„Home,TonyRandazzo;First, LanceBarrett;Second,NicLentz;Third, BillWelke. T„2:42.A„20,183(43,647).ORIOLES3,INDIANS1CLEVELANDABRHBIBBSOAVG. Lindorss400012.205 Kipnis2b311012.174 Ramirez3b300010.188 Brantleylf402000.351 Encarnaciondh300101.145 Alonso1b400002.183 Perezc400004.174 Naquinrf202000.313 a-R.Davisph-cf100000.207 Zimmercf200001.265 b-Guyerph-rf201000.143 TOTALS32161312 BALTIMOREABRHBIBBSOAVG. Mancinilf401200.284 Gentrylf000000.241 Alvarezdh400002.257 Machadoss311110.338 Jonescf401000.250 C.Davis1b402000.167 Beckham3b200020.189 Santanderrf300001.180 Siscoc210002.243 Sardinas2b311001.182 TOTALS2936336 CLEVELAND100000000„160 BALTIMORE00012000X„360 a-”iedoutforNaquininthe7th.b-doubled forZimmerinthe7th. LOB„Cleveland9,Baltimore6.2B„Brantley (3),Guyer(3),Mancini(5),Jones(5), C.Davis(2).HR„Machado(6),offBauer. RBIs„Encarnacion(6),Mancini2(7), Machado(15).SB„Lindor(4).CS„Naquin (1). Runnersleftinscoringposition„Cleveland 6(Lindor,Ramirez,Brantley,Encarnacion, Perez2);Baltimore2(Beckham,Santander). RISP„Cleveland1for10;Baltimore1for6. Runnersmovedup„Lindor.GIDP„Jones. DP„Cleveland1(Lindor,Kipnis,Alonso). CLEVELANDIPHRERBBSONPERA Bauer,L,1-275 3336116 2.67 McAllister11 000028 4.76 BALTIMOREIPHRERBBSONPERA Bundy,W,1-265 1129108 1.42 Bleier,H,321 001119 0.61 ODay,S,.110 000216 4.15 HBP„Bundy(Encarnacion),Bauer(Sisco), ODay(R.Davis).WP„McAllister. Umpires„Home,GabeMorales;First,Ed Hickox;Second,JohnTumpane;Third,Ron Kulpa. T„2:52.A„20,004(45,971).BLUEJAYS8,YANKEES5TORONTOABRHBIBBSOAVG. Grandersonrf210031.319 Grichukrf000000.088 Hernandezlf311321.370 Smoak1b501001.233 Solarte3b411110.283 Martinc421011.140 Moralesdh522100.259 Pillarcf411012.319 Diazss400010.211 Gurriel2b502301.400 TOTALS3689897 NEWYORKABRHBIBBSOAVG. Gardnerlf500000.243 Judgedh501003.328 Gregoriusss411001.322 Stantonrf411200.205 Sanchezc400003.182 Hickscf312011.333 Austin1b412201.283 Andujar3b411101.227 Torreyes2b403000.438 TOTALS375115110 TORONTO002321000„890 NEWYORK022100000„5110 LOB„Toronto10,NewYork6.2B„Martin (1),Morales(1),Torreyes(4).HR„ Hernandez(2),offGray;Solarte(5),off Warren;Austin(3),offEstrada;Stanton(4), offEstrada;Andujar(2),offEstrada.RBIs„ Hernandez3(9),Solarte(10),Morales(7), Gurriel3(3),Stanton2(12),Austin2(9), Andujar(6). Runnersleftinscoringposition„Toronto 5(Smoak2,Solarte2,Diaz);NewYork2 (Gardner,Judge).RISP„Toronto4for11; NewYork0for2. Runnersmovedup„Gardner.GIDP„Austin. DP„Toronto1(Solarte,Gurriel,Smoak). TORONTOIPHRERBBSONPERA Estrada,W,2-157 551498 5.32 Oh,H,211000224 2.25 Barnes,H,411 000122 0.84 Tepera,H,611 000224 2.61 Osuna,S,6-611 000115 0.00 NEWYORKIPHRERBBSONPERA Gray3.15554073 8.27 German,L,0-11.22 224347 6.14 Warren2.22111346 3.24 Shreve1.10000110 0.00 Inheritedrunners-scored„German2-0, Shreve1-0.WP„Gray2.PB„Sanchez(4). Umpires„Home,LanceBarksdale;First, WillLittle;Second,TomWoodring;Third, TedBarrett. T„3:22.A„39,197(54,251).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .391;Smith,TampaBay, .373;Mauer,Minnesota, .364;Lowrie,Oakland,.346; Altuve,Houston,.342;Cano, Seattle,.339;Martinez, Boston,.338;MMachado, Baltimore,.338;Moustakas, KansasCity,.333;Judge, NewYork,.328. RUNS: Betts,Boston,22; Gardner,NewYork,17; Chapman,Oakland,16; Judge,NewYork,16; Gregorius,NewYork,15; Pillar,Toronto,15;Trout, LosAngeles,15;Ramirez, Boston,14;Simmons,Los Angeles,14;5tiedat13. RBI: Lowrie,Oakland,21; Devers,Boston,17;Gregorius,NewYork,17;KDavis, Oakland,15;Haniger, Seattle,15;MMachado, Baltimore,15;Martinez, Boston,15;Ramirez, Boston,15;4tiedat14. HITS: Lowrie,Oakland, 28;Altuve,Houston,27; MMachado,Baltimore, 27;Betts,Boston,25; Moustakas,KansasCity, 25;Mancini,Baltimore,23; Martinez,Boston,23;Pillar, Toronto,23;3tiedat22. DOUBLES: Betts,Boston, 8;Bogaerts,Boston,7; Gregorius,NewYork,7; DMachado,Detroit,7; MMachado,Baltimore,7; Correa,Houston,6;Devers, Boston,6;Pillar,Toronto,6; 17tiedat5. HOMERUNS: Betts,Boston, 6;Gallo,Texas,6;Lowrie, Oakland,6;MMachado, Baltimore,6;Trout,Los Angeles,6;8tiedat5. STOLENBASES: Anderson, Chicago,8;Gordon,Seattle, 8;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Gentry, Baltimore,4;Lindor,Cleveland,4;7tiedat3. ERA: Morton,Houston, 0.72;Cole,Houston,0.96; Sale,Boston,1.23;Verlander,Houston,1.35;Boyd, Detroit,1.40;Porcello, Boston,1.40;Bundy,Baltimore,1.42;Lopez,Chicago, 1.42;Kluber,Cleveland, 1.52;2tiedat1.63. STRIKEOUTS: Cole,Houston,41;Bundy,Baltimore, 40;Hamels,Texas,34; McCullers,Houston,34; Verlander,Houston,34; Kluber,Cleveland,33; Morton,Houston,33;Happ, Toronto,31;Sale,Boston, 31;Berrios,Minnesota,29. NATIONALLEAGUE BATTING: Swanson,Atlanta, .352;Flaherty,Atlanta, .352;Grandal,LosAngeles,.352;Peralta,Arizona, .349;Kemp,LosAngeles, .347;Cabrera,NewYork, .343;Herrera,Philadelphia, .343;Martinez,St.Louis, .339;Bryant,Chicago,.328; Pham,St.Louis,.317. RUNS: Albies,Atlanta, 19;Harper,Washington, 18;Cabrera,NewYork, 16;SMarte,Pittsburgh, 16;Pham,St.Louis,16; Bellinger,LosAngeles,15; Hernandez,Philadelphia, 15;Baez,Chicago,14; Goldschmidt,Arizona,14;4 tiedat13. RBI: Harper,Washington, 18;Tucker,Atlanta,18; Cespedes,NewYork,17; Franco,Philadelphia,17; Baez,Chicago,16;Hoskins, Philadelphia,15;Martinez, St.Louis,15;Polanco,Pittsburgh,15;Frazier,NewYork, 14;Pollock,Arizona,14. HITS: Albies,Atlanta,25; Swanson,Atlanta,25; Cabrera,NewYork,24; Herrera,Philadelphia, 24;LeMahieu,Colorado, 24;Pirela,SanDiego,24; Peralta,Arizona,22;6tied at21. DOUBLES: Albies,Atlanta,9; Pollock,Arizona,8;Swanson,Atlanta,8;Dickerson, Pittsburgh,7;Hoskins, Philadelphia,7;Hosmer, SanDiego,7;Kingery, Philadelphia,7;Pirela,San Diego,7;9tiedat6. 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;SMarte, Pittsburgh,6;Taylor, Washington,6;Hernandez, Philadelphia,5;Inciarte, Atlanta,5;Pham,St.Louis, 5;5tiedat4. ERA: Cueto,SanFrancisco, 0.45;Garcia,Miami,0.86; Scherzer,Washington, 1.33;Bettis,Colorado, 1.44;Corbin,Arizona,1.65; Lucchesi,SanDiego,1.66; Kershaw,LosAngeles,1.73.BOXSCORES ROUNDUP/MATCHUPSDetroit3,KansasCity2,10innings (Game1): JaCobyJoneshomered withoneoutinthe10inningtogive theTigersavictoryovertheRoyals inthe“rstgameofaday-nightdoubleheader.JoeJimenez(2-0)picked upthewin,Detroitsfourthstraight, withascoreless10thinning. KansasCity3,Detroit2(Game2): Rookie“rstbasemanNikoGoodrum droppedJonJaysgrounderandthen madeawildthrow,allowingthe tiebreakingruntoscoreintheninth inningastheRoyalssnappedaninegamelosingstreak,rallyingpastthe Tigersinthesecondgameofasplit doubleheader. Philadelphia2,Pittsburgh1: Odubel Herrerahitago-aheadtripleinthe eighthinningtoliftthePhilliesover thePirates. Baltimore3,Cleveland1: Dylan Bundypitchedsixinningsof“ve-hit ballandstruckoutninetosecurehis elusive“rstwinoftheseason,and theOriolesbeattheIndianstoenda six-gamelosingstreak. Toronto8,N.Y.Yankees5 TampaBay8,Minnesota7,10inning s LATE N.Y.MetsatAtlanta SeattleatTexas MiamiatMilwaukee HoustonatChicagoWhiteSox CincinnatiatSt.Louis ChicagoCubsatColorado SanDiegoatArizona BostonatOakland SanFranciscoatL.A.Angels WashingtonatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA CincinnatiBailey(R)0-33.420-40-27.117.18 St.LouisMartinez(R)2:15p2-11.753-11-217.26.62 PittsburghBrault(L)2-14.741-20-00.00.00 PhiladelphiaNola(R)4:05p1-12.221-31-114.00.64 NewYorkdeGrom(R)2-03.243-12-018.03.00 AtlantaTeheran(R)7:10p1-15.403-11-230.13.26 NewYorkdeGrom(R)2-03.243-12-018.03.00 AtlantaTeheran(R)7:10p1-15.403-11-230.13.26 MiamiUrena(R)0-35.570-40-04.23.86 MilwaukeeSuter(L)7:10p1-24.871-30-00.00.00 ChicagoDarvish(R)0-16.002-10-14.110.38 ColoradoAnderson(L)8:10p0-04.742-20-00.00.00 SanDiegoRichard(L)1-15.732-22-224.14.44 ArizonaGodley(R)8:10p2-13.002-10-224.04.50 WashingtonStrasburg(R)2-13.082-21-112.00.75 LosAngelesRyu(L)9:10p2-02.872-10-111.23.09AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA TorontoStroman(R)0-17.982-11-223.25.32 NewYorkMontgomery(L)1:05p1-04.702-11-011.10.79 KansasCityDuffy(L)0-23.860-42-115.25.17 DetroitFiers(R)1:10p1-13.861-11-111.02.45 ClevelandClevinger(R)1-02.702-12-011.01.64 BaltimoreTillman(R)4:05p0-311.910-30-04.110.38 MinnesotaGibson(R)1-03.683-00-05.13.38 TampaBaySnell(L)6:10p2-12.952-20-04.013.50 HoustonKeuchel(L)0-33.521-30-210.09.00 ChicagoGiolito(R)7:10p0-25.501-20-16.22.70 SeattlePaxton(L)1-14.572-21-215.15.28 TexasColon(R)8:05p0-01.451-10-00.00.00 BostonSale(L)1-01.233-10-07.02.57 OaklandManaea(L)9:05p2-21.632-21-18.29.35INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFranciscoHolland(L)0-24.600-30-06.04.50 L.A.AngelsRichards(R)9:07p2-03.603-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLApril21 1910: TheClevelandIndiansplayedtheir“rstgameatLeague ParkandlosttotheDetroitTigers5-0,infrontof19,867. 1955: TheBrooklynDodgersbeatthePhiladelphiaPhillies14-4atEbbetsFieldfortheir10thconsecutivevictory fromthestartoftheseasonamajorleaguerecordthat lasteduntil1981. 1967: After737consecutivegames,theDodgerswere rainedoutforthe“rsttimesincemovingtoLosAngeles. TheSt.LouisCardinalswerescheduled. 1982: TheAtlantaBravesbeattheCincinnatiReds4-3for their13thstraightvictory. 1987: TheMilwaukeeBrewers13-gamewinningstreak fromthestartoftheseasonendedwitha7-1losstothe ChicagoWhiteSox.Milwaukeesharedthemajorleague streakof13straight,setbytheAtlantaBravesin1982. 1994: EddieMurraysetamajorleaguerecordwithhis 11thswitch-hithomerungameastheClevelandIndians beattheMinnesotaTwins10-6. 2002: AtlantasRafaelFurcaltiedamodernmajorleague recordandbecamethe“rstBravesplayerin46yearsto hitthreetriplesinagame,asAtlantabeatFlorida4-2. 2012: PhilHumberthrewthe“rstperfectgameinthe majorsinalmosttwoyears,leadingtheChicagoWhite Soxtoa4-0victoryovertheSeattleMariners.Itwas baseballs21stperfectgame 2012: NickSwisherhitagrandslamtohelptheNew YorkYankeeseraseanine-runde“cit,thenheadded atwo-rundoubletogivethemtheleadastheyposted back-to-backseven-runinningstobeatBoston15-9at FenwayPark.THURSDAYSGAMES AmericanLeague Detroit13,Baltimore8 Houston9,Seattle2 N.Y.Yankees4,Toronto3 Boston8,L.A.Angels2 NationalLeague ChicagoCubs8,St.Louis5 Philadelphia7,Pittsburgh0 Atlanta12,N.Y.Mets4 Milwaukee12,Miami3 Arizona3,SanFrancisco1 Interleague Nonescheduled SUNDAYSGAMES AmericanLeague ClevelandatBaltimore,1:05p.m. TorontoatN.Y.Yankees,1:05p.m. KansasCityatDetroit,1:10p.m. MinnesotaatTampaBay,1:10p.m. HoustonatChicagoWhiteSox,2:10p.m. SeattleatTexas,3:05p.m. BostonatOakland,4:05p.m. NationalLeague N.Y.MetsatAtlanta,1:35p.m. PittsburghatPhiladelphia,1:35p.m. MiamiatMilwaukee,2:10p.m. CincinnatiatSt.Louis,2:15p.m. ChicagoCubsatColorado,3:10p.m. SanDiegoatArizona,4:10p.m. WashingtonatL.A.Dodgers,8:05p.m. Interleague SanFranciscoatL.A.Angels,4:07p.m.BASEBALLCALENDARAPRIL17-18: Clevelandvs.Minnesotaat SanJuan,PuertoRico. MAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetin g s,LasVe g as. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos17642225.391 MSmithTB1651619.373 MauerMin1244616.364 LowrieOak19811128.346 AltuveHou20791027.342 CanoSea17561319.339 JMartinezBos17681323.338 MMachadoBal20801127.338 MoustakasKC18751125.333 JudgeNYY18671622.328 NATIONALLEAGUE PlayerGABRHPct. SwansonAtl1771925.352 RFlahertyAtl1654819.352 GrandalLAD1454919.352 DPeraltaAri15631122.349 KempLAD1649717.347 CabreraNYM18701624.343 HerreraPhi18701024.343 MartinezStL1862621.339 BryantChC16611020.328 PhamStL18631620.317 ThroughApril20

PAGE 47

The Sun / Saturday, April 21, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 16 2 .889 „ Toronto 12 6 .667 4 New York 9 8 .529 6 Baltimore 6 14 .300 11 Tampa Bay 5 13 .278 11 CENTRAL DIVISION W L Pct. GB Minnesota 8 5 .615 „ Cleveland 9 8 .529 1 Detroit 8 10 .444 2 Chicago 4 11 .267 5 Kansas City 4 14 .222 6 WEST DIVISION W L Pct. GB Los Angeles 13 6 .684 „ Houston 13 7 .650 Seattle 9 8 .529 3 Oakland 9 10 .474 4 Texas 7 13 .350 6Thursdays GamesDetroit 13, Baltimore 8 Houston 9, Seattle 2 N.Y. Yankees 4, Toronto 3 Boston 8, L.A. Angels 2Fridays GamesDetroit 3, Kansas City 2, 1st game, 10 innings Kansas City 3, Detroit 2, 2nd game Baltimore 3, Cleveland 1 Toronto at N.Y. Yankees, late Minnesota at Tampa Bay, late Seattle at Texas, late Houston at Chicago White Sox, late Boston at Oakland, late San Francisco at L.A. Angels, lateTodays GamesToronto (Stroman 0-1) at N.Y. Yankees (Montgomery 1-0), 1:05 p.m. Kansas City (Duffy 0-2) at Detroit (Fiers 1-1), 1:10 p.m. Cleveland (Clevinger 1-0) at Baltimore (Tillman 0-3), 4:05 p.m. Minnesota (Gibson 1-0) at Tampa Bay (Snell 2-1), 6:10 p.m. Houston (Keuchel 0-3) at Chicago White Sox (Giolito 0-2), 7:10 p.m. Seattle (Paxton 1-1) at Texas (Colon 0-0), 8:05 p.m. Boston (Sale 1-0) at Oakland (Manaea 2-2), 9:05 p.m. San Francisco (Holland 0-2) at L.A. Angels (Richards 2-0), 9:07 p.m.Sundays GamesCleveland at Baltimore, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Kansas City at Detroit, 1:10 p.m. Minnesota at Tampa Bay, 1:10 p.m. Houston at Chicago White Sox, 2:10 p.m. Seattle at Texas, 3:05 p.m. Boston at Oakland, 4:05 p.m. San Francisco at L.A. Angels, 4:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 13 5 .722 „ Philadelphia 12 7 .632 1 Atlanta 11 7 .611 2 Washington 9 10 .474 4 Miami 5 13 .278 8 CENTRAL DIVISION W L Pct. GB Pittsburgh 12 8 .600 „ St. Louis 10 8 .556 1 Milwaukee 11 9 .550 1 Chicago 8 8 .500 2 Cincinnati 3 15 .167 8 WEST DIVISION W L Pct. GB Arizona 13 5 .722 „ Colorado 11 9 .550 3 Los Angeles 8 9 .471 4 San Francisco 7 11 .389 6 San Diego 7 13 .350 7Thursdays GamesChicago Cubs 8, St. Louis 5 Philadelphia 7, Pittsburgh 0 Atlanta 12, N.Y. Mets 4 Milwaukee 12, Miami 3 Arizona 3, San Francisco 1Fridays GamesPhiladelphia 2, Pittsburgh 1 N.Y. Mets at Atlanta, late Miami at Milwaukee, late Cincinnati at St. Louis, late Chicago Cubs at Colorado, late San Diego at Arizona, late San Francisco at L.A. Angels, late Washington at L.A. Dodgers, lateTodays GamesCincinnati (Bailey 0-3) at St. Louis (Martinez 2-1), 2:15 p.m. Pittsburgh (Brault 2-1) at Philadelphia (Nola 1-1), 4:05 p.m. Miami (Urena 0-3) at Milwaukee (Suter 1-2), 7:10 p.m. N.Y. Mets (deGrom 2-0) at Atlanta (Teheran 1-1), 7:10 p.m. Chicago Cubs (Darvish 0-1) at Colorado (Anderson 0-0), 8:10 p.m. San Diego (Richard 1-1) at Arizona (Godley 2-1), 8:10 p.m. San Francisco (Holland 0-2) at L.A. Angels (Richards 2-0), 9:07 p.m. Washington (Strasburg 2-1) at L.A. Dodgers (Ryu 2-0), 9:10 p.m.Sundays GamesN.Y. Mets at Atlanta, 1:35 p.m. Pittsburgh at Philadelphia, 1:35 p.m. Miami at Milwaukee, 2:10 p.m. Cincinnati at St. Louis, 2:15 p.m. Chicago Cubs at Colorado, 3:10 p.m. San Francisco at L.A. Angels, 4:07 p.m. San Diego at Arizona, 4:10 p.m. Washington at L.A. Dodgers, 8:05 p.m.FLORIDA STATE LEAGUEAt A Glance All Times EDT North Division W L Pct. GB Daytona (Reds) 11 4 .733 „ Tampa (Yankees) 7 8 .467 4 Dunedin (Blue Jays) 6 8 .429 4 Lakeland (Tigers) 5 10 .333 6 Florida (B raves) 5 10 .333 6 Clearwater (Phillies) 3 12 .200 8 South Division W L Pct. GB Jupiter (Marlins) 12 3 .800 „ Palm Beach (Cardinals) 9 6 .600 3 Bradenton (Pirates) 9 6 .600 3 Fort Myers (Twins) 8 7 .533 4 St. Lucie (Mets) 7 7 .500 4 Charlotte (Rays) 7 8 .467 5 Fridays Games Clearwater at Tampa, TBD Daytona 8, Dunedin 4 Jupiter 5, St. Lucie 2 Fort Myers 4, Bradenton 3 Tampa 4, Clearwater 3 Lakeland 7, Florida 1 Charlotte 4, Palm Beach 3 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. Sundays Games Palm Beach at Charlotte, 12:35 a.m. Lakeland at Florida, 11 a.m. Clearwater at Tampa, 1 p.m. Daytona at Dunedin, 1 p.m. St. Lucie at Jupiter, 1 p.m. Fort Myers at Bradenton, 1 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 Friday: Toronto at Washington, late 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 Friday: Boston at Milwaukee, late 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 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 Thursday: Philadelphia 128, Miami 108 Today: 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, TBAINDIANA 2, CLEVELAND 1April 15: Indiana 98, Cleveland 80 Wednesday: Cleveland 100, Indiana 97 Friday: Indiana 92, Cleveland 90 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, TBAPACERS 92, CAVALIERS 90 CLEVELAND (90)Smith 3-11 0-0 8, James 10-22 4-6 28, Love 7-13 2-2 19, Hill 4-6 5-6 13, Korver 0-3 0-0 0, Nance Jr. 3-4 0-0 6, Green 2-6 1-2 6, Osman 0-0 0-0 0, Clarkson 1-4 0-0 2, Hood 4-8 0-0 8. Totals 34-77 12-16 90.INDIANA (92)Bogdanovic 11-15 1-3 30, T.Young 6-10 0-0 12, Turner 4-11 0-0 8, Collison 1-7 1-2 3, Oladipo 5-15 7-8 18, Booker 0-0 0-0 0, Sabonis 3-5 1-1 7, Joseph 1-2 4-4 6, Stephenson 3-8 2-2 8. Totals 34-73 16-20 92.CLEVELAND 31 26 12 21 „ 90 INDIANA 20 20 23 29 „ 923-Point Goals„Cleveland 10-32 (James 4-7, Love 3-5, Smith 2-8, Green 1-3, Clarkson 0-1, Hill 0-2, Korver 0-3, Hood 0-3), Indiana 8-26 (Bogdanovic 7-9, Oladipo 1-8, Stephenson 0-1, Sabonis 0-1, Joseph 0-1, Collison 0-2, Turner 0-4). Fouled Out„None. Rebounds„Cleveland 36 (James 12), Indiana 37 (Turner 10). Assists„Cleveland 17 (James 8), Indiana 17 (Oladipo 7). Total Fouls„Cleveland 23, Indiana 22. A„17,923 (18,165).WESTERN CONFERENCE HOUSTON 2, MINNESOTA 0April 15: Houston 104, Minnesota 101 Wednesday: Houston 102, Minnesota 82 Today: 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 3, SAN ANTONIO 0April 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 Thursday: Golden State 110, San Antonio 97 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 3, PORTLAND 0April 14: New Orleans 97, Portland 95 April 17: New Orleans 111, Portland 102 Thursday: New Orleans 119, Portland 102 Today: 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 Today: 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, TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat St. Louis -210 Cincinnati +190 at Philadelphia -162 Pittsburgh +152 at Milwaukee -170 Miami +158 N.Y. Mets -135 at Atlanta +125 Chicago Cubs -118 at Colorado +108 at Arizona -199 San Diego +184 Washington -118 at L.A. Dodgers+108American Leagueat N.Y. Yankees -151 Toronto +141 at Detroit -111 Kansas City +101 Cleveland -181 at Baltimore +166 at Tampa Bay -116 Minnesota +106 at Chi. White Sox Off Houston Off Seattle -150 at Texas +140 Boston -158 at Oakland +148Interleagueat L.A. Angels -202 San Francisco +182NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 3 215 at Miami at New Orleans 6 216 Portland Houston 5 214 at Minnesota at Utah 4 207 Okla. CityNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -235 New Jersey +215 at Boston -180 Toronto +165 at Washington -163 Columbus +153 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled LHP Tanner Scott from Norfolk (IL). Optioned INF Engelb Vielma to Norfolk. BOSTON RED SOX „ Activated LHP Drew Pomeranz from the 10-day DL. Optioned RHP Marcus Walden to Pawtucket (IL). OAKLAND ATHLETICS „ Recalled RHPs Chris Bassitt and Josh Lucas from Nashville. Optioned LHP Daniel Coulombe to Nashville. SEATTLE MARINERS „ Activated C Mike Zunino, C, from the 10-day DL. Optioned C Mike Marjama to Tacoma (PCL). TORONTO BLUE JAYS „ Reinstated DH Kendrys Morales from the 10-day DL. Recalled INF Lourdes Gurriel Jr. from New Hamshire (EL). Optioned LHP Tim Mayza and INF Gift Ngoepe to Buffalo (IL).National LeagueCHICAGO CUBS „ Placed RHP Eddie Butler on the 10-day DL. Recalled RHP Luke Farrell from Iowa (PCL). CINCINNATI REDS „ Reinstated OF Scott Schebler from the 10-day DL. Optioned LHP Cody Reed to Louisville (IL). SAN FRANCISCO GIANTS „ Placed OF Hunter Pence on the 10-day DL. Recalled OF Mac Williamson from Sacramento (PCL). WASHINGTON NATIONALS „ Selected the contract of RHP Carlos Torres. Designated RHP A.J. Cole for assignment.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP was transferred to the team from Tri-City (NYP) and RHP J.B. Bukauskas was transferred to Tri-City.American AssociationCLEBURNE RAILROADERS „ Signed RHP Cortland Cox, C Michael Pair and LHP Michael Gunn. SIOUX CITY EXPLORERS „ Released OF Joe Jackson and RHP Brian Ernst.Can-Am LeagueNEW JERSEY JACKALS „ Released RHP Fernando Cruz. ROCKLAND BOULDERS „ Signed INF Aaron Wilson and 1B Mikael Mogues.Frontier LeagueFLORENCE FREEDOM „ Traded 2B Angelo Gumbs to Cleberne (AA). LAKE ERIE CRUSHERS „ Signed C Jesse Baker. RIVER CITY RASCALS „ Signed 2B J.D. Hearn. WASHINGTON WILD THINGS „ Signed OF Reydel Medina.FOOTBALLNational Football LeagueNFL „ Suspended Minnesota LB Kentrell Brothers and Carolina TE Kent Taylor the “ rst four games of the regular season for violating the NFL policy on performance-enhancing substances. CLEVELAND BROWNS „ Terminated the contract DB Corey White. Waived DB Reggie Porter.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Announced the resignation of coach Bill Peters. NASHVILLE PREDATORS „ Recalled F Frederick Gaudreau, Harry Zolnierczyk, Brandon Bollig, Tyler Gaudet and Emil Pettersson; D Alexandre Carrier, Petter Granberg and Frederic Allard; and G Troy Grosenick from Milwaukee (AHL).USA HOCKEYUSAH „ Named David Quinn coach of the 2019 U.S. National Junior Team.SOCCERNational Premier Soccer LeagueNEW YORK COSMOS B „ Signed M Rafa Garcia. COLLEGESALABAMA „ Announced mens sophomore basketball F Braxton Key was granted his release and plans to transfer. KANSAS „ Sophomore C Udoka Azubuike has declared for the NBA draft. KENTUCKY „ Freshman F Jarred Vanderbilt has declared for the NBA draft. MICHIGAN „ Sophomore G Charles Matthews has declared for the NBA draft. SYRACUSE „ Sophomore G Tyus Battle has declared for the NBA draft. WISCONSIN „ Signed mens basketball coach Greg Gard and womens basketball coach Jonathan Tsipis to “ ve-year contract extensions through May 31, 2023; and womens hockey coach Mark Johnson and mens hockey coach Tony Granato to “ ve-year contract extensions through June 30, 2023.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 Today: 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 Today: Toronto at Boston, 8 p.m. x-Monday: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBACOLUMBUS 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 Today: Columbus at Washington, 3 p.m. Monday: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH 3, PHILADELPHIA 2April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 April 15: Pittsburgh 5, Philadelphia 1 Wednesday: Pittsburgh 5, Philadelphia 0 Friday: Philadelphia 4, Pittsburgh 2 Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday: Philadelphia at Pittsburgh, TBAFLYERS 4, PENGUINS 2PHILADELPHIA 1 1 2 „ 4 PITTSBURGH 0 2 0 „ 2 First Period„1, Philadelphia, Giroux 1 (Voracek, Filppula), 17:29. Penalties„Simon, PIT, (interference), 7:14; Philadelphia bench, served by Konecny (too many men on the ice), 10:04. Second Period„2, Pittsburgh, Rust 2 (Brassard, Sheary), 12:00. 3, Pittsburgh, Guentzel 2 (Crosby, Simon), 16:45. 4, Philadelphia, Filppula 1 (Lehtera), 18:15 (sh). Penalties„Manning, PHI, (roughing), 4:35; Malkin, PIT, (roughing), 4:35; Gostisbehere, PHI, (slashing), 6:42; Aston-Reese, PIT, (interference), 12:55; MacDonald, PHI, (roughing), 12:55; Gostisbehere, PHI, (holding), 13:19; Gudas, PHI, (holding), 17:02. Third Period„5, Philadelphia, Couturier 2 (Simmonds), 18:45. 6, Philadelphia, Read 1 (Filppula), 19:42. Penalties„Filppula, PHI, (tripping), 0:15; Oleksiak, PIT, Major (“ ghting), 4:47; Gudas, PHI, Major (“ ghting), 4:47. Shots on Goal„Philadelphia 9-8-8„25. Pittsburgh 5-14-13„32. Power -play opportunities„Philadelphia 0 of 1; Pittsburgh 0 of 5. Goalies„Philadelphia, Neuvirth 1-0 (32 shots-30 saves). Pittsburgh, Murray 3-2 (24-21). A„18,632 (18,387). T„2:31. Referees„Dan OHalloran, Kyle Rehman. Linesmen„Derek Amell, Mark Shewchyk.WESTERN 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 Friday: Colorado at Nashville, late x-Sunday: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 4, 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 Friday: Winnipeg 5, Minnesota 0 JETS 5, WILD 0MINNESOTA 0 0 0 „ 0 WINNIPEG 4 0 1 „ 5 First Period„1, Winnipeg, Trouba 1 (Scheifele, Connor), 0:31. 2, Winnipeg, Little 1 (Stastny, Byfuglien), 5:42. 3, Winnipeg, Tanev 1, 11:10. 4, Winnipeg, Armia 1 (Copp, Byfuglien), 11:59. Penalties„Morrow, WPG, (holding), 1:31; Foligno, MIN, (cross checking), 19:06. Second Period„None. Penalties„Chiarot, WPG, (interference), 11:03; Trouba, WPG, (hooking), 17:00; Minnesota bench, served by Greenway (too many men on the ice), 19:24. Third Period„5, Winnipeg, Scheifele 4 (Stastny, Wheeler), 0:32 (pp). Penalties„None. Shots on Goal„Minnesota 9-10-11„30. Winnipeg 13-7-6„26. Power -play opportunities„Minnesota 0 of 3; Winnipeg 1 of 2. Goalies„Minnesota, Dubnyk 1-3 (10 shots-6 saves), Stalock 0-0 (16-15). Winnipeg, Hellebuyck 3-1 (30-30). T„2:24. Referees„Jean Hebert, Dan ORourke. Linesmen„ Michel Cormier, Brian Murphy.VEGAS 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 1ECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 3, Worcester 1 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester at Adirondack, 7 p.m. x-Monday, April 23: Adirondack at Worcester, 7 p.m. x-Wednesday, April 25: Worcester at Adirondack, 7 p.m. Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 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 3, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT 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 4, 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 3, Indy 2, OT Fort Wayne 2, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne at Cincinnati, 7:35 p.m. 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. „„„GOLFPGA TOURTEXAS OPENFridays leaders at TPC San Antonio (Oaks Course), San Antonio; Purse: $6.2 million; Yardage: 7,435; Par: 72Second RoundZach Johnson 70-65„135 Ryan Moore 68-67„135 Andrew Landry 69-67„136 Grayson Murray 67-69„136 Ben Crane 72-66„138 Martin Laird 73-65„138 David Hearn 70-68„138 Chris Kirk 73-66„139 Billy Horschel 68-71„139 Keegan Bradley 68-71„139 Denny McCarthy 72-67„139 Chesson Hadley 68-71„139 Richy Werenski 72-68„140 Beau Hossler 71-69„140 Jimmy Walker 71-69„140 Vaughn Taylor 72-68„140 Brian Stuard 71-69„140 Harris English 69-72„141 Steve Marino 73-68„141 Matt Atkins 68-73„141 J.T. Poston 72-69„141 Joshua Creel 69-72„141 Nicholas Lindheim 74-67„141 Andrew Putnam 73-68„141 Keith Mitchell 70-72„142 Rod Pampling 72-70„142 K.J. Choi 73-69„142 J.J. Spaun 72-70„142 Zac Blair 73-69„142 Zecheng Dou 71-71„142 Adam Schenk 71-71„142 Joaquin Niemann 72-70„142 Trey Mullinax 74-68„142 Kevin Streelman 74-68„142 Aaron Baddeley 71-71„142 Brandt Snedeker 70-72„142 Nick Watney 70-72„142 Ernie Els 73-69„142 Sean OHair 72-70„142 Ollie Schniederjans 71-71„142 Abraham Ancer 70-73„143 Kevin Tway 72-71„143 Matt Kuchar 71-72„143 David Lingmerth 75-68„143 Troy Merritt 73-70„143 Graeme McDowell 72-71„143 Dylan Frittelli 72-71„143 Jamie Lovemark 75-69„144 Peter Malnati 75-69„144 Austin Cook 70-74„144 Jim Furyk 71-73„144 Jason Kokrak 74-70„144 Corey Conners 70-74„144 Ethan Tracy 72-72„144 Ben Silverman 71-73„144 Cameron Champ 72-72„144 Johnson Wagner 72-72„144 Anirban Lahiri 76-68„144 Kevin Chappell 72-72„144 Brendan Steele 70-74„144 Hudson Swafford 72-72„144 Daniel Summerhays 74-70„144 Danny Lee 76-68„144 Retief Goosen 73-71„144 John Senden 74-70„144 Ricky Barnes 73-71„144 Sam Ryder 73-71„144 Ben Martin 73-72„145 Bill Haas 73-72„145 Charley Hoffman 72-73„145 Si Woo Kim 71-74„145 Hunter Mahan 73-72„145 Andrew Yun 73-72„145 Julian Suri 74-71„145 Brandon Harkins 72-73„145 Michael Thompson 72-73„145 Xander Schauffele 75-70„145 Brice Garnett 72-73„145 Lanto Grif“ n 78-67„145 Joel Dahmen 74-71„145 FAILED TO MAKE THE CUT Jonathan Byrd 73-73„146 Nick Taylor 76-70„146 Sergio Garcia 74-72„146 Billy Hurley III 72-74„146 Russell Knox 74-72„146 Wesley Bryan 75-71„146 Martin Flores 75-71„146 Pat Perez 72-74„146 Fabin Gmez 73-73„146 Brian Gay 74-72„146 Luke List 72-74„146 Roberto Daz 69-77„146 Nate Lashley 75-71„146 Ryan Palmer 71-76„147 Cameron Tringale 74-73„147 Dominic Bozzelli 75-72„147 Sung Kang 76-71„147 Kevin Na 77-70„147 Talor Gooch 75-72„147 Tyler Duncan 73-74„147 Kyle Thompson 73-74„147 Cameron Percy 75-72„147 Sangmoon Bae 71-76„147 Matt Every 72-75„147 Mackenzie Hughes 72-75„147 Scott Piercy 74-73„147 Patrick Rodgers 75-72„147 Bronson Burgoon 74-73„147 Curtis Reed 74-73„147 Stephan Jaeger 76-71„147 Conrad Shindler 75-72„147 John Huh 75-73„148 Stewart Cink 74-74„148 Martin Kaymer 72-76„148 Jonathan Randolph 73-75„148 Peter Uihlein 75-73„148 J.B. Holmes 73-75„148 Greg Chalmers 77-71„148 Adam Scott 75-73„148 Tom Lovelady 74-74„148 Xinjun Zhang 77-71„148 Rob Oppenheim 75-73„148 Ryan Armour 72-77„149 Paul McConnell 71-78„149 Brett Stegmaier 75-74„149 Matt Jones 72-77„149 Shawn Stefani 75-74„149 John Peterson 76-73„149 Jon Curran 69-80„149 Shubhankar Sharma 76-73„149 Steve Wheatcroft 73-77„150 Chad Campbell 77-73„150 Harold Varner III 74-76„150 Chris Paisley 79-71„150 Whee Kim 78-72„150 Geoff Ogilvy 73-77„150 Martin Piller 76-74„150 Tom Hoge 75-75„150 Aaron Wise 78-73„151 Scott Brown 77-74„151 Kris Blanks 80-71„151 Tyrone Van Aswegen 80-71„151 Jesse Droemer 74-77„151 Jhonattan Vegas 81-71„152 J.J. Henry 78-75„153 Cody Gribble 79-74„153 C.T. Pan 78-75„153 Seamus Power 76-77„153 William McGirt 82-71„153 Rick Lamb 82-73„155 Derek Fathauer 82-73„155 Troy Matteson 74-83„157 Michael Kim 77-81„158 Robert Garrigus 80-78„158 Steven Bowditch 83-82„165LPGA TOURHUGEL-JTBC CHAMPIONSHIPThursdays leaders at Wilshire Country Club Los Angeles; Purse: $1.5 million; Yardage: 6,450; Par: 71 (a-denotes amateur)First RoundInbee Park 33-33„66 Marina Alex 31-36„67 Emma Talley 34-34„68 Eun-Hee Ji 34-34„68 Pernilla Lindberg 33-35„68 Caroline Inglis 33-35„68 Aditi Ashok 35-33„68 Moriya Jutanugarn 34-34„68 Lexi Thompson 34-34„68 Natalie Gulbis 34-35„69 Azahara Munoz 34-35„69 Lindsey Weaver 34-35„69 Katherine Kirk 34-35„69 Minjee Lee 34-35„69 Brooke M. Henderson 36-34„70 Lydia Ko 35-35„70 Jeong Eun Lee 35-35„70 Yu Liu 37-33„70 Sherman Santiwiwatthanaphong 37-33„70 Kassidy Teare 34-36„70 Jodi Ewart Shadoff 35-35„70 Lizette Salas 34-36„70 Lindy Duncan 34-36„70 Bronte Law 35-35„70 Brittany Altomare 35-35„70 Jaye Marie Green 35-35„70 Peiyun Chien 35-35„70 Karine Icher 36-34„70 Nasa Hataoka 35-36„71 Lauren Coughlin 35-36„71 Georgia Hall 36-35„71 Jessica Korda 34-37„71 Mi Hyang Lee 36-35„71 Pornanong Phatlum 35-36„71 So Yeon Ryu 34-37„71 Ayako Uehara 33-38„71 Morgan Pressel 36-35„71 Brianna Do 36-35„71 Cydney Clanton 35-36„71 Ariya Jutanugarn 33-38„71 Jin Young Ko 35-36„71 Paula Creamer 32-39„71 Tiffany Chan 36-35„71 Sun Young Yoo 35-36„71 Brittany Lincicome 36-36„72 Gemma Dryburgh 32-40„72 Mi Jung Hur 34-38„72 Sydnee Michaels 36-36„72 Paula Reto 35-37„72 Beatriz Recari 35-37„72 Kelly Shon 37-35„72 Thidapa Suwannapura 36-36„72 Maria Torres 37-35„72 Dani Holmqvist 34-38„72 Chella Choi 37-35„72 Sei Young Kim 38-34„72 Kris Tamulis 36-36„72 Caroline Hedwall 36-36„72 Maria Hernandez 36-37„73 Jennifer Song 39-34„73 Michelle Wie 35-38„73 Wei-Ling Hsu 37-36„73 Cristie Kerr 36-37„73 Gaby Lopez 40-33„73 Ryann OToole 36-37„73 Wichanee Meechai 35-38„73 Amy Olson 37-36„73 Beth Allen 38-35„73 Haeji Kang 37-36„73 Austin Ernst 36-37„73 Amy Yang 37-36„73 Megan Khang 36-37„73 Lee Lopez 38-35„73 Hee Young Park 35-39„74 Alison Lee 36-38„74 Candie Kung 38-36„74 Sung Hyun Park 37-37„74 Nelly Korda 37-37„74 Nanna Koerstz Madsen 35-39„74 a-Hae-Ran Ryu 36-38„74 Alena Sharp 35-39„74 Carlota Ciganda 37-37„74 Madelene Sagstrom 37-37„74 Mariah Stackhouse 38-36„74 Christina Kim 36-38„74 Mina Harigae 38-36„74 Daniela Iacobelli 39-35„74 Sandra Gal 37-37„74 Shanshan Feng 38-36„74 Anna Nordqvist 34-40„74 Cheyenne Woods 38-36„74 Ashleigh Buhai 39-35„74 Su Oh 38-36„74 Lee-Anne Pace 34-40„74 Emily K. Pedersen 36-38„74 Jackie Stoelting 34-41„75 Mariajo Uribe 38-37„75 Mo Martin 38-37„75 Ally McDonald 36-39„75 Charley Hull 39-36„75 Jenny Shin 37-38„75 Caroline Masson 38-37„75 Laetitia Beck 36-39„75 Hyo Joo Kim 39-36„75 Julieta Granada 36-39„75 Rebecca Artis 38-37„75 Ola“ a Kristinsdottir 40-35„75 Erynne Lee 39-36„75 Stacy Lewis 39-36„75 Juli Inkster 37-38„75 Yani Tseng 38-37„75 Celine Boutier 37-38„75 Jessy Tang 35-40„75 Maude-Aimee Leblanc 39-36„75 Kim Kaufman 41-35„76 Tiffany Joh 38-38„76 Anne-Catherine Tanguay 37-39„76 Mirim Lee 37-39„76 Angela Stanford 37-39„76 Jing Yan 37-39„76 Hannah Green 40-36„76 Giulia Molinaro 37-39„76 Amelia Lewis 39-38„77 Mel Reid 39-38„77 Luna Sobron 36-41„77 Danielle Kang 39-38„77 Katie Burnett 41-36„77 Brittany Lang 39-38„77 Simin Feng 40-37„77 Celine Herbin 37-40„77 Robynn Ree 35-43„78 Joanna Klatten 39-39„78 Sandra Changkija 36-42„78 Emily Tubert 40-38„78 P.K. Kongkraphan 36-42„78 Perrine Delacour 37-41„78 Sarah Jane Smith 39-40„79 Benyapa Niphatsophon 40-39„79 Catriona Matthew 39-40„79 Cindy LaCrosse 42-38„80 Katelyn Dambaugh 38-42„80 Angel Yin 39-42„81 Jacqui Concolino 41-40„81 Na Yeon Choi WDPGA TOUR CHAMPIONSBASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGEFridays leaders at Buffalo Ridge Springs Ridgedale, Mo.; Purse: $1.8 million; Yardage: 6,963; Par: 71First round: Buffalo Ridge-Springs Course, Par: 71, Yardage: 6963 Second round: t-Top of the Rock, Par: 54, Yardage: 2430; m-Big Cedar Lodge, Mountain Top, Par: 39, Yardage 1912John Daly/Michael Allen 66-t46„112 Paul Broadhurst/Kirk Triplett 65-t48„113 Carlos Franco/Vijay Singh 66-m32„98 Tom Lehman/Bernhard Langer 65-t48„113 David Toms/Steve Flesch 65-m34„99 Brandt Jobe/Scott McCarron 67-t47„114 Miguel Angel Jimenez/Jose Maris Olazabal 66-t48„114 Jeff Maggert/Jesper Parnevik 63-t52„115 Steve Stricker/Jerry Kelly 68-m32„100 Roger Chapman/David Frost 68-t47„115 Mark Calcavecchia/Woody Austin 64-t52„116 Billy Andrade/Joe Durant 65-m36„101 Jeff Sluman/Jerry Smith 66-m36„102 Dan Forsman/Mike Reid 66-m36„102 Olin Browne/Steve Pate 66-m36„102 Marco Dawson/Gene Sauers 68-t49„117 Paul Goydos/Kevin Sutherland 66-m36„102 Jay Haas/Peter Jacobsen 70-m32„102 Lee Janzen/Rocco Mediate 66-t52„118 Larry Mize/Scott Parel 66-m37„103 Tom Pernice Jr./Bob Tway 68-t50„118 Corey Pavin/Duffy Waldorf 69-m35„104 Davis Love III/Scott Verplank 65-t54„119 Mark Brooks/John Huston 67-t53„120 Mark OMeara/Colin Montgomerie 68-t52„120 Wayne Levi/Glen Day 67-m38„105 Jerry Pate/Ben Crenshaw 68-m38„106 Andy North/Tom Watson 69-m37„106 Tom Kite/Gil Morgan 69-m37„106 Sandy Lyle/Ian Woosnam 67-t54„121 Russ Cochran/Kenny Perry 69-m37„106 Hale Irwin/Wes Short Jr. 71-m35„106 Brad Faxon/Joey Sindelar 67-t54„121 Bruce Fleisher/Tom Jenkins 74-t51„125 Bob Gilder/Craig Stadler 72-m39„111 Jim Thor p e/Dana Q ui g le y 73-t57„130 EUROPEAN TOURTROPHEE HASSAN IIFridays leaders at Royal Golf Dar Es Salam (Red Course), Rabat, Morocco; Purse: $3.1 million. Yardage: 7,615; Par: 73Second RoundAlvaro Quiros, Spain 67-70„137 Andrew Dodt, Australia 70-68„138 Erik Van Rooyen, South Africa 68-71„139 Bradley Dredge, Wales 67-73„140 Austin Connelly, Canada 69-71„140 Benjamin Hebert, France 71-70„141 Alexander Levy, France 72-69„141 Paul Waring, England 72-69„141 Joakim Lagergren, Sweden 68-73„141 Christiaan Bezuidenhout, S. Africa 73-69„142 Marcel Siem, Germany 71-71„142 Callum Shinkwin, England 70-72„142 Joost Luiten, France 72-70„142 Aaron Rai, England 71-71„142 Ashun Wu, China 69-73„142AlsoSeungsu Han, United States 70-73„143 Sean Crocker, United States 71-74„145Missed the CutDavid Lipsky, United States 72-76„148 Danial Im, United States 74-77„151 Chase Koepka, United States 76-76„152 John Kelly, United States 78-82„160WEB.COM TOURNORTH MISSISSIPPI CLASSICFridays leaders at Country Club of Oxford Oxford, Miss.; Purse: $550,000; Yardage: 7,032; Par: 72Second RoundKyoung-Hoon Lee 69-66„135 Eric Axley 71-65„136 Cameron Davis 69-68„137 Michael Hebert 73-65„138 Sebastin Muoz 67-71„138 Jim Knous 72-66„138 Max Homa 70-68„138 Ryan McCormick 72-66„138 Dru Love 70-69„139 Mark Anderson 72-67„139 Joey Garber 71-68„139 Maverick McNealy 71-69„140 Kyle Reifers 74-66„140 Sam Burns 71-69„140 Roberto Castro 74-66„140 Johnny Ruiz 71-69„140 Carlos Ortiz 72-69„141 Julin Etulain 71-70„141 Dicky Pride 69-72„141 Mark Hubbard 69-72„141 Henrik Norlander 73-68„141 Brandon Matthews 72-69„141 Alex Higgs 71-70„141 Brian Richey 72-69„141 Max Rottluff 70-71„141 Wyndham Clark 71-70„141 Brad Brunner 70-71„141 Seann Harlingten 70-72„142 Dan McCarthy 72-70„142 Brian Campbell 72-70„142 Richard H. Lee 72-70„142 Erik Barnes 72-70„142 Scott Harrington 75-67„142 Spencer Levin 74-69„143 Ben Kohles 70-73„143 Augusto Nez 71-72„143 Sungjae Im 71-72„143 Joseph Bramlett 70-73„143 Conner Godsey 67-76„143 Jimmy Stanger 73-70„143 Willy Wilcox 72-71„143 Mito Pereira 78-65„143 Tim Wilkinson 72-71„143 Chris Thompson 73-70„143 Rafael Campos 71-72„143 Fernando Mechereffe 77-66„143 Kevin Dougherty 73-70„143 Robby Shelton 74-70„144 Luke Guthrie 73-71„144 Brock Mackenzie 72-72„144 Brett Drewitt 71-73„144 Alex Kang 73-71„144 Patrick Sullivan 73-71„144 Wes Roach 72-72„144 Alex Prugh 71-73„144 Lee McCoy 75-69„144 Derek Ernst 72-72„144 Braden Thornberry 75-69„144 Bhavik Patel 73-71„144 Ken Duke 77-67„144 Roger Sloan 71-73„144 Jonathan Hodge 76-68„144 Kramer Hickok 73-71„144 Kent Bulle 77-67„144 Mark Baldwin 70-74„144 Adam Long 73-71„144 Stuart MacDonald 74-70„144 Roland Thatcher 68-76„144 Mark Wilson 72-72„144 Anders Albertson 75-69„144 Dan Woltman 73-71„144 AUTO RACINGNASCAR MONSTER ENERGY CUPTOYOTA O WNERS 400 Lineup based on Fridays qualifying for todays race at Richmond Raceway, Richmond, Va.(Car number in parentheses)1. (78) Martin Truex Jr., Toyota, 123.859 mph. 2. (9) Chase Elliott, Chevrolet, 123.621. 3. (22) Joey Logano, Ford, 123.581. 4. (11) Denny Hamlin, Toyota, 123.542. 5. (42) Kyle Larson, Chevrolet, 123.220. 6. (41) Kurt Busch, Ford, 122.900. 7. (20) Erik Jones, Toyota, 122.872. 8. (1) Jamie McMurray, Chevrolet, 122.828. 9. (24) William Byron, Chevrolet, 122.811. 10. (4) Kevin Harvick, Ford, 122.805. 11. (88) Alex Bowman, Chevrolet, 122.733. 12. (17) Ricky Stenhouse Jr., Ford, 122.399. 13. (12) Ryan Blaney, Ford, 123.063. 14. (31) Ryan Newman, Chevrolet, 122.850. 15. (38) David Ragan, Ford, 122.850. 16. (14) Clint Bowyer, Ford, 122.845. 17. (48) Jimmie Johnson, Chevrolet, 122.783. 18. (43) Darrell Wallace Jr., Chevrolet, 122.777. 19. (37) Chris Buescher, Chevrolet, 122.538. 20. (21) Paul Menard, Ford, 122.510. 21. (6) Trevor Bayne, Ford, 122.438. 22. (8) Daniel Hemric, Chevrolet, 122.388. 23. (3) Austin Dillon, Chevrolet, 122.355. 24. (34) Michael McDowell, Ford, 122.222. 25. (10) Aric Almirola, Ford, 122.968. 26. (19) Daniel Suarez, Toyota, 122.934. 27. (32) Matt DiBenedetto, Ford, 122.772. 28. (2) Brad Keselowski, Ford, 122.722. 29. (95) Kasey Kahne, Chevrolet, 122.688. 30. (15) Ross Chastain, Chevrolet, 122.644. 31. (13) Ty Dillon, Chevrolet, 122.377. 32. (18) Kyle Busch, Toyota, 122.344. 33. (47) AJ Allmendinger, Chevrolet, 122.266. 34. (23) Gray Gaulding, Toyota, 121.655. 35. (72) Cole Whitt, Chevrolet, 121.425. 36. (00) Landon Cassill, Chevrolet, 121.000. 37. (55) Reed Sorenson, Chevrolet, 119.745. 38. (51) Harrison Rhodes, Chevrolet, 119.707.NASCAR XFINITYTOYOTAC ARE 250Lineup based on Friday qualifying for Fridays night race at Richmond International Raceway, Richmond, Va. Lap length: .75 miles (Car number in parentheses) 1. (00) Cole Custer, Ford, 121.332 mph. 2. (20) Christopher Bell, Toyota, 120.881. 3. (22) Austin Cindric, Ford, 120.251. 4. (21) Daniel Hemric, Chevrolet, 120.214. 5. (42) John H. Nemechek, Chevrolet, 120.192. 6. (11) Ryan Truex, Chevrolet, 119.734. 7. (7) Justin Allgaier, Chevrolet, 119.691. 8. (1) Elliott Sadler, Chevrolet, 119.628. 9. (5) Michael Annett, Chevrolet, 119.628. 10. (9) Tyler Reddick, Chevrolet, 119.543. 11. (18) Noah Gragson, Toyota, 119.400. 12. (2) Matt Tifft, Chevrolet, 119.021. 13. (16) Ryan Reed, Ford, 119.174. 14. (3) Jeb Burton, Chevrolet, 119.021. 15. (60) Chase Briscoe, Ford, 118.979. 16. (4) Ross Chastain, Chevrolet, 118.765. 17. (23) Spencer Gallagher, Chevrolet, 118.483. 18. (19) Brandon Jones, Toyota, 118.442. 19. (36) Alex Labbe, Chevrolet, 118.136. 20. (15) Joe Nemechek, Chevrolet, 117.986. 21. (90) Brandon Brown, Chevrolet, 117.606. 22. (24) Kaz Grala, Ford, 117.601. 23. (35) Joey Gase, Chevrolet, 117.432. 24. (39) Ryan Sieg, Chevrolet, 117.310. 25. (52) David Starr, Chevrolet, 117.198. 26. (51) Jeremy Clements, Chevrolet, 117.106. 27. (38) JJ Yeley, Chevrolet, 117.106. 28. (0) Garrett Smithley, Chevrolet, 116.701. 29. (55) Stephen Leicht, Toyota, 116.661. 30. (8) Tommy Joe Martins, Chevrolet, 116.339. 31. (89) Morgan Shepherd, Chevrolet, 116.124. 32. (93) Jeff Green, Chevrolet, 115.880. 33. (40) Chad Finchum, Toyota, 115.617. 34. (76) Spencer Boyd, Chevrolet, Owner Points 35. (28) Tony Mrakovich, Ford, Owner Points 36. (78) BJ McLeod, Chevrolet, Owner Points 37. (45) Josh Bilicki, Toyota, Owner Points 38. (01) Vinnie Miller, Chevrolet, Owner Points 39. (66) Timmy Hill, Dodge, Owner Points 40. (74) Mike Harmon, Dodge, Owner Points

PAGE 48

a top driver and adamant that retirement is nowhere on his radar. Yet the statistics and history of NASCAR are clear: The twilight of his career has arrived and hes got to sell something besides winning. I think for this sellers market, clearly someone has a golden opportunity to close out with me,Ž Johnson said during an interview with The Associated Press. Johnson doesnt know when that is, but he does have a grand plan that could include everything from driving Le Mans and the Rolex 24 at Daytona to competitive mountain biking „ anything that allows the California son of two working parents to chase his desire to win and avoid retirement. I know I cant turn off the competition,Ž he said. I dont think Ive ever been more motivated; I dont think Ive ever wanted anything more. I want to race and I want to win and I want to do that for a very long time. Me being selfish about what I want to do, the next sponsor transitions with me.Ž Johnson has matured from the rookie who did the things young men just becoming famous sometimes do. Like the time he broke his wrist but lied about how it happened so he didnt have to tell Lowes or team owner Rick Hendrick he was surfing on top of a golf cart during a rowdy outing with his friends. He still has fun, but now he runs triathlons, takes team members mountain biking in the woods and will do anything to get a workout in. Alas, he is mired in the longest losing streak of his Cup career: 31 races stretching back almost a year. He turns 43 in September and has two years remaining on his Hendrick contract; there might be another short NASCAR contract after that. Ive got a handful of years in Cup,Ž he said, leaving himself wiggle room regarding just how many. If we can find the right sponsor to transition from full-time NASCAR ... I mean, I cant stop racing. Im always going to be racing something. Im going to step down from the NASCAR merry-goround at some point, but Ive got a bucket list.Ž Johnson got to thinking after a chance encounter in January with two-time Formula One champion Fernando Alonso, who is on a quest to race in the top events around the world. Alonso entered the Indianapolis 500 last year, led laps, but failed to finish after his engine blew. What about the Indianapolis 500, the race he most admired as a child but has been barred from racing by his wife? I like those halos in Formula One. Those could get me a little closer to that race,Ž Johnson said. For now, Johnson remains firmly committed to himself and pursuit of a record eighth championship. But he knows what he is up against. There has been a total rebuild at Hendrick Motorsports and Chevrolet rolled out a new Camaro. Johnson blames neither the car nor his young new teammates for his struggles. He has used this period to take on a bigger role and fill the shoes of four-time champion Jeff Gordon. Johnson sought help from former NFL player Leonard Wheeler, who is now a performance coach, and he learned how to better communicate with crew chief Chad Knaus. Im one that clams up and gets quiet when things get tough, and Chad can make things tough,Ž Johnson said. I found that the team doesnt need me to be quiet and the team suffers from it, so Ive made some huge strides in growth in that department.Ž A swimmer, diver and water polo player in high school, Johnson realized he did best in a locker-room environment, which doesnt exist in racing. He has learned to recognize what triggers Knaus and come to understand how to confront each issue. At the end of last season, he said, he was so shut down that he and Knaus were not discussing problems. Crew members began whispering about friction and it was just toxic,Ž Johnson said. I know I am going to flourish and do a better job and be who I need to be in that type of (lockerroom) environment, so I am going to create it,Ž Johnson said. Page 6 SP www.yoursun.com Saturday, April 21, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720587One Day Special!Thursday 4/26 Only! $39Includes Golf, Appetizer & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) After 1pmNASCARFrom Page 1 By HANK KURZ Jr.Associated PressRICHMOND, Va. „ Kyle Busch is on a hot streak, the winner of the last two races in NASCARs top series and the series points leader as he arrives at Richmond Raceway, where his four career victories are tops among active drivers. But its a race Busch didnt win here that drew a lot of attention this week. It was 10 years ago on the 0.75-mile oval that Busch cemented his reputation as NASCARs new villian. Dueling with fan favorite Dale Earnhardt Jr. late in the spring Cup Series race, and with Earnhardt looking to end a two-year racing winless streak, Busch and Earnhardt made contact in Turn Three, crashing both cars. As Clint Bowyer sailed by for the victory, Busch became public enemy No. 1 among NASCAR fans. He and his wife, Samantha, had to dodge rocks and bottles and other debris thrown by angry fans as they left the track, and track and law enforcement officials tucked them inside a trailer for safety until a helicopter arrived to take them away. For the rest of the season, Busch said, he received death threats and had constant protection. The incident, Busch said Friday, was kind of the blowup momentŽ in the young stars relationship. He and Earnhardt, who had had several dustups as well in the 2007 season, became the fiercest of rivals afterward, and it grew to an intense dislike that lingered for several seasons until late in Earnhardts career. Now? Weve been friends, acquaintances, friendly or competitors with one another over the course of the last three, four, five years. I guess it was probably 2012, 2013 when we started to talk a little bit more and kind of get over our difference some,Ž Busch said, adding that the retired Earnhardt had a lot to doing with making it possible. The two, for what they said was the very first time, talked about their relationship, the incident and other incidents that marked their rivalry for the first time on Earnhardts weekly podcast on Tuesday morning. Its a moment that both fan bases have used to fuel their allegiances ever since. A decade later, I hear about it all the time,Ž Busch said on the broadcast. The more than hourlong discussion was, he added before qualifying for Saturday nights Cup race at Richmond Raceway, an opportunity for us to just put it all to bed and be done with it and maybe some of our fans, mine and his, could kind of put it to bed and be done with it and move on and live the rest of our lives in peace, I guess.Ž Its a peace both drivers have finally come to appreciate, too. Beyond the on-track issues, there was the matter of Earnhardt leaving his ride at Dale Earnhardt Enterprises after the 2007 season to take a job with Hendrick Motorsports, which in turn terminated Buschs contract. Earnhardt contends he thought they would be teammates, but Busch thought otherwise. Busch said on the podcast he was bitter over being released by Hendrick. Initially he was primarily angry with Earnhardt and his team, but as time went on, he became angry with the entire organization. It just became like, You all made this decision. Now youre going to feel the wrath of this decision,Ž Busch recalled. Busch, whod moved to Joe Gibbs Racing, won eight races in his first post-Hendrick season. But his return to Richmond in the fall stoked the fire of the rivalry further. Busch won the pole, but Earnhardt, whose fans were imploring him to exact his revenge, wrecked him, relegating him to 15th place. I felt like if I didnt wreck you at some point, my fans were going to be really (angry),Ž Earnhardt told Busch on the broadcast, admitting it was premeditated. I had been contemplating it, dreaming about it.Ž Now, all is well, Busch said, because they finally cleared the air.AUTO RACING: Monster Energy NASCAR Cup SeriesBusch returns to the scene of his infamyAP PHOTOKyle Busch gets ready to qualifying for a NASCAR Cup Series auto race at Richmond Raceway in Richmond, Va., Friday. By JOHN ZENORAssociated PressBIRMINGHAM, Ala. „ Graham Rahal loves what sees at the top of the IndyCar series standings so far this season. Three twentysomething Americans „ Alexander Rossi Josef Newgarden and Rahal „ are lined up neatly at the top heading into Sundays race at Barber Motorsports Park. Its only three races into the season but the success of the American millennials also builds on Newgardens series title last year. I think for the sport, its great,Ž the 29-yearold Rahal said. Youve got three Americans at the top but also three guys that are all under 30 so theres a lot of promise, a lot of pride that everybody should take in that. Obviously its early in the year, but still for IndyCar, I think it shows that the future is very bright. Theres a lot for fans to be excited about.Ž Maybe more than the series has had in years when it comes to American drivers, who dont have the deep feeder system of NASCAR for developing young drivers. The 27-year-old Newgardens championship was only the third by an American IndyCar driver in 11 years, following Ryan Hunter-Reay (2012) and Sam Hornish Jr. (2006). Rossi, a 26-year-old Californian, is coming off a win at Long Beach and leading the points race. Newgarden is second, followed by Rahal. Its a long way from the days when American open-wheel racers like A.J. Foyt reigned over the sport, but its a nice step for American drivers in a series thats been dominated in recent years by international stars like four-time series champion Dario Franchitti (Scotland) and three-time champ Scott Dixon (New Zealand) „ not to mention Newgardens fellow Team Penske drivers Will Power (Australia) and Helio Castroneves (Brazil), who is now running part-time in IndyCar Its great. I think the fans love it,Ž said Newgarden, the defending race winner in Alabama. Its good for the series to have strong Americans doing a good job against the best from around the world. Thats important. You want to have the top American talent in the series succeeding, and I think youre getting that right now.Ž Rossi, Newgarden and Rahal could be just getting started. At 26, Newgarden was the youngest champion since Hornish in 2002. This year, like Rossi, the Tennessean has finished in the top 10 in all three races, including a win in Phoenix Rookie Zach Veach, Rossis 23-year-old Andretti Autosport teammate and another American, finished a career-best fourth at Long Beach. Seven of the 23 drivers at Barber are American, and others have taken note of the resurgence. Theres definitely a lot of good American drivers now capable of winning championships and races, which is what the series needs,Ž Power said. Rahal grew up in racing and is the youngest driver to win an IndyCar race. His father and part owner of Rahal Letterman Lanigan Racing, Bobby Rahal, won the 1986 Indianapolis 500. The younger Rahal doesnt hesitate when asked if one of his goals has been to help get American drivers back to the top. Without a doubt,Ž Rahal said. I think that everybody wants Americans to do well. For me, its always been my focus to lead that charge and obviously to win a championship. We havent been able to do that but Im very hopeful that well be able to make that happen in very short order.ŽAUTO RACING: IndyCarAmerican millennials are running up front this season By HANK KURZ Jr.Associated PressRICHMOND, Va. „ Christopher Bell grabbed the lead from Noah Gragson shortly after a restart to begin the final stage and held off his Joe Gibbs Racing teammate after a late challenge to win the NASCAR Xfinity Series race at Richmond Raceway on Friday night. Bell led by nearly 0.6 seconds at one point during the final stage, then had Gragson close onto his rear bumper with about 10 laps to go. But just as quickly as Gragson mounted a challenge in his first career start, Bell again pulled away for his second career victory in the series. That was pretty special there,Ž Bell said. I had to work for it.Ž At the end, Bell said, he could feel his car fading and just ran as hard as he could and hoped for the best. I think the word teammate kind of goes out the window when youre racing for a win, other than the fact that you try not to crash each other,Ž Bell said. Track position, man. Thats what ultimately won me the race.Ž Bell climbed from fifth to second in the points race, 29 behind Sadler and two ahead of Tyler Reddick, who finished 11th. Gragson seemed more distressed at having come up short than having had an impressive debut. Its kind of great to finish second in my first race, but I really wanted to win,Ž he said, adding that he had some regret for listening to his spotter, instead of his own instincts, when he thought he could catch Bell over the final 20 laps. I found a little something in the track, a little speed there at the end of the second stage on old tires that I kept in my memory bank until then end and I told my team, I said, I got something. Im going to try to go. Just tell me when,Ž he said.AUTO RACING: NASCAR X“ nity SeriesBell holds o Gragson to win

PAGE 49

Cadillacs new road TomKrisher;JPaschke € AP Source:Autodata U.S. sales, 2014-2017 General Motors (GM) year-to-date 30 40 $50 A M F JDec.29: $40.99 Fridays close: $37.61Decades ago, the name Cadillac was synonymous with the best. Now „ at least in the U.S. „ Mercedes, BMW, Lexus and Audi fill that role. Cadillac hasnt been able to regain its edge, despite its new cars that ride, handle and accelerate with the best. Earlier this week, General Motors replaced Johan deNysschen, who led the brand since 2014. Although global sales rose during his tenure, they dropped more than 8 percent in the U.S. The brand was eclipsed by the Germans and Toyotas Lexus. Even Lincoln sales grew. Analysts say GM invested in cars that are competitive with the Germans just as the market shifted to SUVs. Caddy currently has only two SUVs; most competitors have at least four. Cadillac also abandoned its heritage of large American vehicles, said Matt DeLorenzo of Kelley Blue Book. The Escalade, a full-size Caddy SUV, has been successful because its bigger and better than competitors, DeLorenzo said. Thats truly an in-your-face vehicle,Ž he said. The compact XT4 SUV is due this fall, but Caddy can use two more between the midsize XT5 and the Escalade, DeLorenzo said. He said new Cadillacs must have stunning design and size that are the two things that are kind of the American trademarks.Ž 0 100 200 300 400 thousand Mercedes Audi BMW Lexus Lincoln Cadillac obal sales rose d u rin g his dropped more than 8 e U. S The brand d by the n d x us. Even s grew. s ay GM c ars w ith The d u e u s m th th the the A Am e r Source: University of Michigan  s survey of consumer finances Josh Boak; Alex Nieves € APU.S. consumers had been getting more optimistic over the past several years, a source of pride for President Donald Trump. But there are early signs that consumers are starting to become more concerned about the future. There is a gap between how Americans feel about the economy now and what they expect in the future, according to preliminary results from the University of Michigan  s April survey of consumers. Overall consumer sentiment has increased 0.8 percent over the past 12 months to a reading of 97.8, even as consumer expectations for the months ahead are slipping. The survey  s chief economist Richard Curtin said the doubts come from Trump announcing tariffs to reduce the trade gap with foreign countries. Out of the consumers surveyed, 29 percent referenced the trade policies and those people were more negative than others about economic growth going forward and the risks of higher inflation. Still, the consumer sentiment survey is consistent with the economy growing at a solid 2.7 percent rate over the next 12 months.Tariffs worry consumers 65 75 85 95 105  14  15  16  17  18Consumer sentiment index Expected index Consumer concernsThere is a gap between consumer confidence right now and sentiment about how healthy the economy will be months from now. Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Utilities stocks Investment-grade bonds High-yield bonds Health care stocks S&P 500 European stocks Asian stocks Emerging-market stocks Small-cap stocks Gold Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Apr. 191.4 1.3 0.1 1.6 1.2 1.0 1.3 1.4 0.9 0.0 -0.4 2.0 2.0 0.1Utilities and copper both had a banner week, but remain near the bottom of Derby assets in the year to date. The week was solid overall, with only investment-grade bonds falling.$1,000Derby StocksBonds Commodities% $1,131 1,064 1,030 1,028 1,027 1,022 1,020 1,013 1,004 1,002 979 971 949 911AP Eaton Van Gl Inc Bld EVGBC 99.98 +49.99 +100.0 ... ... CS Long Term Brent UBRT 231.87 +49.11 +26.9 +4.8 ... Direx SOX Bear 3X SOXS 13.25 +1.53 +13.1 +6.3 -68.4 Direx S&P O&G Bull GUSH 31.30 +3.32 +11.9 +36.7 +9.6 Barclays Invrs US Tr TAPR 28.19 +2.86 +11.3 +6.7 +14.4 CS Velocity 3xSilver USLV 11.35 +0.94 +9.0 +10.2 -27.5 Etrac SP MLP Index MLPZ 35.82 +2.94 +8.9 +10.2 -28.4 ProSh UltSh ConsGds SZK 16.26 +1.30 +8.7 +0.1 -0.8 Direx Russia Bull3x RUSL 42.50 +3.30 +8.4 -24.8 +16.6 Citigroup Long CHF DCHF 23.87 +1.82 +8.3 +10.1 ... Barc iPathUSTrLgBear DLBS 21.00 +1.61 +8.3 +6.0 +20.7 Direxion EngyBull 3x ERX 34.89 +2.60 +8.1 +29.9 +24.0 Velocity Daily Inv EXIV 37.87 +2.77 +7.9 +29.1 ... Direx Aero & Def Bul DFEN 54.57 +3.98 +7.9 +14.6 ... Dirx Dly NG Bull3x GASL 20.63 +1.48 +7.7 +18.3 -29.5 Etrac MLP Infrastr MLPQ 30.12 +2.02 +7.2 +9.5 -32.6 ProSh UltSh Semi SSG 8.95 +0.60 +7.2 +1.2 -53.9 PwSh Base Met DLong BDD 10.36 +0.69 +7.1 +12.6 +42.6 Phelps Select Engy DSE 5.78 +0.38 +7.0 +12.2 -14.9 Citigroup Long GBP DGBP 20.29 +1.26 +6.6 +3.6 ... Direx 30YTr Bear 3x TMV 21.05 +1.26 +6.4 +3.4 +0.7 iPath Treas 5yr Bear DFVS 36.05 +2.14 +6.3 +1.4 +27.5 ProShs Short20+yrTrs TTT 29.25 +1.73 +6.3 +3.6 +1.9 Barc iPath10yrTrBear DTYS 23.45 +1.35 +6.1 +7.2 +39.6 Barc iPath Cocoa NIB 33.13 +1.91 +6.1 +2.8 +54.8 Direxion Indsut Bull DUSL 34.85 +2.02 +6.1 +9.6 ... iShs MSCI Saudi KSA 30.72 +1.71 +5.9 +7.2 +27.6 Global X Greece ETF GREK 10.58 +0.57 +5.7 +10.6 +38.1 ProShs Ultra Silver AGQ 33.98 +1.80 +5.6 +6.8 -15.2 Goldmn Sachs MLPInco GMZ 8.55 +0.45 +5.6 +8.6 -10.9 Direxion Transp Bull TPOR 32.35 +1.67 +5.4 +11.2 ... PwShs Base Metals Fd DBB 19.61 +0.97 +5.2 +8.6 +25.4 ProSh Ultra O&G DIG 40.19 +1.98 +5.2 +19.6 +19.0 PowSh SP SmCap Engy PSCE 15.76 +0.77 +5.1 +11.0 -4.3 ProSh Ult Cons Svcs UCC 85.22 +4.02 +5.0 +4.1 +30.8 ProSh UltSh China 50 FXP 15.72 +0.75 +5.0 -3.4 -46.5 CS VS Inv Vix MTerm ZIV 67.55 +3.19 +5.0 +5.7 +12.3 Etracs 2x WFgo xEn LMLP 15.00 +0.70 +4.9 +2.1 +29.3 VanEck Vector Steel SLX 49.23 +2.29 +4.9 +10.9 +39.8 UBS 3x Long Crude WTIU 33.61 +1.58 +4.9 +9.4 +86.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The telecommunications equipment company said its profit margins improved and it  s saved money by cutting jobs. The toymaker  s CEO, Margo Georgiadis, left after a little more than one year on the job. The industrial conglomerate had a better first quarter than analysts expected. A slide in technology companies weighed on stocks Friday, pulling the market lower for the second day in a row. Losses among retailers, food and beverage makers and other consumer goods companies also helped weigh down the market. Bond yields rose. 12 14 16 $18 JA FM General ElectricGE Close: $14.54 0.55 or 3.9% $12.73$30.38 Vol.: Mkt. Cap: 187.7m ( 2.2x avg.) $1.4 b 52-week range PE: Yield: ... 3.3% 12 14 16 $18 JA FM MattelMAT Close: $12.96 -0.49 or -3.6% $12.21$24.08 Vol.: Mkt. Cap: 28.2m ( 4.4x avg.) $4.5 b 52-week range PE: Yield: ... 4.6% 6 7 $8 JA FM LM Ericsson TelefonERIC Close: $7.78 1.14 or 17.2% $5.52$7.93 Vol.: Mkt. Cap: 44.3m ( 8.6x avg.) $25.6 b 52-week range PE: Yield: ... 1.5% Best Stocks One MonthBEST LARGE-CAP STOCKS Alcoa Corp AA 60.01 9.2 34.2 92.4 56 ... Shire PLC SHPG 164.37 8.0 29.9 -4.4 94 0.6 Sprint Corp S 6.00 3.8 22.0 -30.5 3 ... Holly Frontier Corp HFC 58.26 4.6 21.9 125.4 14 2.3 Ericsson ERIC 7.78 24.3 21.6 7.4 ... 1.7 lululemon athletica LULU 96.31 5.0 21.1 82.6 51 ... Lamb Weston Holdg LW 65.36 1.9 20.9 56.4 24 1.2 Valero Energy VLO 108.55 6.6 19.0 75.0 29 2.9 Phillips 66 PSX 110.99 7.0 18.8 50.6 25 2.6 Cenovus Energy CVE 9.63 -4.7 18.3 -1.5 7 ... Cdn Nat Res CNQ 35.26 0.4 17.7 13.9 ... ... TransUnion TRU 66.84 13.5 17.2 56.5 49 ... Hess Corp HES 57.81 2.6 16.9 26.8 dd 1.7 Andeavor ANDV 117.81 6.6 16.8 56.6 42 2.0 Occid Petl OXY 76.47 3.9 16.8 27.6 cc 4.0 Fiat Chrysler Auto FCAU 23.61 0.9 16.5 139.0 ... ... Baker Hughes GE BHGE 33.99 4.4 16.4 ... ... 2.1 Ulta Salon Cosmetics ULTA 235.05 6.4 16.2 -16.2 32 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 9.31 31.5 110.2 139.3 ... ... Avexis Inc AVXS 206.48 -2.2 65.2 171.3 dd ... Tellurian Inc TELL 10.28 16.7 43.2 -5.3 dd ... VeriFone Systems PAY 22.77 0.0 41.8 30.5 17 ... California Resources CRC 23.71 6.5 37.5 102.6 dd ... Micro Focus Intl MFGP 18.19 -1.3 36.8 ... ... ... Wildhorse Res Dev WRD 24.85 12.4 36.1 133.0 ... ... RegenxBio Inc RGNX 39.65 14.6 35.6 88.0 dd ... Valhi Inc VHI 8.35 22.6 33.2 138.7 76 1.0 Audentes Therapeutic BOLD 38.49 1.6 31.9 170.3 dd ... QEP Resources Inc QEP 12.46 10.6 30.9 11.9 36 0.6 RSP Permian Inc RSPP 48.94 3.8 29.6 31.1 cc ... Tailored Brands TLRD 29.62 3.7 29.3 147.0 16 2.4 Spark Therapeutics ONCE 81.39 5.6 29.0 53.3 dd ... Oil States Intl OIS 32.60 3.8 27.8 3.0 dd ... Tallgrass Energy Prt TEP 44.83 6.7 27.2 -5.5 12 8.7 ENSCO PLC ESV 5.98 10.1 26.4 -25.6 dd 0.7 LaSalle Hotel Prop LHO 30.87 3.1 26.3 11.7 17 5.8BEST SMALL-CAP STOCKS Tandem Diabetes Cre TNDM 7.44 4.6 86.5 -23.9 dd ... CASI Pharmaceuticals CASI 6.85 5.1 71.7 504.4 dd ... Allena Pharmaceuticl ALNA 13.88 3.4 55.3 ... ... ... FTD Companies FTD 6.25 14.5 53.6 -65.2 dd ... Energy XXI Gulf Coas EGC 5.99 8.1 53.2 -79.3 dd ... Overseas Shiphldg OSG 3.98 14.7 52.5 10.8 ... ... Abeona Therapeutics ABEO 20.90 5.8 48.8 297.0 dd ... NanoString Tech NSTG 9.28 -0.1 41.5 -49.7 dd ... Pulse Biosciences PLSE 18.38 -8.6 41.1 -26.2 dd ... Grana y Montero GRAM 3.53 2.0 40.6 -10.4 ... 7.1 Sientra Inc SIEN 12.84 24.5 40.3 45.9 dd ... Carvana Co A CVNA 29.37 25.5 40.1 ... ... ... UniQure NV QURE 32.21 9.7 39.6 466.0 ... ... Solid Biosciences SLDB 12.48 22.4 39.3 ... ... ... Seven Stars Cloud Gp SSC 2.68 -7.6 38.9 3.0 dd ... Sears Holdings Corp SHLD 3.01 -9.3 38.1 -78.2 dd ... Askano Gold Inc AKG 1.10 10.8 37.2 -57.7 ... ... Baytex Energy Corp BTE 3.83 16.1 35.8 23.0 6 ...Industry Rankings 1. Oil & Gas 2.7 9.9 -3.6 (%$#! | 9742 8.7 2. Basic Material 1.9 6.3 -5.7 (%$#! | 99621 14.4 3. Industrials 1.9 3.7 -5.2 (%$#! | 99765432 16.8 4. Financials 1.2 3.2 -4.6 (%$#! | 99642 14.6 DJ Total Market index 0.6 3.1 -4.7 (%$#! | 993 13.6 5. Utilities 1.1 2.9 0.6 *&%!743 | -2.0 6. Technology -0.4 2.8 -1.8 (%$#! | 99987652 26.6 7. Health Care 0.4 2.7 -6.4 (%$#! | 9875421 12.5 8. Consumer Services 2.2 2.5 -3.8 (%$#! | 9943 13.8 9. Telecommunications -0.3 1.9 -6.8 95431 | -7.5 10. Consumer Goods -4.4 -0.8 -11.8 *%$831 | -3.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Industrial Transportation 2.2 5.4 -7.3 (($! | 841 19.7 Overseas Shiphldg OSG +14.7 +52.5 +46.9 (($! | 7421 +10.8 Aegean Marine Pet ANW +23.4 +34.9 -39.6 9941 | -74.5 World Fuel Svcs INT +5.9 +19.0 -2.4 (&^$@85432 | -22.7 General Industrials 3.1 5.3 -8.2 (*^%#@752 | -11.8 Myers Inds MYE +3.6 +18.6 +11.0 (($! | 97651 +52.8 Greif Inc A GEF +4.6 +17.8 -3.6 (($! | 6532 +7.8 TriMas Corp TRS +2.0 +11.9 +1.1 (($! | 876432 +34.1 Aerospace & Defense 2.4 4.2 2.7 (($! | 9531 39.7 Kratos Defense Sec KTOS +4.8 +26.2 +0.7 (($! | 98 +54.9 AeroVironment Inc AVAV +0.8 +25.8 +5.8 (($! | 99865 +98.4 Textron Inc TXT +12.1 +15.2 +11.4 (($! | 9641 +42.5 Industrial Engineering 1.4 3.5 -8.9 (($! | 864 24.0 Navistar Intl NAV +3.1 +20.8 -12.2 (($! | 987 +64.0 Wabtec WAB +7.2 +13.0 +5.7 (($! | 543 +4.1 Flowserve Corp FLS +3.6 +12.3 +8.2 (($! | 3 +0.7 Support Services 1.4 2.4 -2.6 (($! | 864321 25.1 Essendant Inc ESND +9.8 +21.5 -4.6 (^#@8762 | -32.4 Evolent Health Inc EVH +7.3 +21.2 +18.7 (&%#@86521 | -25.6 Team Inc TISI -0.6 +19.6 -0.6 ($#@876542 | -35.8 Electronic/Elec. Equipment 0.9 2.4 -8.1 (($! | 862 23.2 Energous Corp WATT +9.2 +30.2 +10.2 (($! | 9542 +40.4 Mesa Labs MLAB +0.5 +27.4 +26.8 (($! | 85421 +22.2 IntriCon Corp IIN +19.2 +24.1 +3.1 (($! | 9986543 +158.0 Construction & Materials 0.2 1.0 -10.9 (($! | 52 2.6 BlueLinx Holdings BXC +15.4 +34.0 +217.5 (($! | 9986543 +342.4 USG Corp USG -0.4 +21.2 +3.8 (($! | 8752 +30.1 Norbord Inc OSB +2.2 +14.8 +16.6 (($! | 971 +45.9Industrials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, April 21, 2018

PAGE 50

A -:A-MarkPM Q AMRK .32 2.3 47 18.83 10.39 2 13.95 37 14.66 12.77 +1.11 -4.8 AAC Hldgs N AAC 13.06 5.99 94 11.01 368 11.50 10.86 +.23 +22.3 AAON Q AAON .26 .7 38 40.25 29.95 191 36.05 878 36.35 34.25 +1.60 -1.8sAAR N AIR .30 .7 26 45.91 33.17 226 45.00 1428 45.91 43.20 +.47 +14.5 ABB Ltd N ABB .76e 3.1 28.67 21.92 3162 24.20 13153 24.55 22.92 +1.34 -9.8tABM N ABM .70 2.2 19 45.12 32.01 519 31.75 2400 32.77 31.72 -.50 -15.8 AC Immun n Q ACIU 13.91 6.03 48 10.42 224 10.55 8.51 +1.48 -18.6 ACI Wwde Q ACIW 26.37 20.23 244 24.49 1403 25.24 24.27 +.25 +8.0 ACM Rsc n Q ACMR 15.60 4.74 23 11.84 203 14.18 11.67 -1.75 +125.5 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 15 29.60 43 29.85 28.95 +.60 +.2 AES Corp N AES .52 4.5 11 12.05 9.86 3243 11.62 29801 11.83 11.36 +.28 +7.3 AFLAC s N AFL 14 45.88 36.41 4331 45.28 17628 45.52 44.69 +.72 AG MtgeIT N MITT 1.90 10.9 6 19.95 16.31 75 17.39 374 17.52 17.07 +.32 -8.5 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 5 25.63 9 25.65 25.37 +.18 +1.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 2 25.10 12 25.16 25.03 +.08 -.9 AGCO N AGCO .60 .9 29 75.95 60.33 535 66.30 3046 67.43 65.22 +.82 -7.2 AGNC Inv Q AGNC 2.16 11.6 10 22.34 17.84 4466 18.66 14382 18.90 18.49 +.05 -7.6 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 11 25.62 281 25.67 25.38 +.10 -.9 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 29 25.37 205 25.69 25.23 -.21 -1.4 AH Belo N AHC .32 5.6 6.30 4.35 12 5.75 107 5.80 5.20 +.50 +19.8 AK Steel N AKS 13 7.54 4.00 8325 4.75 67798 4.93 4.46 +.28 -16.1 ALJ Reg n Q ALJJ 3.79 1.82 11 2.25 120 2.31 2.12 +.09 -28.6 AMAG Ph Q AMAG 24.85 11.93 527 19.35 2572 21.50 19.00 -1.75 +46.0 AMC Ent N AMC .80 4.7 31.40 10.80 2129 17.00 8587 17.95 16.75 +.05 +12.6 AMC Net Q AMCX 11 67.44 46.89 359 51.61 3092 52.83 50.70 +1.02 -4.6sAMN Hlth N AMN 26 67.00 34.71 490 67.00 2655 67.55 63.90 +2.80 +36.0 ANGI Hme Q ANGI 15.77 5.29 452 13.91 2611 14.35 13.37 +.30 +33.0 ANI Ph h Q ANIP 25 74.70 42.23 45 59.97 335 62.74 58.47 +.45 -7.0 ARC Docu N ARC 15 4.84 2.04 48 2.25 460 2.28 2.06 +.15 -11.8 ARC Grp Q ARCW 4.15 1.80 5 2.30 130 2.45 2.15 +.05 +9.5 ARCAbio rs Q ABIO 2.76 .45 220 .56 2917 .65 .53 -.01 -58.7tARMO Bi n Q ARMO 57.19 25.10 172 28.26 2368 30.56 25.10 -.60 -5.0 ASA Gold N ASA .04e .4 12.99 10.12 55 10.82 400 11.07 10.76 -.01 -4.4 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 1729 193.02 8121 213.35 192.30 -12.63 +11.0 ASV Hld n Q ASV 10.80 6.45 0 8.00 19 8.50 7.09 +.55 -21.2 AT&T Inc N T 2.00f 5.8 13 40.56 32.55 31978 34.67 125597 35.82 34.15 -.47 -10.8 AT&T 66 n N TBB 26.72 24.65 145 24.90 867 25.11 24.90 -.17 -4.6 ATA Inc Q ATAI .41e 7.5 6.62 3.04 3 5.45 36 5.46 5.16 +.20 +18.0 ATN Intl Q ATNI .68 1.0 73.99 49.50 33 66.09 331 67.90 63.50 +2.42 +19.6 A10 Ntwks N ATEN 9.75 5.63 703 6.35 2074 6.48 6.14 +.24 -17.7 AU Optron N AUO .18e 5.35 3.62 1050 4.17 5244 4.41 4.15 -.28 +.2 AV Homes Q AVHI 5 20.50 14.65 76 19.15 493 20.10 19.00 -.25 +15.0 AVX Cp N AVX .46 2.7 20.22 15.96 101 16.97 780 17.33 16.86 -.07 -1.9 AXT Inc Q AXTI 25 10.75 5.60 328 6.45 2308 7.23 6.35 -.75 -25.9 AZZ Inc N AZZ .68 1.5 26 61.55 40.00 247 45.65 840 46.85 44.90 +.40 -10.7 Aarons N AAN .12f .3 10 49.77 31.00 662 45.22 3130 48.97 45.17 -1.06 +13.5 Abaxis Q ABAX .64 .9 67 78.53 43.66 71 72.72 543 74.85 72.31 +.51 +46.8 AbbottLab N ABT 1.12 1.9 26 64.60 42.88 5735 59.19 39382 60.03 57.45 +.70 +3.7 AbbVie N ABBV 2.84 3.1 19 125.86 64.26 4742 92.60 24746 94.60 91.40 +.77 -4.2 AbeonaTh Q ABEO 22.75 4.55 1230 20.90 6321 21.70 19.13 +1.15 +31.9 AberFitc N ANF .80 3.0 29.20 8.81 4552 26.55 17167 29.09 26.36 -1.99 +52.3tAbdAsPac A FAX .42 9.1 5.29 4.65 948 4.64 3132 4.74 4.64 -.03 -4.9 AbdAustEq A IAF .70e 12.0 6.77 5.80 62 5.85 268 6.10 5.85 -.23 -8.2 AbdnChile A CH .58e 6.3 9.64 6.85 22 9.15 106 9.40 9.14 +.05 +2.5 AbdGlbInc A FCO .84 9.8 9.48 8.40 17 8.58 130 8.82 8.58 -.07 -2.7 AbdEMSmC A ABE .21e 1.4 15.82 12.70 3 14.91 29 15.10 14.86 +.01 +2.5 AbdGChina N GCH .03e .2 14.02 10.52 13 12.18 108 13.65 11.92 -.10 -2.2 AbdnIndo A IF .52e 8.18 7.14 31 7.47 115 7.67 7.16 -.05 -2.2 AbdnIsrael A ISL .35e 1.0 21.97 17.68 2 19.16 43 20.43 19.08 +.20 +.2 AbdJapnEq N JEQ .48e .7 9.89 8.12 34 9.17 86 9.23 9.04 +.08 +1.7 AbdnLatA A LAQ 1.21e 1.8 30.00 22.26 7 26.47 71 27.95 26.20 -.63 -1.0sAbSingaFd N SGF 1.09e 8.0 13.89 10.86 21 13.71 347 13.89 13.46 +.28 +10.4 Ability rs Q ABIL 16.90 2.37 6 2.89 34 3.48 2.87 -.24 -34.3sAbiomed Q ABMD 309.28 117.37 273 305.92 1930 309.28 294.28 +9.18 +63.2sAblynx n Q ABLX 55.29 17.75 50 54.62 101 55.29 54.46 -.11 +118.6sAbraxas Q AXAS 71 2.99 1.45 1654 2.84 10993 2.99 2.59 +.17 +15.4tAcaciaC n Q ACIA 31 55.21 24.72 1495 27.56 23263 31.00 24.72 -12.47 -23.9 AcaciaTc Q ACTG .50 13.9 5.50 2.90 167 3.60 2811 3.65 3.25 +.08 -11.1 AcadiaHlt Q ACHC 17 54.34 26.92 706 37.98 7512 39.76 37.83 -.82 +16.4 AcadiaPh Q ACAD 41.20 15.74 2793 19.90 12504 20.20 18.71 +1.00 -33.9 AcadiaRlt N AKR 1.08f 4.8 19 31.70 21.34 694 22.65 4142 24.28 22.64 -1.37 -17.2 Acasti g rs Q ACST 3.36 .84 189 1.01 474 1.13 1.00 -.09 +7.1 AccelrDiag Q AXDX 30.45 16.75 160 24.50 689 25.25 23.76 +.30 -6.5 Acceleron Q XLRN 46.93 24.37 190 35.59 1097 38.35 35.21 -1.84 -16.1 Accenture N ACN 2.66 1.7 27 165.58 118.40 2276 152.41 11558 155.70 150.48 +2.28 -.4 AccessNt Q ANCX .60 2.0 33 30.99 24.36 33 29.29 193 29.60 28.27 +.27 +5.2 AccoBrds N ACCO .06p 22 14.75 10.35 481 12.80 2225 13.52 12.68 -.10 +4.9 Accuray Q ARAY 6.15 3.60 152 5.05 2525 5.30 4.80 +.15 +17.4 AcelRx Q ACRX 5.75 1.55 220 2.35 2728 2.50 2.25 +.10 +16.0 AcerTh rs Q ACER 22.63 5.70 11 18.75 47 20.11 17.52 -.52 +35.4tAcetoCorp Q ACET .26 10.4 6 17.10 2.60 2852 2.51 11453 7.58 2.50 -4.52 -75.7 Achaogen Q AKAO 27.49 9.83 1211 13.39 6028 13.48 12.00 +.00 +24.6 AchvLfS rs Q ACHV 6.27 1.15 15 1.35 145 1.39 1.31 -.01 +.5 Achillion Q ACHN 5.66 2.58 463 3.65 4022 3.86 3.54 -.03 +26.7 AclarisTh n Q ACRS 33.10 16.01 268 17.73 1127 18.29 17.20 +.11 -28.1 AcmeU A ACU .44 2.0 20 29.49 19.00 4 21.50 34 22.09 20.30 +.14 -8.1 AcordaTh Q ACOR 29.60 13.60 206 23.35 1685 24.05 22.69 +8.9 AcornInt rs N ATV 25.90 8.95 4 23.52 14 25.67 21.11 +.19 +33.3 ActiniumP A ATNM 1.57 .35 565 .38 3279 .39 .37 -43.5 Act Rep n N GOP 22.96 19.73 0 22.30 8 22.57 22.05 +.34 +3.8 Act TxR n N TAXR 22.50 19.42 5 21.47 33 21.76 21.32 +.25 +.4 ActivsBliz Q ATVI .34f .5 45 79.63 48.50 4710 66.30 26520 69.01 65.76 +.42 +4.7 Actuant N ATU .04 .2 77 27.95 21.50 304 24.50 1577 24.65 23.35 +1.05 -3.2 Acuity N AYI .52 .4 14 208.83 119.02 709 127.93 3432 133.54 127.50 -2.74 -27.3sAcushnet n N GOLF 24.70 15.16 172 23.23 1009 24.70 23.19 -.88 +10.2 Acxiom Q ACXM 32.93 18.60 462 25.50 2999 25.95 24.35 +.91 -7.5 AdamasPh Q ADMS 44.00 13.50 959 28.09 4175 28.55 23.80 +3.98 -17.1 AdamisPh Q ADMP 6.45 2.35 420 3.90 1948 4.10 3.50 +.20 -11.4 AdaDvsEq N ADX 1.32e 1.3 16.11 13.85 120 14.91 775 15.16 14.87 +.08 -.8 AdamsNR N PEO 1.32e 1.0 21.48 16.90 44 19.65 591 19.89 19.09 +.56 -1.0 AdmRsc A AE .88 1.9 50.59 32.80 9 46.05 18 47.63 44.63 +1.05 +5.9 Adaptim n Q ADAP 13.41 4.28 527 12.44 2410 13.10 11.87 -.01 +86.2sAddusHmC Q ADUS 47 55.75 30.95 47 54.00 260 55.75 52.60 +1.50 +55.2tADDvtgTch Q AEY 2.33 1.21 15 1.25 172 1.29 1.21 -.04 -15.0 Adecaogro N AGRO 11.92 7.22 316 7.83 2406 8.14 7.77 -.10 -24.3 AdestoTc n Q IOTS 9.20 4.00 93 8.75 713 9.10 8.50 +35.7 Adient n N ADNT 1.10 1.8 86.42 57.40 527 62.50 2976 67.10 61.93 -2.48 -20.6 AdmaBio Q ADMA 5.50 2.01 31 4.88 361 5.27 4.70 -.32 +52.0sAdobeSy Q ADBE 66 233.17 129.11 2388 225.24 13606 233.17 222.95 +1.18 +28.5tAdomani n Q ADOM 18.31 .74 197 .77 561 .86 .74 -.08 -82.4sAdtalemGl N ATGE .36 .7 19 50.15 30.15 270 48.45 2148 50.15 48.35 -1.05 +15.2tAdtran Q ADTN .36 2.4 40 25.10 14.40 757 14.70 4187 16.25 14.40 -.85 -24.0 AduroBio n Q ADRO 14.05 5.83 380 6.95 2080 8.05 6.75 -.25 -7.3 AdvAuto N AAP .24 .2 19 151.72 78.81 1062 103.76 6249 109.93 102.90 -2.85 +4.1 AdvDisp n N ADSW 25.71 20.94 375 22.51 2089 22.97 22.40 -.19 -6.0 AdvDrainS N WMS .28 1.1 22 28.15 17.90 176 25.65 932 25.90 24.48 +1.40 +7.5 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 128 11.25 550 11.50 10.84 +.22 +16.5 AdvEnId Q AEIS 18 95.00 60.06 700 61.00 2728 68.94 60.81 -5.40 -9.6 AMD Q AMD 15.65 9.04 38861 9.99 217386 10.65 9.90 +.06 -2.8 Advansx n N ASIX 46.51 25.01 115 37.51 1541 38.38 35.10 +2.43 -10.8 AdvOil&Gs N AAV 6 7.35 2.70 431 3.10 2001 3.42 3.00 -.15 -27.9 Advaxis Q ADXS 9.55 1.51 319 1.64 2233 1.81 1.64 -.09 -42.3 AdvClayCv N AVK 1.13 7.4 16.80 14.62 36 15.31 238 15.46 15.11 +.24 -3.6 AdvCCvII N AGC .56 9.9 6.49 5.40 89 5.64 574 5.74 5.58 +.01 -5.8 AdvClEnh N LCM .84 10.5 8.90 7.73 23 7.99 104 8.05 7.96 +.04 -4.1 AdverumBi Q ADVM 8.59 2.40 316 6.30 1978 6.85 6.20 -.15 +80.0 AdSDorWr N AADR .32e .5 64.00 45.81 19 59.32 104 60.80 58.79 -.10 +.8sAdvPerHY N HYLD 3.54e 9.6 37.20 35.54 25 36.78 180 37.20 36.77 -.40 +1.7 AdvS Vice n Q ACT 29.50 24.23 11 25.03 28 25.97 25.00 -.27 -4.5 AdSNewT n N FNG 24.13 19.60 4 21.18 95 21.61 20.49 +.60 -1.4 AdvPacFlt N FLRT 1.56e 50.07 48.78 1 49.37 16 49.38 49.29 +.25 +.1 AdvSSage N HOLD .41e .4 101.80 99.03 1 99.21 4 99.22 99.16 -.29 -.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.88 9 48.05 195 48.17 47.94 +.03 -.7 AdvSStarG N VEGA 31.97 27.67 0 30.75 11 31.05 30.71 +.10 -.3 AdvTrTabs N TTFS .47e .7 75.63 63.07 3 68.14 31 69.34 67.65 +.15 -4.6 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.61 1 25.77 25.23 -.14 -1.0 AdMadIntl N FWDI .37e 1.1 33.10 26.30 32.33 1 32.33 31.78 +.74 +4.1 AdvActBear N HDGE 9.21 7.43 608 8.29 1609 8.30 8.09 +.04 +5.7 Aecom N ACM 12 39.90 30.15 369 36.01 2140 36.97 35.86 -.01 -3.1 AegeanMP N ANW .08 2.8 8 12.00 1.75 198 2.90 2242 3.20 2.35 +.55 -32.6 Aegion Q AEGN 18 28.19 19.11 468 23.11 1106 24.89 22.89 -1.62 -9.1 AegleaBio n Q AGLE 11.35 2.81 293 7.87 2282 9.89 7.50 -1.75 +45.5sAegon N AEG .25e 3.4 7.38 4.81 686 7.35 5026 7.38 7.16 +.15 +16.7 Aegon cap N AEH 1.59 6.1 26.32 25.40 79 25.96 221 25.98 25.68 +.08 +.5 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 35 26.08 119 26.18 25.71 -.05 +.5 Aegon flt N AEB .77 3.1 25.44 23.55 22 24.90 63 24.90 24.29 +.16 +2.9 AehrTest h Q AEHR 4.99 2.12 51 2.38 591 2.67 2.36 -.21 -12.2 Aemetis Q AMTX 3.12 .45 99 1.71 801 1.94 1.60 +.05 +210.0 AerCap N AER 8 55.67 42.35 748 52.70 3662 53.20 51.78 +1.02 +.2 AeriePhm Q AERI 66.60 38.14 144 53.65 890 55.65 52.65 +.10 -10.2 Aerocntry A ACY 3 17.34 9.70 12 14.60 61 15.30 12.70 +.50 -4.2 AerohiveN N HIVE 6.50 3.02 123 4.13 887 4.25 3.84 +.26 -29.2 AerojetR N AJRD 36.25 20.06 704 30.29 2858 31.52 30.00 +.39 -2.9 AeroViron Q AVAV 64 58.99 27.34 153 56.69 1086 58.06 56.12 +.45 +.9 AEtern g rs Q AEZS 3.75 .78 33 1.56 387 1.60 1.38 +.12 -33.9 Aethlon rs Q AEMD 3.85 .79 111 1.29 757 1.46 1.28 +.02 +14.2 Aetna N AET 2.00 1.1 17 194.40 132.16 1668 176.92 10188 178.22 173.38 +3.99 -1.9 AeviGeno Q GNMX 2.65 .98 61 1.60 493 1.78 1.53 -.18 +33.3 AffilMgrs N AMG 1.20 .7 14 216.99 148.81 493 171.38 2256 174.50 170.05 +2.13 -16.5 AffimedNV Q AFMD 2.85 1.15 318 2.05 1321 2.20 2.00 -.13 +57.7 Agenus Q AGEN 6.19 3.24 1496 3.78 10024 4.80 3.63 -.87 +16.0 AgileThera Q AGRX 5.60 1.93 93 2.73 376 2.97 2.72 -.22 +1.5 Agilent N A .60 .9 79 75.00 53.91 1895 67.55 14118 70.29 67.32 +.34 +.9 Agilysys Q AGYS 13.00 9.08 23 12.31 110 12.41 11.98 +.27 +.2 AgiosPhm Q AGIO 89.33 45.11 573 86.45 2272 88.83 85.54 -.88 +51.2 Agnico g N AEM .44f 42 51.86 37.35 1014 44.16 7020 46.02 43.72 -.70 -4.4 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 152 48.09 915 49.88 48.04 -.34 -6.5 AgroFresh Q AGFS 16 9.05 4.75 97 7.30 604 7.47 7.22 -.06 -1.4tAileronT n Q ALRN 15.48 5.82 103 5.84 410 7.08 5.81 -1.05 -44.6 Aimmune n Q AIMT 42.00 15.97 269 31.63 2566 32.95 30.62 +.14 -16.4 Air Inds A AIRI .60 39.0 3.50 1.15 48 1.54 393 1.79 1.53 -.14 -8.9 AirLease N AL .40 .9 5 50.70 34.42 441 42.71 2661 43.34 42.23 +.40 -11.2 AirProd N APD 4.40f 2.6 25 175.17 137.72 549 166.27 3963 169.15 163.86 +3.30 +1.3 AirT Inc Q AIRT 34.83 14.40 0 26.85 3 26.85 25.09 +1.65 +8.7 AirTrnsp Q ATSG 27.67 16.30 922 21.08 4400 22.50 20.88 -.90 -8.9 AirMedia Q AMCN 3.20 .68 155 .73 730 .77 .70 -.01 -37.0 Aircastle N AYR 1.12 5.7 8 25.30 18.97 275 19.71 1294 20.12 19.52 -.13 -15.7 Airgain n Q AIRG 48 16.23 7.31 11 8.12 136 9.01 8.05 -.17 -9.7 AkamaiT Q AKAM 57 78.28 44.65 820 71.30 4669 73.19 71.14 -.13 +9.6 AkariTh rs Q AKTX 21.86 1.70 52 1.95 229 2.14 1.91 -.14 -55.0 AkceaTh n Q AKCA 33.99 8.10 445 26.18 961 26.90 22.08 +3.00 +50.8 AkebiaTher Q AKBA 20.25 9.00 393 9.28 2055 10.07 9.16 -.49 -37.6 AkersBios Q AKER 2.10 .12 2715 .55 23077 .58 .51 -.01 +310.4 Akorn Inc Q AKRX 22 34.00 16.79 1059 19.70 4825 19.81 18.50 +1.27 -38.9tAkoustis n Q AKTS 11.99 4.86 40 5.07 450 5.69 4.86 -.01 -18.6 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 32 25.25 103 25.42 25.03 -.11 -5.0 AlamoGp N ALG .44f .4 31 120.58 76.82 24 117.20 182 119.16 112.88 +2.69 +3.8 AlamosGld N AGI .02 .4 8.58 4.83 897 5.51 7150 5.79 5.46 -.21 -15.4 Alarm.cm n Q ALRM 49 49.49 30.88 231 41.99 1816 42.90 39.43 +2.53 +11.2 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.60 1748 65.39 9812 66.89 64.30 +1.44 -11.0tAlaskCom Q ALSK 2.91 1.50 70 1.53 751 1.72 1.50 -.05 -42.9 AlbnyIn N AIN .68 1.1 49 68.85 45.80 87 63.65 521 66.15 63.50 +.05 +3.6 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 902 97.75 6233 99.78 94.54 +2.25 -23.6 Albireo Q ALBO 39.87 15.31 102 33.27 249 34.50 32.38 -.67 +30.0 Alcentra Q ABDC .72m 10.8 14.61 5.93 42 6.64 207 6.91 6.59 -.09 -20.9sAlcoa Cp N AA 56 62.35 29.55 7635 60.01 41009 62.35 54.41 +5.05 +11.4 AlderBioPh Q ALDR 22.50 8.60 656 13.75 4952 14.90 13.65 -.95 +20.1 AldeyraTh Q ALDX 11.90 3.80 53 7.00 235 7.35 6.88 -.10 +2.9 AlexB Inc N ALEX .28 1.2 30.35 21.78 251 22.75 1197 23.55 22.61 +.09 -18.0 Alexanders N ALX 18.00f 4.6 18 439.85 332.98 7 388.27 71 401.83 385.97 +8.01 -1.9 AlexREE N ARE 3.60 3.0 31 134.37 111.59 527 121.30 2176 125.40 121.14 -.75 -7.1 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 0 35.31 3 35.90 35.18 -.26 -4.6 AlexcoR g A AXU 1.85 1.10 237 1.61 2024 1.70 1.51 +.09 +1.3 Alexion lf Q ALXN 41 149.34 96.18 5443 107.78 11841 114.63 102.10 -3.60 -9.9 AlgonPw n N AQN .47 11.34 9.39 162 9.86 1302 10.13 9.71 +.16 -11.6 Alibaba N BABA 51 206.20 114.00 14219 179.11 75813 183.63 171.01 +7.07 +3.9 Alico Q ALCO .24 .8 43 34.80 25.55 4 31.80 33 31.95 30.90 +.20 +7.8 AlignTech Q ALGN 287.32 113.82 1318 247.07 6317 280.23 245.41 -14.65 +11.2tAlimeraSci Q ALIM 1.70 1.00 55 1.12 591 1.15 1.00 +.02 -15.8 Alio Gld rs A ALO 6.06 1.70 128 1.99 772 2.12 1.98 -.04 -45.8 Alkermes Q ALKS 71.22 41.15 1422 46.02 13248 48.00 43.62 +3.49 -15.9 AllegCp N Y 639.42 521.07 138 587.44 445 603.01 583.98 -1.69 -1.5 AllegTch N ATI 30.25 14.54 1101 25.94 7205 26.99 25.42 +.19 +7.5 AllgnceBc n Q ABTX 31 42.60 31.75 22 40.95 96 41.40 40.20 +.45 +8.8 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 254 144.30 2546 149.25 141.20 -6.75 -6.8 Allegion N ALLE .84 1.0 89.81 75.85 580 84.75 3330 87.04 84.31 +.19 +6.5 AllenaPh n Q ALNA 17.56 6.13 71 13.88 301 14.48 13.06 +.46 +38.0 Allergan N AGN 2.88f 1.8 8 256.80 142.81 3136 158.51 20368 168.88 151.54 -5.86 -3.1 Allete N ALE 2.24f 3.1 22 81.24 66.64 146 73.10 1376 74.78 71.88 +1.43 -1.7 AlliCAMun N AKP .70 5.5 14.02 12.49 19 12.78 169 12.82 12.67 +.04 -6.0tAlliData N ADS 2.28 1.1 13 278.33 202.00 1233 209.32 5339 217.31 202.00 +3.34 -17.4 AlliHold Q AHGP 2.97f 12.8 7 31.79 22.71 81 23.17 451 24.06 22.94 -.16 -13.5tAll MMA n Q AMMA 3.07 .40 174 .39 471 .46 .38 -.06 -66.4 AlliBNtlMu N AFB .75 6.0 14.22 12.39 145 12.49 527 12.60 12.47 -.06 -6.8 AlliOne rs N AOI 30.70 9.85 167 24.75 1047 29.80 24.20 -2.40 +86.8tAllnceRes Q ARLP 2.04f 12.5 4 23.45 16.35 344 16.35 1604 16.85 16.28 -.20 -17.0 AlliBGlbHi N AWF .84 7.1 13.12 11.74 183 11.80 1048 11.96 11.80 -.03 -7.5 AlliBern N AB 2.13e 8.1 12 28.15 20.40 184 26.20 1044 27.05 26.00 -.35 +4.6 AlliantEg s N LNT 1.34f 3.2 21 45.52 36.84 1657 41.54 8266 42.30 41.23 +.43 -2.5 AlliGlCvInc N NCV .78 11.5 7.28 6.41 203 6.78 974 6.87 6.74 +.03 -3.6 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 96 5.95 832 6.00 5.89 +.03 -4.2 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 150 12.80 950 12.95 12.74 +.07 -1.9 AlliGlEqCv N NIE 1.52 7.2 22.60 19.03 71 21.00 374 21.52 20.96 -.07 -.6 Allz24Tgt n N CBH 10.05 8.75 35 9.25 148 9.27 9.14 +.07 +1.6 AllnzgDI&Cv N ACV 2.00 8.9 23.58 19.95 20 22.59 221 22.82 22.29 +.23 +3.4 AlldCap47 N AFC 1.72 6.7 26.24 25.14 5 25.49 35 25.59 25.37 +.01 AldHlPrd rs Q AHPI 5.25 1.53 7 2.60 100 2.77 2.45 +.05 +24.4 AlliedMot Q AMOT .10 .2 49 42.70 20.91 24 42.46 187 42.47 40.34 +1.10 +28.3 Alliqua rs Q ALQA 4.60 1.58 23 2.15 112 2.40 2.13 -.12 +18.9 AllisonTrn N ALSN .60 1.4 18 45.69 32.93 1662 41.40 7137 42.54 40.46 +1.18 -3.9 AllotComm Q ALLT 6.09 4.54 5 5.27 33 5.42 5.19 -.09 -1.1 AllscriptH Q MDRX 16.13 10.78 911 12.32 4965 12.56 11.99 +.30 -15.3 Allstate N ALL 1.84f 1.9 14 105.36 80.37 1542 98.31 9990 99.26 96.56 +1.95 -6.1 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 17 25.29 54 25.33 25.12 +.07 -1.2 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 42 25.67 222 25.83 25.46 +.14 -2.2 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 113 25.67 293 25.67 25.51 +.15 -1.3 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 26.08 23 26.14 25.94 +.08 -1.2 Allstat pfE N ALLpE 1.66 6.3 27.74 25.70 166 26.28 349 26.28 26.02 +.27 +.1 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 21 26.17 81 26.17 25.81 +.35 -1.6 AllyFincl N ALLY .52 1.9 13 31.29 18.11 2108 27.66 11542 27.76 27.24 +.41 -5.1 AlmadM n A AAU 1.59 .71 51 .85 608 .87 .79 +.05 -17.5 AlnylamP Q ALNY 153.99 49.12 1285 97.48 4932 103.85 95.24 -3.28 -23.3 AlphaOmg Q AOSL 19 20.48 13.53 118 15.26 718 16.30 15.17 -.37 -6.7 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 8 30.04 27 30.94 29.99 -.12 -2.2 AlpValuIntl N IVAL 1.35e 4.0 35.03 28.72 6 33.39 18 33.69 33.04 +.42 +1.0 AlpMoIntQ N IMOM 33.00 25.00 1 30.37 15 30.75 30.30 +.03 AlpMoUSQ N QMOM 31.51 24.51 5 29.83 16 30.65 29.73 +.17 +4.3 AlpArcVl n N VMOT 31.39 24.70 12 29.20 72 29.73 29.08 +.11 +.7 AlphaPro A APT 17 4.25 2.70 3 3.35 25 3.35 3.25 +.05 -16.3 Alphabet C Q GOOG 32 1186.89 824.47 1888 1072.96 9972 1094.17 1026.74 +43.69 +2.5 Alphabet A Q GOOGL 32 1198.00 841.03 2102 1077.32 10654 1097.51 1033.92 +41.28 +2.3 Alphatc rs Q ATEC 4.27 1.58 232 3.86 588 3.93 3.46 +.31 +45.1 AlpGDDiv N AGD .78 7.4 11.55 9.81 31 10.55 240 10.68 10.49 +.13 -2.3 AlpGPPrp N AWP .60 9.6 6.98 5.75 370 6.23 1298 6.42 6.22 -.01 -7.6 AlpImmu n Q ALPN 12.87 2.05 12 7.91 58 8.29 7.37 +.04 -29.4 AlpTotDiv N AOD .69 7.7 10.03 8.38 272 8.98 1312 9.11 8.93 +.09 -5.2 AlpsETF N GRI 1.52e 3.6 47.47 40.28 2 42.33 10 43.34 42.30 -.36 -5.8 AlpsEqSect N EQL 1.83e 2.7 73.29 62.62 2 68.17 14 69.56 68.17 +.30 -2.0 AlpDisrTc n N DTEC 29.82 24.40 6 27.24 38 27.70 27.08 +.44 +8.1 AlpsRtSec n Q SWIN 31.35 25.56 1 30.16 10 30.75 30.01 +.38 +1.3 AlpBzSoMed N BUZ 36.15 26.93 1 34.17 13 35.32 33.63 +.66 +6.7 AlpsRivFlex N RFFC 35.25 30.68 7 32.68 38 33.29 32.57 +.27 -5.9 Alps RivDiv N RFDA 33.92 27.47 9 31.48 41 32.21 31.39 +.03 -.6 AlpRvrCare N RFCI 25.70 23.85 13 23.87 53 24.06 23.87 -.15 -3.4 AlpRivUncn N RFUN 26.57 25.08 4 25.38 27 25.65 25.36 -.14 -2.6 AlpSprtJG N SGDJ 38.94 27.95 4 31.81 129 32.36 31.30 +.25 -5.3 AlpMedBrk N SBIO 37.20 24.10 21 34.68 112 35.80 34.31 -.02 +5.8 AlpSprotG N SGDM .12e .6 22.94 18.32 12 20.11 138 20.52 19.97 -.17 -2.9 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 1 36.32 6 36.90 36.27 +.39 +.2 AlpEDvDg N EDOG .73e 3.0 27.38 23.18 1 24.34 17 24.63 24.24 +.01 -4.2 AlpAlerEn N ENFR 1.35e 6.5 24.56 19.24 7 20.86 33 21.37 20.29 +.57 -9.7 AlpIntDvDg N IDOG 1.47e 5.2 30.26 25.63 14 28.41 109 28.55 28.22 +.27 -.8 AlpBarr400 N BFOR .25e .6 44.22 36.40 3 42.11 56 42.82 41.73 +.45 +1.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 43 24.54 223 24.75 24.50 -.17 -2.4 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 79 44.05 465 44.97 43.90 +.06 -3.8 AlpAlerMLP N AMLP 1.35e 13.5 12.73 9.01 9968 10.02 96893 10.40 9.66 +.33 -7.1 Altaba Q AABA 80.56 46.92 6109 71.06 42572 72.60 69.01 +1.77 +1.7 Altair A n Q ALTR 33.38 16.55 200 29.82 810 30.54 29.11 +.22 +24.7sAlteryx n N AYX 39.21 14.79 384 35.98 3133 39.21 33.33 +1.31 +42.4 Altice n N ATUS 35.29 17.58 573 19.74 8225 20.48 18.96 +.49 -7.0tAltimm rs Q ALT 9.31 .74 430 .71 2015 .88 .68 -.15 -64.4tAltisrcAst A AAMC 116.00 55.00 2 57.60 3 60.70 55.00 -4.65 -29.4 Altisrce n Q ASPS 1 46.99 16.17 103 25.52 650 26.63 25.12 +.12 -8.9 AltraIndlM Q AIMC .68 1.5 23 53.70 36.80 119 45.25 940 46.30 44.75 +.25 -10.2tAltria N MO 2.80f 4.9 18 77.79 56.09 13383 57.23 65849 64.57 56.09 -6.72 -19.9 AlumChina N ACH 23.54 11.01 201 15.81 817 16.48 15.12 +.54 -11.8 AmTrstFn Q AFSI .34 2.7 16.48 8.80 400 12.64 3220 12.71 12.48 +.11 +25.5 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 9 18.80 31 19.05 18.51 +.05 -8.7 AmTrF pfB N AFSIpB 1.81 9.6 25.23 12.92 5 18.82 33 19.23 18.70 -.20 -13.9 Market profile NYSE American Nasdaq Apple Inc 65,268,600 165.72 -7.08 PwShs QQQ 48,912,700 162.30 -2.61 CSVixSh rs 47,428,700 7.46 +.32 Ericsson 44,268,200 7.78 +1.14 AMD 38,861,400 9.99 -.12 MicronT 38,395,700 50.62 -.80 Microsoft 31,133,300 95.00 -1.11 Mattel 28,177,000 12.96 -.49 Intel 26,851,700 51.53 -.69 JD.com 25,678,800 37.44 -1.46 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2582.42 -13.24NwGold g 4,495,900 2.49 GranTrra g 3,579,100 3.13 -.03 NthnO&G 3,072,000 1.71 -.06 iShIndia bt 3,010,600 34.46 -.07 SRC Eng 2,836,800 10.94 +.32 PalatinTch 2,655,000 1.34 +.02 Myomo n 2,287,700 4.01 +.41 B2gold g 1,939,400 2.84 -.08 Paretem rs 1,637,200 2.52 -.04 TransEntx 1,618,000 1.90 -.06 BioPhrmX 28,174,900 .22 +.01 Globalstar 18,095,900 .82 +.11 B2gold g 17,414,500 2.84 -.01 NwGold g 17,322,800 2.49 +.07 PalatinTch 15,690,300 1.34 -.07 Neovasc g 503,461,600 .05 -.00 AMD 217,385,900 9.99 +.06 MicronT 215,355,600 50.62 -1.61 CSVixSh rs 198,439,600 7.46 -1.21 Apple Inc 188,186,400 165.72 -9.01 FRIDAY MOST ACTIVEName Vol Last Chg 12607.16 -64.32 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 187,909,100 14.54 +.55 S&P500ETF 99,462,700 266.61 -2.28 iShEMkts 79,516,200 47.26 -.60 BkofAm 65,389,400 30.26 +.08 SPDR Fncl 49,780,200 27.88 +.01 VanEGold 49,090,800 22.71 -.35 FordM 44,585,800 10.82 -.14 Skechers s 37,120,500 30.70 -11.38 B iPVxST rs 34,743,200 42.39 +1.20 Twitter 34,277,500 31.91 +.37 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 457,015,200 14.54 +1.05 BkofAm 425,880,000 30.26 +.46 S&P500ETF 362,319,800 266.61 +1.46 iShEMkts 328,560,500 47.26 -.31 SPDR Fncl 288,097,500 27.88 +.42 Intelsat 9.31 +31.5 NavMMid 4.25 +29.2 Carvana A n 29.37 +25.5 AegeanMP 2.90 +23.4 ChannAdv 11.05 +22.8 Valhi 8.35 +22.6 Seadrill 3.31 +20.8 BRF SA 7.42 +16.9 WEEKS BIGGEST GAINERSName Close Chg ClearwPpr 26.85 -28.9 Skechers s 30.70 -26.9 Pier 1 2.64 -21.7 VolarisAv 7.01 -19.9 PhilipMor 84.27 -17.3 DB AgDS 24.46 -16.9 SanchezEn 3.17 -13.6 WEEKS BIGGEST LOSERSName Close Chg MexcoEn 4.29 +25.8 Myomo n 4.01 +24.5 Zedge n 3.48 +17.6 CentrusEn 4.00 +16.6 NexGen g 2.15 +16.2 BovieMed 3.64 +14.5 LevelBr n 5.11 +13.8 RingEngy 16.50 +11.4 WEEKS BIGGEST GAINERSName Close Chg GeeGroup 2.00 -18.4 ErinEn rs 2.70 -16.9 VirnetX 3.15 -16.0 FlexSolu 1.45 -12.1 OrchidsPP 7.08 -11.1 NuverEnv n 18.68 -9.3 DocuSec rs 1.19 -9.2 vTvThera n 2.09 +174.3 Valerits hn 3.12 +119.9 ElevenBio 1.91 +37.4 ChinaNt rs 3.14 +34.8 ChnaIntNt n 22.68 +30.9 LimelghtN 4.99 +28.6 CmstkH rs 2.42 +26.7 MidConEn 1.90 +26.7 AcetoCorp 2.51 -64.3 SearsH&O 1.80 -44.6 AcaciaC n 27.56 -31.2 HeliMAn h 2.27 -29.3 BlinkCh n 1.74 -27.7 InnovBio rs 20.66 -27.6 LeapTh n 7.11 -27.07146.13 -91.93How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 932 1,917 120 Volume (000s) New Highs New Lows 2,969 45 97 Advanced Declined Unchanged 109 193 24 Volume (000s) New Highs New Lows 326 5 18 Advanced Declined Unchanged 1,041 1,766 232 Volume (000s) New Highs New Lows 3,039 51 59 Advanced Declined Unchanged 1,825 1,139 58 Volume (000s) New Highs New Lows 3,022 204 172 Advanced Declined Unchanged 161 165 18 Volume (000s) New Highs New Lows 344 16 29 Advanced Declined Unchanged 1,701 1,280 103 Volume (000s) New Highs New Lows 3,084 232 123 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 51

AmTrF pfC N AFSIpC 1.91 9.8 25.57 14.91 4 19.52 17 19.96 19.35 -.22 -13.2 AmTrF pf F N AFSIpF 24.19 13.93 51 18.50 249 19.13 18.36 -.40 -9.9 AmTrF pfE N AFSIpE 26.09 14.80 4 22.09 38 22.16 21.72 -3.6 AmTrFn 7.5 N AFST 27.79 23.30 4 23.69 27 23.96 23.68 -.19 -8.5 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 7 23.41 27 23.52 23.17 +.12 -6.4 AmTrF pfD N AFSIpD 1.88 9.5 25.46 14.42 23 19.78 54 20.24 19.61 -.37 -10.9 Amarin Q AMRN 4.60 2.82 3679 2.94 12164 3.21 2.93 -.09 -26.7 Amazon Q AMZN 1617.54 887.50 5520 1527.49 25746 1568.52 1427.48 +96.70 +30.6 AmbacFin Q AMBC 22.02 13.17 349 17.91 1675 18.11 17.59 +.15 +12.1 Ambarella Q AMBA 26 66.23 40.06 1491 50.59 5209 53.20 47.89 -1.51 -13.9 AmberRd N AMBR 10.29 6.14 85 8.55 319 8.81 8.35 +.03 +16.5 Ambev N ABEV .05e .7 7 7.43 5.30 18565 6.81 125664 6.93 6.64 +.06 +5.4 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 425 66.92 2035 67.58 66.15 +.84 +2.2 Amedica rs Q AMDA 6.94 1.25 26 1.45 890 1.85 1.40 -.01 -55.7sAmedisys Q AMED 48 67.91 45.60 185 66.84 1222 67.91 65.38 +1.76 +26.8 AMERCO Q UHAL 2.50e 18 400.99 326.30 46 339.90 275 356.91 339.86 -8.50 -10.1 Ameren N AEE 1.83 3.3 20 64.89 51.89 990 56.27 6298 57.49 55.67 +.76 -4.6 Ameresco N AMRC 20 13.20 5.25 318 12.40 962 12.80 11.95 +.30 +44.2 AmeriHld n Q AMRH 13.50 1.27 24 1.39 186 1.65 1.36 -.18 -55.2 AFMulti Q ATAX .50 7.9 21 6.40 5.62 126 6.30 477 6.30 6.15 +.13 +4.1sAMovilL N AMX .17e .9 17 19.91 14.80 6955 19.30 18072 19.91 19.10 -.36 +12.5sAmMovl A N AMOV 19.87 14.44 1 19.22 22 19.87 19.16 -.30 +13.0 AmCarM Q CRMT 12 52.45 33.05 28 52.10 112 52.20 50.35 +1.70 +16.7 AmAirlines Q AAL .40 .9 8 59.08 42.01 5310 46.78 31945 48.38 45.62 +.91 -10.1 AmAssets N AAT 1.08f 3.3 21 44.61 30.62 151 32.80 1066 34.54 32.75 -.91 -14.2 AmAxle N AXL 4 20.27 13.38 1708 15.58 9535 16.43 15.26 -.48 -8.5 AmCampus N ACC 1.76 4.6 35 49.93 34.52 632 38.06 3976 39.67 38.01 -.49 -7.2 ACapSenF Q ACSF 1.16 10.5 5 13.79 10.35 36 11.05 165 11.40 11.05 +5.0 AEagleOut N AEO .55f 2.7 19 22.03 10.23 4961 20.68 16840 22.03 20.51 -1.09 +10.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2627 68.46 11637 69.67 67.42 +1.12 -6.9 AmElTech Q AETI 2.80 .74 7 .81 324 .95 .77 +.01 -46.1 AEqInvLf N AEL .24f .8 18 35.79 23.02 280 30.81 1776 31.07 29.55 +1.24 +.3sAmExp N AXP 1.40 1.4 16 102.96 75.97 5594 100.79 29533 102.96 93.11 +7.76 +1.5 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 243 114.03 1215 114.33 111.17 +3.45 +5.1 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 3 25.70 19 25.99 25.60 +.05 -2.0 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 7 25.60 48 25.89 25.60 -.13 -2.4 AHm4Rent N AMH .20 1.0 23.74 18.39 951 19.73 5004 20.16 19.68 -.01 -9.7 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 19 25.64 42 25.64 25.24 +.34 -6.4 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.63 26 25.47 47 25.49 25.00 +.41 -4.9 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.60 7 23.43 105 23.55 23.10 +.29 -6.9 AHm4R pfF N AMHpF 26.27 22.63 12 23.80 40 23.80 23.17 +.15 -6.9 AmIntlGrp N AIG 1.28 2.3 67.30 52.42 4921 55.43 26543 55.66 53.64 +1.84 -7.0 AmLorain A ALN .57 .14 151 .18 523 .19 .17 -.00 +4.5 AMidstrm N AMID 1.65 14.3 15.25 9.65 54 11.50 355 11.75 11.05 +.50 -13.9 AmerNtl Q AMNB 1.00 2.5 19 43.00 34.60 11 39.45 49 39.70 37.80 +.95 +3.0 AmNatIns Q ANAT 3.28 2.7 20 134.03 110.43 92 122.30 315 123.00 120.68 +.68 -4.6 AmOutBr Q AOBC 7 24.49 8.32 861 11.14 4779 11.90 10.61 +.25 -13.2 AmPubEd Q APEI 35 45.75 17.40 90 41.60 526 43.90 41.55 -.80 +66.1 AmRailcar Q ARII 1.60 4.2 5 43.90 34.29 71 37.80 305 38.15 36.82 +.98 -9.2 AmrRlty N ARL 21.57 7.00 2 19.44 19 20.63 18.39 +.70 +51.3 AmRenAs n N ARA 24.07 9.91 85 16.41 918 17.33 16.09 -.52 -5.7 AmrRvr Q AMRB .20 1.3 32 16.49 12.21 1 15.46 7 15.72 15.31 +.14 +1.4 AmShrd A AMS 12 4.64 2.25 3 2.43 32 2.50 2.35 -.02 -6.4 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 30 13.01 199 13.28 12.85 +.15 +11.9 AmStsWtr N AWR 1.02 1.8 29 60.00 43.08 160 55.30 871 55.63 53.41 +2.08 -4.5 AmSupr rs Q AMSC 7.75 2.89 106 6.32 786 6.60 6.03 +74.1 AmTower N AMT 3.00f 2.2 40 155.28 122.73 2659 136.62 13102 142.07 136.24 -2.28 -4.2 AVangrd N AVD .08 .3 42 24.00 15.20 67 22.90 392 23.65 22.20 +.80 +16.5 AmWtrWks N AWK 1.66 2.0 36 92.37 74.63 821 83.67 5149 84.58 81.85 +2.81 -8.5 AWoodmk Q AMWD 24 148.44 78.75 329 86.95 924 98.45 86.60 -8.30 -33.2 Amerigas N APU 3.80 9.0 34 48.37 39.41 142 42.04 943 42.80 41.51 +.09 -9.1 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 1388 143.69 6801 146.82 141.66 +2.06 -15.2 AmerisBc Q ABCB .40 .8 22 59.05 41.05 268 52.20 1071 52.95 50.20 +.10 +8.3 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 42 55.70 312 56.40 54.35 +1.30 -9.6 AmrSvFin Q ASRV .06 1.5 4.40 3.80 15 4.08 157 4.20 4.05 -.08 -1.8 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 872 89.87 12071 94.22 84.19 +3.05 -2.1 AmesNatl Q ATLO .92f 3.2 19 32.00 26.00 4 28.80 31 28.95 27.80 +.80 +3.4 Ametek N AME .36 .5 32 79.32 55.28 1334 75.81 4694 77.20 75.27 +.87 +4.6 Amgen Q AMGN 5.28 3.1 16 201.23 152.16 2958 171.56 15512 176.16 170.57 +.08 -1.3 AmicusTh Q FOLD 17.40 6.41 2162 14.21 10554 15.06 14.16 -.16 -1.3 AmiraNatF N ANFI 7.05 3.85 92 3.98 571 4.03 3.88 +.07 -4.6 AmkorTch Q AMKR 9 12.48 8.32 595 9.73 3124 10.48 9.68 -.39 -3.2 Ampco N AP 18.60 8.49 27 11.15 135 11.35 10.35 +.80 -10.1 Amphastar Q AMPH 20.45 13.15 70 19.31 513 19.94 18.86 +.35 +.4 Amphenol N APH .76 .9 34 93.62 70.90 1516 85.21 5620 87.67 84.67 -.40 -2.9 AmpioPhm A AMPE 4.95 .38 712 3.15 3711 3.20 2.76 +.29 -22.6 AmpOnRt ef Q IBUY 47.99 29.70 21 45.89 680 46.87 44.80 +1.11 +12.3 AmpSrLn n N YESR 28.57 23.85 24.91 1 24.99 24.91 +.05 +2.1 AmpDivOpt N DIVO 30.56 25.82 2 28.13 23 28.60 28.13 +.08 -3.0 AmplOil n N AMLX 15.25 9.17 9.61 2 9.88 9.40 +.44 -15.7 Ampliph rs A APHB 4.88 .67 112 1.15 826 1.25 1.14 -.05 +13.9 Amrep N AXR 10 7.71 5.17 7.39 4 7.39 7.26 +.04 +5.3 AmtechSys Q ASYS 15.45 5.17 73 7.49 452 7.91 7.18 -.25 -25.6 Amyris rs Q AMRS 10.71 1.86 474 6.34 3342 6.74 5.95 -.35 +69.1sAnadarko N APC 1.00f 1.5 77 67.24 39.96 5188 66.49 28537 67.24 62.82 +3.46 +24.0 Anadrk 18 N AEUA 3.75 12.2 48.28 28.60 63 30.65 274 31.43 29.21 +1.56 -11.6 AnalogDev Q ADI 1.92f 2.1 43 98.38 74.65 4386 89.76 15037 95.54 88.66 -3.02 +.8 Anlogic Q ALOG .40 .5 101.80 66.00 250 83.45 2045 83.80 83.20 -.05 -.4 Anaptys n Q ANAB 134.00 18.15 218 91.67 1276 94.76 83.67 +3.47 -9.0tAnavex rs Q AVXL 6.27 1.85 226 2.28 2295 2.30 1.85 +.13 -29.2 AnchBcWA Q ANCB 21 25.50 23.70 5 24.65 20 24.75 24.50 +.05 -.6 Andeavor N ANDV 2.36 2.0 42 121.71 78.25 1151 117.81 9629 117.84 110.88 +7.25 +3.0 AndeavLog N ANDX 4.42f 9.2 25 55.66 42.17 238 47.81 2472 49.90 45.60 +2.14 +3.5 Andersons Q ANDE .66 2.0 38.35 29.60 46 33.05 435 34.83 32.40 +.55 +6.1 Anf DvAlt n N DALT 10.57 9.62 3 10.00 12 10.21 9.97 +.04 -1.6sAngioDyn Q ANGO 20.71 14.80 246 19.97 1050 20.71 19.79 +.19 +20.1 AnglogldA N AU 12.40 8.86 2640 9.16 16279 9.45 8.89 -.20 -10.1 ABInBev N BUD 3.19e 3.1 26 126.50 101.21 2071 103.94 10215 107.62 103.60 -.86 -6.8 AnikaTh Q ANIK 21 69.81 42.51 89 45.13 472 47.09 45.03 -.97 -16.3 Anixter N AXE 17 88.85 62.40 74 78.05 722 80.10 77.15 +1.05 +2.7 Annaly N NLY 1.20 11.7 12 12.73 10.00 5888 10.25 34425 10.36 10.22 -.03 -13.8 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 9 25.55 55 25.55 25.27 +.07 +.2 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 34 25.45 212 25.45 25.14 +.07 +.4 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 1990 24.10 2802 24.43 23.77 -.27 -2.7 Annaly pfF N NLYpF 26.59 24.54 108 25.26 463 25.40 25.00 -.14 -2.2 Ansys Q ANSS 52 171.92 104.66 887 163.78 3695 166.89 156.99 +6.80 +11.0 AntaresP Q ATRS 4.09 1.58 512 2.30 3040 2.52 2.30 -.03 +15.6 Antero n N AMGP .16e 1.0 22.87 14.85 311 16.54 2234 17.31 16.00 +.45 -16.1 AnteroMid N AM 1.56f 5.9 20 35.55 24.20 445 26.30 3043 27.64 24.94 +1.22 -9.4 AnteroRes N AR 1.00 5.1 41 22.68 16.31 4400 19.76 18326 20.80 19.58 -.96 +4.0 Anthem N ANTM 3.00f 1.3 17 267.95 168.17 1098 226.07 7057 231.91 222.34 +4.05 +.5 Anthem un N ANTX 2.63 4.8 64.78 47.02 19 54.51 4786 55.82 53.77 +1.01 -2.7 AntherP rs Q ANTH 3.39 .30 1694 .34 4780 .35 .32 -.01 -79.7 Anworth N ANH .60 12.8 10 6.35 4.55 396 4.69 1829 4.76 4.66 -.04 -13.8 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.35 6 26.05 10 26.19 25.94 +.12 -1.5 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 3 25.04 15 25.16 25.00 +.04 -.5 Aon plc N AON 1.60f 1.1 35 152.78 118.76 968 144.04 4872 145.72 142.25 +2.02 +7.5 Apache N APA 1.00 2.4 26 52.67 33.60 5162 41.45 21939 43.37 39.99 +1.08 -1.8 AptInv N AIV 1.52f 3.9 46.72 37.97 1021 39.40 6272 41.23 39.30 -1.47 -9.9 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 17 25.95 22 26.20 25.95 -.03 -5.3sApellis n Q APLS 32.00 12.45 325 24.52 4260 32.00 23.61 -2.21 +13.0 ApogeeE Q APOG .63f 1.5 15 59.76 37.24 403 41.87 2818 42.98 40.17 +1.93 -8.4 ApolloCRE N ARI 1.84 10.3 11 19.92 17.56 1367 17.80 6397 18.01 17.80 -.01 -3.5 ApoCRE pfC N ARIpC 25.89 24.80 13 25.35 51 25.38 25.11 +.13 -1.8 ApollEnd rs Q APEN 12.56 3.55 4 5.85 34 5.98 5.63 -.05 +4.5 ApolloGM N APO 2.06e 7.0 10 37.35 25.06 1139 29.26 11072 29.88 28.76 +.13 -12.6tApollG pfA N APOpA 1.60 6.5 26.62 24.20 89 24.44 284 24.80 24.20 -.31 -7.0 ApolloInv Q AINV .60 11.1 6.82 5.18 357 5.42 2115 5.50 5.40 +.01 -4.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.19 43 25.21 63 25.25 25.20 -.01 -3.3 ApolMed n Q AMEH 30.00 10.00 11 14.74 54 15.75 13.38 +.94 -38.6 ApollSrFlt N AFT 1.08a 6.5 17.63 16.08 83 16.72 419 17.10 16.70 -.35 +3.1 ApolloTact N AIF 1.20a 7.6 16.67 15.37 40 15.69 208 15.84 15.59 -.4 AppFolio n Q APPF 52.25 25.05 132 48.50 858 50.55 42.92 +4.40 +16.9 Appian A n Q APPN 43.26 14.60 193 27.71 1453 29.09 25.29 +2.13 -12.0 AppHReit n N APLE 1.20 6.7 30 20.19 16.72 1026 17.86 6141 18.07 17.66 +.21 -8.5 Apple Inc Q AAPL 2.52 1.5 19 183.50 140.45 65269 165.72 188186 178.94 165.43 -9.01 -2.1 ApplRecy h Q ARCI 1.75 .52 25 .81 452 .89 .81 -.02 -22.3 ApldDNA Q APDN 3.45 .90 19 1.47 242 1.52 1.37 -.07 -7.5 AppGenTc Q AGTC 29 6.46 3.25 52 5.00 719 5.50 4.71 -.05 +38.9 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 126 72.05 788 74.20 71.75 +.75 +5.8 ApldMatl Q AMAT .80f 1.6 16 62.40 37.57 16162 51.09 80455 58.40 50.68 -4.98 -.1 ApldOptoel Q AAOI 9 103.41 22.54 3099 32.99 8985 34.17 27.60 +2.80 -12.8 Approach Q AREX 4.21 1.95 572 2.69 4494 2.98 2.64 -.02 -9.1 Apptio n Q APTI 30.83 11.24 284 30.25 2670 30.69 28.84 +1.23 +28.6tApricusB rs Q APRI 3.34 .26 828 .26 9464 .38 .25 -.16 -85.9sAptargrp N ATR 1.28 1.4 28 96.39 77.62 218 94.44 1434 96.39 92.96 +1.69 +9.5 AptevoTh n Q APVO 4.85 1.15 113 4.28 1121 4.65 3.92 +.50 +.9 Aptiv N APTV 1.16 1.3 17 96.91 64.70 1046 86.31 6446 88.93 84.76 +.80 +1.7 AptoseB g Q APTO 3.97 .78 223 3.41 2190 3.70 3.35 +.12 +52.2 AquaAm N WTR .82 2.4 25 39.55 31.18 663 34.18 3006 34.74 33.59 +.77 -12.9 AquaMetal h Q AQMS 18.70 1.42 659 2.62 2199 2.64 2.11 +.34 +23.0 AquaB Tc n Q AQB 9.99 2.25 16 3.16 159 3.44 3.01 -.24 -10.3 Aquantia n N AQ 18.49 9.60 278 14.75 999 16.33 14.62 -.53 +30.2 Acquavnt n N WAAS 18.83 10.87 70 14.46 432 14.60 13.51 +.90 -6.8 AquinoxPh Q AQXP 16.90 10.02 41 12.59 301 13.66 12.47 -.36 +7.1 ArQule Q ARQL 3.35 .92 1006 2.87 10522 3.30 2.56 +.08 +73.9 Aradigm h Q ARDM 7.35 .78 40 1.54 1697 2.00 1.40 +.12 -77.0 AralezPh Q ARLZ 2.98 .95 175 1.39 1847 1.58 1.36 -.08 -2.1 Aramark N ARMK .42 1.1 18 46.09 36.16 848 37.75 5770 38.50 37.40 +.31 -11.7 AratanaTh Q PETX 7.67 3.67 346 5.08 1633 5.29 4.86 +.03 -3.4 ArborRT N ABR .84f 9.7 7 8.99 7.83 288 8.65 1336 8.71 8.59 +.05 +.1 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 3 25.65 8 25.69 25.42 +.11 +1.2 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 0 25.15 6 25.25 25.08 -.10 -1.6 ArborR pfC N ABRpC 2.13 8.3 26.68 25.51 6 25.72 9 26.12 25.64 -.21 -1.8 ArbutusB g Q ABUS 8.25 3.20 111 5.45 652 5.55 5.05 +.25 +7.9 ArcBest Q ARCB .32 .9 15 39.70 16.95 233 33.75 1670 37.00 32.55 +1.40 -5.6 ArcadB rsn Q RKDA 66.56 3.60 55 24.32 509 28.90 23.20 -2.13 +342.2 ArcelorM rs N MT .10p 8 37.50 19.59 2043 34.93 9519 35.23 32.63 +2.26 +8.1 ArchCap Q ACGL 24 102.60 78.20 481 81.05 2744 82.59 80.26 +.13 -10.7 ArchCap pfF Q ACGLO 25.99 23.67 22 24.36 135 24.47 24.15 +.01 -3.9 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 38 24.15 207 24.15 23.77 +.33 -3.9sArchCoal N ARCH 1.60f 1.6 10 102.61 60.13 172 100.29 1392 102.61 95.40 +3.07 +7.7sArchDan N ADM 1.34f 2.9 19 46.08 38.59 4296 45.50 16397 46.25 45.05 +.30 +13.5 Archrock N AROC .48 4.7 26 13.01 8.25 919 10.30 6250 10.85 9.75 +.35 -1.9 ArchrkPtrs Q APLP 1.14 7.9 16.69 10.58 125 14.47 742 15.09 13.65 +.52 +21.5 Arcimoto n Q FUV 6.35 2.54 3 2.81 83 3.04 2.66 -.16 -29.9 Arconic N ARNC .24 1.0 31.17 21.76 2710 23.26 12882 24.07 23.18 +.03 -14.6 ArcosDor N ARCO 25 10.80 7.40 394 9.35 1722 9.60 9.05 -9.7 ArcturusT rs Q ARCT 15.19 4.78 20 5.17 117 5.82 5.11 -.23 -35.0 ArcusBio n N RCUS 19.67 13.26 152 16.30 812 17.60 14.77 +1.03 -5.2 Ardaugh n N ARD .56 3.0 24.54 17.43 49 18.76 278 19.23 18.70 -.40 -11.1 Ardelyx Q ARDX 14.10 4.05 421 4.85 2428 5.85 4.80 -.40 -26.5 ArdmoreSh N ASC 9.05 6.40 159 8.00 981 8.20 7.85 ArenaPh rs Q ARNA 45.85 11.30 720 39.69 6129 39.89 33.65 +4.01 +16.8 AresCap Q ARCC 1.52 9.5 10 17.68 15.03 1107 15.98 6160 16.10 15.91 +.01 +1.7 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 84 12.27 336 12.47 12.25 -.02 -4.9 AresDyCr N ARDC 1.40 8.6 16.60 15.48 47 16.26 235 16.48 16.22 +.12 -1.0 AresMgmt N ARES 1.60e 7.1 35 25.95 17.25 218 22.50 1942 22.70 21.40 +1.15 +12.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 21 26.42 96 26.46 26.13 -.04 -.3 Argan N AGX 1.25e 7 72.13 36.30 272 37.10 1664 40.10 36.83 -.25 -17.6sArgenx n Q ARGX 90.20 17.33 173 88.90 507 90.20 84.10 +4.14 +40.8 ArgoGp42 Q AGIIL 1.63 6.4 25.99 25.00 9 25.33 40 25.35 25.31 -.02 +.2 ArgoGpInt Q AGII 1.08b 1.8 12 60.15 48.83 100 59.00 590 59.25 57.80 +1.40 +10.1tArgosThr rs Q ARGS 16.40 .32 3016 .29 13368 1.29 .27 -.76 -90.3 AristaNetw N ANET 61 311.67 135.21 658 260.65 5724 263.40 238.70 +16.45 +10.6 ArkInnova N ARKK 45.35 24.53 184 40.87 1190 41.86 40.02 +.63 +10.2 ArkIndInno N ARKQ 37.14 25.57 31 33.76 123 34.55 33.43 +.15 +2.5 ArkGenom N ARKG 30.51 19.81 45 26.47 609 27.38 26.28 +8.1 ArkWebX.O N ARKW .94p .7 55.31 29.83 106 50.97 834 52.12 49.61 +1.03 +10.6 Ark 3dPr n N PRNT 27.21 22.65 8 25.13 31 25.44 24.36 +.81 +3.1 Ark IsrTc n N IZRL 22.04 19.16 4 19.94 20 20.50 19.94 -.39 -2.1 ArkRst Q ARKR 1.00 4.1 91 29.49 21.75 2 24.50 10 25.00 23.61 +.50 -9.4 ArlingAst N AI 2.20 19.7 6 15.17 9.90 497 11.16 1734 11.38 11.11 +.01 -5.3 ArlingAst23 N AIW 1.66 6.8 25.45 23.61 1 24.26 9 24.61 23.87 +.03 -.7 ArlingAst25 N AIC 1.69 7.1 24.97 22.70 1 23.74 11 24.20 23.70 -.50 -2.1 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 1 24.94 6 24.97 24.74 +.02 ArmadaHof N AHH .80f 6.0 18 16.00 12.66 260 13.40 1023 13.90 13.36 -.09 -13.7 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 7 25.15 22 25.32 25.10 -.09 -1.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 23.96 11 24.89 56 24.89 24.70 +.20 -.5 ArmourR rs N ARR 2.72 11.9 5 27.60 21.40 289 22.79 1843 23.31 22.69 -.28 -11.4 ArmsFloor N AFI 63 20.20 12.91 74 13.33 517 14.23 13.25 +.06 -21.2 ArmstrWld N AWI 14 64.60 41.20 204 55.70 1446 58.50 55.45 -.65 -8.0 Arotech Q ARTX 31 4.35 2.70 121 3.40 419 3.45 3.25 +.10 -4.2 ArrayBio Q ARRY 18.78 6.73 2228 14.09 10048 15.61 14.08 -1.07 +10.1 ArrisIntl Q ARRS 32 30.38 22.60 723 27.54 4325 27.88 27.03 +.29 +7.2 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 6 17.46 74 17.50 17.22 +.03 -2.9 ArrowEl N ARW 11 87.26 70.13 788 77.85 2259 78.83 76.06 +1.61 -3.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 19 34.75 74 35.20 34.15 +.60 +2.4 ArrCountR n Q DWCR 33.04 29.75 0 30.53 1 30.79 30.42 -.42 +1.1 ArwQVMEq N QVM 30.15 24.02 27.57 2 27.69 27.57 +.56 -.5 ArwDWATc Q DWAT .09e .8 12.50 10.52 2 11.76 2 11.83 11.72 +.05 +1.0 ArrowPhm Q ARWR 8.09 1.42 673 6.97 3901 7.23 6.75 -.25 +89.4 Arsanis n Q ASNS 9 28.69 10.40 11 15.51 88 21.49 15.21 -4.74 +21.6 ArtesRes Q ARTNA .94 2.5 26 43.22 32.00 13 37.75 51 37.99 36.27 +1.58 -2.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 316 32.55 1626 33.95 32.35 -.10 -17.6 ArtsWay Q ARTW .05 1.9 3.50 2.00 0 2.65 8 2.80 2.55 +.05 -11.2 AskanoG g A AKG 2.50 .43 1071 1.10 3838 1.10 .98 +.11 +55.8 AsburyA N ABG 10 76.40 49.10 105 66.20 775 70.35 65.95 -.45 +3.4 AscenaRtl Q ASNA 4.11 1.65 789 2.16 4669 2.34 2.13 -.06 -8.1 Ascendis n Q ASND 69.00 21.95 72 63.81 391 68.25 61.72 +1.68 +59.3 AscentCap Q ASCMA 17.84 3.30 61 3.54 285 4.23 3.47 -.40 -69.2 AshHPrm N AHP .64 6.2 8 11.34 8.44 349 10.35 1594 10.71 10.35 -.14 +6.4 AshHPr pfB N AHPpB 21.34 18.20 5 19.12 32 19.35 18.85 -.13 -4.4 AshfordHT N AHT .48 6.9 7.20 5.42 297 6.92 2355 7.14 6.72 +.18 +2.8 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 3 25.41 36 25.45 25.28 +.15 +.9 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 18 23.04 105 23.32 22.59 +.10 -9.3 AshfrH pfG N AHTpG 1.84 8.1 25.44 22.23 20 22.75 57 23.00 22.63 +.05 -9.4 AshfrdH pfH N AHTpH 1.88 8.3 25.47 22.44 2 22.76 54 23.10 22.76 -.22 -10.4 AshfrdH pfI N AHTpI 1.88 8.2 25.16 22.62 18 23.05 481 23.17 22.77 +.11 -8.2 Ashford A AINC 109.82 47.03 2 90.07 17 93.26 88.47 -4.14 -3.2 Ashland N ASH .90m 1.3 39 77.16 58.99 601 69.68 3012 71.78 69.23 +.14 -2.1 AsiaPc N APB .61e 2.0 15.71 12.05 1 14.15 13 14.35 14.15 -.20 -1.9 AsiaPWire Q APWC .10e 3.10 2.30 0 2.45 7 2.55 2.45 -.08 -10.9 AsiaTigr N GRR .07e .6 11.49 9.56 6 10.94 117 11.21 10.73 -.23 +5.1 AspenAero N ASPN 5.58 3.95 12 4.54 582 4.54 4.29 +.13 -7.0 AspenGp n Q ASPU 9.61 5.35 106 7.82 778 7.90 6.25 +1.58 -12.3 AspenIns N AHL .96 2.2 54.10 34.80 372 43.85 3124 44.63 43.50 -.20 +8.0 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 20 26.10 180 26.16 25.83 +.25 -4.3 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 27 24.27 107 24.28 23.94 +.09 -5.9sAspenTech Q AZPN 36 88.33 53.51 472 85.84 2212 88.33 83.03 +2.33 +29.7 AssembBio Q ASMB 67.36 18.60 175 46.75 1103 48.18 42.20 +1.92 +3.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 8 25.74 37 25.86 25.63 -.10 -5.3 AsscBc pf D N ASBpD 26.65 24.08 8 24.53 24 24.90 24.51 -.16 -5.5 AsscdBanc N ASB .60f 2.3 18 27.20 20.95 4747 26.50 9603 27.10 24.15 +2.05 +4.3 AssocCap n N AC .20 .5 38.82 32.20 14 36.55 74 37.35 35.75 +.50 +7.2 Assurant N AIZ 2.24 2.4 36 106.99 84.34 621 93.41 3199 94.21 91.20 +1.90 -7.4 AssuredG N AGO .64f 1.7 7 45.73 32.97 990 36.70 4738 37.83 36.31 -.88 +8.4 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.48 4 25.86 13 25.89 25.75 -.03 -.6 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 5 25.17 45 25.23 25.05 +.06 -3.7 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 1 24.94 24 25.10 24.65 +.19 -.5 AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.65 69 3.90 3.35 +.25 +6.0 Astec Q ASTE .40 .7 37 66.66 45.70 80 57.16 462 58.87 55.41 +1.15 -2.3 AsteriasBio A AST 4.30 1.25 139 1.30 663 1.45 1.30 -.10 -42.2 AstraZen s N AZN 1.37e 3.9 9 36.75 28.43 2487 35.34 22567 36.04 35.28 -.98 +1.8sAstroNova Q ALOT .28 1.6 36 18.10 11.00 33 17.75 182 18.40 16.75 +.80 +28.2 Astronics Q ATRO 46 49.45 23.95 56 38.75 410 39.60 36.80 +2.09 -6.6 Astrotch rs Q ASTC 6.90 2.01 15 2.27 105 2.45 2.13 -.14 -32.2 AsureSftw h Q ASUR 17.53 9.76 221 15.10 899 15.55 13.71 +1.16 +6.9sAtHomGr n N HOME 56 36.84 16.41 368 35.00 2424 36.84 33.61 +1.54 +15.2 AtaraBioth Q ATRA 49.90 11.80 252 39.50 1946 42.85 38.00 -1.10 +118.2 Atento SA N ATTO .34p 10 12.90 7.55 26 7.75 215 8.20 7.69 -.25 -23.6 athenahlth Q ATHN 158.66 95.01 340 146.07 1487 148.72 142.03 +3.87 +9.8 Athene n N ATH 55.22 45.15 1086 49.34 5007 49.92 48.25 +1.24 -4.6 Athenex n Q ATNX 20.79 11.21 123 16.30 608 17.51 16.13 -.78 +2.5 Athersys Q ATHX 2.63 1.29 472 2.02 3656 2.11 1.89 +.06 +11.6 AtkoreInt n N ATRK 26.80 15.05 504 19.08 2506 19.31 18.57 +.50 -11.0 AtlAcq n Q ATAC 15.00 9.75 6 10.05 6 10.05 10.05 +1.9sAtlAcq un Q ATACU 10.84 9.56 2 10.75 5 11.00 10.56 +.23 +5.4 AtlAcq rt Q ATACR .66 .33 47 .61 64 .64 .60 +.01 +1.7 AtlanAmer Q AAME .02 .6 28 4.00 3.00 1 3.12 13 3.15 3.05 -.03 -8.4 AtlCapBc n Q ACBI 36 19.85 15.20 74 19.25 378 19.45 18.80 +.35 +9.4 AtlCstFin Q ACFC 28 11.21 7.05 3 10.20 23 10.32 9.92 +.01 +8.2 AtlPwr g N AT .12 2.60 1.80 285 2.20 1748 2.20 2.10 -6.4 AtlanticaYd Q AY 1.14e 5.6 25.99 18.00 620 20.20 2170 20.71 19.52 +.62 -4.8 Atlanticus Q ATLC 3.49 1.95 1 2.05 4 2.24 2.00 -.08 -14.6 AtlasAir Q AAWW 7 68.70 45.45 163 64.10 1376 65.45 61.70 +.80 +9.3 AtlasFin Q AFH 21.50 9.90 54 10.65 412 11.80 10.50 -.08 -48.2 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 0 24.80 11 24.93 24.60 +.30 -4.8sAtlassian n Q TEAM 62.78 30.91 9366 58.21 13893 62.78 54.54 -2.05 +27.9 ATMOS N ATO 1.88f 2.2 15 93.56 76.46 238 83.90 1761 85.75 83.45 +.52 -2.3 Atomera n Q ATOM 8.00 2.45 68 5.42 243 5.96 5.07 -.13 +25.2 AtriCure Q ATRC 25.18 14.88 93 21.21 602 21.75 20.64 +.20 +16.3 Atrion Q ATRI 4.80 .8 36 694.00 477.40 8 635.80 47 640.00 602.08 +28.60 +.8 Attunity Q ATTU 8.24 6.25 10 7.84 96 7.86 7.62 +.07 +12.3 aTyrPhm n Q LIFE 6.50 2.30 43 2.40 173 2.75 2.35 -.35 -31.4 AubNB Q AUBN .96f 2.5 17 41.75 32.49 6 39.00 18 41.70 39.00 -.95 +.3 Audentes n Q BOLD 41.80 13.90 296 38.49 1538 40.49 38.01 +.61 +23.2 AudCodes Q AUDC 21 8.43 5.83 29 7.01 173 7.23 6.81 -.21 -4.8 AuriniaPh Q AUPH 8.19 4.41 167 5.44 2477 5.65 5.40 -.01 +20.0 AurynRs n A AUG 3.00 1.24 55 1.41 513 1.47 1.36 +.03 -14.3 AutoNatn N AN 12 62.02 38.20 656 45.57 5069 48.39 45.30 -.55 -11.2 AutoWeb Q AUTO 10 14.30 2.88 56 3.74 472 3.87 3.55 +.28 -58.5 Autodesk Q ADSK 141.26 85.08 1661 130.09 8188 134.73 128.77 +.92 +24.1sAutohome N ATHM 41 100.66 31.61 970 98.31 3595 100.66 94.48 +3.80 +52.0sAutoliv N ALV 2.32 1.5 24 153.84 97.75 371 150.23 1838 153.84 149.61 +1.21 +18.2 AutoData Q ADP 2.76f 2.4 31 125.24 95.50 2210 116.84 13577 119.59 115.80 +1.57 -.3 AutoZone N AZO 13 797.89 491.13 555 595.84 1706 615.15 590.76 -10.99 -16.2 AvadelPh Q AVDL 5 11.93 6.71 113 7.12 894 7.62 7.03 -.15 -13.2 AvalonHld A AWX 2.97 1.83 1 2.15 20 2.30 2.13 -.16 +7.5 AvalonBay N AVB 5.88f 3.7 21 199.52 152.65 1130 160.87 3696 168.23 160.42 -5.66 -9.8 Avangrid n N AGR 1.73 3.4 39 53.46 43.13 367 50.73 2453 52.18 50.26 +.66 +.3 AvayaHl n N AVYA 23.76 19.08 747 22.78 3525 23.64 21.92 +.02 +13.9 AveThera n Q ATXI 8.58 3.40 2 4.35 75 4.80 4.10 -.44 +20.2 AVEO Ph h Q AVEO 4.24 .55 1319 2.59 7293 2.86 2.56 -.19 -7.2 AveryD N AVY 1.80 1.7 27 123.67 80.91 627 107.12 3981 108.93 105.12 +2.32 -6.7 Avexis n Q AVXS 213.70 65.54 1475 206.48 7565 212.52 205.00 -4.66 +86.6 Avianca N AVH .18e 2.1 9.76 6.37 66 8.68 440 9.21 8.61 -.47 +8.1 AviatNet rs Q AVNW 24.14 12.90 11 17.55 29 18.23 17.31 +.23 +15.7 AvidBios rs Q CDMO 5.78 2.24 207 3.30 2275 3.49 3.00 -.08 -14.9 AvidTech Q AVID 96 7.65 3.99 109 4.80 991 5.00 4.56 +.17 -10.9 Avingr nrs Q AVGR 38.24 .95 233 1.26 1990 1.38 1.22 +.01 -82.7 AvinoSG g A ASM 1.89 1.14 57 1.49 984 1.55 1.36 +.05 +11.2 AvisBudg Q CAR 16 50.88 20.71 2378 47.12 14166 50.15 46.88 -1.62 +7.4 Avista N AVA 1.49f 2.9 29 52.83 39.77 184 51.92 1312 52.43 51.57 +.44 +.8sAvistaHl n Q AHPA 10.07 9.28 7 10.02 689 10.20 9.80 +.12 +1.0 Avnet N AVT .76f 1.8 10 45.09 35.67 1031 41.39 3979 42.75 41.00 -.33 +4.5 Avon N AVP 28 4.90 1.85 1982 2.76 19355 2.94 2.74 -.01 +28.4 Aware Q AWRE 38 5.40 3.70 6 4.13 34 4.25 4.05 +.08 -8.3 Axalta N AXTA 38.20 27.77 1465 30.96 6059 32.99 30.84 -1.33 -4.3 Axcelis rs Q ACLS 7 37.05 18.00 215 22.80 1497 25.20 22.60 -1.75 -20.6 AXIS Cap N AXS 1.56 2.8 68.51 47.43 1005 56.48 4494 56.99 55.18 +.04 +12.4 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 20 24.84 60 24.85 24.42 +.23 -1.5 AxisCap pfE N AXSpE 25.85 23.39 28 24.60 160 24.60 24.22 +.30 -2.3sAxoGen Q AXGN 41.00 11.30 411 40.00 1493 41.73 37.55 +2.05 +41.3 AxonEntpr Q AAXN 44.06 20.57 544 42.70 3730 43.84 42.15 -.09 +61.1tAxovant n Q AXON 27.98 1.11 722 1.08 2409 1.21 1.06 -.11 -79.5 AxsomeT n Q AXSM 6.45 2.05 163 2.55 399 2.69 2.45 +.05 -54.5 AytuBioSc n Q AYTU 6.82 .38 3233 .59 14135 .64 .50 +.07 -73.7 Azul n N AZUL 35.05 19.43 512 32.28 2187 33.11 31.20 +.02 +35.5 AzurRx n Q AZRX 5.25 2.31 12 3.44 115 3.74 3.18 -.03 -5.4 AzurePwr n N AZRE 18.10 12.53 14.25 3 14.27 14.00 +.4B -: B Comm Q BCOM 3.58e 21.50 11.30 1 11.45 6 12.20 11.36 -1.31 -37.8 B&G Foods N BGS 1.86 8.2 7 43.10 22.35 1352 22.80 5293 26.48 22.50 -2.40 -35.1sBRileyFn Q RILY .49e 2.3 14 21.10 13.55 70 21.25 384 21.40 19.45 +1.75 +17.4tBRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 4 25.50 40 25.52 25.28 +.07 -1.9tBRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 10 24.90 81 25.05 24.76 -.12 -3.8tBRileyF27 n Q RILYG 25.90 24.49 26 24.73 131 24.95 24.49 -.05 -2.6 B2gold g A BTG 71 3.30 2.15 1939 2.84 17415 3.01 2.81 -.01 -8.4 BB&T Cp N BBT 1.50a 2.8 18 56.31 41.17 4875 52.71 20500 53.25 50.44 +.76 +6.0 BB&T pfD N BBTpD 25.79 24.87 40 25.47 112 25.47 25.28 +.15 BB&T pfE N BBTpE 1.41 5.6 25.70 24.49 82 25.18 230 25.18 24.98 +.18 -.3 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 11 25.23 63 25.43 25.07 -.02 +.8 BB&T pfG N BBTpG 1.30 5.1 25.85 23.57 35 25.35 124 25.35 25.01 +.28 +.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 52 25.95 139 25.98 25.73 +.13 -3.9 BBVABFrn N BFR .25e 1.1 27.45 14.55 249 22.58 978 23.02 22.29 -.09 -10.4sBBX Cap n N BBX .03 .3 10.16 5.87 596 10.00 3662 10.16 9.24 +.76 +25.5 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 11 15.65 75 15.85 14.90 +.25 +7.9tBCE g N BCE 3.02f 49.06 41.85 1547 41.91 6553 43.37 41.59 -.84 -12.7sBG Staffing A BGSF 1.00 5.1 23 20.42 14.26 15 19.44 196 20.42 19.01 +.26 +22.0 BGC Ptrs Q BGCP .72 5.3 16.97 10.60 1409 13.67 8152 13.99 13.30 +.34 -9.5 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.05 4 25.52 29 25.85 25.40 -.32 -1.5 BHP BillLt N BHP 1.66e 3.5 50.79 33.37 2630 47.70 15274 48.64 46.02 +.90 +3.7 BHPBil plc N BBL 1.66e 3.9 45.43 28.73 3907 42.72 13747 43.55 40.99 +1.21 +6.0 BIO-key n Q BKYI 3.67 1.20 13 2.10 123 2.24 2.01 -.11 +18.6sBJsRest Q BJRI .44 .9 20 49.85 28.00 361 49.45 1885 49.85 47.81 +.70 +35.9 BldrsAsia Q ADRA .72e 2.1 37.70 28.91 4 34.01 6 34.35 34.01 -.44 -1.6 BldrsDev Q ADRD .72e 3.1 25.31 20.60 23.40 9 23.61 23.38 +.02 -.6 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 5 43.83 23 44.76 43.46 +.17 +1.6 BldrsEur Q ADRU .78e 3.4 24.65 20.17 0 22.85 5 23.08 22.80 +.11 -.2tBMC Stock Q BMCH 24 25.70 17.95 397 18.10 2455 19.10 17.90 -.40 -28.5 BOK Q BOKF 1.80 1.8 19 107.00 74.48 180 102.07 750 105.21 99.95 -.23 +10.6 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.36 5 24.95 31 25.23 24.73 -.10 -2.6 BOS Ltd Q BOSC 2.97 1.53 11 2.20 57 2.30 2.19 -.03 +.5 BP MidPt n N BPMP 23.00 16.83 80 18.30 814 19.45 17.40 +1.01 -11.0 BP PLC N BP 2.38 5.5 23 44.62 33.90 4249 43.50 26595 43.99 42.45 +.54 +3.5 BP Pru N BPT 3.60e 16.0 4 27.95 18.55 192 22.55 1168 23.20 21.40 +.35 +12.2tBRF SA N BRFS 15.50 5.95 3992 7.42 25537 7.49 5.95 +1.07 -34.1 BRT N BRT .80f 7.0 10 13.99 7.36 11 11.49 85 12.00 11.44 -.39 -2.5sBSB Bcp Q BLMT 21 32.35 27.25 10 31.90 41 32.35 30.61 +.95 +9.1 BT Grp s N BT .99e 5.8 21.16 15.41 1302 17.06 7283 17.50 16.79 -.15 -6.4sBWX Tech N BWXT .64f .9 38 70.99 45.79 446 70.94 2507 71.04 66.70 +4.37 +17.3 B&W Ent n N BW 12.06 1.61 1065 2.47 8952 2.86 2.43 +.01 -56.5 BabShDHi N BGH 1.84 9.9 20.83 18.35 51 18.62 278 18.91 18.58 +.04 -3.9 BadgerMtr s N BMI .52 1.2 38 52.10 37.45 291 43.05 1731 46.35 41.28 -2.70 -9.9 Baidu Q BIDU 19 274.97 172.07 2275 232.50 10551 240.40 226.53 +4.33 -.7 BakHuGE n N BHGE .72f 2.1 38.59 25.53 8254 33.99 24757 35.68 31.98 +1.42 +7.4sBalchem Q BCPC .42f .5 43 90.25 70.23 79 89.89 610 90.25 86.95 +3.27 +11.5 BaldLyB Q BWINB 1.12f 4.7 54 25.40 21.20 23 23.65 82 23.70 23.05 +.65 -1.3 BallCorp s N BLL .40 1.0 21 43.24 35.60 1985 40.67 9902 41.61 40.48 +.03 +7.5 Ballanty A BTN 7.35 3.95 26 4.70 62 5.10 4.15 -.10 +1.1 BallardPw Q BLDP 5.94 2.55 292 3.62 2821 3.75 3.50 +.09 -17.9 BanColum N CIB 1.27e 2.6 51.38 36.38 325 49.11 1853 50.50 48.66 -.46 +23.8 BancCalif N BANC .52 2.8 12 23.40 17.10 330 18.75 1997 18.83 18.18 +.30 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.50 25.46 10 25.94 20 25.95 25.66 +.13 -1.1 BcCalif pfE N BANCpE 28.59 24.70 5 25.51 43 25.68 25.34 -.15 -3.4 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.89 25 25.97 25.67 +.06 -2.5 BncFstOK s Q BANF .84 1.4 21 61.05 43.13 159 58.30 336 58.65 52.65 +4.30 +14.0 BcBilVArg N BBVA .27e 3.3 9.54 7.63 1428 8.08 9131 8.08 7.86 +.23 -4.9 BcoBrades s N BBDO .02r .3 11.90 6.79 2 9.36 28 9.52 8.95 +.21 +11.1 BcoBrad s N BBD .06a .6 11.98 7.12 4996 10.00 45387 10.32 9.62 +.13 +7.3 BcoLatin N BLX 1.54 5.6 12 30.50 25.51 295 27.42 660 29.95 27.30 -1.15 +1.9 BcoMacro N BMA 136.10 82.68 130 106.06 496 111.67 105.26 -1.49 -8.5 BcoSantSA N SAN .21e 3.2 7.57 6.29 3244 6.78 25741 6.81 6.66 +.17 +3.7 BcoSBrasil N BSBR .29e 2.6 8 12.11 6.86 800 11.34 5023 11.59 10.81 +.02 +17.3sBcSanChile N BSAC .85e 2.5 35.09 23.16 192 34.00 1688 35.09 33.48 +.73 +8.7 BcoChile N BCH 2.12e 2.1 106.50 70.13 27 101.34 85 102.70 99.40 -.45 +5.0sBancorp34 n Q BCTF 1.25e 16.50 12.56 8 16.70 35 16.80 16.07 +.60 +13.2 BncpBnk lf Q TBBK 11.37 4.79 329 11.22 1157 11.23 10.51 +.56 +13.6 BcpSouth N BXS .56 1.7 35.55 27.20 912 33.25 4099 33.45 30.80 +1.75 +5.7 Bcp NJ A BKJ .24 1.4 27 18.55 14.80 1 17.25 2 17.25 16.85 +.25 -5.5 BancrftFd A BCV 1.27e 5.9 24.19 19.66 13 21.40 63 21.64 21.20 +.16 -1.7 Bandwith n Q BAND 33 33.23 18.05 41 30.57 332 32.90 30.00 -1.32 +32.2 BkofAm N BAC .48 1.6 17 33.05 22.07 65389 30.26 425880 30.53 29.47 +.46 +2.5 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 51 25.60 128 25.60 25.45 +.13 -1.5 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 13 23.75 47 23.75 23.22 +.28 +1.6 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 58 25.53 163 25.56 25.42 +.07 -1.2 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 18 24.00 72 24.00 23.71 +.03 +.8 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 29 25.91 140 25.91 25.53 +.23 -2.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1272.00 111 1277.00 1267.02 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 88 26.24 286 26.24 26.11 +.04 -3.4 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 92 26.25 286 26.28 26.08 +.05 -2.8 BkAm pfA N BACpA 27.51 25.34 72 25.85 215 25.85 25.70 +.05 -4.9 BkAm pfC N BACpC 27.83 25.41 119 25.95 301 25.95 25.79 +.07 -5.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 52

BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 23 23.25 228 23.25 22.96 +.20 -1.1 BkAML pfH N BMLpH .77 3.5 23.11 20.09 17 22.25 44 22.25 21.86 +.18 +3.0 BkAML pfG N BMLpG .77 3.4 22.97 20.31 5 22.40 32 22.49 22.07 +.24 +3.5 Bk of But n N NTB 1.28 2.8 47.60 31.36 290 46.53 1255 46.61 44.77 +1.19 +28.2 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 17 11.35 64 11.55 10.10 -1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 272 84.36 803 84.50 81.49 +1.38 -1.6 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 32 69.65 112 71.55 69.40 -.45 +2.4 BkMont g N BMO 3.71e 84.71 66.75 692 74.95 1887 76.00 74.82 -.33 -6.3 BkNYMel N BK .96 1.7 14 58.99 46.06 6916 55.42 27343 55.92 51.77 +3.85 +2.9 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 50 25.28 157 25.28 25.07 +.18 +.6 BkNova g N BNS 2.32 3.8 10 66.78 53.86 450 60.28 2345 61.36 60.06 -.38 -6.6 BkPrince n Q BPRN 34.95 29.43 7 34.45 22 34.57 33.31 +.3sBankSC Q BKSC .60 2.9 20 23.00 17.35 4 21.00 33 23.00 20.00 +1.00 +8.8 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 15.29 9 15.29 14.79 +.49 +2.4 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 688 46.95 4723 47.21 45.76 +.59 -3.1 BankFncl Q BFIN .32 1.9 30 17.25 13.97 23 17.02 110 17.15 16.84 +11.0 BankUtd N BKU .84 2.1 15 43.84 30.37 515 39.63 3708 40.34 38.81 -.12 -2.7 BankwellF Q BWFG .48f 1.5 16 38.50 29.90 13 32.38 150 32.55 31.63 +.71 -5.7 Banner Cp Q BANR 1.40f 2.5 19 62.75 52.07 164 55.98 847 56.45 54.35 +.65 +1.6 Baozun n Q BZUN 52.33 14.21 1415 46.98 9973 49.76 45.34 +.94 +48.9 BarHarbr s A BHB .75 2.6 20 32.94 25.09 78 29.20 230 30.00 28.21 +1.12 +8.1sBr iPthCrd N OILB 68.76 42.69 1 68.10 53 68.76 65.38 +1.38 +15.1 BarFIEur N FEEU 148.71 107.43 1 128.61 8 131.43 127.60 -.52 -2.9 BarcFI HY N FIGY 185.67 127.16 2 162.67 14 168.22 162.44 -1.00 -4.9 BarcSPVeq N VQT 181.89 142.51 163.78 4 163.78 162.77 -.88 +3.5 BarSelMLP N ATMP 1.17e 6.0 24.01 17.78 38 19.58 215 20.20 18.77 +.75 -5.6sBiP Cmdty N DJP 25.33 21.61 284 25.09 933 25.33 24.73 +.20 +2.8sBarcGsci36 N GSP 16.94 11.96 9 16.75 149 16.94 16.35 +.28 +7.8 BrcEnEu n N FLEU 180.26 129.86 2 154.34 4 157.98 153.75 -.85 -3.0sBiP Cocoa N NIB 34.41 21.36 66 33.13 341 34.41 32.30 +1.91 +45.1 BarcBk prD N BCSpD 2.03 7.8 27.24 26.00 283 26.10 1071 26.19 26.01 +.02 -2.1 BiPTrLBear Q DLBS 22.10 13.54 1 21.00 6 21.00 19.35 +1.61 +28.5sBiP10yTBear Q DTYS 23.48 13.93 31 23.45 114 23.50 22.04 +1.35 +28.5 BiPTrSteep Q STPP 35.49 29.08 31.25 11 31.73 30.63 -.13 +1.6 BiPUrFlat Q FLAT 64.99 59.75 1 63.64 6 64.56 62.53 +.09 +3.0sBiP2yrTBear Q DTUS 38.90 29.57 1 39.05 14 39.07 38.46 +1.05 +11.5 BarcCAPE N CAPE 126.10 104.29 1 117.77 11 120.00 117.77 +1.17 +1.1 BiPSPMLP N IMLP 1.22e 7.1 20.84 15.44 1 17.11 8 17.42 16.82 +.58 -4.8 Barclay N BCS .15e 1.2 12.55 9.29 1629 12.22 11618 12.43 12.16 +.01 +12.1 BiP SPVix N XVZ 25.80 17.32 19.56 2 20.07 19.56 -.70 -14.7 BrVxMdT rs N VXZ 26.03 16.42 103 20.67 953 21.40 20.33 -1.06 +18.1 B iPVxST rs N VXX 64.44 25.59 34743 42.39 162457 44.33 39.76 -2.91 +51.8 BarcWomLd N WIL 70.29 59.73 0 66.28 1 66.50 66.28 +.50 -1.2 BarIvrsUST Q TAPR 28.95 19.30 2 28.19 2 28.19 26.46 +2.86 +28.3 BaringsCp s N MCI 1.20 7.7 16.36 14.70 23 15.55 107 15.55 15.11 +.40 +1.9sBaringsPt N MPV 1.08 7.0 15.34 13.83 37 15.32 118 15.40 14.65 +.53 +8.7 BarHilc rt Q BHACR .47 .11 0 .28 2 .33 .27 -.04 +75.0 B&N Ed n N BNED .60 8.1 11.12 4.99 139 7.37 1050 7.60 6.91 +.42 -10.6 BarnesNob N BKS .60 10.8 9.05 4.10 746 5.55 4170 5.80 5.40 +.10 -17.2 Barnes N B .56 .9 58 72.87 51.33 113 62.14 969 63.79 60.39 +1.80 -1.8 Barnwell A BRN 2.95 1.62 0 1.90 7 1.99 1.90 -.03 -8.7sBarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 31 87.14 278 90.25 85.92 +1.00 +35.1 BarrickG N ABX .12 .9 28 19.26 11.07 9070 13.17 50097 13.38 12.93 +.02 -9.0 BasicEnS N XYZ .45 BasicEn n N BAS 31.15 12.72 391 15.51 2220 16.11 14.81 +.30 -33.9 BassettF Q BSET .44 1.5 25 41.30 27.43 59 29.15 306 29.66 29.10 -.20 -22.5 Baxter s N BAX .64 1.0 32 72.58 53.04 2857 67.05 15437 67.68 65.41 +1.33 +3.7sBaytexE g N BTE 6 3.90 2.13 2456 3.83 11923 3.90 3.23 +.53 +27.7 BeacnRfg Q BECN 17 66.48 39.57 435 50.19 2336 53.00 46.76 -.68 -21.3 BearStFin Q BSF .12 1.2 19 10.37 8.66 49 10.32 113 10.32 10.29 +.03 +.9 BeasleyB Q BBGI .20f 1.8 4 18.19 8.15 8 11.30 47 11.55 10.10 +1.05 -15.7 BeazerHm N BZH 17 23.24 11.87 314 15.34 1852 16.77 15.13 -.55 -20.1 BectDck N BDX 2.92 1.3 94 248.39 175.66 1000 232.88 5168 236.13 226.23 +7.51 +8.8 BectDk pfA N BDXA 63.84 54.18 123 60.62 623 61.46 59.33 +1.52 +4.7tBedBath Q BBBY .64f 3.7 5 40.33 17.19 4850 17.14 37234 18.61 17.11 -.14 -22.1 BeiGene n Q BGNE 182.79 34.36 417 167.99 1748 173.35 165.05 -.23 +71.9 BelFuse A Q BELFA .24 1.3 19 29.90 15.24 2 18.45 5 18.85 16.55 +1.59 -15.4 BelFuseB Q BELFB .28 1.4 20 33.45 17.10 22 20.45 118 21.40 19.25 +.90 -18.8 Belden N BDC .20 .3 13 87.15 64.51 392 68.58 1584 70.38 66.92 +1.71 -11.1 Belden pfB N BDCpB 114.45 88.37 88 93.66 416 95.11 92.00 +1.93 -9.1 Belltrx g rs N BXE 1 3.88 .99 110 1.33 521 1.43 1.30 -.04 -22.7 Belleroph n Q BLPH 2.74 1.00 372 2.32 781 2.36 2.00 +.22 -10.1 BellicumP Q BLCM 14.49 5.02 1090 7.52 11479 8.98 7.31 -1.46 -10.6 Belmond N BEL 14.20 10.75 180 11.00 1687 11.45 10.90 -.10 -10.2 Bemis N BMS 1.24f 2.8 18 50.47 40.60 768 44.52 3348 45.13 44.29 -.01 -6.8 BenchElec N BHE .15p 21 35.80 27.05 213 30.70 1678 31.50 30.58 +.10 +5.5 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 158 15.70 887 15.80 15.15 +.10 -4.6 Benefitfoc Q BNFT 37.10 21.75 127 26.85 856 28.35 26.00 +.80 -.6 BenitecB n Q BNTC 4.20 1.85 1 3.25 32 3.33 3.18 -.01 +9.8sBerkley N WRB .56 .7 21 74.78 62.00 326 74.74 2140 74.83 73.27 +1.67 +4.3 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 6 24.36 32 24.60 24.32 -.14 -3.4 Berkly pfC N WRBpC 27.24 24.53 5 25.00 31 25.16 24.95 -.10 -4.5 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 14 24.82 63 25.11 24.80 -.04 -4.3 BerkHa A N BRK/A 24 326350.03 242180.00 0 300140.00 1 302000.00 296600.00 +4248.99 +.9 BerkH B N BRK/B 27 217.62 160.93 3657 200.13 18741 201.48 197.55 +3.13 +1.0 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 142 38.65 546 38.75 37.70 +.60 +5.6 BerryPlas N BERY 22 61.71 49.41 1114 56.34 4739 57.00 55.48 +.85 -4.0 BestBuy N BBY 1.80f 2.5 22 78.59 50.29 3390 72.30 16409 75.80 71.33 +1.17 +5.6 Best Inc n N BSTI 13.25 8.08 935 11.51 4727 11.77 9.96 +1.23 +28.2 Beyondsp n Q BYSI 48.49 19.55 84 31.10 118 31.10 26.55 +4.05 +7.0 Big 5Sprt Q BGFV .60 7.1 9 17.10 5.05 573 8.50 2555 8.50 7.71 +.70 +11.8tBigLots N BIG 1.20f 2.9 12 64.42 41.04 1534 42.04 8394 44.44 41.04 +.02 -25.1 BigRockP n Q BRPA 10.93 9.58 6 9.85 242 9.90 9.82 +.04 +1.8 BiglariHld N BH 10 451.15 290.05 5 415.31 18 435.83 412.50 -6.69 +.2 Bilibili n Q BILI 11.80 9.62 626 11.19 2838 11.50 11.06 -.21 -.4 BioRadA N BIO 68 279.59 208.95 105 260.68 832 267.66 248.69 +13.62 +9.2sBioTechne Q TECH 1.28 .8 50 154.55 99.97 208 152.78 886 154.55 148.46 +3.83 +17.9 BioDlvry lf Q BDSI 3.60 1.55 80 2.25 680 2.30 2.18 +.05 -23.7tBioHiTch n Q BHTG 4.55 3.39 15 3.70 51 3.98 3.39 -.26 -18.7 BioLifeSol Q BLFS 7.83 2.01 24 7.33 696 7.57 7.00 +.10 +22.2tBioLneRx h Q BLRX 1.34 .80 97 .86 730 .89 .80 -.00 -21.3 BioXcelT n Q BTAI 11.94 8.66 11 9.28 154 10.22 8.70 +.05 -15.9 BioanlySys Q BASI 15 2.95 1.16 1 1.64 46 1.71 1.50 +.07 -33.1 Bioblast rs Q ORPN 5.99 1.81 20 2.27 138 2.29 1.87 +.23 -.6 Biocept rs Q BIOC 1.90 .23 483 .24 4876 .26 .24 -.01 -64.8 Biocryst Q BCRX 7.39 3.95 542 4.91 2400 5.28 4.76 -.10 Biofront n Q BFRA 17.98 11.25 14.00 2 14.53 13.90 -.33 +14.9 Biogen Q BIIB 16 370.57 244.28 1577 263.02 7321 271.05 261.20 -2.37 -17.4 BiohvnPh n N BHVN 39.51 16.50 246 27.18 1529 28.30 25.99 +.56 +.7 Biolase Q BIOL 1.45 .28 154 .33 547 .37 .31 +.01 -23.7 BioMarin Q BMRN 100.51 75.81 2279 82.30 7035 85.82 81.10 -1.29 -7.7 Biomeri n Q BMRA 9.32 2.12 116 3.99 374 4.33 3.83 -.01 +6.7 BiondVax n Q BVXV 10.75 4.60 10 6.60 61 6.90 6.00 +.30 +23.1 BioPhrmX A BPMX .90 .10 3036 .22 28175 .26 .22 +.01 +102.7 BioScrip Q BIOS 3.39 1.35 219 2.70 1902 2.81 2.56 +.14 -7.2 BioSpecif Q BSTC 27 58.79 38.05 36 42.76 115 44.52 42.03 -1.33 -1.3 BiostrPh rs Q BSPM 5.97 1.18 15 2.83 103 3.05 2.80 -.21 +59.9 BioTelem Q BEAT 39.20 23.30 196 34.50 1126 35.55 33.60 +.70 +15.4 BioTime A BTX 3 3.50 2.10 377 2.35 1386 2.54 2.32 -.14 +9.3 BirksGrp A BGI 2.77 1.01 20 1.06 68 1.16 1.05 -.09 -18.5 BisnCap n Q BCAC 10.00 9.67 1 9.96 17 9.96 9.95 -.04 +.9 BisnCap rt Q BCACR .52 .25 .40 1 .45 .33 -.08 +5.5 BitautoH N BITA 28 54.42 19.42 1487 20.98 7758 21.28 19.82 +.90 -34.0 BlackBox Q BBOX .48 24.6 11.00 1.80 45 1.95 281 1.95 1.85 +.10 -45.1 BlkHillsCp N BKH 1.78 3.3 16 72.02 50.49 280 54.24 1759 55.05 53.09 +1.11 -9.8 BlkHCp un N BKHU 78.74 56.40 59.02 57 59.26 57.84 +.75 -10.7 BlKnight n N BKI 53.00 42.70 544 48.80 2107 49.40 47.65 +1.15 +10.5sBlRidgAc n Q BRAC 9.75 9.52 1 9.72 2 9.75 9.72 +.02 +.7 BlRidgAc rt Q BRACR .35 .22 .32 7 .32 .32 +.02 +13.6 BlRidgA un Q BRACU 10.56 9.97 0 10.40 1 10.45 10.40 -.06 +2.6 BlkStMin n N BSM 1.25 7.1 18 19.03 15.12 122 17.64 804 18.04 17.28 +.15 -1.7 BlackLin n Q BL 45.19 28.79 225 41.06 1765 41.75 40.19 +.82 +25.2 BlkRkCap Q BKCC .72 11.3 23 7.88 5.48 261 6.40 1553 6.40 6.15 +.26 +2.7 Blckbaud Q BLKB .48 .4 79 116.07 75.80 238 108.09 929 111.68 105.38 +2.27 +14.4 BlackBerry N BB 18 14.55 8.47 2857 10.63 14295 10.84 10.41 +.13 -4.8 BlkhwkNet Q HAWK 47.00 32.60 858 44.90 6776 45.10 44.75 +.10 +25.9 BlackRock N BLK 11.52f 2.2 22 594.52 377.85 635 524.42 4013 531.46 520.61 -.35 +2.1 Blrk22Gl n N BGIO 10.20 9.27 19 9.45 150 9.54 9.40 +.02 -3.6 BlkBldAm N BBN 1.58 7.2 23.96 21.38 96 22.06 460 22.59 22.06 -.48 -4.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 5 14.77 203 14.83 14.75 +.01 +1.5 BlkCAIT N BFZ .87 6.7 14.81 12.90 21 12.94 337 13.00 12.92 -.03 -6.1tBlkCorBd N BHK .78 6.1 14.26 12.87 111 12.81 522 13.06 12.81 -.19 -8.8 BlkCpHiY N HYT .84 7.9 11.47 10.41 197 10.60 1610 10.70 10.56 +.07 -3.1tBlkCrdAllo N BTZ .97 7.7 13.66 12.54 195 12.54 1092 12.63 12.53 -.01 -5.9 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 277 11.45 1457 11.66 11.40 -.17 -2.1 BlkEngyRs N BGR 1.32 9.2 15.50 12.32 90 14.33 511 14.53 14.00 +.33 +1.1 BlkEnhC&I N CII 1.20 7.6 17.08 14.45 83 15.86 636 15.99 15.73 +.12 -3.2 BlkEEqDv N BDJ .56 6.4 9.65 8.03 350 8.81 1949 8.93 8.80 -.01 -4.6 BlEnhGvIn N EGF .66 5.1 14.14 12.90 5 13.06 27 13.12 12.99 +.06 -2.5 BlkFltRtInc N FRA .81 5.6 14.63 13.70 84 14.46 505 14.54 14.42 -.02 +4.9 BlkFloatR N BGT .70 5.1 14.79 13.40 59 13.62 284 13.73 13.57 -.04 -2.2 BlkFL2020 N BFO .37 2.6 15.20 13.46 5 14.30 57 14.32 14.21 +.06 -.8 BlkGlbOp N BOE 1.16 10.2 13.08 10.09 209 11.36 937 11.67 11.35 -.21 -9.2 BlkHlthSci N BME 2.40 6.9 38.00 32.81 24 34.92 142 35.24 34.60 +.40 -4.3tBlkIT N BKT .37 6.4 6.40 5.74 39 5.77 431 5.83 5.74 -.05 -6.5 BlkIntlG&I N BGY .59 9.8 6.85 5.63 177 6.00 1332 6.17 5.99 -.09 -8.0 BlkIQM N BKN .74a 5.4 15.75 13.52 69 13.60 201 13.75 13.56 -.08 -8.8 BlkLtdD N BLW .95 6.3 16.30 14.91 69 14.99 393 15.15 14.99 -.06 -5.7tBlkLTMu N BTA .65a 5.8 12.54 11.09 35 11.24 202 11.48 11.09 -.19 -6.3tBlkMDMB A BZM .65 4.1 15.90 13.02 0 13.38 24 13.51 13.02 +.03 -1.8 BlkMATxE A MHE .70a 5.2 15.00 12.84 0 13.51 8 13.78 13.08 +.44 -3.1 BlkMultSec N BIT 1.40a 8.4 18.77 16.56 121 16.76 578 16.99 16.72 -.02 -7.7 BlkMuIntD N MUI .59a 4.5 14.41 13.00 87 13.05 661 13.13 13.03 -.03 -6.3tBlkMuNYInt N MNE .69 5.5 14.45 12.64 8 12.65 43 12.75 12.62 -.07 -7.1tBlkMunihCA N MUC .64 4.9 15.19 13.05 76 13.10 449 13.17 13.04 -.06 -7.7tBlkMunHIQ N MFL .86 6.7 15.33 12.74 57 12.79 460 12.88 12.74 -.11 -12.5tBlMunhNYQ N MHN .61a 4.9 14.58 12.34 79 12.36 644 12.52 12.34 -.13 -7.7tBlMunhNJQ N MUJ .71a 5.4 14.96 13.20 29 13.19 455 13.38 13.19 -.11 -8.8 BlkMunihQ N MUS .81 6.5 14.22 12.38 28 12.45 136 12.52 12.38 -.03 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.12 27 12.20 250 12.29 12.13 -.10 -12.3 BlMunyCAQ N MCA .88 6.6 15.69 13.18 107 13.31 466 13.38 13.23 -.03 -9.2tBlkMunyInv N MYF .97 7.1 17.88 13.61 31 13.71 239 13.81 13.61 -.09 -7.7tBlkMunyIQ N MFT .85 6.6 15.32 12.93 80 12.92 235 13.13 12.89 -.16 -7.3tBlkMYMIQ N MIY .83 6.4 14.35 13.03 58 13.04 242 13.20 12.99 -.16 -6.9tBlMunyNYQ N MYN .57a 4.8 13.43 11.84 104 11.87 711 11.99 11.82 -.12 -8.1 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 10 13.73 55 13.88 13.71 -.08 -4.3tBlMunyQlty N MQY .96 7.0 16.10 13.76 42 13.76 268 13.91 13.74 -.15 -9.3tBlkMuniyQ3 N MYI .70 5.6 14.86 12.45 115 12.47 632 12.58 12.42 -.07 -9.7tBlkMuniast N MUA .65a 4.9 15.84 13.16 69 13.22 331 13.42 13.15 -.16 -11.7 Blk2018 N BPK .06 .4 15.07 14.71 14 14.92 289 14.95 14.88 -.01 +1.0 BlkMu2020 N BKK .47a 3.1 15.95 14.92 34 15.10 140 15.16 15.05 +.03 +.7 BlkMuBdT N BBK .76a 5.4 16.47 14.10 10 14.20 102 14.35 14.15 +.01 -6.3tBlkMuIIQ N BAF .82 6.0 15.58 13.70 21 13.77 97 13.92 13.68 -.11 -7.0tBlkMunIIT N BBF .87 6.7 15.80 12.94 19 12.94 107 13.09 12.93 -.11 -7.7 BlkMuIQT N BYM .86 6.6 15.24 12.95 24 13.06 265 13.14 13.02 -.03 -8.0 BlkMuIT N BFK .78 6.1 14.72 12.72 106 12.77 499 12.94 12.77 -.12 -9.4 BlkMuIT2 A BLE .95a 7.2 15.87 13.31 22 13.37 225 13.49 13.35 -.08 -7.3 BlkMuTTT N BTT .86a 4.0 23.62 20.98 55 21.26 419 21.59 21.26 -.17 -4.8tBlkMunienh N MEN .73a 6.9 12.46 10.44 44 10.48 299 10.55 10.40 -.04 -10.1tBlkMunihld N MHD .89a 5.9 18.25 14.94 11 14.96 98 15.10 14.93 -.08 -9.4tBlkMunihd2 N MUH .81a 5.9 16.63 13.76 26 13.77 64 13.89 13.73 -.09 -6.8tBlkMunvst A MVF .64a 7.4 10.02 8.63 139 8.68 734 8.77 8.63 -.07 -9.7tBlkMuniv2 N MVT .88a 6.3 16.18 14.04 7 14.08 213 14.25 14.04 -.20 -8.9 BlkMunyAZ A MZA .83 5.6 17.90 14.03 3 14.85 32 15.06 14.82 -.23 -8.2tBlMunyldCA N MYC .74a 5.9 15.72 13.17 38 13.19 264 13.37 13.16 -.15 -10.8tBlkMuniyld N MYD .80a 6.1 15.73 13.15 94 13.15 468 13.27 13.13 -.08 -9.4tBlkMunyNJ N MYJ .90 6.6 17.48 13.72 14 13.71 150 13.86 13.68 -.17 -13.2 BlMunQlt2 N MQT .80 6.7 13.91 11.92 43 12.01 172 12.07 11.95 -.04 -8.3tBlkNJMB A BLJ .83a 6.2 16.21 13.42 3 13.51 33 13.80 13.42 -.17 -8.3tBlkNJIT N BNJ .76 5.5 16.35 13.76 18 13.84 95 13.94 13.76 -.05 -8.0 BlkNY18 N BLH .03 .2 14.99 14.66 14.77 15 14.78 14.70 +.03 +.5tBlkNYMB N BQH .74 5.6 15.65 13.03 2 13.10 16 13.12 13.03 -.10 -11.0tBlkNYIQT N BSE .69 5.6 14.00 12.23 20 12.26 129 12.39 12.22 -.15 -6.8tBlkNYIT N BNY .83 6.5 15.50 12.76 29 12.82 139 12.99 12.60 -.12 -10.3tBlkNYMu2 A BFY .84 6.6 15.90 12.79 13 12.81 126 12.95 12.78 -.12 -13.5 BlkRsCmdy N BCX .79 8.2 10.50 7.76 228 9.57 1993 9.67 9.38 +.20 -2.0 BlkSciTch N BST 1.20 3.9 34.26 21.17 109 30.80 540 32.47 30.72 -.97 +15.4 BlkStMT N BSD .78a 6.2 15.61 12.41 5 12.58 43 12.68 12.56 -.09 -8.0 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 25 19.82 128 20.11 19.75 -.08 -8.3 BlkVAMB A BHV .83 5.1 20.22 15.53 2 16.21 9 16.92 15.90 +.37 -5.8 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 19 17.97 254 18.28 17.92 +.01 -.2 BlkstGSOSt N BGB 1.26 8.0 16.41 15.51 115 15.84 549 15.98 15.81 +.08 +.8 Blackstone N BX 2.70e 8.4 15 37.52 29.03 3438 32.23 23015 32.80 30.81 +1.51 +.7 BlkstnMtg N BXMT 2.48 8.1 13 33.08 29.51 544 30.65 4223 31.44 30.62 -.35 -4.8 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 69 16.65 298 16.74 16.51 +.16 +4.6tBlinkCh n Q BLNK 3.29 1.65 22 1.74 433 2.40 1.65 -.67 -44.2 BlockHR N HRB .96 3.5 22 31.80 23.16 4021 27.10 14403 27.14 25.89 +1.05 +3.4 BlonderT A BDR 1.52 .38 193 1.16 1814 1.35 1.08 -.07 +91.6 BloominBr Q BLMN .36f 1.5 21 25.00 16.11 1501 23.71 6654 23.97 23.34 +.41 +11.1sBlucora Q BCOR 27.20 16.68 193 26.75 1643 27.25 24.65 +2.10 +21.0 BlueAprn n N APRN 7 10.10 1.72 1112 2.00 12211 2.15 1.90 +.07 -50.4sBlueBird Q BLBD 10 24.99 15.66 209 24.55 589 24.99 24.10 +.50 +23.4 BlueBPet n Q BUFF 46 40.15 21.51 1726 39.97 15088 40.03 39.83 -.01 +21.9 BlueCapRe N BCRH 1.20 10.0 20.20 11.00 10 12.00 66 12.05 11.55 +.35 -.4 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 83 20.60 421 21.05 20.15 -.20 +2.5 BluebBio Q BLUE 236.17 74.45 469 170.50 2712 179.95 165.10 -2.55 -4.3sBluegVac n N BXG .60 2.6 23.27 13.00 46 23.47 378 24.23 21.67 +1.84 +28.5 BlueknEP Q BKEP .58 13.2 7.35 4.05 35 4.40 247 4.65 4.30 -13.7tBluekn pf Q BKEPP .72 10.0 8.52 6.85 55 7.15 593 7.15 6.85 +.14 -8.0sBlueLinx rs N BXC 13 40.96 7.57 198 41.15 1074 41.85 35.97 +5.48 +321.6 BlueprtM n Q BPMC 109.00 34.38 449 81.96 3476 91.00 80.90 -17.02 +8.7 BluerkRsd A BRG 1.16 13.3 13.77 7.02 165 8.70 974 8.92 8.49 -.02 -13.9 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 4 24.80 25 24.95 24.75 -.11 -6.0 BluerkR pfD A BRGpD 1.78 8.2 26.25 20.84 6 21.79 43 21.99 21.53 -.01 -13.5 BluerkR pfC A BRGpC 1.91 8.0 26.50 22.48 0 23.73 38 23.73 23.24 +.23 -6.8 BdwlkPpl N BWP .40 3.7 9 18.79 9.85 897 10.94 6708 11.22 10.50 +.40 -15.3 Boeing N BA 6.84f 2.0 35 371.60 175.47 3014 338.67 16754 342.41 327.63 +9.39 +14.8 BofI Hld s Q BOFI 20 42.49 21.60 480 41.25 2645 42.10 40.47 +.02 +38.0 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 0 25.90 6 26.71 25.55 +.30 +.3 Boingo Q WIFI 28.34 13.29 284 24.24 1276 25.70 24.15 -.17 +7.7 BoiseCasc N BCC .28 .7 20 45.95 26.25 303 41.85 1552 42.90 40.35 +1.60 +4.9 Bojangles n Q BOJA 8 22.35 11.35 240 14.90 2064 15.55 13.90 +.85 +26.3 BonanzaCE N BCEI 38 83.43 23.33 125 28.78 946 29.84 26.28 +.72 +4.3 BonsoElec Q BNSO 4.10 1.96 1 2.93 28 3.20 2.93 -.25 +19.4 BookingHl Q BKNG 30 2228.99 1630.56 410 2131.37 1753 2186.05 2085.77 +45.51 +22.7 BootBarn N BOOT 21 20.31 5.90 258 18.56 1569 18.74 17.02 +1.27 +11.7sBoozAllnH N BAH .76f 1.9 21 41.13 31.06 382 40.62 2950 41.13 39.87 +.94 +6.5 BorgWarn N BWA .68 1.3 15 58.22 39.80 1133 52.76 5502 54.35 52.27 -.10 +3.3 BorqsTch Q BRQS 10.50 4.00 4 9.65 16 9.70 8.25 +1.80 +77.1sBostBeer N SAM 27 227.75 128.70 163 220.50 770 227.75 214.25 +7.85 +15.4 BosOma n Q BOMN 35.49 12.15 112 22.70 409 23.76 22.42 -.14 -29.9 BostPrv Q BPFH .48 2.9 18 17.20 13.95 706 16.35 2793 16.63 15.40 +.95 +5.8 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.07 25.35 8 25.35 25.30 +.01 -1.1 BostProp N BXP 3.20f 2.7 23 135.06 111.57 521 118.75 2909 122.49 118.23 -1.15 -8.7 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 3 24.55 44 24.90 24.31 -.19 -2.8 BostonSci N BSX 20 29.93 24.54 8629 28.84 39190 29.18 28.50 +.53 +16.3sBttmlnT Q EPAY 44 40.97 21.52 237 40.11 1781 40.97 39.47 +.79 +15.7 BldrG&IFd N BIF .11a 1.0 11.84 9.26 220 10.74 1222 10.96 10.69 -.15 -3.2 BovieMed A BVX 4.29 1.87 162 3.64 835 3.72 3.25 +.46 +40.0 BowlA A BWL/A .68 4.6 41 16.64 13.43 14.83 1 15.35 15.00 -.02 -1.1 Box Inc n N BOX 24.50 16.76 1019 20.65 5044 21.50 20.54 -.08 -2.2 Boxlight n Q BOXL 9.17 3.00 0 3.62 3 4.06 3.61 -.32 -37.4 BoydGm N BYD .20 23 40.44 22.39 844 34.99 6794 35.68 33.00 +2.25 -.2 BradyCp N BRC .83 2.2 25 40.25 31.70 154 37.90 1110 38.20 37.30 +.80 Brainstorm Q BCLI 5.18 2.88 27 3.45 170 3.56 3.29 +.12 -12.0 Brandyw N BDN .72 4.6 17 18.69 15.21 2146 15.52 11317 16.25 15.22 +.02 -14.7 BrasilAgro N LND 4.55 3.21 7 3.85 8 3.92 3.77 -.05 +9.9 Braskem N BAK .78e 2.8 33.73 17.44 299 27.69 1239 28.62 27.29 -.02 +5.4 BravoBrio Q BBRG 5.15 1.65 432 3.95 1090 4.05 3.95 -.05 +58.0 BridgeBcp Q BDGE .92 2.9 17 37.95 29.80 51 32.15 294 33.00 31.90 -.27 -8.1tBridglne rs Q BLIN 4.45 1.76 1 1.87 40 1.92 1.76 -.04 -23.0 BridgptEd N BPI 25 15.85 5.71 81 6.06 451 6.27 5.95 +.11 -27.0 BridgBcs n Q BWB 13.87 12.60 41 13.25 421 13.50 13.12 -.03 +5.0 BridgfdFds Q BRID 15 21.55 11.03 2 14.90 12 16.24 14.27 +.63 +18.7 BrigStrat N BGG .56 2.7 12 27.34 20.00 191 20.43 856 21.34 20.34 +.01 -19.5 BrightHrz N BFAM 49 105.04 74.32 187 98.77 1197 100.17 97.85 -.03 +5.1 BrghtSch n N BEDU 28.18 10.79 186 15.25 496 16.36 15.17 -.80 -18.3 Brightcove Q BCOV 8.90 5.40 119 7.35 2542 7.70 6.95 +.33 +3.5 BrghtFn n Q BHF 70.00 49.05 582 51.53 3134 52.08 50.02 +1.33 -12.1 Brinker N EAT 1.52 3.8 13 45.81 29.50 971 39.83 6349 40.63 38.10 +1.69 +2.5 Brinks N BCO .60 .8 88.10 57.00 224 75.30 1701 77.05 74.40 +.95 -4.3tBrMySq N BMY 1.60 3.1 51 70.05 51.51 11639 51.17 106258 58.67 51.02 -7.48 -16.5 BristowGp N BRS .28 1.7 17.35 6.21 295 16.13 2770 16.66 14.78 +.93 +19.7tBritATob s N BTI 2.24e 4.3 73.41 50.82 3458 51.77 21151 58.22 50.82 -7.06 -22.7 BrixmorP N BRX 1.10f 7.8 9 21.76 13.74 2570 14.09 13053 14.85 14.03 -.47 -24.5 BroadcInc Q AVGO 7.00 3.0 285.68 212.06 4116 237.12 17460 252.85 235.01 -9.82 -7.7sBroadrdgF N BR 1.46 1.3 33 112.59 68.16 433 109.85 3466 112.59 107.32 +2.82 +21.3 BroadVis Q BVSN 4.54 2.05 2 2.19 43 2.35 2.05 -.21 -39.3 BrdwyFn h Q BYFC 27 2.67 1.63 0 2.19 4 2.19 2.07 +.03 -7.2 BroadwdE Q BWEN 12 9.80 2.10 40 2.97 619 3.28 2.88 +9.2 Brookdale N BKD 15.66 6.28 1091 6.75 10676 6.89 6.54 +.12 -30.4 BrkfdAs g s N BAM .60f 1.6 13 44.33 36.32 668 38.59 4043 39.54 38.53 -.51 -11.4 BrookBus n N BBU .25 .7 41.42 25.77 69 35.75 173 38.87 35.67 -2.80 +3.6 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 9 24.83 73 26.48 24.65 -1.57 -13.8 BrkGblInf N INF 1.40 11.5 14.20 11.02 63 12.19 303 12.44 11.94 +.42 -5.7 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 113 41.26 865 41.60 40.85 +.06 -7.9 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 532 19.40 2799 19.65 18.86 +.42 -12.5 BrkRlAs n N RA .20p 24.39 21.06 86 22.15 558 22.50 22.05 +.08 -5.2 BrkfReEn N BEP 1.96f 6.4 36.00 29.80 68 30.62 369 31.47 30.56 -.25 -12.3 BrklneB Q BRKL .36 2.2 20 17.20 13.60 221 16.35 1205 16.54 16.08 +.20 +4.1 BrooksAuto Q BRKS .40 1.5 28 34.77 21.17 410 25.91 2542 28.57 25.82 -1.59 +8.6 BrwnBrn s N BRO 27 26.94 20.85 1142 25.95 4529 26.46 25.75 +.23 BrownFA s N BF/A .79 1.5 31 56.10 35.02 81 52.31 184 55.15 52.16 -1.91 +4.6 BrownFB s N BF/B 56.81 37.25 736 54.49 4736 56.47 54.32 -.94 BrukerCp Q BRKR .16 .5 30 36.53 21.83 669 30.66 3322 30.95 30.01 +.49 -10.7 Brunswick N BC .76 1.3 16 64.45 48.04 772 59.35 5102 62.42 58.19 -.83 +7.5 BrynMawr Q BMTC .88 1.9 20 47.20 38.55 110 46.25 398 46.80 43.75 +2.25 +4.6 Bsquare Q BSQR 5.84 3.35 12 4.30 54 4.49 4.05 +.05 -7.5 Buckeye N BPL 5.05 12.6 12 69.95 35.24 734 40.11 5919 42.40 38.92 +1.40 -19.1 Buckle N BKE 1.00e 4.5 12 25.11 13.50 317 22.10 2077 23.40 21.85 -.55 -6.9 Buenavent N BVN 16.80 10.87 860 16.56 5804 16.77 16.14 +.22 +17.6 BldBear N BBW 19 11.90 7.25 46 9.55 201 9.90 9.45 +3.8 BldrFstSrc Q BLDR 22 23.28 13.33 655 18.74 3787 19.94 18.71 -.46 -14.0 BungeLt N BG 1.84 2.5 32 83.75 63.87 2525 73.73 12362 76.95 72.59 -1.41 +9.9 Burcon g Q BUR 1.54 .38 93 .51 740 .59 .47 -.05 -2.9sBurlStrs N BURL 31 140.34 79.07 1007 133.26 4729 140.34 132.39 -2.74 +8.3sBusinFst n Q BFST 30.00 25.26 4 27.85 93 30.00 26.25 +10.3 BylineBc n N BY 24.80 19.02 63 22.90 313 23.58 22.80 +.10 -.3C -:C&F Fnc Q CFFI 1.36 2.4 18 65.05 45.28 2 57.00 18 57.00 53.00 +4.00 -1.7 C&J Eng n N CJ 36.57 22.99 921 29.14 3696 30.20 27.89 +.65 -12.9 CTrkMH23 N MLPC .89e 6.5 17.53 12.85 4 13.79 4 14.18 13.77 +.38 -9.4 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1537 34.58 10142 35.23 34.26 +.07 +3.9sCAE Inc g N CAE .36 19.95 15.09 150 19.38 926 19.95 19.32 +.05 +4.4 CAI Intl N CAI 6 40.11 17.68 173 21.69 1182 22.65 20.75 +.50 -23.4 CAS Med Q CASM 1.42 .59 42 1.14 96 1.26 1.10 -.12 +48.1 CASI Phr h Q CASI 7.59 .91 791 6.85 4275 7.15 6.44 +.33 +110.8 CB FnSvcs Q CBFV .88 2.8 17 32.65 25.10 4 31.50 33 31.76 30.05 -.90 +5.0 CBAK Eng Q CBAK 2.35 1.20 11 1.35 37 1.40 1.30 -8.5 CBIZ Inc N CBZ 22 19.65 14.05 255 18.90 1029 19.20 18.70 +.20 +22.3tCBL Asc N CBL .80m 20.3 2 10.11 4.00 5178 3.95 18149 4.44 3.93 -.37 -30.2 CBL pfD N CBLpD 1.84 10.5 24.96 16.30 47 17.49 485 17.91 17.12 +.49 -20.0 CBL pfE N CBLpE 1.66 10.5 25.08 15.06 14 15.86 143 16.40 15.75 +.14 -28.1 CBOE Glb Q CBOE 1.08 1.0 45 138.54 80.93 555 110.16 3529 110.89 108.58 +1.81 -11.6 CBRE GRE N IGR .60 8.2 8.05 7.17 309 7.30 1368 7.44 7.25 +.03 -7.8sCBRE Grp N CBRE 18 48.44 32.53 2103 47.43 8660 48.44 46.61 +.82 +9.5 CBS A N CBS/A .72f 1.4 14 68.86 49.33 5 49.70 23 51.97 49.33 -.59 -16.9tCBS B N CBS .72 1.5 11 68.75 49.24 4492 49.33 13779 51.99 49.04 -.74 -16.4 CBTX Inc n Q CBTX .20 .7 30.87 27.00 16 29.62 203 29.74 28.62 +.84 -.1 CCA Inds A CAW 14 3.81 2.75 2 2.95 115 3.03 2.75 +.05 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 569 65.21 3773 66.40 64.03 +.92 -8.5 CDW Corp Q CDW .84 1.2 25 76.73 55.80 409 71.53 2978 72.88 69.05 +1.94 +2.9 CEVA Inc Q CEVA 22 51.80 33.40 145 35.00 673 37.65 34.70 -1.45 -24.2 CF Inds s N CF 1.20 3.1 45.00 25.04 2553 38.72 10302 40.35 38.19 +.29 -9.0 CGG rs N CGG 7.67 1.88 80 2.29 320 2.32 2.04 +.23 -48.7 CGI g N GIB 59.89 46.80 134 57.80 822 58.95 57.62 +.10 +6.4 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1141 93.68 9833 98.66 93.17 -.59 +5.2 CHF Sol rs Q CHFS 34.60 2.50 51 3.14 1024 3.42 3.10 -.16 -9.2 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 21 29.78 71 29.85 29.33 +.08 -1.2 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 32 28.94 93 28.94 28.42 +.43 +.4 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 42 27.83 121 27.97 27.11 +.52 +1.7 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 91 26.75 206 26.76 26.03 +.49 +1.1 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 49 27.75 196 27.75 27.23 +.09 -1.4 CIM CmTr Q CMCT .50a 3.4 40 20.45 11.75 7 14.90 21 15.50 14.50 -.05 -22.0 CIT Grp N CIT .64 1.2 51 56.14 43.25 590 52.97 2819 53.35 51.51 +1.19 +7.6 CKX Lands A CKX .12m 1.2 42 12.10 9.60 0 10.10 1 10.20 9.95 -.8 CM Finan Q CMFN 1.00 12.4 6 10.80 7.40 14 8.05 72 8.11 7.90 +.05 -1.2 CM SevSt n Q CMSS 9.82 9.59 9.77 6 9.82 9.77 -.04 +1.2 CM SvSt un Q CMSSU 10.35 9.93 1 10.34 14 10.35 10.18 +.14 +3.8 CME Grp Q CME 2.80a 1.7 36 171.71 114.82 1589 165.08 7361 166.65 163.01 +1.66 +13.0 CMS Eng N CMS 1.43 3.2 28 50.83 40.48 2737 45.19 13190 45.61 44.34 +.98 -4.5 CNA Fn N CNA 1.20a 2.4 15 55.62 43.72 175 49.92 950 50.31 48.90 +1.12 -5.9 CNBFnPA Q CCNE .66 2.3 16 31.46 20.91 46 28.88 145 29.25 28.01 +.02 +10.1 CNH Indl N CNHI .14e 1.1 15.65 10.29 1856 12.53 7726 12.80 12.25 +.22 -6.5 CNO Fincl N CNO .36 1.6 15 26.47 19.37 927 22.64 4762 22.90 22.22 +.44 -8.3sCNOOC N CEO 4.92e 2.9 169.06 108.05 142 167.83 717 169.06 156.49 +10.13 +16.9 CNX Midst N CNXM 1.30f 7.0 11 22.91 15.25 110 18.47 536 19.18 17.69 +.71 +10.1 CNX Resc N CNX .04 .3 18.08 11.30 2793 15.64 12754 16.52 15.49 -.10 +6.9 ConslCoal n N CCR 16.65 13.15 12 14.75 87 15.02 14.40 +.30 -5.8 CONSOL n N CEIX 41.89 19.51 160 33.91 3209 36.17 29.16 +2.39 -14.2 CPFL Eng N CPL .12e .9 17.69 10.63 15 14.02 77 14.47 14.02 -.19 +21.9sCPI Aero A CVU 16 10.75 5.55 19 10.40 215 10.75 9.55 -.20 +16.2 CPI Crd rs Q PMTS 20.00 2.40 11 2.49 148 2.83 2.46 +.03 -32.2 CPS Tech Q CPSH 27 2.20 1.02 0 1.36 11 1.44 1.29 +.05 -18.1sCRA Intl Q CRAI .68 1.2 37 57.21 31.77 58 56.80 391 57.21 55.26 +1.61 +26.4 CRH Med A CRHM 7.35 1.46 2 2.70 71 2.85 2.65 -.05 +1.9 CRH N CRH .72e 2.0 39.32 32.47 925 35.34 2634 35.61 33.83 +1.55 -2.1 CRISPR n Q CRSP 61.24 13.50 1296 54.07 6213 58.86 50.05 +2.30 +130.3 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 219 44.15 1766 46.58 44.12 -.96 +.8 CSI Comp Q CCLP .75 9.9 10.15 4.12 93 7.61 500 7.67 7.31 +.25 +39.1 CsopChiA50 N AFTY 1.17e 6.9 20.51 13.45 3 16.88 13 17.20 16.83 -.52 -4.1 Csop Csi300 N HAHA 36.52 26.95 31.90 2 32.31 31.90 -.97 -5.2 CSP Inc Q CSPI .44 3.8 28 18.89 9.61 10 11.46 25 11.54 10.78 -.08 -27.5 CSS Inds N CSS .80 4.5 74 30.29 17.13 22 17.66 180 18.11 17.41 +.08 -36.5 CSW Ind n Q CSWI 31 50.00 34.75 61 44.95 194 45.98 44.75 +.05 -2.2sCSX Q CSX .88f 1.5 9 61.42 46.39 5454 60.04 49496 61.50 55.95 +4.45 +9.1 CTI BioP rs Q CTIC 4.52 2.45 70 3.89 514 3.90 3.79 +45.1 CTI Inds Q CTIB 6.20 3.25 0 4.06 1 4.09 4.06 +.09 -.2sCTS N CTS .16 .5 24 29.95 20.25 63 29.45 404 29.95 29.15 +.15 +14.4 CUI Glbl Q CUI 4.77 2.44 30 2.68 141 2.75 2.53 +.06 -2.5sCURO Gp n N CURO 19.69 13.50 123 19.86 896 20.06 17.44 +1.86 +41.1 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 743 22.27 2846 23.32 21.99 -.18 -5.5tCVD Eqp Q CVV 17 13.50 8.48 32 8.01 66 8.99 8.01 -.92 -31.1 CVR Engy N CVI 2.00 5.7 39.70 16.75 238 35.27 1684 35.66 33.60 +1.76 -5.3 CVR Ptrs N UAN .71e 23.4 5.05 2.58 183 3.04 712 3.18 2.97 -.10 -7.3 CVR Rfng N CVRR 1.39 27 18.25 6.70 308 16.10 1402 16.40 15.50 +.50 -2.7 CVS Health N CVS 2.00 3.1 11 84.00 60.14 6170 65.12 49148 68.92 63.25 +2.19 -10.2 CWA Inco n N CWAI 26.93 24.55 24.92 6 24.92 24.88 +.11 -2.5 CYS Invest N CYS .88 13.4 6 8.98 6.25 959 6.59 4420 6.74 6.57 -.02 -17.9 CYSInv pfA N CYSpA 1.94 8.0 25.73 24.01 6 24.35 37 24.46 24.25 +.02 -2.7 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 22 23.78 101 23.80 23.54 +.12 -4.0 CabGS flt34 N GYB .83 3.7 23.75 22.03 2 22.74 12 22.99 22.60 -.26 -1.1 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 3 13.39 19 13.76 13.26 -.01 -9.2 CabAT&T34 N GYC .83 3.7 24.90 22.00 1 22.56 1 23.00 22.32 +.16 CableOne n N CABO 7.00 1.0 37 788.00 627.25 20 688.45 118 700.15 685.16 +5.33 -2.1 Cabot N CBT 1.26 2.2 16 68.63 50.21 314 56.84 1682 57.21 54.93 +1.91 -7.7 CabotMicro Q CCMP 1.60f 1.5 46 115.94 68.00 154 104.32 834 113.47 103.23 -6.95 +10.9 CabotO&G N COG .24f 1.0 44 29.57 21.40 5731 23.08 29189 24.23 22.91 -.59 -19.3sCACI N CACI 15 160.20 115.10 120 158.90 561 160.20 154.35 +4.90 +20.1sCactus n N WHD 29.85 19.18 133 29.19 1572 29.85 26.90 +2.27 +44.1 CadencB n N CADE .13 .4 29.30 20.00 145 28.24 1060 28.34 27.37 +.51 +4.1 Cadence Q CDNS 49 46.00 31.12 2960 37.02 12750 38.33 36.77 -.28 -11.5 Cadiz h Q CDZI 16.25 9.65 184 13.55 552 13.70 13.25 +.05 -4.9 CaesarStne Q CSTE .29e 26 44.00 18.35 159 18.80 947 19.87 18.50 -.90 -14.5 CaesarsEnt Q CZR 14.50 9.45 4001 11.50 38589 12.05 11.05 +.50 -9.1 CafePress Q PRSS 2.98 1.30 5 1.33 55 1.40 1.33 -.05 -27.9 Cal-Maine Q CALM 2.49e 5.0 97 50.40 33.40 471 49.70 2024 49.96 47.63 +1.70 +11.8 Caladriu rs Q CLBS 6.35 2.63 12 4.63 102 4.98 4.51 -.36 +31.9 CalaCvHi Q CHY 1.20 10.0 12.42 10.60 176 11.98 960 12.11 11.84 +.12 +1.1 CalaCvOp Q CHI 1.14 10.0 11.75 10.01 190 11.35 911 11.45 11.21 +.15 +1.4 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 63 20.33 249 20.33 19.84 +.56 +1.3 CalaGDyIn Q CHW .84 9.1 9.87 7.92 184 9.22 784 9.34 9.06 +.15 +1.5 CalaGTR Q CGO 1.20 8.5 16.34 11.95 45 14.10 143 14.39 14.05 -.09 -6.4 CalaStrTR Q CSQ .99 8.3 12.91 11.00 445 11.96 1885 12.15 11.84 +.10 -1.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, April 21, 2018 2 0 1 8 0 4 2 1 m m 0 4 p d f 1 2 1 A p r 1 8 0 0 : 3 8 : 0 3

PAGE 53

CalAmp Q CAMP 48 25.45 15.71 188 23.30 970 23.81 22.90 +.38 +8.7sCalavoGr h Q CVGW .95f 1.0 40 98.85 63.80 109 95.55 579 98.85 95.15 -.25 +13.2sCaledoMn n A CMCL .28 3.0 9.40 5.17 13 9.25 103 9.40 8.10 +.46 +25.2 Caleres N CAL .28 .9 16 36.00 22.39 612 32.58 1801 34.58 32.07 -1.50 -2.7sCalifRes rs N CRC 25.32 6.47 1731 23.71 9933 25.32 21.50 +1.45 +22.0 CalifWtr N CWT .75f 1.9 28 46.15 32.75 183 39.55 1698 39.60 37.68 +1.90 -12.8 Calithera Q CALA 20.05 5.35 442 6.10 4037 7.45 5.95 -.05 -26.9 Calix N CALX 7.38 4.65 154 6.85 764 7.15 6.70 -.05 +15.1sCallGolf N ELY .04 .2 35 17.75 11.19 969 16.48 5593 17.75 16.12 -.89 +18.3sCallonPet N CPE 31 14.42 9.34 4611 14.17 21432 14.43 12.96 +1.05 +16.6 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 1 51.01 16 51.05 50.75 +.43 -.5 CalumetSp Q CLMT 9.95 3.40 78 7.20 581 7.46 7.14 -6.5 Calyxt n Q CLXT 31.89 9.26 72 16.93 641 17.90 14.30 +1.48 -23.2sCambLrn Q ABCD 1.36 13.2 33 13.77 4.67 2037 10.31 4174 13.77 9.63 -1.25 +81.4 Cambrex N CBM 21 62.95 42.55 151 55.00 985 56.00 54.35 +.60 +14.6 CambriaYld N SYLD .49e 1.3 41.00 33.17 1 37.96 38 38.66 37.96 +.04 -1.1 CambFgnY N FYLD .75e 2.8 27.94 22.62 1 26.91 7 26.98 26.56 +.17 +2.0 CambGblV N GVAL .54e 2.0 28.50 22.21 11 26.42 187 26.87 26.15 +.24 +3.2 CamGblMo N GMOM .56e 2.0 29.42 24.45 5 27.68 60 28.34 27.55 +.24 +1.1 CambGlAss A GAA .55e 2.0 28.60 25.41 9 27.52 62 27.77 27.51 -.02 +.1 CambrEmS N EYLD 38.25 29.46 29 36.18 35 36.62 35.60 +.01 +4.3 CambEq n N CCOR 26.18 24.47 42 24.95 181 25.21 24.90 +.02 -3.4 CambTail n N TAIL 25.47 21.44 3 21.63 28 21.91 21.50 -.39 -4.2 CamValMom N VAMO 28.07 22.55 5 25.10 24 25.40 24.99 +.11 +.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 2 86.57 20 87.94 85.33 -.04 +8.5 CamdnN s Q CAC 1.00f 2.2 17 47.41 37.10 30 44.96 187 45.07 43.79 +.92 +6.7 CamdenPT N CPT 3.08f 3.6 22 96.39 78.19 846 84.77 2757 86.94 84.15 -.79 -7.9 Cameco g N CCJ .40 11.18 7.68 2565 10.57 17825 10.67 9.80 +.63 +14.5tCampSp N CPB 1.40 3.5 13 59.14 40.98 3151 40.36 13703 43.30 39.79 -2.09 -16.1tCampWrl n N CWH .54 2.0 47.62 26.23 710 27.06 6711 28.96 26.23 -.45 -39.5 Camtek h Q CAMT .14p 11 7.96 3.50 74 7.12 491 7.55 6.88 -.27 +24.5 Can-Fite A CANF 6 2.75 1.24 18 1.38 142 1.50 1.35 -.07 -6.8 CdaGoose n N GOOS 38.25 15.81 760 36.50 3595 37.49 33.67 +2.48 +15.7 CIBC g N CM 5.32f 10 100.01 77.20 318 86.54 1288 88.67 86.44 -.83 -11.2 CdnNR gs N CNI 1.33 85.73 70.59 968 75.43 6571 76.77 74.50 +1.04 -8.6 CdnNRs gs N CNQ 1.34f 37.63 27.52 2420 35.26 10419 36.54 34.40 +.13 -1.3 CP Rwy g N CP 1.87 188.80 150.91 562 175.24 3839 181.31 174.14 -2.55 -4.1 CdnSolar Q CSIQ 9 19.09 12.07 604 15.89 2559 16.61 15.75 -.31 -5.8 CancerGen Q CGIX 4.78 .90 1576 1.10 35252 1.67 1.05 +.13 -40.5sCannaeHl n N CNNE 20.28 16.16 1667 20.10 4504 20.28 19.16 +.80 +18.0 Canon N CAJ 40.67 31.79 207 36.04 1448 36.50 35.96 +.05 -3.6 CantelMed N CMD .14e .1 75 123.60 69.21 114 115.84 633 116.77 110.94 +5.80 +12.6 CantbryPk Q CPHC .24 1.7 22 17.55 10.00 0 14.46 3 15.00 14.25 -.54 -11.0 CpStarFn n Q CSTR 22.22 16.00 15 19.25 98 19.33 17.39 +1.72 -7.3 CapellaEd Q CPLA 1.72 1.8 26 99.25 65.15 31 93.45 301 95.65 91.40 +1.90 +20.7 CapCtyBk Q CCBG .28 1.1 30 26.50 17.68 13 25.27 71 25.76 24.61 +.57 +10.2 CapOne N COF 1.60 1.6 28 106.50 76.05 2020 97.98 11532 99.08 96.51 +1.59 -1.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 38 26.01 103 26.02 25.82 -.01 -.6 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 51 26.52 179 26.52 26.25 +.12 -1.1 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 34 26.47 176 26.47 26.25 +.02 -2.1 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 73 25.32 224 25.32 25.22 +.06 CpOne pf H N COFpH 27.19 25.12 48 26.00 132 26.04 25.80 +.05 -3.4 CapOne pfG N COFpG 25.55 23.25 72 24.63 262 24.68 24.52 +.01 -1.6 CapProd Q CPLP .32 9.8 14 4.00 2.98 276 3.28 1447 3.31 3.18 +.08 -2.4 CapSenL N CSU 16.72 10.27 157 11.65 2365 11.92 10.54 +.95 -13.6 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 8 17.05 74 17.24 16.63 +.16 +3.0 CapitalaF Q CPTA 1.00 12.6 72 14.30 6.88 45 7.92 325 8.11 7.82 +.17 +8.8 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.01 12 25.23 24.80 +.01 -.8 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 266 12.58 1835 12.74 12.43 -.02 -6.2 Capricor Q CAPR 4.25 .63 318 1.37 1300 1.67 1.37 -.21 -13.3 CapsteadM N CMO .64 7.3 12 11.41 8.17 346 8.75 2430 8.89 8.59 +.13 +1.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.70 20 25.02 109 25.02 24.84 +.07 -1.3 CpstnTur rs Q CPST 1.85 .58 591 1.50 7970 1.74 1.35 -.25 +94.8 CarGurus n Q CARG 40.60 25.85 339 32.98 3438 33.26 31.50 +.67 +10.0 CaraThera Q CARA 28.50 11.11 377 12.34 2230 12.90 12.09 -.10 +.8 CarboCer N CRR 12.69 5.83 552 8.04 1876 8.79 7.76 -.13 -21.0 Carbonite Q CARB 33.55 18.30 183 30.00 1176 31.50 29.03 +.90 +19.5 CardnlHlth N CAH 1.85 3.0 15 80.37 54.66 2675 62.07 14358 64.68 59.54 +1.65 +1.3 Crdiom grs Q CRME 4.84 1.29 54 2.29 374 2.43 2.27 -.10 +47.7 CardiovSys Q CSII 33.11 20.58 78 22.52 550 23.67 22.31 -.37 -4.9 Cardlytc n Q CDLX 20.99 11.10 143 13.53 498 14.86 13.19 -.69 +1.2 Cardtronic Q CATM 9 45.10 15.80 750 25.02 1965 26.11 24.22 +1.00 +35.1tCareTrust Q CTRE .82f 6.3 28 19.86 12.96 632 12.93 2945 13.70 12.91 -.31 -22.9 Care.com N CRCM 20.88 11.59 81 16.24 929 16.72 16.01 +.18 -10.0 CareDx h Q CDNA 9.29 .76 149 9.20 839 9.24 8.86 +.19 +25.3 CareerEd Q CECO .30f 2.2 14.33 8.10 283 13.45 1439 13.86 12.94 +.52 +11.3 Carlisle N CSL 1.48 1.4 18 119.21 92.09 429 102.42 2813 103.73 99.83 +3.08 -9.9 CarlyleGp Q CG 1.41e 6.8 8 25.90 15.73 255 20.85 2306 21.05 19.95 +.65 -9.0 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 37 23.75 197 23.83 23.58 -.02 -6.4 CarMax N KMX 17 77.64 56.53 1376 61.16 6897 64.18 60.87 -.56 -4.6 Carnival N CCL 2.00f 3.0 17 72.70 59.44 3845 65.88 19371 65.91 63.55 +2.94 -.7 CarnUK N CUK 1.80f 2.7 72.29 59.07 336 66.27 1459 66.31 64.08 +2.66 CaroFin s Q CARO .20 .5 20 42.42 28.50 56 40.40 282 40.62 38.93 +1.41 +8.7 CarolTrBk Q CART 30 10.00 6.90 51 8.00 387 9.03 8.00 -1.11 -16.2 CarpTech N CRS .72 1.4 40 54.61 34.95 845 51.15 2391 52.26 48.30 +2.67 +.3 CarrSrv N CSV .30f 1.1 25 28.96 23.15 97 28.45 563 28.55 27.93 +.61 +10.7 Carrizo Q CRZO 14 28.30 11.10 2685 19.00 15107 19.29 16.55 +2.05 -10.7 CarrolsRst Q TAST 16 14.45 9.90 171 10.80 1414 11.15 10.65 -.10 -11.1 Cars.cm N CARS 32.28 20.94 1072 27.50 4533 29.32 27.44 -.47 -4.6 Carters N CRI 1.80f 1.7 16 129.00 79.76 1438 103.39 4879 107.41 103.25 -2.87 -12.0sCarvana A n N CVNA 31.35 8.14 220 29.37 5083 31.35 23.44 +5.97 +53.6 CarverBc lf Q CARV 29 7.95 2.01 2.94 34 3.18 2.60 +.12 +1.1 CasaSys n Q CASA 34.21 13.25 671 30.12 2917 33.90 29.59 -.22 +69.6 CasellaW Q CWST 27.38 13.32 288 24.52 871 25.20 23.70 +.43 +6.5 Caseys Q CASY 1.04 1.0 25 128.51 99.76 317 100.77 1960 103.50 100.14 -.80 -10.0 CassInfo Q CASS .96 1.6 31 65.00 53.23 72 60.45 198 61.75 58.30 +2.02 +3.8 CastleBr A ROX 2.22 .98 111 1.22 932 1.25 1.21 -.03 CastlightH N CSLT 4.75 3.15 147 3.60 977 3.65 3.30 +.20 -4.0 Catabasis n Q CATB 3.78 1.09 225 1.66 1179 1.85 1.65 -.16 +11.4 Catalent N CTLT 72 47.87 28.41 623 41.88 3418 42.50 40.33 +1.65 +1.9 CatalstB rs Q CBIO 37.00 3.11 88 27.32 804 28.46 24.16 +2.08 +100.3 CatalystPh Q CPRX 4.51 1.62 378 2.51 2161 2.65 2.46 -.04 -35.8 Catasys n Q CATS 5.79 3.30 12 4.93 120 4.98 4.83 +.02 +31.5 CatchMTim N CTT .54 4.2 13.73 10.81 189 12.90 1348 13.23 12.49 +.37 -1.8 Caterpillar N CAT 3.12 2.0 27 173.19 95.80 4037 153.25 20959 157.12 150.28 +3.80 -2.7 CathayGen Q CATY .96 2.4 18 45.59 34.00 588 40.11 2464 41.00 38.95 +.61 -4.9 CatoCp N CATO 1.32 8.1 17 23.30 10.76 306 16.25 1668 16.78 16.23 -.18 +2.1 CavcoInd Q CVCO 29 183.35 107.05 60 166.85 236 180.90 165.70 -7.00 +9.3 Cavium Q CAVM 92.66 56.96 609 77.13 2947 82.35 77.02 -4.12 -8.0 CecoEnv Q CECE .30 6.1 12.03 4.00 114 4.90 732 4.99 4.58 +.23 -4.5 CedarF N FUN 3.56 5.6 17 72.56 59.66 76 64.12 337 64.51 62.88 +1.36 -1.3tCedarRlty N CDR .20 5.6 9 6.29 3.62 314 3.57 1721 3.99 3.55 -.22 -41.3 CedarR pfB N CDRpB 1.81 7.9 25.80 22.67 2 22.98 45 23.27 22.75 +.05 -9.1tCedrRT pfC N CDRpC 1.63 8.1 25.39 20.22 20 20.20 89 20.60 20.08 -.30 -19.3 Cel-Sci rs A CVM 3.93 1.30 38 1.83 1250 2.06 1.75 +.03 -3.2 Celanese N CE 1.84 1.6 13 114.00 83.34 865 111.70 6333 113.22 104.61 +7.54 +4.3 Celcuity n Q CELC 22.73 11.10 7 17.41 60 17.73 16.76 -.42 -8.1 Celestic g N CLS 8 14.69 9.79 349 10.37 1850 10.63 10.22 +.10 -1.0 Celgene Q CELG 26 147.17 84.25 6198 88.95 25821 91.97 88.25 -.45 -14.8 Celgene rt Q CELGZ 1.61 .11 11 .25 35 .29 .21 -.07 -74.2 Cellcom N CEL 8 10.66 6.58 7 7.45 35 7.66 7.36 +.46 -27.0tCelldexTh Q CLDX 3.42 .65 6191 .70 67091 1.06 .65 -1.45 -75.4 CellectBio n Q APOP 13.50 6.12 10 6.77 130 7.18 6.64 -.22 -3.3 Cellectar rs Q CLRB 2.25 1.03 348 1.09 1172 1.29 1.08 -.16 -20.4 Cellectis n Q CLLS 38.85 21.25 91 29.71 1288 31.64 29.56 -.94 +1.9 CallularBio Q CBMG 22.75 5.05 54 20.50 196 21.60 19.80 -.15 +82.2 Celsion rs Q CLSN 6.06 1.24 91 2.29 469 2.35 2.21 -14.6 CelsiusH n Q CELH 7.00 3.42 63 5.58 274 5.63 5.49 +.07 +6.3 Celyad n Q CYAD 64.75 28.29 0 31.46 8 31.89 30.84 +.11 -27.0 Cementos N CPAC .50e 4.1 13.49 10.02 31 12.05 113 12.47 11.90 +.01 -2.8 Cemex N CX .29t 10.37 6.43 5110 6.82 28732 7.30 6.78 -.28 -9.1 Cemig pf N CIG .08e 3.3 3.09 1.89 4923 2.45 21936 2.50 2.28 +.10 +18.9 Cemig N CIG/C .08e 3.8 3.65 1.81 2.12 6 2.12 2.01 +.02 +14.5 Cemtrex rs Q CETX .02p 9 4.55 2.37 18 2.84 116 2.97 2.76 -.03 +11.4 Cemtrx pf Q CETXP .58t 7.62 4.48 5.03 6 5.23 5.00 -.47 -.5 CenovusE N CVE .20 7 11.52 6.76 6003 9.63 26133 10.54 9.56 -.47 +5.5sCentene s N CNC 21 113.88 70.95 1097 110.63 7198 113.88 106.96 +3.99 +9.7 CntRsDvA Q CDEV 22.14 14.10 2343 18.92 12988 19.09 17.10 +1.56 -4.4 CC MLPInf N CEN 1.25 13.6 12.67 8.12 285 9.22 1284 9.56 9.00 +.34 -7.4 CenterPnt N CNP 1.11f 4.2 19 30.45 25.84 5075 26.68 18885 27.37 26.62 +.01 -5.9 CntrStBk Q CSFL .40f 1.5 28.46 21.77 323 27.25 2113 27.29 26.57 +.60 +5.9 CentElBr B N EBR/B 9.06 4.60 23 6.28 240 6.72 6.25 -.49 -7.5 CentElecBr N EBR 7.86 3.49 429 5.33 2784 5.76 5.32 -.31 -6.5 CEurMed Q CETV 5.20 3.10 281 4.05 874 4.35 3.93 -.15 -12.9 CnEurRusT N CEE .56e 2.3 28.32 20.88 11 24.44 119 24.90 23.42 +.58 +.2 CentrlFedl Q CFBK 34 2.75 1.85 9 2.38 22 2.39 2.33 +.03 -13.5 CentGard lf Q CENT 24 43.30 29.08 133 39.69 468 42.00 39.60 -.80 +2.0 CenGrdA lf Q CENTA 41.34 28.12 200 37.80 819 39.86 37.70 -.56 +.2 CenPacFn N CPF .76f 2.5 19 33.55 27.34 130 29.94 712 29.98 29.04 +.77 +.4 CentSecur A CET 1.78e .7 29.00 24.12 6 27.01 44 27.28 26.73 -1.4 CntlVyCm Q CVCY .28 1.3 17 23.94 18.05 23 20.97 127 21.59 19.97 +.77 +3.9 CentrusEn A LEU 5.95 3.30 18 4.00 140 4.10 3.48 +.57 -.2 CentAl Q CENX 29 24.77 11.59 1915 17.65 9820 19.38 17.57 -.50 -10.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 5 80.25 23 80.50 78.65 +.50 +2.6 CentCas Q CNTY 29 9.85 6.28 41 8.09 372 8.27 7.90 +.13 -11.4 CentCmtys N CCS 14 36.00 21.90 211 29.30 941 31.20 29.03 -.05 -5.8 CntryLink N CTL 2.16 12.3 8 27.61 13.16 9737 17.61 36323 17.80 17.02 +.56 +5.6 CeragonN Q CRNT 3.65 1.64 172 2.65 985 2.79 2.65 -.03 +33.8 Cerecor n Q CERC 5.74 .34 413 3.90 1705 3.94 3.10 +.20 +21.9 Cerner Q CERN 29 73.86 55.29 2313 58.23 11771 59.45 56.98 +1.32 -13.6 CerusCp Q CERS 5.85 1.93 758 5.49 3575 5.77 5.33 +.11 +62.4 Cervecer N CCU .35e 1.2 30.35 25.03 154 28.38 647 29.83 28.25 -.72 -4.1 CescaTh rs Q KOOL 6.44 1.45 59 1.64 624 1.80 1.50 +.06 -45.3 Chaisma n Q CHMA 2.95 1.25 2 1.50 62 1.55 1.35 +.10 -11.8 ChampO hrs Q CSBR 4.75 2.19 0 4.08 114 4.10 3.73 +.33 +5.2 Changyou Q CYOU 10 44.55 26.77 340 30.31 1491 31.36 29.58 +.60 -16.8 ChannAdv N ECOM 12.65 8.30 134 11.05 568 11.35 8.90 +2.05 +22.8 Chantic rs Q BURG 6.89 1.81 51 3.72 230 3.97 3.27 +.32 +41.4 CharlsCol h Q CTHR 1.60 .80 12 1.35 102 1.42 1.33 -.07 ChRvLab N CRL 21 119.05 86.66 272 105.46 1609 109.24 105.03 -.59 -3.6sChartInds Q GTLS 40 61.98 32.04 533 61.94 1981 63.23 58.80 +2.27 +32.2 ChartCm n Q CHTR 408.83 298.67 902 310.94 6156 322.89 304.35 +5.03 -7.4sCharterFn Q CHFN .32 1.4 28 22.81 15.81 55 22.57 275 22.85 21.25 +1.09 +28.7 ChaseCorp A CCF .80f .7 34 129.55 83.35 59 115.35 144 115.35 105.05 +9.15 -4.3 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 310 19.24 1648 19.88 19.07 -.25 -15.5 ChkPoint Q CHKP 21 119.20 95.03 1118 102.23 5020 104.93 102.10 -.32 -1.3 CheckC nrs Q CHEK 27.60 3.12 19 4.05 733 6.79 3.85 +.01 -61.2 ChckPnt n Q CKPT 10.50 3.20 23 4.12 266 4.34 3.92 -.23 +6.2 Cheesecake Q CAKE 1.16 2.2 16 67.14 38.34 1147 51.60 4910 53.38 51.18 -.59 +7.1 CheetahM N CMCM 18.18 7.54 1145 12.65 3650 12.65 11.95 +.31 +4.7 ChefsWhs Q CHEF 55 25.93 11.85 107 23.15 741 24.70 22.95 -.70 +12.9sChegg N CHGG 23.54 8.26 1345 22.50 7420 23.54 21.49 +.75 +37.9 Chembio Q CEMI 9.20 5.70 2 7.90 19 8.25 7.80 -3.7sChemed N CHE 1.12 .4 52 295.79 184.61 160 302.85 531 313.25 283.16 +19.83 +24.6 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 251 56.09 1267 56.44 54.40 +.92 +4.9 ChemoCntx Q CCXI 32 15.08 5.42 103 10.82 881 11.70 10.68 -.88 +81.8 Chemours n N CC .68f 1.3 13 58.08 34.84 980 51.92 7031 52.99 50.62 +1.27 +3.7 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.81 20 49.30 45.67 +.49 -2.7 CheniereEn A LNG 60.22 40.36 1318 57.75 12181 59.05 55.61 +1.80 +7.3 ChenEnLP A CQP 2.00f 6.5 33.47 26.41 161 30.54 685 30.96 29.42 +1.00 +3.0 ChenEnHld A CQH 2.04f 7.3 55 29.73 24.03 67 27.85 334 28.34 27.17 +.67 +.6tCherokee h Q CHKE .20 21.3 10.70 1.15 542 .94 773 1.65 .85 -.46 -50.6 CherHMtg N CHMI 1.96 11.2 3 19.43 16.01 145 17.45 370 17.75 17.38 +.03 -3.0 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 7 25.03 32 25.10 25.00 -.05 -3.0 ChesEng N CHK 5 5.87 2.53 22805 3.00 158912 3.25 2.96 -.14 -24.2 ChesEn pfD N CHKpD 4.50 9.3 62.00 45.99 1 48.50 11 49.39 48.34 -.58 -2.4 ChesGranW N CHKR .32e 21.8 1 2.85 1.20 51 1.45 360 1.45 1.30 +.10 -21.8sChespkLdg N CHSP 1.60 5.5 30 29.98 22.55 205 29.34 1445 29.98 28.95 +.53 +8.3 ChespkUtil N CPK 1.30 1.7 21 86.35 66.35 33 74.75 220 76.45 74.40 +.45 -4.8 Chevron N CVX 4.48f 3.7 54 133.88 102.55 7104 122.31 35130 125.00 119.77 +2.39 -2.3 ChicB&I N CBI .28 1.9 31.69 9.55 1910 14.59 26020 15.74 13.75 +.73 -9.6 ChiRivet A CVR .84f 2.8 17 41.57 26.50 1 30.16 6 30.78 29.95 -.87 -5.2 ChkSoup n Q CSSE 13.26 6.19 81 6.54 235 7.28 6.40 -.34 -27.3 Chicos N CHS .33 3.5 13 14.43 6.96 2683 9.38 11685 10.52 9.36 -1.03 +6.3 ChildPlace Q PLCE 2.00f 1.6 27 161.65 94.95 689 126.95 2515 133.35 124.50 -5.10 -12.7 Chimera rs N CIM 2.00 11.6 7 20.85 15.77 538 17.24 3806 17.49 17.01 +.23 -6.7 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 16 25.45 42 25.60 25.25 -.09 -1.4 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 105 25.42 205 25.59 25.20 -.17 -1.5 Chimerix Q CMRX 6.24 4.17 111 5.07 840 5.22 4.94 +.01 +9.5 ChAdvCns Q CADC 9.75 1.55 9 2.25 254 2.60 2.20 -.30 -47.7 ChinAutLog Q CALI 8.77 1.50 1604 2.90 2046 3.25 2.43 +.21 -9.4 ChinaAuto Q CAAS 7 5.90 4.04 8 4.36 122 4.55 4.04 +.32 -9.2 ChinaBio Q CBPO 19 120.46 71.85 149 85.73 828 89.06 85.09 -.11 +8.8 ChinCer rs Q CCCL 4.28 1.25 11 1.60 65 1.64 1.51 -.05 -33.0 ChiCmCr h Q CCCR 4.00 .97 19 1.16 179 1.25 1.14 -.01 -15.9 ChiCustR n Q CCRC 23.40 10.75 238 14.94 1356 18.62 13.80 -.06 -12.4 ChinaDEd N DL .45e 10 10.75 6.61 18 8.20 93 8.29 8.02 -11.5 ChinaEAir N CEA 45.33 24.44 48 34.18 119 37.12 33.84 -2.39 -5.4 ChiFnOnl Q JRJC 4.14 1.32 89 2.18 359 2.54 2.15 -.26 -18.7 ChinaFd N CHN .55e 2.6 24.76 17.09 35 21.32 139 22.02 21.29 -.68 -1.5 ChinaGreen N CGA .10e 7.8 2 2.11 1.19 19 1.28 336 1.31 1.25 +.01 +3.2 ChinaHGS Q HGSH 2 4.48 1.18 4 1.33 50 1.35 1.30 +8.3 ChinInfoT h Q CNIT 5.20 .65 121 1.78 783 1.89 1.70 +.05 +20.3 ChnaIntNt n Q CIFS 66.10 10.81 150 22.68 1099 24.50 17.08 +5.35 -45.9 ChinaJJ h Q CJJD 1.87 1.17 8 1.38 66 1.43 1.31 +.06 +11.3 ChinLend h Q CLDC .32e 14.3 6.89 1.66 2 2.24 137 2.52 2.07 -.21 -28.0 ChinaLife s N LFC .14e 1.0 17.85 13.48 482 14.00 2858 14.17 13.67 +.22 -10.3 ChinaLodg Q HTHT .64e .5 94 166.19 58.56 418 126.45 2020 138.93 123.82 -8.86 -12.4 ChinaMble N CHL 3.50e 7.5 56.93 44.55 346 46.52 4385 46.98 46.18 -.52 -8.0 ChinaNRes Q CHNR 4.23 1.88 0 2.07 22 2.25 1.95 -.08 -22.4 ChiNBorun N BORN 2 1.74 1.12 4 1.28 145 1.32 1.25 -.05 +1.9 ChOnlEd n N COE 19.82 9.25 3 11.00 18 11.32 10.85 -.47 -12.0sChinaPet N SNP 3.73e 3.9 97.94 69.60 110 96.56 691 97.94 93.01 +1.72 +31.6 ChinaPhH A CPHI 1.45 .14 204 .30 2696 .35 .29 -.01 +71.6 ChinRap n N XRF 12.86 3.93 55 4.35 343 4.56 4.01 -.18 -24.0 ChiRecy rs Q CREG 9.39 .95 14 1.57 136 1.69 1.55 -.14 -44.1 ChinaSoAir N ZNH .64e 1.4 70.52 32.50 75 46.50 228 50.36 45.22 -3.92 -10.3 ChnaTcF rs Q CNTF 3.60 2.06 11 2.25 76 2.43 2.16 -.07 -13.1 ChinaTel N CHA 1.21e 2.6 53.78 41.28 69 46.61 421 46.98 45.26 +.89 -1.8 ChinaUni N CHU 16.55 11.87 279 13.32 1517 13.37 12.99 +.24 -1.6tChXDPlas Q CXDC 3 5.00 4.05 8 4.10 51 4.15 4.05 -10.9 ChinaYuch N CYD .90e 4.0 7 27.98 16.16 503 22.25 687 23.41 21.77 +.03 -7.3 ChinZenix N ZX 2.31 .86 56 1.35 111 1.38 1.28 +.07 +10.9 ChiCache lf Q CCIH 4.75 .72 316 1.28 1545 1.39 1.22 +.04 -24.3 ChinaNt rs Q CNET 11.90 .90 1577 3.14 20957 3.99 2.22 +.81 +188.1tChipMOS Q IMOS 1.97e 13.4 18 21.99 14.82 270 14.75 600 15.60 14.72 -.85 -16.4 Chipotle N CMG 499.00 247.52 801 331.95 4833 351.17 318.11 +13.59 +14.8 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 314 80.85 1499 83.58 79.70 +1.25 +4.2 ChrisBnk N CBK 1.55 .95 29 1.12 189 1.16 1.10 +.01 -11.8 ChromaDx n Q CDXC 7.24 2.26 147 4.15 1042 4.49 4.02 +.06 -29.4 ChubbLtd N CB 2.92e 2.1 19 157.50 131.14 1923 137.68 9071 138.28 134.41 +3.68 -5.8 ChungTel N CHT 1.29e 3.3 39.33 33.10 138 38.52 488 39.19 38.38 -.26 +8.7 ChurchDwt s N CHD .87f 1.9 54.18 43.21 4540 45.84 11653 50.48 45.79 -3.11 -8.6 ChrchllD Q CHDN 1.52f .6 32 279.45 154.75 80 252.60 472 254.05 235.95 +17.60 +8.6 ChuysHldg Q CHUY 27 32.10 18.00 133 27.70 687 28.00 27.00 +.75 -1.2 CideraTh n Q CDTX 8.80 3.70 223 3.90 918 4.30 3.70 -42.6 CienaCorp N CIEN 27.98 19.40 2171 26.55 11430 26.59 25.15 +.94 +26.9 Cigna N CI .04 16 227.13 152.89 2560 169.94 10552 177.81 169.63 -1.71 -16.3 Cimarex N XEC .64f .6 22 130.16 87.98 1072 100.61 7277 102.37 93.71 +6.63 -17.5 Cimpress Q CMPR 171.76 78.80 174 150.94 702 157.45 150.63 -.04 +25.9 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.75 10 49.95 49.45 +.01 -2.4 CinciBell rs N CBB 65 22.20 13.00 341 14.97 1539 15.30 14.15 +.82 -28.2 CinnFin Q CINF 2.12f 2.8 22 81.98 68.49 380 75.27 2068 75.66 73.32 +1.74 +.4 Cinedigm rs Q CIDM 3.00 1.11 527 1.52 620 1.57 1.36 +.16 +1.3 Cinemark N CNK 1.28f 3.2 17 44.74 32.03 788 39.67 3806 40.77 38.57 +.83 +13.9 CinerRes N CINR 2.27 8.4 14 29.75 22.61 15 27.08 64 27.89 27.05 -.20 +7.8 Cintas Q CTAS 1.62f .9 32 178.34 119.54 331 173.12 1755 175.10 170.71 +2.96 +11.1 Circor N CIR .15 .3 27 68.76 40.58 78 45.15 452 46.82 44.13 +1.31 -7.3tCirrus Q CRUS 12 71.97 35.90 1789 36.72 7302 40.20 35.90 -2.56 -29.2 Cisco Q CSCO 1.32f 3.0 23 46.16 30.36 23171 44.09 105303 44.95 43.03 +1.09 +15.1sCision N CISN 74 14.19 9.90 362 14.00 3948 14.19 12.13 +1.77 +17.9 CitiTrends Q CTRN .32 1.1 30 32.49 17.34 100 30.28 529 32.48 30.21 -1.17 +14.4 CitGBP Dl n N UGBP 32.62 26.15 2 29.41 4 30.96 29.41 -.66 +11.1tCiti GBP n N DGBP 21.62 18.65 0 20.29 2 20.29 18.65 +1.26 -4.8 CitEUR Dl n N UEUR 31.62 26.61 2 28.55 3 29.10 28.55 -.52 +3.6 Citi EUR n N DEUR 24.13 18.78 20.85 5 20.85 20.58 -.02 -9.1 Citi AUD n N DAUD 23.45 18.62 1 23.20 3 23.20 21.92 +.95 +16.0tCitAUD Dl n N UAUD 32.65 26.50 5 25.99 6 27.68 25.99 -1.60 -2.7 CitJPY Dl n N UJPY 39.22 27.65 0 29.59 3 30.42 29.59 -.46 +1.2sCiti CHF n N DCHF 23.58 19.08 1 23.87 2 23.87 22.31 +1.82 +1.2 Citigp pfN N CpN 1.97 7.2 27.81 25.85 222 27.30 1048 27.43 27.22 -.07 -.7sCgpVelLCrd N UWT 36.43 10.01 2616 34.63 16080 36.43 30.95 +1.36 +41.3tCgpVelICrd N DWT 44.68 8.12 6348 8.56 46668 9.63 8.12 -.44 -39.1 Citigroup N C 1.28 1.8 13 80.70 58.93 17614 70.00 87357 71.34 68.85 -1.01 -5.9 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 44 25.37 143 25.37 25.17 +.09 -.4 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 141 28.07 504 28.33 28.01 -.19 -2.7 Citigp pfK N CpK 1.72 6.2 29.99 26.85 146 27.70 557 27.77 27.49 +.05 -2.9 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 169 26.53 328 26.53 26.17 +.26 -1.5 Citigrp pfL N CpL 1.72 6.6 27.88 25.72 111 26.16 187 26.26 26.04 -.08 -1.5 CitiusPh n Q CTXR 5.49 2.50 20 2.88 52 3.10 2.76 -.12 -24.2 Citiz&Nthn Q CZNC 1.08 4.4 19 26.75 22.00 14 24.51 68 24.79 23.50 +.57 +2.1 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 0 13.97 6 14.07 13.87 +.10 +3.5 CitizFincl N CFG .52 1.2 18 48.23 31.51 5391 41.98 28491 42.93 40.70 -.30 sCitizFst Q CZFC .23e .9 18 26.45 18.50 3 26.11 7 26.45 25.44 +.21 +8.8 CitizHold Q CIZN .96 4.4 16 26.00 21.18 1 22.05 2 22.45 22.05 -.15 -4.5 CitizInc N CIA 8.87 5.86 47 7.75 267 7.90 7.26 +.30 +5.4sCitrixSy s Q CTXS 27 98.60 73.34 1608 96.57 6962 98.60 95.15 +1.67 +9.7sCtyHld Q CHCO 1.84f 2.5 19 74.90 58.80 60 73.94 413 75.00 70.39 +3.27 +9.6 CityOffce g N CIO .94 43 13.93 10.03 166 11.22 1110 11.72 11.20 -.20 -13.8 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 3 24.04 16 24.28 23.75 -.11 -4.5sCiveo N CVEO 4.20 1.57 577 3.92 3279 4.20 3.82 +.04 +43.6 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 23 23.32 94 23.48 22.68 +.36 +6.0 CivitasSolu N CIVI 28 19.90 11.15 105 14.65 449 15.40 14.45 -.35 -14.3 Clarus Q CLAR 8.00 5.10 42 6.75 254 6.90 6.60 -14.0 CleanEngy Q CLNE 3.05 1.31 827 1.59 3122 1.73 1.56 -.03 -21.7 CleanHarb N CLH 61.62 46.62 214 48.20 1990 49.34 47.98 -.23 -11.1 ClearChan N CCO 5.90 3.35 34 4.95 347 5.00 4.85 +7.6 ClrBrEnTR N CTR 1.35e 12.8 13.78 9.50 115 10.54 611 10.95 10.04 +.47 -9.3 ClearOne Q CLRO .28 4.0 11.25 6.70 1 7.05 12 7.20 6.85 +.17 -21.2 ClrAllCGr n Q CACG 30.58 24.37 13 28.99 34 29.41 28.70 +.54 +4.1 ClrbrgMLP N CBA .80m 10.9 10.00 6.53 159 7.34 1133 7.61 7.01 +.30 -11.4 ClearEnFd N CEM 1.76f 12.9 17.36 12.10 242 13.66 1552 14.08 13.06 +.54 -10.5 ClrbEOpFd N EMO 1.47e 13.8 13.71 9.56 66 10.68 397 10.98 10.28 +.43 -9.5 Clearfield Q CLFD 27 16.50 11.00 27 13.40 86 13.55 13.25 +.15 +9.4 ClearsBio n Q CLSD 15.06 5.30 481 11.42 3036 12.19 10.06 +.85 +63.1 ClearSign Q CLIR 4.70 1.75 83 1.85 365 2.05 1.80 -.15 -48.6tClearwPpr N CLW 13 50.80 33.80 1889 26.85 2602 40.85 24.23 -10.90 -40.9 ClemPhr n Q CMTA 20.15 11.72 35 17.63 290 19.50 15.55 +2.03 -7.1 CleBio hrs Q CBLI 5.55 2.03 15 2.84 99 3.23 2.80 -.11 -29.2 ClevCliffs N CLF 6 9.15 5.56 32046 7.72 79481 8.03 6.78 +.76 +7.1tClipRlty n N CLPR .38 13.00 7.64 45 7.76 191 8.43 7.62 -.40 -22.3tClorox N CLX 3.84f 3.3 19 150.40 118.92 3113 114.88 9654 127.80 114.38 -10.65 -22.8 CloudPeak N CLD 5.70 2.76 485 3.13 3242 3.30 2.94 +.06 -29.7 Cloudera n N CLDR 23.35 12.57 1607 14.74 11174 15.12 13.75 +.83 -10.8 CloughGA A GLV 1.44 11.4 14.39 12.27 43 12.60 145 12.94 12.60 +.06 -5.5 CloughGEq A GLQ 1.38 10.2 14.39 12.33 31 13.51 186 13.74 13.41 +.24 +1.0 ClghGlbOp A GLO 1.20 11.2 11.67 10.32 151 10.75 742 11.04 10.74 -.04 -1.2 ClovisOnc Q CLVS 99.45 45.42 1217 50.17 12822 59.32 49.91 -10.47 -26.2 CoDiagn n Q CODX 6.85 1.45 31 2.00 92 2.04 1.82 +.07 -24.2 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 54 20.10 434 20.21 18.02 +.62 +.6sCoStar Q CSGP 381.21 204.24 190 376.93 1144 381.21 363.27 +12.87 +26.9 CoastwayB Q CWAY 74 27.60 17.80 11 27.30 78 27.40 27.20 -.10 +28.8 CCFemsa N KOF 1.75e 2.7 91.85 63.90 90 65.77 498 69.48 65.18 -2.41 -5.5tCocaBtl Q COKE 1.00 .6 29 249.54 168.54 59 169.77 254 177.16 168.46 -2.91 -21.1 CocaCola N KO 1.56f 3.6 81 48.62 42.19 14646 43.74 54649 45.03 43.58 -.77 -4.7 CocaCEur n N CCE 1.04f 2.6 44.75 36.17 1043 40.55 5827 41.97 40.26 -.71 +1.8tCocrystP n Q COCP 6.45 3.69 6 3.60 89 4.52 3.60 -1.09 -21.8 CodaOct n Q CODA 6.56 3.28 15 3.96 40 4.19 3.85 -.13 -17.0 Codexis Q CDXS 13.60 3.95 257 11.10 1396 11.60 10.95 -.30 +32.9 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 7 28.82 26 29.00 27.78 +.51 +4.7 Coeur N CDE 9.98 6.71 2213 8.75 13589 8.89 8.35 +.11 +16.7 CoffeeH Q JVA 4.99 3.65 3 4.26 20 4.40 4.20 -.10 +.1 CogentC Q CCOI 2.00f 4.2 54.85 35.75 307 47.30 1514 49.00 45.51 +1.75 +4.4 Cogentix h Q CGNT 3.92 1.55 149 3.85 411 3.85 3.82 +22.2 Cognex s Q CGNX .18 .4 38 72.99 39.74 2340 50.90 9313 51.97 49.35 +.46 -16.8 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 3054 81.77 14100 83.24 81.00 +.95 +15.1tCohBar n Q CWBR 6.97 4.49 51 4.44 182 5.04 4.44 -.50 -10.7 Cohen n A COHN .80 7.1 11.99 7.50 11.20 2 11.44 11.15 -.24 +39.7 CohSClosed N FOF 1.04 8.4 13.52 11.60 25 12.44 208 12.65 12.37 +.11 -6.5 CohStGlbI N INB 1.12 12.0 10.44 9.05 102 9.31 416 9.52 9.26 -5.8 Cohen&Str N CNS 1.12 2.9 18 47.83 36.29 149 38.97 1036 40.30 38.68 +.21 -17.6 CohStInfra N UTF 1.60 7.4 24.61 20.88 182 21.62 856 21.99 21.58 +.20 -9.9 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 46 25.50 388 25.95 25.46 +.04 -2.2 C&SIncEgy N MIE 1.32 13.3 11.60 8.86 46 9.93 473 10.19 9.48 +.58 -3.1 CohStQIR N RQI .96 8.4 13.19 10.55 266 11.43 2310 11.86 11.38 -.12 -9.6 CohStRE N RNP 1.48 8.1 21.98 17.91 121 18.21 501 18.60 18.16 +.02 -14.4tCohStSelPf N PSF 2.06 8.1 29.16 25.34 20 25.45 180 25.73 25.34 -.01 -9.9 CohenStTR N RFI .96 8.1 13.03 11.50 81 11.91 310 12.32 11.88 -.21 -6.7tCoherent Q COHR 25 329.00 171.50 245 173.66 2125 183.57 171.50 -2.90 -38.5 CoherusBio Q CHRS 24.70 8.05 341 11.90 1884 13.30 11.65 -.80 +35.2 Cohu Q COHU .24 1.1 54 26.17 15.55 254 22.31 1012 23.93 22.08 -1.09 +1.6 Colfax N CFX 25 43.29 29.94 424 32.51 2874 33.15 31.33 +.91 -17.9tColgPalm N CL 1.68f 2.5 24 77.91 67.86 8571 67.52 25926 72.61 67.43 -3.66 -10.5 CllctUnv Q CLCT .70m 4.2 15 30.82 14.23 41 16.57 164 17.08 16.36 -.20 -42.1 Collegium n Q COLL 29.90 7.37 246 24.67 2184 26.01 22.15 +1.39 +33.6sColliers Q CIGI .10 .1 24 72.05 46.60 16 70.20 104 72.05 69.35 +.20 +16.3 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 21 16.20 30 17.00 15.25 +.55 +11.0 ColNthSC n N CLNC 21.20 18.16 154 18.95 1146 19.97 18.81 -.10 -7.7 ColNrthS n N CLNS 14.74 5.28 5795 5.68 30071 5.85 5.60 +.08 -50.2 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 5 24.93 51 25.02 24.89 -.07 -1.9 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 12 25.07 65 25.15 24.92 -.03 -1.9 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 11 25.28 112 25.37 25.17 -.03 -4.9 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 2 23.29 61 23.59 22.82 +.03 -7.4 ColNrth pfJ N CLNSpJ 24.84 21.48 129 23.23 331 23.23 22.85 +.15 -5.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 44 22.99 246 23.47 22.37 -.10 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 34 23.13 122 23.13 22.90 +.08 -7.5 ColBnkg Q COLB .88 2.0 23 48.06 35.67 320 43.91 1281 44.20 42.91 +.68 +1.1 Col SusInt n N ESGN 32.31 27.17 0 30.49 3 30.50 30.13 +.42 -.2 Col SusUS n N ESGS 32.51 28.50 29.63 5 29.90 29.53 +.29 +.1stColumFn n Q CLBK 6817 15.42 6817 15.75 15.30 Col Bey N BBRC .50e 2.6 20.47 16.35 1 19.55 13 19.87 19.55 -.09 +6.1 ColEmxChi N XCEM 30.22 25.23 1 27.78 2 28.32 27.78 +.04 +.4 ColQualDv N HILO .32e 2.0 17.10 13.69 0 15.71 10 15.87 15.65 -.18 -1.1 Col EMCns N ECON .10e .4 29.87 25.42 266 26.40 1140 26.93 26.28 -.26 -6.2 Col IndiaC N INCO .03e .1 51.06 39.06 17 47.74 80 48.81 47.56 -.31 -3.8 Col IndiaInf N INXX .10e .7 16.79 13.03 7 14.32 51 14.56 14.30 -.06 -9.7 Col IndSC N SCIN .17e .8 25.98 17.79 1 20.67 52 21.05 20.67 -.41 -11.8 ColumbPT N CXP .80 3.9 12 23.31 19.55 575 20.58 3959 20.96 20.25 +.23 -10.3 ColSelTec N STK .92a 4.2 24.58 20.09 103 21.82 396 23.21 21.78 -.71 -1.9 ColuSprtw Q COLM .88f 1.1 28 83.13 51.56 211 78.97 938 81.10 78.82 -.87 +9.9 Colmbus Q CMCO .20f .5 44.55 23.19 117 37.79 689 38.14 35.54 +2.39 -5.5 Comcast s Q CMCSA .76f 2.3 16 44.00 32.74 25260 33.21 123812 33.85 32.98 +.19 -16.7 Comerica N CMA 1.20f 1.3 19 102.66 64.04 1651 95.49 12873 97.20 91.95 -.58 +10.0 ComfrtS N FIX .30 .7 26 44.80 31.90 70 41.75 905 42.95 40.85 +1.10 -4.4 CommScpe Q COMM 41 42.75 30.95 509 40.86 5761 41.49 40.18 +.46 +8.0 ComndSec A MOC 3.43 2.42 1 2.91 24 3.08 2.91 -.03 -5.2 CmcBMO Q CBSH .94f 1.5 20 64.21 49.43 539 63.89 3089 64.15 62.02 +1.15 +14.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 4 25.83 39 25.95 25.55 +.08 -2.0 ComHub A Q CHUBA 81 24.53 14.96 157 22.64 1178 22.69 22.53 +.11 +3.0sComHub C Q CHUBK 81 22.75 14.85 183 22.64 2539 22.75 22.53 +.10 +10.0 CmclMtls N CMC .48 2.2 44 26.72 17.05 1333 21.58 11364 22.06 20.11 +1.36 +1.2 CmclVehcl Q CVGI 13.90 5.55 160 7.36 968 7.82 7.25 +.06 -31.2 CommSys Q JCS .16 4.3 4.89 3.18 2 3.71 51 3.85 3.50 -.08 +4.2 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 137 54.31 744 54.65 53.24 +.45 +1.0 CmtyBkTr Q ESXB 23 9.35 6.95 16 8.85 123 9.00 8.63 +8.6 CmtyFinCp Q TCFC .40 1.1 17 40.69 32.06 5 35.99 43 37.00 35.40 +.30 -6.0 CommuFt n Q CFBI 15.00 10.95 1 11.31 32 11.35 11.22 -2.5 CmtyHlt N CYH 10.51 3.77 1277 4.02 7761 4.38 4.01 -.14 -5.6 CmtyHlt rt Q CYHHZ .05 .01 512 .01 690 .01 .01 +28.6 CmtyHcT n N CHCT 1.59f 6.2 95 30.64 22.41 114 25.54 473 26.09 25.04 +.36 -9.1 CmtyTrBc Q CTBI 1.32 2.7 17 51.90 40.33 57 48.70 378 49.55 45.35 +3.40 +3.4 CmtyWest Q CWBC .16 1.4 17 12.97 9.95 11.25 4 11.35 11.05 +.10 +5.6sCommVlt Q CVLT 71.45 48.35 317 69.95 2623 71.45 68.50 +1.40 +33.2 CBD-Pao N CBD .08e .4 25.90 18.60 302 21.22 1512 21.58 20.33 +.40 -10.0 CompDivHd N CODI 1.44 8.9 18.35 15.70 153 16.25 840 16.85 16.01 +.21 -4.1tComDivH pf N CODIpA 1.81 8.8 25.75 20.01 17 20.50 158 21.40 20.01 -.80 -16.9 CompssMn N CMP 2.88 4.3 24 76.65 56.50 243 67.70 1296 68.06 64.70 +3.00 -6.3 Compugn Q CGEN 5.40 2.25 172 4.00 842 4.50 3.95 -.50 +60.0 CmptrPr Q CPSI .40 1.3 49 36.15 26.05 45 30.25 378 30.80 28.92 +1.15 +.7sCmpTask Q CTG .24 2.6 9.62 4.90 102 9.24 713 9.62 8.30 +.96 +81.1 Compx A CIX .20 1.4 14 16.63 12.30 2 14.10 5 14.30 12.85 +.10 +6.0 CmstkH rs Q CHCI 3.90 1.20 96 2.42 303 2.42 1.80 +.51 +42.4 ComstkM rs A LODE 1.34 .21 767 .33 4461 .40 .32 -.01 -15.4 ComstkRs rs N CRK 10.72 4.01 725 5.05 4191 5.59 4.67 -.17 -40.3sComtech Q CMTL .40 1.3 30 32.94 13.11 159 31.18 925 32.94 31.12 +.10 +41.0 ConAgra N CAG .85 2.3 16 41.04 32.16 4920 36.43 15224 37.66 36.26 -.37 -3.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 54

tConatusPh Q CNAT 9.40 3.46 567 3.57 3324 3.88 3.44 -.28 -22.7 ConcertPh Q CNCE 30.71 11.88 131 19.16 885 20.55 18.70 -.68 -25.9 ConchoRes N CXO 24 162.91 106.73 2053 156.36 13758 160.46 149.79 +5.34 +4.1 ConcdMed N CCM 34 4.66 2.46 0 3.36 10 3.36 3.08 +.11 +.9 ConcrdInt g Q CXRX .30 60.0 1 2.10 .45 54 .50 270 .54 .48 -.01 -23.9 CondHos rs A CDOR .78e 7.8 11.19 8.13 0 10.05 20 10.20 10.02 -.12 +1.0 Conduent n N CNDT 20.32 14.95 1196 19.39 6550 19.92 19.15 +.29 +20.0 Conformis n Q CFMS 5.98 1.15 624 1.79 2868 1.82 1.48 +.29 -24.8 ConiferH n Q CNFR 8.00 5.00 6 6.00 13 6.00 5.65 +.20 +3.4 Conmed Q CNMD .80 1.3 23 64.99 43.88 106 62.91 875 63.74 62.04 +1.01 +23.4 Conns Q CONN 37.80 12.60 705 26.35 2639 29.45 26.00 -1.40 -25.9 ConnectOne Q CNOB .30 1.0 22 31.40 21.04 144 29.40 939 29.60 28.25 +1.10 +14.2sConnWtrSv Q CTWS 1.19 1.8 32 66.67 48.86 158 65.41 344 66.67 62.70 +2.05 +13.9sConocoPhil N COP 1.14f 1.7 53 67.30 42.27 6908 65.79 43585 67.30 64.38 +.89 +19.9 ConsolCom Q CNSL 1.55 14.1 24.80 10.31 408 10.97 2147 11.38 10.77 +.07 -10.0 ConEd N ED 2.86 3.7 16 89.70 73.73 1635 77.60 8304 79.19 76.95 +.91 -8.7 CnsTom A CTO .20f .3 8 67.97 50.51 19 60.13 61 65.87 59.14 +.47 -5.3 ConsolWtr Q CWCO .34 2.4 38 15.35 11.05 69 14.30 240 14.75 13.60 +.70 +14.3 ConstAlph n Q CNAC 9.95 9.55 201 9.95 205 9.95 9.87 +.05 +2.1 ConstAlp un Q CNACU 11.21 8.22 2 10.58 4 10.59 10.07 +.03 +3.9sConstAl rt Q CNACR .48 .25 52 .47 79 .95 .35 +.12 +51.6sConstellA N STZ 2.96f 1.3 20 233.19 169.70 1175 227.58 6809 233.19 225.48 +3.69 -.4 Constellm N CSTM 14.10 5.50 1412 11.20 5102 12.15 11.15 -.60 +.4tConsuPtf Q CPSS 5 5.21 3.49 37 3.61 406 3.92 3.49 -.14 -13.0 CnE pfB N CMSpB 4.50 4.3 105.95 101.10 0 103.75 2 103.75 103.04 +.74 -.2 ContainStr N TCS 10 6.37 3.53 121 5.72 560 5.96 5.59 +.08 +20.7 Contango A MCF 8.19 2.22 591 3.67 1322 3.73 3.30 +.25 -22.1 ContlBldg N CBPX 20 31.00 21.00 106 28.40 708 29.65 28.33 -.10 +.9 ContMatls A CUO 22 24.90 16.80 0 18.70 3 18.70 18.39 +.25 -1.6sContlRescs N CLR 64.76 29.08 2463 63.83 13438 64.76 61.23 +1.97 +20.5 ContraFect Q CFRX 2.31 .80 40 1.64 316 1.72 1.50 +.07 +62.4 ContraVir Q CTRV 1.85 .21 383 .27 2166 .31 .25 -.03 -25.3 Control4 Q CTRL 36 35.99 15.13 178 21.55 1439 22.05 21.17 +.20 -27.6 ConvrgOn n Q CVON 10.83 8.01 34 8.74 68 9.19 8.51 +.13 -12.4 Cnvrgys N CVG .40 1.7 16 26.66 21.13 459 23.72 5093 24.47 23.59 +.11 +.9 CooperCo N COO .06 25 260.26 198.32 466 225.12 1991 229.88 221.66 +3.75 +3.3tCooperTire N CTB .42 1.5 16 44.33 27.47 557 27.80 3092 31.00 27.47 -2.25 -21.4 CooperStd N CPS 14 135.00 95.33 90 127.54 377 130.47 123.64 +1.95 +4.1 CopaHold N CPA 3.48f 2.9 14 141.34 107.90 299 118.50 1203 125.68 117.93 -2.72 -11.6sCopart s Q CPRT 36 52.42 28.89 927 51.50 7730 52.42 50.31 +1.11 +19.2 Copel N ELP .26e 3.5 9.87 6.70 620 7.36 3333 7.61 7.17 -.04 -3.5 CorbusPhm Q CRBP 9.96 5.30 281 6.65 1842 6.95 6.20 +.35 -6.3 Corcept Q CORT 19 25.96 8.90 655 17.59 4476 18.28 16.83 +.61 -2.6sCoreLabs N CLB 2.20 1.8 67 122.78 86.55 403 121.50 2492 122.78 114.80 +4.75 +10.9 CoreMold A CMT .05 11 24.50 16.47 16 17.50 86 17.99 16.82 +.44 -19.4 CoreMrk s Q CORE .40 1.9 23 38.37 19.53 264 21.12 1410 22.40 20.98 -.24 -33.1 Corecivic N CXW 1.72f 8.5 12 35.10 18.61 576 20.26 2888 20.65 19.90 +.31 -10.0 CoreLogic N CLGX 21 49.30 38.49 425 44.80 2031 46.10 44.42 +.38 -3.1 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 25 25.03 67 25.35 24.87 -.05 -2.8 CorEnInf rs N CORR 3.00 7.8 16 39.42 31.50 109 38.28 501 38.76 36.78 +1.58 +.2 CoreSite N COR 3.92 3.7 39 120.85 89.76 307 105.20 1746 106.31 102.15 +2.83 -7.6 Corindus n A CVRS 2.25 .66 385 1.15 2831 1.26 1.12 -.10 +13.9 Corium Q CORI 13.93 4.04 188 10.77 963 11.11 10.31 +.10 +12.1 CorMedix A CRMD 1.22 .17 344 .22 3695 .25 .19 -.02 -56.4 CorOnDem Q CSOD 46.19 33.24 414 44.14 2701 45.12 41.94 +2.07 +24.9 CrnstTotR A CRF 3.35 21.7 16.98 13.62 95 15.44 671 15.50 15.38 +.03 +1.0 CrnrstnStr A CLM 3.40 21.9 17.21 13.10 213 15.56 1222 15.61 15.41 +.10 +.6 Corning N GLW .72f 2.6 17 35.10 26.31 7167 27.55 29678 28.00 27.14 +.13 -13.9 CpBT JCP N JBN 1.75 14.8 16.98 9.92 5 11.81 32 12.25 11.67 -.25 -6.0 CorpCapT n N CCT .40p 19.00 14.43 294 16.89 1761 17.09 16.61 +.26 +5.7 CorpOffP N OFC 1.10 4.1 14 36.03 24.55 992 26.80 4640 27.49 26.51 +.19 -8.2 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 2 31.30 8 31.55 30.95 +.40 -4.4 CortsJCP97 N KTP 1.91 14.2 18.70 11.06 6 13.43 36 13.85 13.40 -.36 -5.9 CortsJCP N JBR 1.75 14.8 16.80 9.82 3 11.80 31 12.36 11.75 -.34 -5.5 CortsPE N KTH 2.00 6.0 34.27 30.26 0 33.25 9 33.73 32.49 -.33 +2.8 Corvel Q CRVL 28 61.20 41.20 23 51.80 123 52.65 48.75 +2.30 -2.1 CorvusPh n Q CRVS 17.64 7.42 65 10.56 247 11.20 9.93 -.54 +1.9 Cosan Ltd N CZZ .26e 2.6 11.89 5.63 1068 10.13 4098 10.72 10.09 -.24 +4.4 Costamre N CMRE .40 5.7 8.18 5.45 859 7.01 3187 7.06 6.59 +.50 +21.5 Costam pfB N CMREpB 1.91 8.2 27.43 21.30 5 23.40 14 23.80 22.96 -.39 -6.5 Costmr pfC N CMREpC 2.13 8.7 26.24 22.93 4 24.36 29 24.74 24.35 -.14 -4.2 Costam pfD N CMREpD 2.19 8.7 26.89 23.03 5 25.18 39 25.29 25.10 -.11 -2.5 Costco Q COST 2.00 1.0 30 199.88 150.00 2086 193.56 11805 197.77 191.38 +4.65 +4.0 Cotiviti n N COTV 45.97 30.84 136 34.65 1194 35.18 33.88 +.65 +7.6 Cott Cp N COT .24 1.6 17.78 12.04 942 14.66 3733 14.81 14.06 +.15 -12.0 Coty N COTY .50 3.0 21.68 14.24 4974 16.76 25077 18.00 16.71 -.90 -15.7 CountrP rs Q CPAH 7.30 1.75 13 2.85 172 3.19 2.71 +.02 -11.2 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 121 26.21 275 26.23 25.91 +.26 -.8 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 3 28.83 14 29.17 28.82 -.38 -3.1 CoupaSft n Q COUP 50.69 27.33 334 46.67 2039 48.92 46.40 -.56 +49.5 CousPrp N CUZ .26f 3.1 13 9.63 7.81 3542 8.40 17652 8.80 8.40 -.05 -9.2 CovantaH N CVA 1.00 6.5 17.30 13.00 652 15.40 4462 15.65 14.75 +.55 -8.9 Covenant Q CVTI 45 33.36 15.86 111 29.95 614 31.49 29.25 +.61 +4.2 CowenInc s Q COWN 40 18.25 11.63 368 14.98 1727 15.30 14.50 +.43 +9.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 11 25.10 75 25.43 25.05 -.15 -2.3 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 268 164.77 1208 167.73 161.49 +1.06 +3.7sCraftBrew Q BREW 40 20.40 12.00 55 19.45 511 20.40 19.40 -.35 +1.3 Crane N CR 1.40f 1.5 33 102.65 71.23 162 95.08 1138 96.22 93.05 +2.28 +6.6 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 6 8.02 38 8.32 7.91 -.01 -5.6 CrwfdB N CRD/B .20 2.3 62 12.40 7.89 11 8.62 65 8.96 8.58 -.03 -10.4 Cray Inc Q CRAY 61 26.65 16.50 174 22.40 1138 23.36 20.56 +.30 -7.4 Credicp N BAP 8.57e 3.7 239.54 150.71 193 230.94 1140 231.79 220.86 -.06 +11.3 CreditAcc Q CACC 16 377.82 190.09 86 326.55 575 329.46 313.12 +12.25 +.9 CS EnEur50 N FIEU 153.69 108.10 1 133.12 1 135.68 133.05 -1.27 -3.0 CSVixMd rs Q TVIZ 22.05 7.93 4 11.67 56 12.33 11.19 -1.10 +30.1 CSVixSh rs Q TVIX 45.03 4.66 47429 7.46 198440 8.33 6.72 -1.21 +34.7 CSVixST rs Q VIIX 30.35 10.84 90 17.92 369 18.72 16.79 -1.22 +52.1 CS FILgCG N FLGE 264.50 166.09 3 234.90 18 245.91 232.95 +1.94 +3.0 CSSilvCC Q SLVO .60e 7.6 9.31 7.28 11 7.87 51 7.98 7.72 +.19 -.4 CSGoldCvC Q GLDI .63e 6.9 9.69 8.55 13 9.12 58 9.28 9.12 -.05 +1.0 CSVS3xInSlv Q DSLV 34.67 19.66 400 22.09 2195 24.18 21.22 -2.15 -6.4 CSVS3xInG Q DGLD 55.21 37.83 73 40.59 502 40.60 38.70 +.89 -6.9 CS VS3xGld Q UGLD 12.72 9.19 482 11.56 2414 12.13 11.55 -.28 +3.8 CSVSVixMT Q VIIZ 9.31 5.70 4 7.19 60 7.41 7.11 -.47 +18.6 CSVIVxMT Q ZIV 94.42 59.46 69 67.55 607 68.74 65.22 +3.19 -23.8 CrSuisInco A CIK .26 8.2 3.50 3.16 201 3.21 852 3.28 3.21 -3.0sCS LgBrnt n N UBRT 229.66 115.89 0 231.87 1 231.87 215.87 +49.11 +30.0 CS MthlMtg N REML 33.50 22.00 8 24.75 27 25.40 24.00 +.26 -19.1sCS CrdeOil N OIIL 41.43 25.46 0 40.81 4 41.43 39.70 +.67 +15.9 CS VSSilv Q USLV 17.23 9.03 1886 11.35 14233 11.80 10.44 +.94 -2.2 CredSuiss N CS 1.22e 7.4 19.98 13.28 1431 16.56 8051 16.64 16.32 +.19 -7.2 CrSuiHiY A DHY .29 10.9 2.91 2.60 211 2.64 1561 2.67 2.63 -7.0 Cree Inc Q CREE 45.43 20.50 830 40.33 4462 41.53 40.05 -.83 +8.6 CrescPtE g N CPG .12 1.4 47 10.17 6.40 2002 8.44 9478 8.68 7.68 +.48 +10.8 CrestEq rs N CEQP 2.40 8.7 29.25 20.00 229 27.60 794 28.35 26.75 +.60 +7.0 Cresud Q CRESY .45e 2.2 23.69 17.31 54 20.84 466 21.74 20.72 -.74 -5.7 Criteo SA Q CRTO 24 56.00 21.00 678 27.55 2583 28.71 27.24 +.03 +5.8 Crocs Q CROX 17.43 5.93 743 15.58 4473 16.34 15.32 -.69 +23.3 CronosGp n Q CRON 10.39 5.12 2024 7.37 12933 7.94 7.17 +.25 -3.3 CrossAmer N CAPL 2.51 11.5 42 29.80 20.05 26 21.84 237 22.37 20.89 +.85 -8.0 CrssCtryHl Q CCRN 28 15.09 9.07 138 12.20 843 12.29 11.14 +.95 -4.4 CrosTim N CRT 1.02e 7.5 13 16.23 12.99 35 13.55 126 13.91 13.30 +.27 -7.8 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 3005 102.62 14465 107.52 101.52 -1.14 -7.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 6 1053.82 31 1088.00 1051.41 -1.93 -6.9 CrownCfts Q CRWS .32 5.6 12 8.05 5.40 5.75 16 5.90 5.71 -.10 -10.9 CrownHold N CCK 20 62.27 48.27 2710 51.29 10355 54.10 50.75 -.63 -8.8 Cryolife N CRY .12 .5 55 24.00 15.73 63 23.30 591 24.00 21.70 +1.75 +21.7 CryoPort rs Q CYRX 10.40 2.19 150 7.33 698 8.44 7.30 -.91 -14.7tCtrip.com s Q CTRP 26 60.65 42.36 4526 42.65 22723 44.27 42.36 -1.26 -3.3 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 927 27.59 6097 28.53 27.57 -.45 -4.6sCubic N CUB .27 .4 67.20 39.58 114 65.40 973 67.20 63.70 +1.65 +10.9 CueBioph n Q CUE 17.99 11.10 12 13.36 127 14.43 13.18 -.64 +14.9 CullenFr N CFR 2.28 2.1 20 111.10 81.09 319 107.79 1600 108.00 103.40 +2.79 +13.9 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 6 25.06 22 25.10 24.94 +.08 -.3 Culp Inc N CULP .36f 1.2 15 34.05 26.15 11 30.35 68 31.50 30.05 -.45 -9.4 CumbldPh Q CPIX 7.96 5.39 14 6.51 166 7.29 6.41 +.07 -11.5 Cummins N CMI 4.32 2.6 47 194.18 147.92 814 168.77 7485 172.08 164.10 +6.38 -4.5 Curis Q CRIS 2.72 .47 539 .56 4682 .65 .56 -.04 -19.6 CurEuro N FXE 120.65 104.99 480 118.05 961 119.15 117.73 -.54 +2.1 CurAstla N FXA .62 .8 81.36 73.37 19 76.73 46 78.01 76.63 -1.00 -1.7sCurBrit N FXB 139.24 122.75 54 136.07 215 139.24 136.06 -2.24 +3.7 CurrCda N FXC .03e 81.49 71.70 76 77.35 357 78.74 77.35 -.88 -1.5sCurrChina N FXCH 78.37 70.74 78.16 1 78.37 78.04 -.11 +4.3 CurJpn N FXY 91.62 83.92 112 89.01 760 89.61 88.84 -.20 +4.5 CurSwed N FXS 121.32 107.81 112.93 1 112.93 112.46 +.58 -2.8 CurSwiss N FXF 102.27 94.12 21 96.38 81 98.14 96.37 -1.32 -.5 CurShSinga N FXSG 75.87 69.68 74.86 4 74.86 74.50 -.11 +2.1sCurtisWrt N CW .60 .4 30 142.99 82.77 174 142.03 1282 143.38 138.30 +4.47 +16.6 CushTRet rs N SRV 1.08 9.4 13.99 10.00 9 11.50 106 11.55 10.86 +.61 -3.7 CushngRen N SZC 1.64 9.6 21.30 15.35 45 17.13 254 17.16 16.51 +.54 -15.6 CushRoy rs N SRF .48 5.2 10.10 7.81 7 9.30 41 9.48 9.07 +.26 -.6 CustomBcp N CUBI 10 33.85 24.75 120 29.76 569 29.95 29.05 +.54 +14.5 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.40 4 25.42 25.36 +.03 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 4 26.31 11 26.45 26.31 -.13 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.53 1 26.53 26.41 -.08 -.5 CustBc pfE N CUBIpE 27.21 25.35 1 26.45 8 26.55 26.33 +.02 -.4tCustoBc pf F N CUBIpF 27.71 25.21 16 25.12 26 25.71 25.02 -.54 -4.2 Cutera Q CUTR 66 55.00 18.50 123 51.30 807 54.95 50.50 -1.40 +13.1 Cyanotch h Q CYAN 5.78 3.25 10 4.20 72 4.55 4.00 -.85 +7.4 CybrOpt Q CYBE 89 25.69 11.35 124 16.10 394 18.70 15.90 -2.15 +7.3 CyberArk Q CYBR 69 55.63 39.34 333 52.40 1532 53.78 51.68 +.72 +26.6 Cyclacel rs Q CYCC .15p 6.15 1.28 71 1.47 870 1.71 1.44 -.22 -15.5 CymaBay Q CBAY 15.59 3.16 624 13.44 4115 13.95 12.57 -.06 +46.1 CynergT n A CTEK 5.45 2.70 18 5.00 89 5.00 4.85 +.06 +23.5 CypressEn N CELP .84 13.0 36 8.98 5.50 8 6.45 33 6.55 6.39 -.08 +7.5 CypSemi Q CY .44 2.7 27 18.87 12.50 4874 16.29 26134 17.62 16.23 -1.06 +6.9 Cyren Ltd Q CYRN 3.15 1.35 11 2.95 268 3.08 2.70 -.05 +18.0 CyrusOne Q CONE 1.84f 3.6 65.73 43.49 1118 51.37 4934 52.40 49.06 +2.31 -13.7 CytRx rs Q CYTR 5.99 1.43 139 1.70 1802 2.02 1.65 -.17 +.6 Cytokinetic Q CYTK 17.20 6.75 166 7.15 1519 8.05 7.05 -.40 -12.3 CytomX n Q CTMX 35.00 13.00 304 27.01 1864 29.37 26.02 -1.60 +27.9 CytoriTh rs Q CYTX 1.21 .22 243 .29 1555 .29 .26 +.01 -5.6sCytosorbnt Q CTSO 8.35 3.30 144 7.70 981 8.35 7.60 -.25 +18.5D -:DBV Tech Q DBVT 50.57 20.08 64 23.75 516 24.59 23.52 +.31 -3.5 DCP Mid N DCP 3.12 8.8 50 42.79 29.70 437 35.54 2388 38.10 35.00 +.01 -2.2 DCT IndlTr N DCT 1.44f 2.5 27 61.53 49.62 664 56.89 2813 58.12 55.38 +1.22 -3.2tDDR Corp N DDR .76 11.3 17 12.45 6.76 4623 6.75 20119 7.41 6.75 -.55 -24.7tDDR pfJ N DDRpJ 1.63 7.3 25.79 22.30 4 22.29 29 22.79 22.19 -.39 -11.3tDDR pfK N DDRpK 1.56 7.2 25.98 21.75 5 21.73 75 22.22 21.73 -.33 -15.3 DDR Cp pfA N DDRpA 27.09 23.11 17 23.15 95 23.96 23.11 -.71 -12.0 DGSE A DGSE 1.74 .75 8 .86 219 .89 .82 +.01 -7.6 DHI Grp N DHX 5 3.95 1.50 284 1.80 2548 1.95 1.70 +.05 -5.3 DHT Hldgs N DHT .20e 5.2 30 4.95 3.27 793 3.85 2723 3.88 3.68 +.12 +7.2tDHX Mda n Q DHXM .08 31 6.05 2.70 3 2.80 339 3.00 2.70 -.15 -21.1 DLH Hldgs Q DLHC 65 6.83 4.10 1 5.83 9 6.23 5.83 -.17 -5.4sDMC Globl Q BOOM .08 .3 30.50 12.40 53 29.40 450 30.50 28.30 +.35 +17.4 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 26 34.30 104 34.90 32.15 -.15 +1.8 DNP Selct N DNP .78 7.3 11.57 9.71 252 10.67 1672 10.83 10.51 +.15 -1.2 DR Horton N DHI .50 1.2 16 53.32 31.98 4823 43.01 21859 46.05 42.79 -1.47 -15.8tDrdgold N DRD .03e 1.2 4.43 2.47 95 2.47 504 2.70 2.45 -.20 -24.2 DSP Gp Q DSPG 13.95 10.80 21 12.15 166 12.70 11.95 -.30 -2.8 DSW Inc N DSW 1.00f 4.8 16 22.78 15.14 1522 21.04 8611 21.94 20.99 -.67 -1.7 DTE N DTE 3.53f 3.4 18 116.74 97.66 1202 102.73 4576 105.20 102.26 +.29 -6.1 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.41 27 24.56 24.27 +.01 -2.7 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 11 24.68 111 24.72 24.40 +.14 -3.1 DTE En27 n N DTW 1.31 5.4 25.75 23.34 15 24.06 159 24.19 24.00 -.11 -6.4 DTE F76 n N DTY 1.50 5.8 27.90 25.55 18 25.84 54 26.10 25.84 -.08 -3.5 DTE En un N DTV 58.42 48.68 5 51.39 246 53.47 51.18 +.23 -4.8 DTF TxF N DTF .84 6.4 15.26 13.05 12 13.18 85 13.22 13.16 -.03 -6.2 DXC Tch n N DXC .72 .7 107.85 73.51 1757 103.51 6995 104.99 102.94 +.43 +9.1 DXP Ent Q DXPE 41 43.21 24.86 101 37.53 506 38.99 36.18 +.97 +26.9 DailyJourn Q DJCO 250.95 195.00 1 226.25 4 227.90 222.01 +.85 -1.7 Daktronics Q DAKT .28 3.1 40 10.86 8.54 70 9.12 566 9.37 9.06 +.08 -.1 DanaInc N DAN .24 .9 14 35.27 18.75 998 25.70 6171 26.94 25.40 -.19 -19.7 Danaher N DHR .64f .6 25 104.82 78.97 3660 101.34 16293 103.98 100.01 +2.10 +9.2 Danaos N DAC 1 3.20 1.05 22 1.13 200 1.15 1.05 -.03 -22.4 DaqoNEn N DQ 6 72.50 18.06 244 54.51 1936 54.99 50.65 +2.86 -8.3 Darden N DRI 2.52 2.8 20 100.11 76.27 1765 91.05 6575 91.35 88.00 +3.33 -5.2 DareBio rs Q DARE 12.40 .74 97 .84 312 .96 .82 -.09 -61.2 DarioHlth Q DRIO 3.64 1.32 29 1.69 218 1.80 1.66 -.07 +5.5 DarlingIng N DAR 22 19.50 14.62 1060 17.24 5865 17.65 16.88 +.31 -4.9 DasanZ rs Q DZSI 11.75 5.25 8 10.81 35 11.18 10.80 -.37 +16.7tDaseke n Q DSKE 14.52 8.76 410 8.88 2041 9.31 8.74 -.11 -37.9 Data IO Q DAIO 17 16.49 4.56 46 7.35 226 7.97 7.32 -.44 -39.0 Datawatch Q DWCH 12.65 6.95 56 9.40 292 9.50 8.75 +.45 -1.1 DaveBuster Q PLAY 15 73.48 37.85 807 42.13 4473 43.40 41.99 -.38 -23.6 DavidsT g n Q DTEA 6.75 3.20 51 3.75 68 3.75 3.35 +.35 -3.9 DavSelFn n Q DFNL 25.62 20.21 12 24.28 65 24.38 23.90 +.60 +1.4 DavSelEq n Q DUSA 25.32 20.06 3 23.77 37 23.97 23.25 +.57 +1.6 DavSelW n Q DWLD 28.88 20.90 20 26.43 144 26.77 26.02 +.34 +.7 DaVita Inc N DVA 16 80.71 52.51 1153 63.75 7401 64.63 62.32 +.85 -11.8 DawsonGeo Q DWSN 7.12 3.70 21 6.61 172 6.79 6.16 +.38 +33.0 Daxor A DXR .15 2.0 21.66 3.40 104 7.63 2447 10.80 7.40 -.47 +66.8tDeanFoods N DF .36 4.3 11 20.03 8.15 973 8.45 8745 8.80 8.15 -.50 -26.9 Deciphera n Q DCPH 29.98 15.15 63 24.23 487 26.68 22.65 -1.34 +6.9 DeckrsOut N DECK 98.92 56.48 686 89.00 3118 96.07 88.87 -5.96 +10.9 Deere N DE 2.40 1.6 34 175.26 108.94 1886 146.96 10840 152.15 146.30 -3.02 -6.1 DelFriscos Q DFRG 18.85 11.70 158 16.00 958 16.25 15.70 +.15 +4.9 DelTaco Q TACO 9 15.99 10.15 131 10.94 1201 11.18 10.75 +.21 -9.7 DE EnhGlb N DEX .90 7.6 12.70 10.71 42 11.77 289 12.00 11.76 -.01 -3.0tDelaCO A VCF .72 5.1 16.50 14.10 7 14.11 32 14.24 14.10 -.13 -9.1 DelaDvInc N DDF .62 5.8 11.36 10.13 15 10.76 120 10.92 10.59 +.15 +.3tDelaNatl A VFL .72 5.8 13.94 12.39 4 12.42 40 12.53 12.39 -.11 -6.4tDelaMN2 A VMM .63 5.0 15.15 12.52 16 12.49 104 12.69 12.48 -.22 -7.3 DelekLogis N DKL 2.90f 9.6 14 35.54 26.60 19 30.20 232 30.20 28.35 +2.00 -4.7sDelek N DK .60 1.3 34 47.18 20.65 984 46.76 6703 47.18 44.09 +2.48 +33.8 DellTch n N DVMT 92.40 60.77 1917 72.67 9591 76.90 71.88 -.23 -10.6 DelmarPh n Q DMPI 3.19 .78 100 1.03 2340 1.38 .97 -.03 -5.5 DelphiTc n N DLPH .68p 1.4 78 60.39 45.66 305 49.12 2170 50.48 48.97 +.11 -6.4 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 7422 55.40 38554 56.02 53.27 +2.48 -1.1 DeltaAprl A DLA 23.47 16.90 9 18.37 74 19.03 17.42 +.66 -9.1 DeltaTch h Q DELT 4.70 .91 36 1.14 290 1.23 1.13 -.06 +7.5 Dltsh SPX n N DMRL 59.02 49.16 1 53.11 15 53.93 53.11 -.09 -2.2 Dlt SP400 n N DMRM 56.45 48.78 53.36 6 53.39 53.03 +.61 -1.3 Dlt SP600 n N DMRS 57.48 47.73 0 54.14 6 54.57 54.14 +.37 -.3 DltshInt n N DMRI 56.65 49.79 0 53.46 6 53.71 53.37 +.20 +.9 Deluxe N DLX 1.20 1.6 15 78.87 66.43 239 75.06 984 75.88 73.71 +1.31 -2.3 DenaliTh n Q DNLI 25.79 14.72 131 19.77 607 20.00 18.28 +.57 +26.4sDenburyR N DNR 3.33 .92 5620 3.10 46156 3.33 2.81 +.15 +40.3 DenisnM g A DNN .64 .38 356 .50 3864 .53 .47 +.03 -8.7sDennys Q DENN 30 16.97 10.87 179 16.59 1115 16.97 16.32 +.41 +25.3 Dentsply Q XRAY .35 .7 68.98 48.25 1577 49.34 9229 51.13 49.07 +.34 -25.0 Depomed Q DEPO 12.78 4.31 633 6.68 4704 7.20 6.64 -.07 -17.0 Dermira Q DERM 34.45 6.98 710 8.92 4456 8.92 7.97 +.85 -67.9 DescSys Q DSGX 88 31.23 22.45 238 29.85 494 30.00 29.03 +.65 +5.1 Despg.cm n N DESP 36.56 22.73 255 30.06 1027 30.58 28.84 +.60 +9.4 DestMatrn Q DEST .80 27.9 4.98 1.02 125 2.87 407 2.93 2.40 +.19 -3.4 Dest XL Q DXLG 2.85 1.46 140 1.80 546 1.85 1.70 +.03 -18.2 Deswell Q DSWL .28 9.1 3.64 1.85 5 3.07 34 3.12 2.95 +.08 +12.9 Determine Q DTRM 3.93 1.23 13 1.50 66 1.64 1.38 +.06 -16.7 DeutschBk N DB .83e 20.23 13.52 3020 14.26 14187 14.55 14.09 -.12 -25.1 DBDogs22 N DOD 30.43 18.53 1 22.50 12 22.89 22.17 +.48 -11.9 DBWMTR N WMW 32.46 25.94 29.95 6 30.44 29.67 +.05 -.2 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 96 25.79 241 25.79 25.54 +.24 +1.3tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.41 249 25.52 553 25.55 25.41 +.10 -2.3 DBCmdDL N DYY 4.09 2.08 3.04 2 3.04 2.88 +.01 -20.0 DB AgriDL N DAG 3.81 2.60 2.86 50 2.93 2.82 +.00 +.2 DBGoldSh N DGZ 14.68 13.01 0 13.34 3 13.34 13.21 +.08 -2.0 DBGoldDL N DGP 29.42 21.65 7 26.02 48 26.71 25.95 -.37 +4.1 DBGoldDS N DZZ 6.32 4.88 9 5.18 63 5.18 5.02 +.09 -3.4 Deut Multi N KMM .51 5.8 8.99 8.59 31 8.80 172 8.88 8.78 -.02 -.6tDeut Muni N KTF .84 7.6 13.72 11.06 51 11.07 343 11.12 11.06 -.03 -7.0 Deut StInc N KST .66a 5.4 12.66 12.11 4 12.25 15 12.39 12.24 -.09 -1.5tDeut StMu N KSM .84 7.8 13.11 10.78 20 10.81 151 10.89 10.77 -.09 -8.2 DBXEmMkt N DBEM .36e 1.5 26.32 20.83 19 24.14 79 24.45 24.04 -.10 +.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 845 31.52 3906 31.56 31.10 +.33 -.8 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 3 13.46 9 13.46 13.01 -.07 +12.0 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 27.70 15 27.88 27.39 +.17 -2.6 Deu HYBd n N HYLB 51.56 48.68 1522 49.65 2257 50.07 49.64 -.20 -1.5 DeuBrcIn n N IGVT 50.12 48.32 0 49.10 1 49.10 48.99 +.06 +.5 DbXR1KECo N DEUS 33.87 28.16 9 31.85 534 32.47 31.78 +.13 -.7 DeutEmCo N DEMG 30.95 26.67 0 28.84 5 29.19 28.81 -.15 DBXJapnEq N DBJP .91e 2.1 46.61 37.14 298 42.88 1041 43.06 42.45 +.44 -2.7 DbXDvxEU N DEEF 31.76 26.32 3 30.01 229 30.42 30.00 +.08 Deut 300Ch N ASHX .74p 24.14 18.75 3 20.37 4 20.80 20.37 -.63 -7.8 DbxAllWHiD N HDAW .27e 27.42 25.36 26.56 2 26.56 26.32 +.83 -.7 DbxNikk400 N JPN 31.67 25.50 1 29.74 25 29.95 29.57 +.25 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.97 3 26.20 38 26.40 26.20 -.13 -3.5 DBX EMBd N EMIH .99e 4.0 25.69 24.34 25.05 3 25.05 24.64 +.18 -.2 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.20 5 24.55 24.20 -.14 -.9 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 0 23.01 4 23.08 23.00 +.09 DBXChiSC N ASHS 37.50 30.24 6 33.69 23 34.85 33.65 -1.05 -3.3 DBXHrvChi N CN .30e .8 42.41 28.81 4 37.09 31 38.02 37.02 -.75 -.6 DBXMexHd N DBMX 4.12e 14.4 21.63 18.73 19.44 9 19.50 19.44 -.02 -1.5 DBXSKorH N DBKO .03p 32.94 26.50 60 31.77 212 31.81 31.45 +.65 +1.2 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.56 3 27.38 26 27.56 27.16 +.19 -1.5 DBXAsiaPH N DBAP .74e 2.6 30.70 25.28 2 28.83 8 29.50 28.83 -.67 +1.5 DBXEurHgd N DBEU .65e 2.3 29.50 26.57 201 28.40 1640 28.44 27.91 +.35 -.1 DBXHvChiA N ASHR 34.89 24.00 1439 29.65 4597 30.46 29.60 -1.04 -4.4 DevonE N DVN .24 .7 23 45.16 28.80 8293 35.40 46821 36.71 33.13 +1.80 -14.5 DexCom Q DXCM 81.91 42.62 663 72.47 3682 74.62 72.04 +.09 +26.3 Diageo N DEO 3.20e 2.3 147.62 115.85 734 137.79 4914 141.36 137.55 -4.21 -5.6 DiamHill Q DHIL 7.00e 14 219.90 187.63 7 200.10 52 203.90 198.99 +.12 -3.2 DiamOffsh N DO .50 2.6 30 20.41 10.06 1531 18.97 8770 19.87 18.26 +.45 +2.0 DiamRk N DRH .50 4.5 15 12.11 9.87 1301 11.06 7372 11.25 10.98 +.11 -2.0 DiambkEn Q FANG 26 134.60 82.77 1787 128.40 10035 130.70 117.28 +9.70 +1.7 DianaCnt rs Q DCIX 4260.06 1.31 66 1.47 480 1.62 1.35 -.10 -63.8 DianaShip N DSX 4.65 3.07 549 3.74 1601 3.78 3.49 +.20 -8.1 DianaS pfB N DSXpB 2.22 9.2 25.12 21.00 3 24.25 27 24.40 24.01 -.23 -2.3 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.43 24 25.52 25.29 +.01 -1.0 DicernaPh Q DRNA 15.00 2.69 7019 12.01 7862 14.70 9.81 +1.37 +33.0 DicksSptg N DKS .90f 2.8 10 52.31 23.88 2785 31.66 12485 33.12 31.09 -1.20 +10.2 Diebold N DBD .40 2.5 18 29.80 12.90 667 15.90 4126 16.40 14.75 +1.10 -2.8 DifferBr rs Q DFBG 2.45 .70 26 1.20 104 1.34 1.20 -.16 +26.6 DiffusP hn Q DFFN 3.93 .50 79 .56 478 .62 .54 -.06 -52.5 DigiIntl Q DGII 35 12.53 8.50 104 11.95 379 12.00 10.55 +1.30 +25.1 Digimarc Q DMRC 41.75 22.85 84 28.95 276 29.05 26.30 +2.55 -19.9 Digirad Q DRAD .22 16.0 5.35 1.25 22 1.38 232 1.50 1.35 -.03 -46.6 DigitalAlly Q DGLY 4.95 1.70 19 2.65 180 2.80 2.20 +.10 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 729 102.32 3747 105.76 102.03 -.12 -10.2 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 19 25.20 54 25.20 25.00 +.12 -1.1tDigtlR pfH N DLRpH 1.84 7.0 28.21 25.96 85 26.10 130 26.24 25.95 +.02 -2.1 DigitRlt pfJ N DLRpJ 25.30 22.13 19 24.01 93 24.06 23.80 -.03 -4.3 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 18 26.17 51 26.17 25.85 +.16 -4.9 DigitlTurb Q APPS 2.59 .88 501 1.70 3650 1.83 1.63 -5.0 Dillards N DDS .40 .6 10 88.51 45.51 438 72.59 2687 77.53 72.16 -3.84 +20.9 Dillard38 N DDT 1.88 7.4 26.40 25.13 6 25.49 49 25.59 25.32 +.06 -1.4 DimeCBc Q DCOM .56 3.0 20 22.65 17.75 67 18.85 524 18.95 18.45 +.25 -10.0 DineEquity N DIN 2.52m 3.4 5 79.66 36.71 332 74.09 1291 75.67 72.27 +2.15 +46.0 Diodes Q DIOD 50 35.36 22.44 572 29.90 1892 32.60 29.86 -.88 +4.3 DiploPhm N DPLO 51 27.78 14.23 416 20.75 4128 21.80 19.27 +1.39 +3.4 Dir SilMBl n N SHNY 12.28 7.00 8 8.58 106 8.90 8.11 +.15 -9.9 DirBrCm n N COM 25.28 23.23 13 24.79 44 24.81 24.55 +.05 +1.0 DirChInt n N CWEB 69.08 41.71 57 50.19 208 52.97 49.60 -.11 -1.7 Dirx Euro n N EUXL 33.40 22.79 4 27.08 8 27.45 26.50 +.83 +3.2 DirxAero n N DFEN 58.00 25.75 75 54.57 517 56.05 51.31 +3.98 +22.6 DrxTrnBl n N TPOR 43.11 23.47 10 32.35 70 34.70 32.10 +1.67 -6.3 DirxUtil n N UTSL 34.73 19.59 15 23.27 82 25.00 22.89 +.58 -15.5 DirxInds n N DUSL 44.53 25.88 4 34.85 48 36.08 33.40 +2.02 -5.1 DirxMex n N MEXX 33.36 18.90 4 22.82 66 26.93 22.27 -2.36 +10.8 DxRsaBr rs N RUSS 44.39 14.43 96 20.10 965 23.33 18.47 -2.19 -12.6 DxSOXBr rs N SOXS 38.39 9.35 2851 13.25 11118 13.42 10.90 +1.53 -19.7 DxGBull rs N NUGT 44.03 21.25 4492 26.89 24431 28.75 26.36 -.36 -15.2 DrGMBll rs N JNUG .09e .6 25.76 11.34 10109 15.24 44470 16.41 14.92 +.03 -14.2 DirSPX Br N SPDN 35.11 17.25 37 30.34 168 30.44 29.84 -.18 -.9 DxGlMBr rs N JDST 103.68 40.90 1261 47.78 6985 48.98 44.37 -.17 -6.9 DirSPBear s N SPXS 45.37 2.16 4863 28.24 20760 28.54 26.79 -.48 -5.7 DrxDlySpxB N LLSP .10p 40.38 30.83 0 35.85 6 36.70 35.85 +.28 -.4 DxChiABear N CHAD 41.27 27.67 13 32.01 38 32.01 31.20 +1.13 +2.8 DrxNGBear rs N GASX 47.19 18.20 31 22.34 193 24.71 20.90 -2.05 -4.8tDxSPOGBr rs N DRIP 28.73 8.25 4139 8.76 21154 10.17 8.25 -1.15 -26.1 DrxRBkBull N DPST 95.94 43.51 27 76.79 151 77.75 70.86 +2.46 +5.6 DirDGlBr rs N DUST 38.68 19.01 6073 23.16 26788 23.50 21.44 +.53 -2.3 DxSPXBll s N SPUU 57.21 40.57 1 49.12 28 50.75 49.00 +.39 -.9 DxEuFnBl N EUFL 65.95 37.67 46.44 2 46.44 45.18 +1.77 -2.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 52.06 3 53.36 51.29 +.98 +1.7 DxHiYldBr N HYDD 20.15 10.08 18.97 2 18.97 18.66 +.11 +.9 DrNsd100 rs N QQQE 47.40 38.73 13 43.86 126 45.13 43.70 +.01 +1.6 DxRusBll s N RUSL 73.38 29.06 241 42.50 2231 46.20 37.25 +3.30 -15.8 DiEurBll3x N EURL .14e .4 47.12 26.91 20 38.44 657 39.42 37.92 +.62 +1.0 DrxEMBll rs N EDC 168.70 75.34 252 118.75 815 126.79 117.12 -2.59 -5.6 Dir MLPHi N ZMLP 1.60m 10.8 18.64 13.61 17 14.79 96 15.07 14.32 +.47 -7.5 DxLatBll s N LBJ 49.13 20.00 6 39.17 39 41.35 36.87 +.67 +21.3 DxBrzBull s N BRZU 65.25 20.38 298 44.93 2358 47.71 40.50 +1.93 +11.5 DxBiotBll rs N LABU 116.54 41.40 987 80.35 5671 88.66 79.06 -2.01 +3.2 DxIndiBll rs N INDL 120.64 70.91 29 84.05 151 88.46 83.24 -2.00 -17.7 DxNGBll rs N GASL 33.88 14.60 129 20.63 965 22.11 18.74 +1.48 -18.7 DrDevMBr N DPK 18.22 10.08 8 11.62 11 11.74 11.29 -.15 -5.7 DxSPOGBl s N GUSH 37.71 15.04 1034 31.30 7602 32.98 27.21 +3.32 +3.1 DxREBear N DRV 15.62 9.81 43 13.68 256 13.72 12.45 +.35 +30.7 Dir20yrTBr N TYBS 21.58 19.69 21.11 18 21.13 20.73 +.29 +6.0 DrxJpBull N JPNL 96.48 49.88 8 76.16 35 77.99 75.07 +1.76 -1.3 DrxSKBull N KORU 72.86 35.01 17 56.07 102 59.40 55.35 +.37 -10.0 DxSCBear rs N TZA 19.10 10.28 9189 10.94 37521 11.26 10.36 -.33 -10.8 DxFnBr rs N FAZ 20.43 9.71 2495 11.02 13508 11.35 10.84 -.42 -5.7 DrxHmbBull N NAIL 110.62 38.31 25 58.79 228 68.13 58.44 -3.08 -36.3 Dx30TBear N TMV 22.46 17.07 831 21.05 3240 21.05 19.48 +1.26 +19.4 DxFnBull s N FAS 82.80 41.32 1642 64.84 8644 65.99 63.12 +2.20 -5.2 DrxACInsi N KNOW .48e 1.2 80.06 38.11 18 40.73 80 41.49 40.47 +.40 -1.9 DxMCBr rs N MIDZ 20.24 11.55 14 12.83 55 12.87 12.15 -.29 -4.7 Drx300Chin N CHAU 37.53 17.73 137 26.66 617 28.03 26.52 -1.87 -10.2 DxHcrBll s N CURE 63.45 34.34 131 43.71 776 46.04 43.26 +.28 -6.2 DxTcBull s N TECL 149.65 67.96 310 116.92 1200 128.77 115.49 -1.19 +4.2 DxRetlBll s N RETL 45.73 21.33 13 31.50 79 35.32 31.26 -1.25 -12.6 DxSOXBll s N SOXL .12e .1 209.00 74.90 1080 130.23 5572 161.06 128.39 -20.33 -5.6 Dir30TrBul s N TMF 23.46 17.06 360 17.95 1865 19.42 17.93 -1.18 -18.8 Dir10TrBear N TYO 15.70 13.12 10 15.44 48 15.44 15.01 +.40 +9.8 Dx10yTBull N TYD 47.36 39.16 0 39.76 2 40.38 39.72 -.77 -9.4 DxMCBull s N MIDU 53.91 33.43 24 44.87 151 47.10 44.11 +1.14 -3.4 DrxREBull s N DRN 24.73 14.68 74 16.02 467 17.59 15.95 -.39 -29.9 DirxChiBull N YINN .38e 1.2 53.89 18.41 1413 31.84 6110 34.00 31.44 -2.56 -6.4 DirxDMBull N DZK 100.54 58.81 1 81.65 22 83.90 81.19 +.46 -1.0 DrxSCBull s N TNA .41e .6 81.75 48.17 2157 71.71 10810 75.69 69.87 +2.00 +2.0 DrxSPBull s N SPXL 54.49 31.26 5685 42.32 20937 44.64 41.85 +.59 -4.5 DirxEnBull N ERX 44.29 21.37 2268 34.89 12988 36.19 32.03 +2.60 -.1 Discover N DFS 1.40 1.9 14 81.93 57.50 2452 73.32 10057 74.07 70.64 +2.78 -4.7 DiscIncA Q DISCA 12 30.25 15.99 5178 23.16 21181 24.09 22.46 +.33 +3.5 DiscIncB Q DISCB 20 48.85 19.25 5 38.00 10 46.30 37.60 +3.50 +53.2 DiscIncC Q DISCK 11 29.18 14.99 3522 21.46 17524 22.26 20.67 +.42 +1.4 DishNetw h Q DISH 17 66.50 36.00 2590 37.23 10049 39.50 37.16 -1.30 -22.0 Disney N DIS 1.68f 1.7 14 116.10 96.20 6157 100.24 41506 102.71 99.73 -.11 -6.8 Diversicre Q DVCR .22 3.1 18 12.25 6.45 7.00 14 7.40 6.58 +.08 -30.1tDivrsRest Q SAUC 2 4.12 1.15 3 1.25 56 1.32 1.15 -.04 -21.9 Div&Inco N DNI 1.63 13.2 14.25 11.61 37 12.39 301 12.70 12.36 -.16 -7.7 DixieGrp Q DXYN 5.21 2.60 13 2.80 79 3.00 2.75 -.15 -27.3 DrReddy N RDY .29e .9 42.97 29.83 129 32.14 1200 32.73 32.09 -.17 -14.4 DocuSec rs A DSS 3.16 .56 45 1.19 282 1.40 1.19 -.12 -33.9 DgssInt A n Q DOGZ 6.40 3.55 6 4.15 29 4.25 3.60 -.06 -29.7 DolbyLab N DLB .64 .9 88 74.29 48.00 545 67.87 2272 69.19 67.04 +.33 +9.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 3676 96.34 13610 101.20 95.06 +.06 +3.6 DollarTree Q DLTR 13 116.65 65.63 2372 97.56 9520 101.75 96.30 +.43 -9.1 DolphnEnt n Q DLPN 5.77 2.47 16 2.92 75 3.00 2.67 +.19 -18.9 DomMidst N DM 1.27f 8.6 11 34.85 14.20 349 14.80 2559 15.95 14.75 -.20 -51.4 DomEngy N D 3.34f 5.1 13 85.30 63.88 4350 65.33 25306 66.81 63.92 +1.39 -19.4 DomRes un N DCUD 53.58 44.50 231 45.16 422 47.22 44.61 +.47 -12.6 DomRs76 n N DRUA 25.94 23.04 47 24.59 262 24.74 24.53 -.09 -3.8sDominos N DPZ 2.20f .9 40 241.41 166.74 488 238.93 2146 241.41 230.53 +8.61 +26.4 Domtar g N UFS 1.74f 3.8 17 52.58 35.72 594 46.06 2683 46.88 45.23 +1.18 -7.0 Donaldson N DCI .72 1.6 25 52.20 42.59 230 45.55 1426 46.01 44.59 +1.01 -6.9 DonegalA Q DGICA .57f 3.8 27 18.25 14.51 19 15.13 118 15.70 15.00 -.16 -12.5 DonlleyRR rs N RRD .56 6.0 10 15.04 6.51 401 9.28 3005 9.56 8.90 +.38 -.2 DonnlyFn n N DFIN 24.00 16.41 134 18.31 995 18.74 17.20 +.94 -6.1sDorchMin Q DMLP 1.41e 7.7 19 18.20 13.90 80 18.30 417 18.57 17.08 +1.35 +20.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 55

DorianLPG N LPG 9.60 6.20 182 8.10 1206 8.18 7.90 +.09 -1.5 Dorman Q DORM 21 88.50 60.93 128 66.38 759 70.45 64.07 -2.81 +8.6 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 186 20.17 1223 20.59 20.13 +.05 -.1tDblLOppCr N DBL 2.00a 9.6 26.09 20.84 137 20.88 421 21.48 20.84 -.29 -5.9 DougDyn N PLOW .96 2.1 34 47.40 28.55 147 45.40 497 46.10 43.73 +1.75 +20.1 DEmmett N DEI 1.00 2.8 23 41.59 34.72 1424 36.14 4220 36.69 35.50 +.33 -12.0 DovaPh n Q DOVA 37.00 16.98 87 25.33 407 26.47 24.29 -.84 -12.0 Dover N DOV 1.88 2.0 25 109.06 76.47 1318 96.02 6939 97.42 93.94 +2.16 -4.9 DoverDG N DDE 1.79 .92 18 1.33 72 1.37 1.27 +.05 +30.4 DoverMot N DVD .08f 3.9 9 2.45 1.80 0 2.05 12 2.10 2.00 +.05 +5.1 DowDuPnt N DWDP .84e 1.3 21 77.08 59.29 8688 66.04 42434 68.36 65.61 -.13 -7.3 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1599 120.32 6692 121.27 119.07 -.49 +24.0 DragVic n Q LYL 14.99 3.09 3 3.38 11 3.68 3.25 -.42 -22.5sDrprOkw n Q DOTA 9.90 9.71 9.90 1 9.90 9.90 +.04 +1.2 DrpOkwd un Q DOTAU 10.80 10.07 0 10.74 1 10.78 10.74 -.01 +1.9tDry Gl24 n N DCF .22f 2.3 10.05 9.19 27 9.28 551 9.31 9.19 -1.3 DryHYSt N DHF .35 11.0 3.60 3.14 132 3.17 984 3.21 3.16 -5.1 DrMuBdInf N DMB .75 6.0 13.54 12.10 36 12.46 284 12.66 12.39 -.10 -4.2 DryfMu A DMF .54 6.7 10.00 7.93 19 8.02 230 8.08 7.99 -.05 -9.8 DryStrt N LEO .52 6.7 9.18 7.53 78 7.65 534 7.65 7.60 +.01 -11.5 DrySM N DSM .50 6.6 8.85 7.43 47 7.53 566 7.58 7.50 -.04 -11.9 Dril-Quip N DRQ 56.55 35.85 523 44.55 3922 47.10 44.20 -2.35 -6.6 DriveShack N DS .48 9.3 14 6.49 2.41 392 5.18 2886 5.28 4.93 +.19 -6.3 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 1 25.44 7 25.50 25.42 -.07 -1.1 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.31 2 25.36 25.10 +.34 -.6tDropCar rs Q DCAR 13.52 1.72 388 1.90 5997 2.50 1.72 -.21 -53.4 Dropbox n Q DBX 34.83 27.75 1738 28.92 15440 31.17 28.00 -1.08 +1.5 DryShips s Q DRYS .15e 1 482.65 .98 306 3.79 2318 3.89 3.70 +.05 +7.4 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 1 86.70 2 86.70 84.00 +1.33 -6.2 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 101.60 1 102.99 101.55 -.48 -6.2 Ducomun N DCO 18 35.58 25.06 21 31.38 127 31.92 30.07 +1.19 +10.3 Df&PGblUt N DPG 1.40 10.0 17.29 13.50 101 14.01 433 14.52 13.96 +.05 -9.7 DufPUC N DUC .60 7.1 9.38 8.40 21 8.46 138 8.55 8.46 -.09 -4.4 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 2744 77.68 11929 79.42 76.80 +1.01 -7.6 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 29 25.34 171 25.43 25.07 -.03 DukeRlty N DRE .80 3.1 20 30.14 24.30 2782 26.02 11576 26.67 25.61 +.30 -4.4 DuluthH n Q DLTH 24 22.89 15.13 199 18.29 921 19.66 18.27 -.95 +2.5 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 166 116.47 1041 118.00 115.45 +.74 -1.6 Dunkin Q DNKN 1.39f 2.3 26 68.45 50.89 1361 60.92 5210 61.49 59.97 +.59 -5.5 DurectCp Q DRRX 2.55 .75 893 2.11 5229 2.53 1.93 -.33 +128.9 Dycom N DY 21 123.99 73.95 217 104.59 1425 110.12 104.00 -.82 -6.1tDynagas N DLNG 1.69 17.6 17.43 9.12 195 9.59 1895 10.64 9.12 -.87 -11.7 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 1 26.60 67 26.60 25.94 +.30 +2.2 Dynasil Q DYSL 9 2.06 1.09 10 1.38 145 1.41 1.27 +.02 +16.9 Dynatronic Q DYNT 3.75 2.10 1 2.95 11 3.05 2.85 +2.3 DynavaxT Q DVAX 24.45 5.15 1293 18.08 13124 22.80 17.80 -1.68 -3.3 DynexCap N DX .72 11.2 15 7.41 6.02 308 6.41 1037 6.53 6.39 -.01 -8.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.51 20 25.65 25.29 +.03 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 6 23.85 53 24.16 23.78 -.13 -3.7E -:ETracBDC N BDCS 1.84e 9.5 23.76 18.72 4 19.42 51 19.67 19.36 +.03 -6.5 ETrMLPSht N MLPS 15.50 11.06 12.46 7 12.71 12.25 -.91 +.7 ETrAlerNG N MLPG 1.86e 8.7 26.71 19.00 21.44 2 21.44 20.70 +.73 -11.0 E-TrAlerInf N MLPI 1.88e 8.5 28.64 20.31 257 22.09 2462 22.90 21.21 +.80 -8.7 ETBbgCmd N DJCI 16.67 14.33 0 16.42 11 16.62 16.26 +.07 +2.4 ETrAlerian N AMU 1.45e 9.0 20.50 14.59 85 16.15 776 16.69 15.62 +.54 -6.8 E-TrFood N FUD 19.82 17.55 0 17.97 1 18.04 17.97 -.11 -.2 ETr2xBDC N BDCL 3.52e 24.6 21.60 13.13 64 14.32 399 14.59 14.22 +.07 -12.9sE-TrcCmci N UCI 16.05 11.97 15 15.83 60 16.05 15.61 +.14 +2.9 ETrLPlat N PTM 10.88 9.00 2 9.47 5 9.91 9.47 -.12 -2.7 E-TrcGld N UBG 35.00 31.00 0 33.75 1 34.07 33.70 -.29 +2.2 E-TrLvstk N UBC 21.19 15.85 18.30 1 18.60 18.30 -.10 -7.5sE-Trade Q ETFC 28 59.23 33.06 6137 60.48 21039 61.80 57.17 +3.52 +22.0 eBay s Q EBAY 21 46.99 31.89 13659 42.20 66066 43.00 39.81 +2.30 +11.8 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 30 25.90 206 26.20 25.84 +.02 -3.9 ECA MTrI N ECT .33e 19.8 4 2.55 1.45 32 1.65 179 1.70 1.60 -23.3 EDAP TMS Q EDAP 3.85 2.07 7 2.37 111 2.55 2.29 +.02 -17.4 eHealth Q EHTH 28.59 10.60 104 15.61 646 15.95 15.09 +.06 -10.1 ELF Inc n N ELF 29.30 17.76 679 17.88 2498 19.74 17.81 -1.07 -19.9 EMC Inc s Q EMCI .88f 3.4 15 32.19 25.70 17 26.20 98 26.88 26.00 -.37 -8.7 EMCOR N EME .32 .4 24 85.08 61.97 361 80.50 1752 81.70 79.13 +1.72 -1.5 EMX Roy g A EMX 1.04 .67 14 .88 167 .89 .87 -.01 +5.9 ENDRA n Q NDRA 5.88 2.15 5 2.51 18 2.51 2.28 -.07 -48.5 ENGlobal Q ENG 3 1.79 .73 9 .87 36 .88 .80 +.04 sENI N E 1.29e 3.3 39.57 29.44 122 39.10 1642 39.57 38.20 +.98 +17.8 EOG Rescs N EOG .67 .6 119.00 81.99 3064 113.97 22093 114.71 110.36 +2.95 +5.6 EP Energy N EPE 5.06 1.27 708 1.74 6359 1.96 1.45 +.25 -26.3 EPAM Sys N EPAM 125.88 73.86 291 118.11 1398 119.72 112.83 +5.43 +9.9 EPR Prop N EPR 3.84 7.2 14 75.78 51.87 497 53.35 2129 55.64 53.16 -1.11 -18.5 EPR pfC N EPRpC 1.44 6.1 29.73 23.38 2 23.80 82 24.35 23.80 -.19 -11.6 EPR pfE N EPRpE 2.25 6.6 37.59 33.48 34.09 7 34.82 33.51 -.21 -7.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.80 13 23.05 56 23.25 22.45 +.44 -7.9 EQT Corp N EQT .12 .3 67.84 43.70 3409 47.36 10569 50.20 46.63 -1.49 -16.8 EQT GP n N EQGP .81e 3.3 13 31.77 21.05 166 24.47 725 25.23 23.23 +.94 -9.0 EQT Mid N EQM 4.10f 6.8 12 79.53 55.40 194 60.00 2110 63.73 59.00 +.40 -17.9 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 8 14.88 86 15.07 14.53 +.36 -5.0sETF SITRis N RISE 24.78 22.59 1 24.75 10 24.78 24.55 +.24 +4.2 ETF JrSil N SILJ 13.81 9.79 79 11.75 387 11.88 11.12 +.51 +3.5sETF Cyber N HACK 37.13 28.38 320 36.68 3100 37.13 36.03 +.73 +15.9 ETF MobP N IPAY 38.58 28.06 19 36.99 167 37.33 36.26 +.80 +6.0 ETF M AlH N MJ 39.72 26.02 346 29.35 1840 30.37 28.81 -.24 +.4 ETF M Vid N GAMR 51.93 35.00 13 47.61 91 48.60 47.29 +.11 -.6 ETF Drone N IFLY 38.00 33.54 2 35.84 18 36.22 35.63 +.41 -4.1 ETF AIPw n N AIEQ 28.00 24.03 27 26.61 251 26.85 26.15 +.56 +2.8 ETF MgT ef N WSKY 35.50 31.34 4 33.50 14 33.75 33.50 -.18 -2.0 BlStIsrTc n N ITEQ 33.90 30.11 7 32.90 41 33.47 32.90 +.14 +4.0 ETF Clim N ETHO 37.25 29.45 2 34.46 7 35.58 34.39 +.11 +1.4 ETFAlpAlt N ALFA 47.05 38.45 1 44.92 9 45.66 44.58 +.25 +4.9 ChngFnDvr N CHGX 20.37 18.02 18.96 1 19.17 18.95 +.22 +1.2 ETF EmM n N EEMD 28.41 24.66 26.08 1 26.08 26.08 -.17 -.3 ETF spx H n N SPDV 28.19 25.00 15 26.14 32 26.65 26.13 +.10 -.1 ETF AptF n N FTVA 30.36 24.74 62 26.56 167 27.18 26.55 +.10 -2.1 ETF GOP n N MAGA 29.82 24.92 6 27.61 15 27.95 27.31 +.34 -1.1 NtDUSEq ef N MXDU 28.40 25.93 26.95 26 27.14 26.95 +.50 -5.0 NtRkBsInt ef N RBIN 27.45 25.53 26.61 43 26.61 26.48 +.33 -3.1 RsBsUSE ef N RBUS 27.19 24.83 26.18 34 26.20 26.18 +.73 -3.7 ETF RvCp n N RVRS 16.76 14.84 16 15.64 25 15.91 15.64 +.02 -1.6 ETF BrVl n N BVAL 16.70 14.46 0 15.03 7 15.48 15.03 -.41 -5.3 ETFDeepV N DVP .66e 2.0 36.90 26.79 3 33.55 86 34.46 33.49 -.03 +2.3 GlGoGld n N GOAU 14.13 11.39 4 13.04 22 13.18 12.76 +.23 +.2 ETF OCIO n N OCIO 27.81 25.44 0 26.60 1 26.82 26.60 -.05 -.6 ETF Seren N ICAN 28.54 25.35 1 27.21 7 27.60 26.96 +.39 +.3 PremisCap N TCTL 31.57 27.13 29.94 7 30.15 29.87 +.26 -.1 AptBehMo N BEMO 33.49 26.44 15 32.74 47 33.23 31.93 +.79 +8.0 EtfAlphacln N ALFI 26.95 21.43 25.51 1 25.70 25.25 +.26 +2.2 EtfLonCanc Q CNCR 32.32 21.09 19 26.55 282 28.35 26.48 -1.73 +11.7 EtfAlpSmC Q SMCP 27.10 23.22 1 25.38 9 25.79 25.38 +.09 -2.7 EtfUSGblJ N JETS 34.75 27.69 29 31.76 91 32.30 31.17 +.70 -2.5 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 6 31.65 22 32.17 31.62 +.22 -5.2 EtfValidea Q VALX 30.40 26.20 0 29.48 1 30.12 29.48 +.07 +1.7 EtfInfcMLP N AMZA 2.08 28.6 10.68 6.55 586 7.27 5308 7.62 7.05 +.21 -15.6 ETF BioPr n N BBP 45.18 37.33 0 41.16 13 42.26 41.09 -.28 +1.5 ETF ClinT n N BBC 36.25 25.88 19 31.88 83 33.18 31.59 -.39 +12.1 InfrCpPfd N PFFR 25.13 23.61 6 24.09 15 24.26 24.09 -.01 -3.8tEtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 29 24.59 451 24.77 24.26 -.13 -2.5tETF Virt n N CUMB 26.08 24.53 3 24.49 7 24.76 24.43 -.23 -3.9 ETF PrMtl N GLTR 68.06 59.21 34 65.83 149 66.57 65.30 +.52 +1.3 ETFS Com N BCI 25.79 18.58 7 25.02 76 25.28 23.83 +.20 +2.2sETFS Comd N BCD 27.04 23.25 3 26.91 4 27.04 26.62 +.15 +4.5sETFS EnCm N BEF 26.89 22.55 26.85 2 26.89 26.85 +.16 +5.8 ETFSGold N SGOL 132.10 117.19 28 129.17 109 131.07 129.14 -.88 +2.4 ETF Pall N PALL 107.47 71.96 17 98.11 183 99.56 94.95 +4.28 -3.4 ETF Plat N PPLT 97.94 83.35 24 88.21 201 90.26 88.14 -.33 -.3 EV Engy Q EVEP 1.68 .13 505 .15 7107 .18 .14 -.01 -70.8tEXFO g Q EXFO 5.40 3.70 4 3.80 52 3.95 3.70 -.10 -12.6 EagleBncp Q EGBN 18 69.80 46.20 188 60.05 1016 60.95 55.55 +.05 +3.7 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 2 20.90 70 20.90 20.07 -.05 -.2 EagleBkS rs Q EGLE 5.75 4.18 152 5.26 783 5.36 5.01 +.22 +17.4 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.56 9 7.70 7.51 -.09 -4.8 EaglFnB n Q EFBI .22p 19.57 14.50 0 15.77 2 16.00 15.77 -.01 -2.5 EagleGrInc N EGIF 1.31 8.6 17.58 14.83 19 15.21 87 15.45 15.11 +.10 -8.3 EagleMat N EXP .40 .4 24 122.49 86.51 402 100.88 1606 103.86 99.11 +1.89 -11.0 EaglePhm Q EGRX 17 97.15 45.05 141 54.94 924 56.68 52.50 +2.53 +2.8 EaglePtCr N ECC .80 4.4 21.60 17.28 29 18.39 265 18.66 18.10 -.07 -2.2tEagleP pfA N ECCA 1.94 7.6 26.36 24.96 1 25.38 15 25.98 24.96 -.26 -1.8 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 8 25.18 65 25.35 25.17 -.10 +.1 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 26.00 11 26.16 25.84 +.09 -1.1 EagleP27 n N ECCY 26.50 24.80 1 25.38 10 25.39 25.10 +.27 -.1 Earthstone N ESTE 14.75 7.85 130 10.30 711 10.85 10.01 +.06 -3.1 EstWstBcp Q EWBC .80 1.2 21 69.25 48.76 947 65.54 5406 65.75 60.84 +4.01 +7.7 EastrAcq n Q EACQ 10.30 9.25 10.25 117 10.25 10.20 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 232 20.12 1854 20.62 19.87 +.26 -5.7 EasternCo Q EML .44 1.6 38 31.50 24.00 7 28.10 34 28.95 27.60 +.15 +7.5 Eastgrp N EGP 2.56 3.0 26 95.03 76.44 350 84.64 1372 85.97 81.88 +2.73 -4.2 EastChem N EMN 2.24 2.1 15 112.45 76.11 876 107.34 4948 109.34 105.66 +1.90 +15.9 EKodak N KODK 8 13.28 2.95 415 4.90 2182 5.25 4.85 -.30 +58.1 EastsDist n Q EAST 7.75 3.35 12 7.00 37 7.20 6.73 -.14 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 2226 79.06 14298 79.67 77.26 +1.80 +.1 EatVn 22 n N EFL 10.09 9.08 70 9.44 376 9.47 9.35 +.04 +2.2 EatV HiIn21 N EHT .60 6.1 10.52 9.34 19 9.82 209 10.00 9.79 -.14 -1.8tEV CAMu A EVM .68 6.7 12.89 10.19 112 10.25 423 10.36 10.15 -.02 -10.9tEVCAMu2 A EIA .62 5.8 13.00 10.56 70 10.73 124 11.67 10.55 +.07 -6.7 EVCAMu A CEV .71 6.2 13.01 11.25 11 11.37 99 11.41 11.30 +.02 -6.5 EatnVan N EV 1.24f 2.2 21 60.95 42.65 514 55.22 2395 56.34 54.85 +.44 -2.1 EV EnEq N EOI 1.04 7.0 15.15 12.94 83 14.70 543 14.99 14.58 +.24 +1.3 EV EEq2 N EOS 1.05 6.4 16.85 13.84 79 16.29 623 16.63 16.03 +.41 +7.0 EV FltRt N EFT .91 6.1 15.33 14.03 104 15.07 656 15.27 15.05 -.10 +5.2 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 9 16.57 149 17.05 16.51 -.25 +1.6 EV LtdDur A EVV 1.22 9.4 14.29 12.91 224 12.93 1170 13.10 12.93 -.07 -5.3 EV MAMu A MAB .65 5.2 16.00 12.49 5 12.60 12 12.67 12.49 -.03 -4.6tEVMAMu A MMV .69 5.6 14.04 12.32 1 12.31 12 12.48 12.31 -.13 -6.1tEV MIMu A MIW .71 5.6 14.39 12.69 5 12.72 7 12.77 12.64 -.04 -5.5tEVMIMu A EMI .71 5.8 14.52 12.07 20 12.12 26 12.18 12.06 -.09 -5.5 EVMuniBd A EIM .77 6.5 12.99 11.63 116 11.85 535 11.90 11.78 +.02 -5.3 EVMuni2 A EIV .70 6.0 12.95 11.47 8 11.62 53 11.75 11.61 -.02 -5.6 EVMunTT N ETX .85 4.5 21.20 18.81 21 19.00 114 19.08 18.82 +.19 -8.3 EV MuIT N EVN .85 7.3 13.13 11.39 54 11.58 384 11.64 11.51 -.06 -6.6tEV NMuOp N EOT 1.03 5.0 23.54 20.44 20 20.39 122 20.69 20.35 -.22 -9.5 EV NJMu A EMJ .75 6.5 13.52 11.51 2 11.61 22 11.76 11.58 -6.6 EVNJMu A EVJ .73 6.6 12.95 10.99 6 11.09 41 11.17 11.08 -.04 -5.5tEVNYMu2 A NYH .69 6.5 13.64 10.60 9 10.61 70 10.75 10.52 -.05 -8.3tEV NYMu A ENX .72 6.5 13.34 11.12 41 11.11 236 11.25 11.08 -.13 -9.9tEVNYMu A EVY .74 6.2 13.56 11.96 39 11.90 102 12.13 11.90 -.29 -6.4 EV DivCrd s Q OKDCC 100.08 50.00 1 100.08 1 100.08 100.08 +.06 +99.9tEV OHMu A EIO .70 6.1 14.70 11.57 31 11.45 73 11.78 11.42 -.15 -9.8 EVOHMu A EVO .73 5.9 14.11 12.10 10 12.48 51 12.58 12.26 +.01 -4.2 EV PAMu A EIP .77 6.5 13.39 11.62 1 11.98 16 12.06 11.95 +.02 -3.7tEVPAMu A EVP .73 6.4 12.66 11.38 4 11.43 31 11.52 11.38 -.09 -6.2 EVRiskMgd N ETJ 1.12 12.2 9.92 8.74 219 9.17 1112 9.25 9.08 +.18 -4.8 EV SrFlt N EFR .95 6.4 15.06 14.01 75 14.82 380 14.95 14.82 +.06 +2.6 EV SrInc N EVF .42 6.2 6.90 6.31 74 6.78 460 6.82 6.75 +.02 +4.0 EVShDur N EVG 1.08 8.1 14.64 13.32 22 13.35 150 13.67 13.32 -.14 -7.0 EVTxABdO N EXD 1.16 12.0 11.98 9.17 32 9.64 118 9.76 9.55 -.06 -6.0 EV TxAd N EVT 1.74 7.8 24.43 21.01 82 22.18 639 22.56 22.10 -.11 -4.7 EV TxAG N ETG 1.23 7.3 18.45 16.06 121 16.88 780 17.23 16.85 +.10 -2.6 EV TxAOp N ETO 2.16 8.5 26.83 22.60 27 25.41 159 25.91 25.39 +.08 EV TxDiver N ETY 1.01 8.5 12.57 10.17 187 11.92 1259 12.11 11.86 +.19 -2.2 EVTxMGlo N EXG .98 10.7 9.84 8.02 474 9.08 2882 9.28 9.08 +.09 -3.2 EVTxBWIn N ETB 1.30 8.3 17.27 15.28 83 15.69 241 16.04 15.69 -.01 -6.2 EVTxGBW N ETW 1.17 10.0 12.74 11.09 188 11.65 1135 11.93 11.65 +.04 -2.3 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 136 14.94 993 15.23 14.94 -.01 -2.8 Ebix Inc s Q EBIX .30 .4 25 87.50 52.40 227 76.65 1027 79.55 75.65 +.45 -3.3 Echelon rs Q ELON 7.20 4.10 2 4.34 55 4.57 4.28 -21.6 EchoGLog Q ECHO 32.95 13.00 225 29.90 1373 30.98 28.85 +1.10 +6.8 EchoStar Q SATS 14 62.50 51.70 244 54.95 1186 56.29 53.81 +.35 -8.3tEclipseRs N ECR 18 3.10 1.25 570 1.26 4624 1.35 1.23 -.04 -47.5 Eco-StimE Q ESES 1.97 .86 19 1.09 225 1.14 .97 +.08 -13.5sEcolab N ECL 1.64 1.1 32 150.46 125.05 1161 148.55 8865 150.46 141.29 +7.37 +10.7 EcologyEn Q EEI .40 3.4 13.06 10.25 4 11.65 211 11.75 11.35 -.05 +11.0 Ecopetrol N EC .16e .7 22.48 8.60 1512 21.94 10676 22.39 20.29 +.99 +50.0 Edenor N EDN 63.29 28.88 50 56.75 249 59.46 54.00 -1.95 +14.2 EdgeTher n Q EDGE 17.77 .95 1076 1.14 14949 1.41 1.08 +.04 -87.8 Edgewater Q EDGW 7.67 5.19 18 5.69 169 5.88 5.40 +.26 -8.8tEdgewell N EPC 11 78.04 44.16 1378 42.66 4247 49.00 42.00 -4.88 -28.2 EdisonInt N EIX 2.42f 3.8 15 83.38 57.63 1374 64.12 10322 65.82 63.30 +.68 +1.4 EditasM n Q EDIT 45.02 13.12 595 34.46 3577 36.37 33.90 -.23 +12.1 EducRltTr N EDR 1.56 4.9 24 40.95 30.07 346 32.05 2029 33.39 32.05 -.34 -8.2 EducDevel Q EDUC .36 1.4 44 27.93 6.90 14 25.75 152 26.60 25.25 +35.9 EdwLfSci s N EW 43 143.22 97.63 1540 137.09 7510 140.46 133.84 -.75 +21.6seGain Q EGAN 9.50 1.30 79 8.95 568 9.50 8.35 +.45 +70.5 EgaletCp Q EGLT 4.54 .55 225 .63 1239 .70 .62 -.01 -36.9 eHiCarSvc N EHIC 13.43 8.89 156 13.05 2124 13.30 12.95 +.07 +12.8 EigerBio rs Q EIGR 16.20 6.10 34 10.45 423 11.45 10.15 -.40 -25.1s8x8 Inc N EGHT 20.55 10.30 573 19.60 3066 20.55 18.60 +.75 +39.0 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.69 112 12.10 519 12.14 11.91 -.05 -20.4 EksoBio n Q EKSO 4.77 .99 106 1.62 543 1.70 1.59 -.06 -24.2 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 108 49.05 909 50.40 48.90 +.15 -11.4 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.60 4 48.00 47.07 +.57 -2.4 ElPolLoc h Q LOCO 44 14.85 9.05 561 9.80 1879 9.98 9.45 +.35 -1.0 ElbitIm rs Q EMITF 3.59 2.12 2.71 39 2.72 2.64 -.02 -4.6 ElbitSys Q ESLT 1.76 1.4 20 153.13 112.93 18 123.61 127 126.37 123.08 +.75 -7.3 EldorGld g N EGO .02e 10 3.76 .80 9788 .98 72438 1.01 .94 +.04 -31.5sEldorRsts Q ERI 52 43.15 17.30 468 40.40 6416 43.15 39.60 +4.70 +21.9 ElectSci Q ESIO 32 27.72 6.19 366 19.11 2427 20.32 18.68 -.53 -10.8 ElectroSen Q ELSE 12 5.24 2.96 0 4.05 7 4.19 3.88 -.10 Electrmed A ELMD 20 7.96 4.12 1 5.30 23 5.42 5.30 -.05 -12.7 ElectArts Q EA 27 131.13 88.72 2744 120.89 12485 125.83 119.92 +.36 +15.1 EFII lf Q EFII 51.15 25.28 509 29.15 3353 29.81 27.94 +1.10 -1.3sElectrAc n Q ELEC 10.44 9.93 10.44 5 10.44 10.40 +.04 +1.2 ElevCr n N ELVT 9.48 5.90 47 7.49 320 7.67 7.20 +.03 -.5 ElevenBio Q EBIO 2.01 .62 7883 1.91 22508 1.91 1.40 +.52 +135.5 EliLilly N LLY 2.25f 2.8 26 89.09 73.69 5368 79.06 23128 80.75 78.55 -.66 -6.4 Elk HiQPfd N EPRF 25.00 22.14 5 23.16 11 23.49 23.05 -.05 -2.5 Elkh LoVl n N LVHB 34.44 29.71 39 31.31 373 31.77 31.19 +.12 -3.3 EllieMae N ELLI 62 114.95 79.71 542 89.65 3735 91.36 82.51 +3.18 +.3 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 30 14.85 221 14.95 14.76 +.02 +2.3 EllingtRM N EARN 1.48 13.6 8 15.74 10.23 77 10.90 337 11.00 10.76 +.10 -9.5 EllswthFd A ECF .80e 8.8 9.88 8.77 17 9.14 106 9.31 9.10 -2.9tEllswt pfA A ECFpA 1.31 5.5 26.20 23.39 6 23.92 27 24.00 23.39 -.04 -4.8 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 2 20.50 8 20.65 20.35 -.08 +.2 EltekLtd rs Q ELTK 8.95 2.65 8 3.93 24 3.96 3.73 +.20 -3.7 eMagin A EMAN 3.00 1.23 23 1.48 160 1.55 1.45 -.03 -10.6sEAndinB N AKO/B .74e 2.3 31.07 22.99 8 31.55 109 31.55 30.20 +.80 +7.8 Embraer N ERJ .13e .5 28.55 17.58 1052 27.49 3901 28.32 26.42 +.57 +14.9 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 0 32.75 1 33.50 32.75 +1.02 +7.9tEmcore Q EMKR 1.50e 20 12.20 4.60 109 4.70 848 4.90 4.60 -.20 -27.1 EmerExp n N EEX .28 1.4 24.56 18.19 226 19.54 649 20.04 19.14 -.02 -3.9 EmergeES N EMES 2.68m 14.35 5.65 287 7.21 1591 7.56 6.98 -.01 +.3sEmergBio N EBS 31 55.91 28.74 183 54.25 1189 55.91 53.00 +1.07 +16.7 EmersonEl N EMR 1.94 2.8 27 74.45 56.77 3905 70.20 15886 71.32 68.54 +1.78 +.7 EmerR hs A MSN 1.89 1.07 1.46 32 1.50 1.42 -.02 EmmisC rs Q EMMS 1 4.80 2.14 3 4.71 44 4.75 4.41 +.26 +33.8 EmpirRst rs Q NYNY 30.98 15.88 5 19.90 41 21.72 19.20 -.35 -26.3 EmpOPES N ESBA .34 2.1 21.74 15.17 4 16.42 216 16.71 16.28 +.09 -20.6 EmpOP60 N OGCP .34 2.1 21.40 15.28 4 16.39 13 16.67 16.34 +.10 -19.6 EmpOP250 N FISK .34 2.1 21.38 16.24 7 16.42 9 16.60 16.33 +.05 -19.5 EmpStRTr N ESRT .34 2.1 42 21.71 16.23 1076 16.51 5358 16.80 16.37 +.09 -19.6 EmployH N EIG .80f 1.9 14 50.45 38.35 108 41.50 554 42.25 41.25 +.20 -6.5 EElChile N EOCC 1.07e 4.4 29.41 21.65 27 24.15 321 25.29 24.14 -.52 -10.3 EnLinkLP N ENLK 1.56 11.3 18.97 12.75 532 13.85 5411 14.96 13.85 +.10 -9.9 EnableMid N ENBL 1.27 9.2 15 16.98 12.89 143 13.84 830 14.15 13.33 +.37 -2.7 EnantaPh Q ENTA 99 95.91 29.46 102 87.49 640 89.76 84.27 +1.51 +49.1 EnbrdgEM N EEQ 1.40t 18.78 8.51 308 9.71 4658 10.20 9.51 +.17 -27.5 EnbrdgEPt N EEP 1.40 13.4 12 19.47 9.05 811 10.45 7301 10.95 10.16 +.23 -24.3 Enbridge N ENB 2.68 42.61 29.54 4633 31.21 17403 33.61 31.18 -.85 -20.2 EnCana g N ECA .06 .5 22 14.31 8.01 12176 12.73 50529 12.94 11.89 +.63 -4.5 EncompHlth N EHC 1.00 1.7 21 59.70 42.21 366 57.92 3064 59.44 56.79 +1.07 +17.2 EncoreCap Q ECPG 13 52.00 30.30 213 44.90 764 45.65 43.90 -.15 +6.7 EncorW Q WIRE .08 .1 18 58.70 37.30 55 56.10 357 57.75 55.85 -.05 +15.3 EndvSilv g N EXK 51 3.39 1.94 2208 3.06 11129 3.24 2.78 +.25 +28.0 Endo Intl Q ENDP 14.15 5.27 3004 5.51 18937 5.92 5.31 +.03 -28.9 Endocyte Q ECYT 11.54 1.17 650 9.41 4664 10.10 8.76 -.11 +119.9 Endologix Q ELGX 7.66 3.75 463 4.60 3050 4.64 4.05 +.49 -14.0 EndurIntl Q EIGI 9.50 6.20 1156 7.50 3429 7.75 7.15 +.15 -10.7 EnduroRT N NDRO 1.55e 43.1 10 3.65 2.18 207 3.60 693 3.65 3.40 +.10 +14.3sEnergen N EGN .08 .1 24 69.24 46.16 1324 67.72 7079 69.24 64.70 +2.51 +17.6 Energizer n N ENR 1.16 2.0 20 64.00 40.64 787 57.80 3286 60.34 57.66 -.23 +20.5 Energous Q WATT 33.50 6.91 679 19.85 5497 21.00 18.16 +1.67 +2.1 EngyFocus Q EFOI 3.52 1.51 11 2.67 23 2.68 2.30 +.20 +9.0sEnFuel grs A UUUU 2.09 1.30 259 1.94 3216 2.09 1.82 +.12 +8.4 EnrgyRec Q ERII 11.30 6.13 451 8.68 1894 8.80 8.11 +.49 -.8 EgyTrEq s N ETE 1.22f 7.7 19 19.50 12.80 2078 15.87 19152 16.16 14.65 +1.12 -8.1 EngyTrfPt N ETP 2.26 12.5 18 24.35 15.06 4111 18.15 31340 18.45 16.93 +1.10 +1.3 EnrgXXi hn Q EGC 29.00 3.41 347 5.99 2710 6.27 5.19 +.45 +4.4sEnerpls g N ERF .12e 1.0 15 12.37 6.52 749 11.70 4939 12.37 11.27 -.14 +19.5 EnersisAm N ENIA .21e 1.8 12.11 9.07 2497 11.65 7021 11.96 11.54 -.31 +4.3 EnerChile N ENIC .22e 3.4 6.57 5.03 335 6.41 1966 6.54 6.35 +12.9 EnerSys N ENS .70 1.0 25 84.74 61.33 106 70.39 575 72.38 69.64 +.75 +1.1 Engility N EGL 35.63 21.19 83 26.87 376 27.31 25.50 +1.34 -5.3 EnLinkLLC N ENLC 1.05f 7.2 13 20.00 13.80 494 14.70 3200 15.25 14.15 +.50 -16.5 Ennis Inc N EBF .80 3.9 15 21.50 15.90 54 20.35 284 20.65 19.70 +.65 -1.9 EnovaIntl N ENVA 18 23.65 11.15 114 22.75 1058 23.45 22.45 +.10 +49.7 Enphase Q ENPH 5.58 .65 1939 4.91 7888 4.91 3.95 +.97 +103.7 EnPro N NPO .88 1.1 45 94.79 65.12 128 79.60 706 80.66 76.68 +3.11 -14.9 ENSCO N ESV .04 .7 8.75 4.10 12141 5.98 76294 6.18 5.33 +.55 +1.2 Enservco A ENSV 1.20 .21 26 .96 775 1.00 .91 +.02 +48.4 EnsignGp s Q ENSG .18 .6 33 29.24 16.50 87 28.02 765 28.75 27.30 +.55 +26.2 EnstarGp Q ESGR 13 237.30 180.50 24 214.55 128 217.90 210.38 +2.65 +6.9 EnSync A ESNC .80 .31 85 .38 561 .40 .37 +.01 -3.3 EntegraFn Q ENFC 32 30.70 22.00 16 28.50 47 29.30 26.45 +.50 -2.6 Entegris Q ENTG .28 .8 34 38.25 21.78 1795 33.75 6922 37.83 33.65 -3.05 +10.8 Entercom N ETM .36 3.6 13 13.52 9.25 757 10.05 7944 10.65 9.65 +.40 -6.9 EntArk66 n N EAI 1.22 5.0 25.29 23.03 9 24.26 62 24.52 24.20 -.01 -3.5 EntArk 63 N EAE 1.19 4.9 25.60 22.51 3 24.10 16 24.34 24.08 -.20 -3.3 EntArk 52 N EAB 1.23 5.1 25.45 23.26 2 24.20 18 24.51 24.02 -.20 -4.0 Entergy N ETR 3.56 4.5 35 87.85 71.95 1411 78.98 7572 80.60 78.62 +.33 -3.0 EntLA 66 N ELC 1.22 5.1 25.17 22.83 7 24.15 79 24.23 23.87 +.22 -2.7 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 3 24.76 18 25.06 24.75 -1.4 EntLA 63 N ELU 1.18 4.8 25.72 22.61 5 24.26 25 24.33 23.81 +.07 -2.3 EntMS FtM N EMP 25.49 22.74 11 24.13 50 24.37 24.00 +.12 -4.1 EntgyNO n N ENO 26.99 24.25 6 25.17 34 25.49 25.13 +.05 -1.8 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.52 2 24.58 24.37 +.12 -1.8 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 3 25.17 18 25.42 25.17 -.01 -5.1 EntBcpMA Q EBTC .58 1.6 20 38.25 29.02 9 36.11 39 36.90 34.36 +.73 +6.0 EntFinSv Q EFSC .44 .9 19 49.97 36.65 67 48.35 498 48.80 47.35 +.95 +7.1 EntProdPt N EPD 1.71f 6.4 21 29.51 23.10 2885 26.59 25715 27.45 25.76 +.83 +.3 Entravisn N EVC .20 4.0 51 7.90 4.35 570 5.05 2533 5.18 4.75 +.25 -29.4 EntrResc A EGI .69 .21 64 .38 292 .39 .34 +.00 -37.0 Envestnet N ENV 45 60.28 33.95 118 55.05 852 55.95 53.75 +1.10 +10.4 EnviroStr A EVI .20e 75 43.10 18.90 5 36.80 79 39.00 35.15 +.85 -8.0 EnvisnHl n N EVHC 64.00 23.79 2555 37.41 10671 39.06 37.17 -.01 +8.2 Enviva n N EVA 2.46f 8.9 31.95 25.01 62 27.75 201 28.00 27.05 -.15 +.4 EnzoBio N ENZ 12.04 5.35 147 6.15 651 6.29 6.04 +.09 -24.5 Epizyme Q EPZM 21.40 9.30 219 15.85 1022 16.90 15.50 +.30 +26.3 ePlus s Q PLUS 21 97.75 64.25 63 80.10 279 81.40 79.25 -.05 +6.5 Equifax N EFX 1.56 1.3 20 147.02 89.59 941 118.88 3371 120.34 116.31 +2.88 +.8 Equinix Q EQIX 8.00 2.0 495.35 370.79 411 406.06 2292 415.00 401.01 +4.61 -10.4 EquitFin n Q EQFN .20p 10.95 9.90 10.50 2 10.75 10.45 -3.7sEqtyBcsh n Q EQBK 29 40.94 29.13 74 39.73 250 40.94 39.61 -.19 +12.2 EquityCmw N EQC 31 32.51 27.96 396 30.28 2770 31.00 30.23 -.06 -.8 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 0 25.92 8 26.15 25.65 -.21 -1.6 EqtyLfPrp N ELS 2.20f 2.5 27 91.94 79.54 323 87.03 1456 89.16 86.78 -.67 -2.2 EqtyRsd N EQR 2.16 3.6 19 70.46 54.97 2443 60.11 10214 62.80 60.01 -1.54 -5.7 EquusTR N EQS 30 3.00 2.16 4 2.40 37 2.42 2.35 EraGroup N ERA 9 13.83 8.00 70 9.70 494 9.90 9.47 +.11 -9.8sEricsson Q ERIC .13e 1.7 7.47 5.52 44268 7.78 64292 7.93 6.28 +1.52 +16.5 ErieInd Q ERIE 3.36 2.8 31 129.73 106.63 26 117.93 164 119.75 115.28 +1.58 -3.2 ErinEn rs A ERN 4.00 1.15 410 2.70 573 3.40 2.35 -.55 -1.8 Eros Intl N EROS 16.90 6.65 179 11.65 1282 12.20 10.60 +.75 +20.7 ErytechP n Q ERYP 30.56 17.50 21.41 2 21.41 20.55 +.49 -2.8 Escalade Q ESCA .50 3.9 13 14.40 11.31 11 12.95 62 14.32 12.90 -1.15 +5.3 EscoTech N ESE .32 .5 20 66.80 50.30 44 58.75 312 60.25 58.45 +.45 -2.5 Esperion Q ESPR 82.68 30.95 294 73.69 2160 77.99 72.88 -2.03 +11.9 Espey A ESP 1.00 3.7 54 27.10 21.07 20 26.70 23 26.79 25.83 +.03 +11.4 EsqFnHld n Q ESQ 25.92 14.51 18 24.40 46 24.99 24.15 -.05 +23.6 EssaPhm g Q EPIX 2.55 .10 86 .16 347 .19 .15 -.03 -26.9 Essendant Q ESND .56 5.9 18 18.30 7.25 206 9.44 2394 9.93 8.53 +.84 +1.8tEssent N ESNT 9 50.08 32.91 1216 34.37 8147 37.22 32.91 -2.38 -20.8 EssexPT N ESS 7.00 2.9 28 270.04 214.03 419 239.39 1899 247.24 237.91 -3.60 -.8sEsteeLdr N EL 1.52f 1.0 50 153.88 85.54 2480 148.73 9084 153.88 147.94 -.08 +16.9 Esterline N ESL 17 102.70 67.15 127 75.25 734 77.15 72.90 +2.65 +.7 EstreAm n Q ESTR 11.01 8.39 11 10.58 44 10.69 9.81 +.35 +22.5 EtfSilver N SIVR 17.70 14.92 46 16.68 762 16.91 16.23 +.47 +1.0tEthanAl N ETH .76 3.4 15 33.13 21.50 377 22.05 1419 23.00 21.50 -.30 -22.9 Etrac2xMtg N MORL 3.31e 23.1 19.50 12.50 109 14.31 632 14.57 14.19 +.08 -18.9 Et2xDJDiv N DVYL 3.55e 5.3 77.86 60.01 1 67.54 12 70.56 67.53 -.36 -7.7tEtHiDLwV N HDLV 2.57e 10.5 33.35 24.85 5 24.50 32 26.86 24.50 -1.54 -23.9 Etr2xSPX N SPLX 73.35 35.85 0 53.47 6 55.32 53.47 -.34 -1.4 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 48 15.91 276 16.25 15.87 +.04 -12.2 EtrcDvsHi N DVHL 2.85e 15.7 23.30 17.57 1 18.19 23 18.69 18.17 +.15 -10.0 EtrWFxEn N LMLP 1.90e 12.7 19.00 13.31 1 15.00 47 15.08 14.40 +.70 -4.7 UBS VlHdg N XIVH 82.84 11.86 2 13.37 18 13.76 13.36 +.07 -82.7 VelShSP46 N BSWN 24.95 9.02 11.02 2 11.45 11.01 -.79 -38.3 UBS VlVIX N LSVX 33.40 12.32 14.55 1 15.00 14.55 -.80 -52.5 Etr EnhGl N FIHD 191.45 141.01 9 163.90 85 169.90 162.40 -.78 -4.8 FI EnhEu n N FIEE 202.02 156.75 1 173.45 17 176.48 173.45 +.16 -2.2 Etr SP MLP N MLPZ .06p 56.58 31.45 0 35.82 3 36.75 34.30 +2.94 -16.4 Etr MLP In N MLPQ .08p 54.66 25.63 27 30.12 286 32.17 28.13 +2.02 -20.1 Etr2xLevLg N LBDC 2.89e 20.3 28.41 13.65 1 14.26 5 14.50 14.18 -.02 -12.5 EtrMtgReit N MRRL 1.70e 19.46 11.51 5 14.21 33 14.70 14.14 +.07 -19.8 EtrSCHiDv N SMHD 3.06e 19.4 24.18 14.27 16 15.80 103 16.70 15.80 -.28 -19.5 Etsy n Q ETSY 44 30.95 9.90 1564 30.01 11217 30.71 29.05 +1.04 +46.7 EuroTech Q CLWT 5.65 2.00 1 2.50 63 2.55 2.35 +.10 -24.5 Euronav n N EURN 2.41e 9.65 6.90 550 8.95 1483 9.00 8.63 +.35 -3.2 Euronet Q EEFT 18 101.07 70.67 452 76.78 2358 78.43 74.92 +1.76 -8.9 EuroEqFd N EEA .17e 1.7 10.88 8.51 8 9.81 39 9.95 9.61 -.04 -.6 Euroseas rs Q ESEA 2.73 1.13 14 2.25 82 2.26 2.09 +.11 +32.1 EvansBc A EVBN .92f 2.1 21 47.08 36.35 9 44.80 61 46.20 43.78 +.10 +6.9 Ever-Glory Q EVK 8 3.90 1.96 2 3.65 24 3.85 3.55 -.15 +55.3 Everbrdg n Q EVBG 39.12 20.90 191 37.32 860 38.61 37.10 -.08 +25.6 Evercore N EVR 1.60f 1.7 22 103.05 66.80 254 93.70 1851 95.40 93.35 +.80 +4.1 EverestRe N RE 5.00 2.0 27 277.17 208.81 459 246.99 2012 252.94 241.80 -2.20 +11.6 EveriHldgs N EVRI 8.99 5.90 319 6.47 2376 6.57 6.20 +.18 -14.2 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1457 59.22 7482 60.81 58.93 +.19 -6.3 EvrspnTc n Q MRAM 25.39 6.40 19 7.61 207 8.50 7.60 -.55 +1.5 Evertec N EVTC .40 2.3 15 19.53 12.60 578 17.75 3204 18.00 17.45 +.25 +30.0 EvineLive Q EVLV 1.62 .76 61 .81 411 .88 .81 -.03 -42.4 EvofemBio Q EVFM 12.56 .30 10 6.25 37 6.95 5.68 -.45 +220.5 Evogene Q EVGN 5.75 2.66 1 3.02 43 3.24 2.98 -.05 -1.6 EvokePhm Q EVOK 4.09 1.85 8 2.39 231 2.50 2.35 -.02 +5.8 EvolentH n N EVH 27.50 10.30 504 16.85 2954 16.85 15.51 +1.15 +37.0 Evolus n Q EOLS 12.97 7.53 95 7.95 338 9.91 7.91 -1.29 -30.9 EvolPetrol A EPM .40f 4.8 18 8.70 6.35 349 8.40 765 8.45 8.15 +.15 +22.6tEvolvgSys Q EVOL .44 11.4 10 5.85 3.76 13 3.85 78 4.10 3.76 -.20 -18.1 EvoquaWt n N AQUA 25.36 20.40 1093 22.48 2474 22.91 21.79 +.70 -5.2 ExOne Q XONE 14.43 6.72 102 7.94 490 7.98 7.32 +.50 -5.5 ExactSci h Q EXAS 63.60 23.30 1225 47.52 9530 48.39 44.40 +2.56 -9.6 ETYldShHi N YYY 1.92 10.4 20.00 18.26 47 18.49 208 18.67 18.48 +.01 -5.1 ExTrRobo Q ROBO .07e .2 46.20 31.30 264 42.22 1952 42.99 41.87 +.35 +2.2 RxVlmxWk A VMAX 31.03 2.69 10 22.17 25 23.34 21.85 -1.66 +81.1 Ber US Rs n N BERN 29.41 24.94 27.93 1 27.93 27.32 +.71 +3.9 ExTTactUS N HTUS 29.30 24.04 1 26.46 56 26.54 26.35 +.17 -2.5 ETF IndExp N TETF 21.64 15.10 3 20.65 30 20.83 20.47 +.30 +8.4 RxVlmxInF A VMIN 46.55 2.37 94 2.81 714 2.89 2.70 +.12 -91.8 ExTGldSP N GHS 36.05 28.75 1 33.16 5 34.20 33.16 -.09 +1.5 ETEMeCmc N EMQQ .02p 43.50 29.11 102 37.66 458 38.71 37.48 -.15 -1.1 ExelaTch n Q XELA 10.00 4.37 224 4.65 1700 5.11 4.50 -.13 -9.7 Exelixis Q EXEL 43 32.50 18.03 2337 20.87 12578 21.84 20.03 +.43 -31.3 Exelon N EXC 1.38f 3.6 11 42.67 33.30 4575 38.60 25998 39.54 38.27 +.26 -2.1 ExlSvcHld Q EXLS 42 64.34 45.59 149 58.21 760 60.12 56.48 +1.51 -3.5 Expedia Q EXPE 1.20 1.1 43 161.00 98.52 1571 109.77 7976 111.98 106.44 +2.57 -8.3 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 1043 64.20 5500 65.69 63.63 +.48 -.8sExponent s Q EXPO 1.04 1.2 42 85.35 56.95 114 85.85 447 86.40 80.98 +4.95 +20.7 Express N EXPR 24 11.34 5.28 1924 7.29 8270 8.21 7.25 -.90 -28.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 56

ExpScripts Q ESRX 9 85.07 55.80 2457 73.49 17386 75.05 71.50 +1.87 -1.5 ExtendStay N STAY .84f 4.2 49 21.28 16.27 2475 20.08 9522 20.70 20.04 +.04 +5.7 Exterran n N EXTN 33.69 23.29 76 29.49 583 31.39 28.38 +.69 -6.2sExtraSpce N EXR 3.12 3.6 21 89.62 71.34 739 86.09 4572 89.62 85.89 -.99 -1.6 ExtrOilGs n Q XOG 18.00 10.28 1557 13.71 8394 14.28 12.45 +.91 -4.2 ExtrmNet Q EXTR 15.55 7.05 1114 10.87 7818 11.05 10.08 +.44 -13.2 ExxonMbl N XOM 3.08 3.9 17 89.30 72.16 11987 79.00 60542 79.82 77.71 +1.16 -5.5 EyePtPh Q EYPT 2.45 .93 571 1.73 3049 1.80 1.31 +.29 +60.2 EyegatePh Q EYEG 2.43 .29 2399 .54 15405 .54 .32 +.18 -49.7 Eyenovia n Q EYEN 10.74 7.32 2 8.43 47 9.00 8.40 -.57 -15.0 Ezcorp Q EZPW 19 14.30 7.55 246 13.25 1212 13.60 12.81 -.15 +8.6F -:sF5 Netwks Q FFIV 22 161.58 114.63 550 156.96 4086 161.58 153.98 +1.90 +19.6 FAT Br n Q FAT .12p 13.99 5.60 3 6.32 19 6.47 6.02 +.41 -29.1 FB Finl n N FBK 19 45.43 32.84 87 41.44 307 41.80 39.91 +.79 -1.3 FBL Fn N FFG 1.84f 2.4 17 79.70 59.75 24 75.35 108 76.30 71.95 +4.00 +8.2tFC GlbRlty Q FCRE 1.55 .66 1 .73 12 .73 .66 +.03 -19.8sFCB Fin N FCB 22 57.90 39.90 405 58.10 2547 58.15 55.65 +1.85 +14.4 FFBW n Q FFBW 12.50 10.30 5 11.18 24 11.18 10.74 +.43 +1.5 FGL Hldg n N FG 12.25 8.65 441 9.91 3959 10.20 9.85 -1.6sFLIR Sys Q FLIR .64f 1.2 31 53.42 33.95 682 52.58 3359 53.42 51.51 +1.21 +12.8 FMC Corp N FMC .66 .8 16 98.70 69.93 1497 82.31 5780 83.52 79.77 +1.98 -13.0 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 12 36.36 39 36.84 35.93 +.10 -.4 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2556 13.23 10107 13.40 13.01 -.06 -4.3 FNB FL pfE N FNBpE 31.65 27.64 4 28.33 24 28.69 28.27 -.29 -3.1sFNCB Bc n Q FNCB 10.00 8.79 0 9.50 19 10.00 9.05 +.25 +2.7 FTFQAntiB N BTAL 20.77 18.31 0 19.16 4 19.31 19.12 +.03 -.6 FTFQMom N MOM 26.00 21.20 0 25.98 4 25.98 25.65 +.47 +8.1tFTFQHgDiv N DIVA 1.08e 2.9 25.86 23.20 23.38 1 23.44 23.20 +.15 -5.9 FqfOAsiaDv N OASI .43e 32.18 27.30 0 29.23 5 29.53 29.13 +.01 -2.6 FqfOEurDiv N OEUR .15e 26.90 23.58 12 24.98 55 25.29 24.91 +.09 -1.9 FQFO USDv N OUSA .20e 33.39 28.66 33 30.29 271 31.11 30.21 -.28 -5.1 FRP Hldgs Q FRPH 19 59.95 38.95 19 56.60 123 59.45 55.85 -.15 +27.9 FS Bncp Q FSBW .56f 1.0 13 59.81 37.51 13 56.45 50 56.69 55.22 -.09 +3.4 FS Invest N FSIC .89 12.0 7 9.90 6.95 1306 7.40 4751 7.60 7.38 -.15 +.7 FSB Bcp n Q FSBC 18.23 14.51 2 17.00 16 17.85 16.93 FTD Cos Q FTD 20.73 3.46 276 6.25 2005 6.68 5.55 +.79 -13.1 FTE Net n A FTNW 26.25 15.02 12 17.70 145 19.50 17.41 -1.30 +7.3sFTI Cnslt N FCN 22 51.56 31.65 342 50.85 2108 51.56 49.38 +.65 +18.4 Fabrinet N FN 10 47.02 24.02 352 30.28 3253 32.58 29.58 -3.17 +5.5 Facebook Q FB 31 195.32 139.75 18917 166.28 105232 169.00 163.39 +1.76 -5.8 FactsetR N FDS 2.24 1.2 24 217.36 155.09 365 192.58 1957 199.69 191.86 -4.90 -.1 FairIsaac N FICO .08 47 179.58 130.99 109 172.69 514 175.12 169.03 +3.88 +12.7 FairmSant N FMSA 6.21 2.47 1349 5.30 7318 5.37 5.03 +.15 +1.3 FDaves Q DAVE 9.65 3.38 60 7.60 214 7.75 7.10 +.45 +16.0 FangHldg N SFUN .20e 4.2 5.58 3.01 1002 4.75 7862 5.14 4.72 -.25 -14.9 Fanhua Q FANH .52e 1.9 46 33.81 7.31 72 26.94 430 27.79 25.06 +.49 +24.6 FarmerBrs Q FARM 36.15 28.50 56 28.85 219 29.50 28.60 +.15 -10.3 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 6 40.67 43 42.59 38.84 +1.02 -.3sFarmCB Q FFKT .50 1.0 21 44.30 32.60 357 49.20 433 49.25 40.30 +7.65 +27.8 FarmersNB Q FMNB .28f 1.9 18 15.95 12.80 30 14.95 123 15.00 14.00 +.85 +1.4 Farmland N FPI .51 6.5 71 11.15 7.15 217 7.85 1184 8.21 7.85 -.19 -9.6 Farmln pfB N FPIpB 1.50 6.0 27.96 24.83 8 25.05 53 25.08 24.85 +.15 -2.8sFaroTech Q FARO 65.35 32.00 71 63.45 511 65.35 61.55 +2.65 +35.0 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2732 50.49 18928 51.34 49.49 +.41 -7.7 FateThera Q FATE 14.45 2.52 401 11.29 1682 11.89 10.96 -.25 +84.8 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.05 6 21.05 21.00 -.26 -3.9 FedExCp N FDX 2.00 .8 15 274.66 186.00 1508 247.12 7990 257.47 245.50 +2.63 -1.0 FedAgric N AGM 2.32f 2.6 92.57 54.51 61 90.40 172 90.92 84.23 +6.60 +15.5 FdAgricA N AGM/A 2.32f 2.8 25 85.56 51.05 81.84 3 81.84 80.62 +3.40 +12.5 FAgMt pfA N AGMpA 1.47 5.8 27.14 24.75 1 25.15 5 25.25 25.01 +.14 +.1tFAgMt pfB N AGMpB 1.72 6.7 28.80 25.64 12 25.57 24 25.83 25.52 -.20 -3.0 FedRlty N FRT 4.00 3.6 19 136.90 106.41 436 111.20 1748 117.48 111.02 -4.00 -16.3tFedRlt pfC N FRTpC 1.25 5.7 25.48 21.95 18 21.99 73 22.56 21.87 -.51 -12.6sFedSignl N FSS .28 1.2 28 24.18 13.70 450 23.57 2425 24.18 22.16 +1.34 +17.3sFedlStAc n Q FSAC 9.84 9.65 9.82 1178 9.84 9.70 +.02 +1.1 FedlStA un Q FSACU 10.50 9.53 1 10.35 158 10.35 10.22 +.10 +1.0 FedInvst N FII 1.00 3.2 11 36.76 25.24 891 31.52 5122 32.34 31.10 -.56 -12.6 FedNatHld Q FNHC .32 1.9 22 17.50 9.78 46 17.00 152 17.28 16.70 +.28 +2.6 FedPMu N FMN .88 6.6 15.07 13.30 29 13.44 117 13.51 13.34 +.14 -4.3 FenncPhr n Q FENC 14.99 7.55 29 13.34 385 14.29 12.75 -.51 +33.1 Ferrari n N RACE 131.20 72.39 174 122.68 1613 125.44 122.14 +.25 +17.0 Ferrellgs N FGP .40 11.6 6.11 2.87 232 3.45 950 3.45 3.12 +.27 -19.4 Ferro N FOE 19 25.50 15.49 300 24.15 1427 24.72 23.83 +.41 +2.4 Ferrogl n Q GSM .16 1.4 17.61 8.54 1206 11.09 3748 11.46 10.90 -.21 -31.5 FiatChrys N FCAU 24.95 10.17 4293 23.61 17684 24.41 23.34 +.20 +32.3 FibriaCelu N FBR .09e .5 22.05 8.82 661 19.57 3921 19.97 19.23 +.20 +33.1 Fibrocll rs Q FCSC 4.64 .51 148 .62 1694 .67 .57 -.03 -2.8 FibroGen Q FGEN 63.00 24.60 500 46.40 2516 49.60 45.85 -1.65 -2.1tFidCorpBd N FCOR 1.58 3.2 51.30 48.85 3 48.78 32 49.34 48.78 -.57 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.34 26 49.47 83 49.57 49.38 -.09 -1.3tFidTotBd N FBND 1.20e 2.5 51.74 48.88 24 48.85 182 49.29 48.85 -.32 -2.8 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.50 5 50.50 48.59 -1.50 +22.3 FidCnsDis N FDIS .40e 1.0 42.99 34.62 91 40.30 651 41.10 39.82 +.54 +3.0tFidCnsStpl N FSTA .87e 2.9 35.47 30.63 123 30.51 504 32.26 30.45 -1.25 -11.1 FidEnergy N FENY .53e 2.6 21.69 17.01 193 20.39 2930 20.64 19.77 +.57 +1.7 FidFinan N FNCL .60e 1.5 43.90 33.96 154 40.79 1385 40.95 40.10 +.60 FidHlthCre N FHLC .70e 1.7 44.44 35.74 86 40.19 805 40.89 40.09 +.18 +.5 FidIndls N FIDU .56e 1.5 41.28 33.06 104 38.52 893 38.99 37.96 +.77 -.5 Fid Val n N FVAL 35.18 28.14 20 32.39 78 32.93 32.26 +.21 -1.4 Fid Qual n N FQAL 34.02 27.75 21 31.67 111 32.28 31.55 +.09 -.4 FidInfoTch N FTEC .42e .8 56.55 41.47 647 52.54 2992 54.17 52.35 -.02 +5.1 Fid Moment N FDMO 33.84 27.10 12 32.19 164 32.91 31.97 +.39 +2.9 Fid LowVol N FDLO 32.45 27.08 7 30.28 184 30.87 30.28 +.04 -1.0 Fid RisR n N FDRR 32.71 27.43 53 29.94 455 30.57 29.89 -.16 -2.3 Fid CoreD n N FDVV 30.41 26.10 29 28.57 182 29.05 28.51 +.05 -.4 FidMsciRE N FREL .86e 3.8 25.36 21.73 110 22.47 895 23.18 22.45 -.19 -9.0 FidUtils N FUTY 1.21e 3.7 37.01 30.99 43 32.96 375 33.67 32.67 +.40 -4.5 FidTelecm N FCOM .76e 2.6 33.72 27.80 17 29.46 191 29.96 29.15 +.43 -4.7 FidelMatls N FMAT .53e 1.5 37.11 29.90 30 34.35 501 35.02 33.83 +.61 -1.9 FidNasdIdx Q ONEQ 2.29e .8 299.75 229.21 36 280.55 197 287.17 279.32 +1.53 +3.5 FidlNatFn N FNF 1.20f 3.2 15 42.52 28.69 1138 38.05 4583 39.47 37.69 -.13 -3.0 FidNatInfo N FIS 1.28f 1.3 18 103.65 81.72 1132 96.01 7423 98.00 95.78 -.22 +2.0 FidelSo Q LION .48 2.1 17 24.96 20.08 122 22.80 676 23.92 22.71 -.20 +4.6 FidClayOp N FMO 1.72f 15.0 15.68 10.27 128 11.48 903 11.85 10.93 +.47 -12.7 FidusInvst Q FDUS 1.56a 12.0 8 18.21 12.63 72 13.02 396 13.21 12.96 +.03 -14.2 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.64 14 25.74 25.52 -.01 +2.6 FiestaRst Q FRGI 25.35 15.50 179 19.50 1003 20.45 18.75 +.05 +2.6 FifthThird Q FITB .64 2.0 12 34.57 23.20 4945 31.42 29006 31.72 30.69 +.01 +3.6 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 29 28.94 83 28.94 28.69 +.07 +1.5s51job Q JOBS 93.16 37.00 116 89.27 1699 93.16 89.00 -2.00 +46.7 58.com N WUBA 87.65 38.51 1009 84.03 3979 85.00 78.42 +4.17 +17.4 FinTcII n Q FNTE 11.76 9.70 1 10.00 70 10.00 9.96 +.8 FinclEngin Q FNGN .32f .9 44 45.00 24.45 484 34.90 1545 35.30 32.65 +2.25 +15.2 FnclInst Q FISI .96f 3.1 15 35.35 25.65 42 31.10 175 31.45 30.50 +.15 Finisar Q FNSR 12 28.99 14.25 1907 15.42 13715 16.15 15.21 -.86 -24.2 FinLine Q FINL .46 3.4 30 16.38 6.90 1078 13.55 5852 13.59 13.49 +.05 -6.7 FinjanH Q FNJN 5 4.06 1.66 121 2.97 1127 3.10 2.90 +.08 +37.5sFireEye Q FEYE 19.36 12.04 3386 18.27 16782 19.36 18.22 -.44 +28.7 FstAFin n N FAF 1.52 2.8 22 62.71 39.64 677 54.57 4220 55.60 54.05 -.18 -2.6sFstBcpPR N FBP 23 6.80 4.48 3011 6.85 7862 6.91 6.51 +.13 +34.3 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 9 28.55 47 28.82 27.17 +.79 +4.8 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 59 36.66 291 36.90 35.23 +.60 +3.8 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 64 31.95 265 32.15 31.05 +.60 -6.6 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 6 14.55 57 14.71 14.35 +.10 +5.1 FstBusey rs Q BUSE .80f 2.6 21 32.88 27.33 60 30.56 519 30.76 29.97 +.56 +2.1 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 8 25.88 34 26.00 24.90 +.53 +17.0 FrstCap Q FCAP .92f 2.4 19 43.02 29.81 0 38.00 20 40.99 37.49 +.40 +3.4sFstCash N FCFS .80f 1.0 34 85.15 50.48 383 82.20 2036 85.15 82.05 -1.65 +21.9 FCtzBA Q FCNCA 1.40 .3 21 463.44 320.10 24 424.23 114 427.48 413.60 +4.83 +5.3 FstCwlth N FCF .32 2.2 23 15.67 12.05 1465 14.75 3083 14.76 14.15 +.49 +3.0 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 20 31.18 139 31.45 30.68 +.13 +8.5 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 11 23.00 112 23.10 21.95 +.30 +1.8 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 38 25.65 118 26.45 25.00 -.40 -1.9 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 4 21.85 41 22.10 21.21 +.10 +19.4 FstData n N FDC 7 19.23 14.89 3372 15.12 23730 15.48 15.00 -.02 -9.5sFstDefiFn Q FDEF 1.20f 2.0 16 62.42 47.01 39 60.99 220 62.42 56.80 +3.52 +17.4sFFnclOH Q FFBC .76f 2.5 20 29.65 22.80 962 30.80 3445 30.80 27.86 +2.00 +16.9 FstFnBksh Q FFIN .76 1.5 29 49.60 36.85 260 49.45 980 49.50 47.33 +1.85 +9.8 FstFnIN Q THFF 1.02f 2.3 18 52.35 39.55 15 43.70 59 44.10 43.05 +.35 -3.6 FstFnNwst Q FFNW .28 1.7 19 17.91 13.13 12 16.75 54 17.00 16.40 +.07 +8.0 FstFound s Q FFWM 23 19.84 15.06 150 18.48 625 18.63 18.01 +.27 -.3 FstGtyBc n Q FGBI .64b 2.4 29.50 20.46 5 26.85 33 27.00 25.88 +.80 +7.4 FsHawaii n Q FHB .96f 3.4 32.36 26.30 175 28.01 1149 28.22 27.41 +.35 -4.0 FstHorizon N FHN .48f 2.6 16 20.86 15.84 2154 18.67 15178 19.10 18.49 -.13 -6.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 1 25.28 22 25.46 25.12 +.03 +.3 FstInRT N FR .87f 3.0 32.91 27.38 892 29.25 3621 30.06 28.88 +.34 -7.1 FIntntBcp Q INBK .24 .7 15 42.40 25.48 54 36.55 142 38.03 35.80 +.40 -4.2 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.53 8 25.54 25.30 +.03 -3.7 FstIntBc A Q FIBK 1.12f 2.8 20 42.90 33.33 102 40.00 452 40.40 39.25 +.50 -.1 FMajSilv g N AG 9.36 4.93 2198 6.76 12762 7.00 6.52 +.10 +.3 FstMerch Q FRME .72 1.7 20 45.42 37.03 225 43.03 587 43.15 41.82 +1.12 +2.3 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 16 36.04 101 36.49 35.65 +.50 -6.5 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 689 24.92 2760 25.17 24.47 +.26 +3.8 FstNwBc n Q FNWB 58 18.35 15.04 9 16.92 37 17.34 16.38 -.05 +3.8 FstRepBk N FRC .72 .8 105.52 84.56 837 92.99 5958 93.30 89.40 +1.59 +7.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 797 25.35 965 25.57 25.11 -.04 -.7 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 15 26.06 35 26.08 25.88 +.16 -.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 8 25.68 28 25.74 25.34 +.07 -.4 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 21 24.80 81 24.99 24.72 -.08 -2.4 FtRpBk pfG N FRCpG 27.50 24.09 6 25.17 37 25.42 25.08 +.09 -2.6 FstSavFin Q FSFG .60f .9 18 80.01 48.45 1 70.00 5 71.50 69.00 -.84 +22.8sFstSolar Q FSLR 79 78.95 26.41 1463 75.51 9587 78.95 69.74 +4.83 +11.8 1stSource Q SRCE .96f 1.8 21 54.65 43.58 58 52.89 266 53.14 50.73 +1.74 +7.0 FTNDXTc Q QTEC .58e .8 83.42 58.98 130 75.44 972 78.80 75.16 -1.14 +4.9 FtTr AbsRet Q FAAR 34.79 27.00 1 29.65 19 29.69 29.35 +.28 +1.1 FtTr 22 n N FIV 10.10 9.02 46 9.41 450 9.50 9.36 -.05 +3.1 FT RisDv n Q SDVY .11e .5 22.04 19.62 20.93 7 21.04 20.86 +.16 -.3 FtTrGlob N FAM .90 8.0 12.15 10.98 22 11.19 184 11.29 11.15 -.01 -3.4 FT MCGr N FNY .15e .4 42.85 33.15 19 41.24 318 42.02 40.82 +.54 +5.2 FT AsiaPc Q FPA 1.01e 2.9 38.10 30.05 2 35.16 19 36.07 35.04 -.42 -1.5 FT Europe Q FEP .65e 1.6 42.49 31.83 109 40.70 658 41.26 40.43 +.31 +4.2 FT LatAm Q FLN 2.01e 9.0 23.27 17.73 6 22.29 64 22.64 21.80 +.22 +9.2 FT Brazil Q FBZ 1.62e 9.9 18.24 12.96 8 16.30 13 16.46 15.80 +.32 +5.0 FT China Q FCA .68e 2.2 34.79 21.00 9 30.38 15 31.13 30.25 -1.23 +2.3 FT Japan Q FJP .77e 1.3 63.38 49.72 38 58.77 107 59.09 58.09 +.72 -1.9 FT SKorea Q FKO .24e .8 32.08 23.79 0 29.22 40 29.23 29.16 -.03 -1.1 FT DevMkt Q FDT .96e 1.5 67.22 51.41 95 62.77 668 63.82 62.64 +.01 +.6 FT EmMkt Q FEM .64e 2.2 31.32 21.90 82 28.74 692 29.27 28.60 -.25 +3.0 FT Germny Q FGM 1.04e 2.0 55.51 38.99 12 51.47 32 52.01 51.06 +.32 +.5 FT MCVal N FNK .40e 1.1 37.68 32.00 2 34.93 36 35.64 34.82 +.11 -3.7 FT UK Q FKU .94e 2.3 42.89 35.33 0 41.36 6 41.80 41.05 +.34 +3.7 FT Switzld Q FSZ .78e 1.5 56.74 44.69 1 52.33 33 52.67 51.89 +.45 -.8 FT HKong Q FHK 2.82e 6.9 46.25 36.40 0 41.16 1 41.88 41.16 -1.05 -3.0sFT IndNif50 Q FTW 1.47e 3.8 39.68 34.78 39.03 2 39.68 38.67 -.22 +8.8sFT SCGr N FYC .04e .1 45.44 36.00 28 44.56 357 45.44 43.98 +.62 +4.8 FT EmMSC Q FEMS 1.65e 3.8 47.47 35.25 48 43.32 235 44.35 43.12 -.74 FTDvMkSC Q FDTS .97e 2.2 48.51 35.49 1 44.87 59 45.14 44.34 +.52 +1.1 FT SCVal N FYT .26e .7 38.64 32.07 13 36.19 161 37.03 36.13 +.14 -1.8 FT EurzAlp Q FEUZ .50e 1.1 48.43 35.21 34 45.93 120 46.65 45.60 +.46 +4.6 FT MegaCp N FMK .44e 1.3 36.82 28.74 7 33.79 20 34.56 33.79 +.21 +.9 FstT BICK Q BICK .35e 1.2 33.60 24.05 2 30.38 31 30.86 30.05 -.07 +.6 FTEurSelDv N FDD 1.09e 7.6 14.79 12.60 39 14.33 623 14.43 14.21 +.11 +4.4 FTDJMic N FDM .49e 1.0 49.19 41.59 4 48.33 55 48.92 47.96 +.74 +1.8 FT DynEq N FDEU 1.45 8.1 20.20 16.46 35 17.88 251 18.03 17.64 +.12 -4.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.36 20 21.66 20.22 -.08 -3.0 FtTrMun n Q MCEF 19.39 17.66 0 17.69 7 17.81 17.69 -.11 -5.6 FtTEqCom N ERM 23.64 19.74 9 21.60 37 21.85 21.59 -.03 -3.4 FtT EqTact N TERM 23.62 19.67 9 21.57 33 21.97 21.57 -.07 -3.5tFtTrOpp n Q FIXD 52.92 49.20 22 49.14 230 49.64 49.08 -.30 -3.2 FTNsdGrid Q GRID .19e .4 53.73 40.76 1 49.90 22 50.20 49.35 +.68 -2.1 FTMltAInc Q MDIV 1.20e 6.7 19.73 17.60 87 18.03 650 18.30 17.96 +.09 -5.2 FT PfdSec N FPE 1.02e 5.2 20.25 19.43 581 19.49 4387 19.75 19.47 -.08 -2.6 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 93 35.56 375 36.89 35.40 -.45 +1.0tFTLwDOpp Q LMBS 1.41 2.8 52.32 51.27 345 51.19 1300 51.39 51.17 -.19 -.9 FTIntlMltA Q YDIV .99e 5.4 19.83 17.08 1 18.34 9 18.58 18.20 -.16 -1.6 FT BuyInc Q FTHI .96 4.3 24.00 21.04 6 22.27 31 22.70 22.27 -.00 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 11 48.96 42 49.85 48.93 -.29 -4.3 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 4 21.99 12 22.33 21.96 +.07 -4.6 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 693 59.95 2605 60.05 59.94 -.08 -.1 FT RisDiv Q RDVY .40e 1.3 32.00 25.96 154 29.95 668 30.53 29.83 +.14 +.2 FT SSICv Q FCVT 32.38 26.74 22 29.35 146 29.85 29.30 +.05 +2.5 FT DWF5 Q FV .18e .6 31.03 23.55 156 29.04 1467 29.45 28.77 +.28 +5.3 FT HeitGl N PRME 20.81 17.96 0 19.47 4 19.70 19.29 +.09 -2.4 FT AmIndR Q AIRR .06e .2 28.40 22.38 13 25.97 128 26.56 25.79 +.25 -5.3 FT US Eq Q RNDV .35e 1.7 23.04 19.30 0 21.09 440 21.51 21.09 -.06 -2.8 FT SmCap Q RNSC .22e 1.0 22.89 19.03 2 21.45 9 21.80 21.45 +.21 -.3 FT MdCap Q RNMC .19e 22.75 19.19 4 21.32 24 21.74 21.32 +.07 -1.8 FT LgCap Q RNLC .18e 23.11 19.67 23 21.64 353 22.17 21.64 +.04 -.6 FT EM Sl n N RNEM 59.26 51.56 0 54.67 3 55.59 54.67 -.46 +.3 FT DevInt Q RNDM .45e 55.12 48.94 4 52.24 14 52.81 52.20 +.14 +.1 FTNsTrn ef Q FTXR 27.65 22.24 25.48 1 25.89 25.46 +.26 -1.7 FT QualInc Q QINC .60e 2.5 26.90 23.11 1 24.30 19 24.78 24.30 -.09 -4.7 FTNsSem ef Q FTXL 36.21 23.87 17 31.21 96 33.66 31.15 -1.58 +3.1 FTNasPh ef Q FTXH 23.57 19.06 21.38 7 21.45 21.11 +.05 -.1sFTNsOil ef Q FTXN 22.79 16.85 1 22.41 18 22.79 21.52 +.91 +6.1 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 134 29.59 570 29.78 28.73 +.20 +.8 FTDorW n Q FVC .17e .6 28.96 21.90 82 27.05 1151 27.42 26.81 +.25 +5.4 FT DWInt Q IFV .32e 1.4 24.24 18.72 54 22.23 1486 22.53 22.09 +.04 -.1 FT LgShEq N FTLS .16e .4 41.72 35.06 17 38.69 157 39.51 38.67 -.17 -1.5 FTEMCur Q FEMB 2.68e 6.3 48.17 39.91 6 42.38 33 44.28 42.38 -.52 +.5 FT MunHI n Q EMHI 53.47 49.45 2 50.07 14 50.33 50.00 -.04 -.8 FT RivAsia Q RFAP 1.14e 1.9 64.93 53.74 3 59.96 18 60.70 59.95 +.20 -1.0 FT RivDev Q RFDI 1.09e 1.7 68.99 55.70 29 64.80 190 65.73 64.61 -.02 +1.1 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 58.41 4 73.29 23 74.54 72.96 -.17 +4.0 FT RivEur Q RFEU .95e 1.4 70.58 56.18 6 66.73 46 67.79 66.54 +.23 +2.1 FT PfInc n N FPEI 21.03 19.49 23 19.57 128 19.71 19.54 -.05 -2.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 9 50.11 13 50.44 49.90 -.31 -2.8 FT VolIn n N HDMV 36.34 32.75 3 34.76 26 35.06 34.62 +.09 +1.3 FT VolD n N HUSV 23.72 21.53 19 22.66 126 22.98 22.58 +.14 -1.4 FTEgyInco A FEN 2.32 10.5 28.00 21.34 86 22.11 683 23.39 21.93 +.72 -16.6 FTEnInfra N FIF 1.32a 8.4 19.49 14.57 39 15.63 373 15.92 15.15 +.55 -12.3 FtTrEnEq N FFA .96 6.4 16.67 14.00 42 15.09 190 15.25 14.99 +.06 -6.8 FTCapStrn Q FTCS .59e 1.2 54.95 43.29 177 50.85 873 51.82 50.72 +.08 -.3 FTArcaBio N FBT 147.10 102.93 59 134.60 288 138.30 134.30 -1.66 +8.1 FTDJInet N FDN 131.99 89.31 264 125.84 1736 127.65 121.42 +4.20 +14.5 FTN100ExT Q QQXT .14e .3 52.82 44.09 2 48.27 20 49.25 48.27 +.03 -.7 FsTrGrEn Q QCLN .08e .4 21.73 16.27 12 19.80 105 20.34 19.66 +.02 -2.5 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 0 33.40 6 34.01 33.40 +.31 +.9 FT RNG N FCG .22e 1.0 24.67 18.65 272 21.85 1232 22.39 21.17 +.54 -4.1 FstTrDrcy ef Q DWPP 30.68 25.63 5 28.58 25 29.18 28.58 +.11 -.6 FT ConDis N FXD .30e .7 45.57 35.72 34 40.87 247 42.20 40.78 -.08 -2.9 FT ConStap N FXG .75e 1.6 51.57 44.32 39 46.28 163 47.73 46.16 -.65 -4.9 FT Engy N FXN .33e 2.1 16.48 12.25 180 15.64 1832 15.95 15.18 +.36 +1.0 FT Fincl N FXO .65e 2.1 32.92 26.94 157 31.06 702 31.21 30.79 +.38 -.8 FT HlthCr N FXH 76.92 62.34 34 70.15 228 71.68 69.60 +.96 +.5 FT IndPrd N FXR .16e .4 42.74 33.68 55 40.12 455 40.76 39.62 +.78 -1.2 FT Matls N FXZ .37e .9 46.43 36.89 52 43.38 450 44.45 42.65 +.80 -1.1 FT Tech N FXL .13e .2 59.90 42.29 110 55.47 737 57.09 55.30 +.19 +8.1 FT Utils N FXU .67e 2.6 28.59 23.46 30 25.72 364 26.15 25.49 +.32 -1.2 FTCloudC Q SKYY .13e .3 52.10 38.07 112 50.24 890 51.17 49.43 +.96 +9.5 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 36 26.18 213 26.53 26.12 +.12 -.6 FTNdqAuto Q CARZ .88e 2.1 45.00 34.43 1 41.17 14 42.05 41.17 -.75 -2.5 FT GblAg rs Q FTAG .38e 1.4 29.98 24.40 0 27.31 3 27.65 27.31 +.12 -3.0 FT GblNRs Q FTRI .45e 3.5 13.15 10.87 2 12.81 55 12.92 12.60 +.20 +3.5sFT Cybersc Q CIBR 26.61 20.59 614 26.28 2382 26.61 25.81 +.57 +13.6 FTIntlIPO Q FPXI .28e .8 39.87 28.98 9 37.10 16 37.53 36.95 +.30 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 43.30 15 44.20 43.30 -.36 -4.8 FT NAEngy N EMLP .93e 4.2 25.51 21.43 586 22.40 3083 22.94 22.09 +.34 -8.8 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 155 48.11 900 48.32 48.11 -.14 +.1 FTTactHY Q HYLS 2.64 5.5 49.76 47.28 89 47.70 760 48.25 47.66 -.41 -1.8sFT GlbCmd Q FTGC .26e 21.49 18.97 24 21.32 2107 21.49 21.06 +.18 +2.9 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 70 15.05 486 15.25 15.03 -.06 -8.4 FT USIPO N FPX .32e .5 74.54 57.92 40 70.17 229 71.18 69.07 +1.09 +2.8 FTChnd N FNI .19e .5 43.90 32.09 9 38.95 105 39.60 38.74 +.20 -1.6 FT Dow30 n N EDOW 23.50 19.61 1 21.72 3 22.03 21.72 +.05 -1.9 FT EngCn N FLM .58e 1.0 63.91 52.97 6 58.53 12 59.20 57.60 +1.01 -1.7 FT Wtr N FIW .21e .4 50.09 41.26 17 48.78 122 49.32 48.02 +.95 +.2 FT IntPfd N FPF 1.95 8.6 25.10 22.59 226 22.77 764 23.02 22.61 -.14 -6.6 FT LCCore N FEX .58e 1.0 62.82 51.10 73 59.19 330 60.12 58.65 +.76 +1.1 FT LCGr N FTC .24e .4 67.59 52.62 93 64.78 477 66.07 63.95 +1.07 +5.9 FT LCVal N FTA .82e 1.5 57.69 48.25 55 53.15 286 53.96 52.78 +.59 -2.7 FT MLP&E N FEI 1.42 11.2 16.50 11.68 188 12.72 1611 12.99 12.27 +.49 -18.1 FT MgdMu Q FMB 1.35 2.6 54.43 51.92 22 52.46 385 52.75 52.44 -.24 -2.0 FT MCCore N FNX .51e .8 69.65 56.86 46 65.92 141 67.15 65.58 +.72 +.3 FTMstrDv N FDL .79e 2.8 31.14 27.37 117 28.28 576 29.06 28.19 -.30 -6.0 FTFutStrt N FMF 51.53 37.80 0 48.16 9 48.45 48.01 +.04 +1.1tFstTrMtg N FMY 1.02 7.5 14.48 13.71 14 13.60 40 13.97 13.48 -.29 -4.4 FT MultCG N FAD .20e .3 71.30 55.98 9 68.85 40 70.15 68.20 +.83 +4.9 FT MultCV N FAB .45e .8 59.34 50.27 3 55.08 15 56.03 54.95 +.40 -3.3 FTNDXEq Q QQEW .27e .5 63.55 50.75 28 58.85 180 60.59 58.78 +.02 +1.6 FT NsdABA Q QABA .75e 1.4 56.43 45.86 35 54.12 156 54.34 53.00 +.88 +3.2 FTSmartph Q FONE .86e 1.7 55.89 44.61 10 50.83 175 52.39 50.77 -1.22 -2.6 FT MLPEn N FPL 1.26 11.9 13.95 9.57 72 10.56 486 10.93 10.18 +.41 -11.0 FT REIT N FRI .39e 1.9 24.11 20.20 16 20.93 81 21.60 20.90 -.20 -10.1 FT SCCore N FYX .38e .6 64.05 52.79 34 61.71 155 62.88 61.23 +.69 +.9 FTSpecFin N FGB .70 11.5 7.79 5.65 26 6.08 118 6.16 6.05 -.01 -1.0 FTStrHi2 N FHY 1.32 11.0 13.90 11.99 5 12.05 72 12.20 12.05 -.07 -5.8 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.40 22 24.09 23.40 +.06 +.1 FTrVLDv N FVD .57e 1.9 31.85 28.54 230 29.78 1392 30.32 29.69 -.03 -3.5 FT EmOp N FEO 1.40 8.8 17.42 15.45 9 15.88 34 16.04 15.83 -.08 -2.7 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 2 11.50 18 11.50 11.33 -.01 -10.2 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.80 3 19.45 24 19.45 18.57 +.05 +11.8 First LI s Q FLIC .60 2.2 11 33.50 25.60 41 27.85 346 28.00 27.15 +.55 -2.3 FTrSenFlt N FCT .90 6.8 13.74 12.62 56 13.20 330 13.42 13.19 -.09 +2.8sFirstEngy N FE 1.44 4.2 13 35.52 27.93 4200 34.44 22488 35.52 34.39 +.03 +12.5 FsthdTech Q SVVC 12.74 7.29 19 10.78 129 10.90 10.51 +.32 +20.3 FstSvc n Q FSV .54f .8 38 74.49 57.17 26 70.21 121 71.34 69.77 -.59 +.4 Fiserv s Q FISV 34 74.46 57.86 1205 71.34 6122 72.62 71.00 +.44 +8.8 Fitbit n N FIT 7.32 4.51 2131 5.11 15703 5.43 5.10 -.23 -10.5sFiveBelow Q FIVE 78.28 44.30 1957 73.84 16952 78.28 73.73 -1.40 +11.3 500.com N WBAI 23.22 8.12 48 17.47 694 18.36 16.90 +.14 +72.8 FiveOaks N OAKS .40m 13.8 9 5.61 2.55 74 2.86 501 2.91 2.80 +.03 -28.5 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 8 25.22 15 25.24 25.08 +.03 FvPntHld n N FPH 16.74 12.00 125 14.11 516 14.36 13.88 -.06 +.1 FivePrime Q FPRX 48.87 15.66 266 16.14 1339 17.60 15.77 -.96 -26.4tFiveStar Q FVE 2.10 1.15 6 1.15 204 1.30 1.15 -.13 -23.3 Five9 Q FIVN 32.47 16.46 234 28.41 914 29.38 28.06 +.33 +14.2 FlagstarB N FBC 31 40.06 28.43 424 33.26 1429 34.06 32.81 -.53 -11.1 F&C DynPf N DFP 1.92 8.1 28.36 23.61 29 23.78 207 24.16 23.74 -.07 -10.8 FlrtyPfdInc N PFD 1.08 8.1 16.34 13.19 13 13.38 93 13.56 13.36 -10.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 40 10.78 129 10.97 10.73 -.07 -8.7 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.35 81 18.61 444 18.93 18.56 -.07 -9.0 FlrtyTotR N FLC 1.63 8.4 22.51 19.29 12 19.38 117 19.72 19.38 -.05 -10.3 Flanign A BDL .25f 1.0 14 30.95 20.20 0 25.30 2 25.30 24.30 +1.15 +7.2 Fleetcor N FLT 26 213.74 121.52 891 208.95 3498 212.49 201.58 +7.97 +8.6 Flex Ltd Q FLEX 20 19.71 14.70 4280 17.22 19108 17.50 16.79 +.35 -4.3 FlexPhm n Q FLKS 8.98 2.68 96 5.18 272 5.75 5.02 -.15 +48.4 FlexUSTilt N TILT 1.74e 1.6 118.93 98.52 14 111.05 41 112.93 110.67 +.93 -.8 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.95 26 59.72 72 60.65 59.58 -.36 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 264 34.33 1216 34.71 33.65 +.67 +3.1 Flx3yrTips N TDTT .39e 1.6 24.83 24.06 94 24.28 1069 24.36 24.28 -.07 -.3 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 36 24.59 785 24.75 24.57 -.11 -1.4tFlxCoreSl n N BNDC 28.51 24.28 0 24.23 61 24.49 24.23 -.31 -3.3 FlxGlbImp Q ESGG 101.95 82.34 3 95.37 7 96.95 95.37 -.06 +.4 FlxUS Imp Q ESG 70.00 55.16 4 63.13 4 64.23 63.13 -.32 -.8 FlexEMTilt N TLEH 33.14 26.44 0 31.08 3 31.23 30.87 -.21 +.7 FlxDMTilt N TLDH 30.34 26.54 28.21 37 28.21 28.21 +.13 -3.3 FlxRAstAlo Q ASET 29.37 26.68 14 27.77 22 28.22 27.71 +.07 -3.4 FlxUSQLgC Q QLC 35.78 28.79 15 33.76 48 34.32 33.57 +.43 +1.3 FlxUSLgCp Q LKOR .41e 55.13 50.75 0 52.05 5 52.37 51.82 -.29 -5.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 4 49.13 12 49.63 49.09 -.58 -3.5tFlxDisDur Q MBSD .62e 2.7 24.42 23.20 10 23.20 22 23.30 23.20 -.12 -1.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 1 60.80 20 62.01 60.75 -.11 -3.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 26 46.49 266 47.30 46.47 +.15 -4.6 FlxDevTilt N TLTD 1.88e 2.7 73.71 60.91 22 69.16 91 69.79 68.86 +.45 -.1 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.71 3 25.10 23 25.44 25.10 -.11 -1.6 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 3 28.27 6 28.57 28.27 -.01 -1.1 FlxIntlDiv N IQDF 1.01e 3.8 28.63 24.67 91 26.49 343 26.75 26.38 +.02 -1.1 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 15 43.24 56 44.09 43.24 +.09 -2.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 38.91 8 42.99 14 43.08 42.91 +.25 -2.7 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 49 44.19 529 44.93 44.08 +.26 -1.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 9 75.31 60 75.48 75.23 +.02 -.2 FlexSh n Q FPAY 6.56 2.63 8 3.30 12 3.35 3.20 +.05 -13.2 FlexSolu A FSI 10 2.58 1.33 5 1.45 67 1.68 1.45 -.20 -20.3 FlexionTh Q FLXN 32.25 16.51 755 24.73 3016 27.05 24.37 -.31 -1.2 Flexstl Q FLXS .88 2.3 57.79 34.74 13 38.38 72 39.99 38.10 +.20 -18.0 Flor&Dec n N FND 59 58.28 31.00 657 56.50 2497 57.48 54.18 +1.77 +16.1 Flotek N FTK 12.52 4.14 1249 6.32 4677 6.77 6.23 -.04 +35.6sFlowrsFds N FLO .68 3.1 25 22.82 16.80 734 22.25 5120 22.82 22.09 -.01 +15.2 Flowserve N FLS .76 1.6 51.92 37.51 1533 47.31 6333 47.91 45.80 +1.64 +12.3 Fluent Inc Q FLNT 6.95 2.20 168 2.60 888 3.50 2.55 -.15 -40.9 Fluidigm Q FLDM 8.38 2.52 133 6.12 565 6.31 5.84 +.25 +3.9 Fluor N FLR .84 1.4 43 62.09 37.04 1652 58.58 5795 59.80 57.84 +.66 +13.4 FlushFn Q FFIC .80f 2.9 19 31.69 24.27 72 27.41 202 27.60 27.05 +.34 -.3 FlyLeasing N FLY 1.00 7.6 11 14.65 11.54 123 13.08 360 13.60 13.00 -.26 +1.3 Foamix Q FOMX 7.45 4.05 77 5.21 778 5.53 4.85 -.06 -13.3 FEMSA N FMX .74e .8 103.82 84.32 772 96.45 2615 100.02 95.53 -1.23 +2.7 Fonar Q FONR 10 33.90 17.60 52 29.80 224 30.10 28.30 +.80 +22.4 FootLockr N FL 1.38f 3.4 17 77.86 28.42 3345 40.88 17322 45.02 40.69 -3.97 -12.8 FordM N F .60a 5.5 6 13.48 10.14 44586 10.82 208555 11.48 10.78 -.31 -13.4sForeScTc n Q FSCT 37.79 21.56 1193 36.10 3309 37.81 34.06 +3.17 +13.2 ForshtAut n Q FRSX 11.70 2.44 10 3.02 40 3.26 2.90 +.01 -25.1 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 6312 20.25 18324 20.46 20.11 -.01 -16.0 Forestar N FOR 14 26.39 14.10 94 22.60 366 22.80 22.08 +.50 +2.7 FormFac Q FORM 24 18.65 10.45 429 14.10 3328 15.10 13.95 -.10 -9.9 FormulaSy Q FORTY .34e 1.0 45.65 34.47 1 35.08 3 36.80 35.00 -1.23 -13.5 ForrestR Q FORR .80f 1.8 43 47.75 36.95 25 44.75 190 45.45 42.95 +1.65 +1.2 ForsightEn N FELP .13 5.60 3.28 21 3.44 93 3.62 3.28 -.11 -21.3 Forterra n Q FRTA 53 20.47 3.02 267 9.03 1216 9.22 8.31 +.72 -18.6sFortinet Q FTNT 57.98 35.44 686 57.15 5008 57.98 56.10 +1.31 +30.8 Fortis n N FTS 1.70 5.1 38.24 31.41 112 33.30 772 34.16 33.25 +.02 -9.2 Fortive n N FTV .28 .4 80.31 60.40 1302 76.74 6818 77.79 74.89 +2.04 +6.1 FortressBio Q FBIO 5.54 3.13 95 4.20 534 4.49 4.13 -.20 +5.3 FortB pfA Q FBIOP 2.34 10.4 24.80 20.01 22.39 7 22.70 21.92 +.09 -1.6 FortTrInf n N FTAI 1.32 8.1 20.13 14.94 164 16.27 701 16.80 16.16 +.02 -18.4sFortunaSlv N FSM 25 6.08 4.03 842 5.93 4772 6.08 5.59 +.32 +13.6 FBHmSec N FBHS .80f 1.4 20 73.62 56.59 1802 57.10 7455 59.61 56.82 -1.25 -16.6 ForumEn N FET 19.65 10.05 592 12.05 4985 12.60 11.70 -.25 -22.5 ForwrdA Q FWRD .60 1.1 25 64.80 46.50 154 53.20 841 55.20 52.89 -.03 -7.4 Forward h Q FORD 25 4.45 1.02 100 1.48 1149 1.64 1.46 -.07 +20.3 ForwdPh Q FWP 23.12e 9.70 2.02 7 2.12 91 2.30 2.08 -.06 -42.4 Fossil Grp Q FOSL 18.44 5.50 1584 14.18 7684 16.08 14.05 -.69 +82.5 Foster Q FSTR .16 .6 30.30 13.00 18 25.75 146 26.10 24.90 +1.10 -5.2 FoundBld n N FBM 17.00 11.03 83 14.58 709 15.03 14.20 +.20 -1.4 FndtnMed Q FMI 87.10 31.70 189 72.80 2017 80.70 70.10 -7.40 +6.7 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 283 22.37 2171 23.35 22.28 -.11 -13.0 FourSeEd n N FEDU 3.32 49.1 16 10.45 5.67 6 6.76 115 7.30 6.50 +.18 -24.9 FoxFactory Q FOXF 32 46.80 26.40 179 35.05 1020 36.00 34.15 -.15 -9.8 Francesca Q FRAN 11 16.18 4.51 809 4.72 3500 4.90 4.57 -.15 -35.4 FrancoN g N FNV .92 1.3 68 86.06 64.90 567 71.21 3322 73.50 69.71 +.17 -10.9 FrankCov N FC 31.20 17.35 32 25.95 150 26.90 25.75 +.15 +25.1 FrankElec Q FELE .43 1.0 26 47.20 36.00 83 43.00 506 44.10 42.20 +1.00 -6.3 FrankFn n N FSB .40p 17 44.30 30.30 51 33.90 310 34.15 32.55 +.95 -.6 FrankLibInt N FLQH 28.16 23.58 2 24.52 4 24.77 24.42 +.10 -3.2 FrankLibEm N FLQE 35.59 29.30 3 32.66 111 33.32 32.66 -.44 -1.2 FrankLibGl N FLQD 30.47 27.37 1 28.08 5 28.71 28.07 -.37 -3.5 FrankLbGlE N FLQG 32.51 27.41 6 29.91 8 30.66 29.91 -.35 -2.1 FrnL LoV n N FLLV 32.50 28.32 0 30.22 2 30.70 30.22 -.01 -.2 FrnkLInvGr N FLCO 24.89 23.75 26 23.77 58 24.07 23.77 -.24 -4.1 FrankRes N BEN .92f 2.7 11 47.65 32.41 4881 34.04 23784 34.62 33.26 +.89 -21.4 FrkStPrp A FSP .36f 4.7 9 12.45 7.08 349 7.64 1658 7.97 7.54 +.03 -28.9 FrkLtdDur A FTF .74 6.7 12.13 11.09 39 11.12 340 11.24 11.12 -.13 -6.0 FrkUnv N FT .47 7.0 7.39 6.68 22 6.78 179 6.85 6.74 +.02 -5.4 FranksIntl N FI .30 4.4 9.50 4.93 604 6.84 4093 7.14 6.18 +.54 +2.9 FredsInc Q FRED .24 8.2 16.27 2.36 355 2.91 4266 3.27 2.81 +.07 -28.1 FrptMcM N FCX .20 1.0 16 20.25 11.05 13229 19.36 78275 19.70 17.83 +1.49 +2.1 FrghtCar lf Q RAIL .36 2.6 20.46 12.18 47 14.02 322 14.38 13.24 +.56 -17.9 FreqElec Q FEIM 11.00 7.53 1 8.81 48 9.05 8.77 -.14 -5.9 FresenMd N FMS .51e 1.0 57.94 43.93 77 52.03 1028 52.86 50.97 +1.17 -1.0 FDelMnt N FDP .60 1.2 21 61.98 43.02 149 49.46 765 50.66 48.38 +.59 +3.8 Freshpet Q FRPT 20.85 11.00 253 19.35 1079 19.80 18.13 +1.20 +2.1 FriedmInd A FRD .08 1.3 6.79 5.05 7 6.23 29 6.23 5.80 +.33 +9.7 Fronteo Q FTEO 17.98 9.06 17.00 1 17.00 16.76 +35.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 57

FrontC pf Q FTRPR 11.13 85.1 27.72 7.68 59 13.08 400 13.81 12.80 +.20 +50.2 Frontr rs Q FTR 2.40 29.0 30.00 6.08 1965 8.28 10352 9.00 8.16 +.01 +22.5 Frontlne rs N FRO .60e 38 6.82 3.79 281 4.89 1577 4.93 4.68 +.11 +6.5 FuelTech Q FTEK 1.83 .71 24 1.35 177 1.44 1.32 -.07 +20.5 FuelCell rs Q FCEL 2.49 .80 674 1.99 4684 2.10 1.96 -.02 +17.1 FulgentG n Q FLGT 10.90 2.73 9 4.00 31 4.04 3.88 -.03 -8.7 FulingGbl n Q FORK 6.00 2.65 1 4.05 27 4.20 4.00 -.10 +2.5 FullHseR Q FLL 4.10 2.10 57 3.39 318 3.41 3.10 +.12 -12.9 FullerHB N FUL .62f 1.2 25 58.74 46.62 340 51.88 2499 53.05 49.86 +2.21 -3.7 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 1288 17.15 5565 17.75 16.95 -.40 -4.2 Funko n Q FNKO 44 9.90 5.81 143 8.27 552 8.34 8.06 +.15 +24.4 FusionTel Q FSNN 4.42 1.11 174 3.31 667 3.39 3.18 -.03 -11.7 FutFintch lf Q FTFT 8.00 1.30 264 2.21 2232 2.65 2.10 -.29 -47.0 FutureFuel N FF .24a 2.0 15 16.39 11.32 41 12.12 243 12.48 12.00 +.15 -14.0 FuweiF rs Q FFHL 4.93 2.35 3.45 6 3.46 3.18 +.18 +17.3G -:GWilliFood Q WILC 22 7.66 5.11 2 6.94 16 7.00 6.69 +.04 -3.5 G1Thera n Q GTHX 42.78 12.04 86 38.93 658 41.42 35.56 +2.26 +96.2 GAMCO s N GBL .08 .3 8 32.60 23.97 15 25.84 101 26.00 25.22 +.47 -12.8 GATX N GATX 1.76f 2.6 14 73.25 56.00 314 68.65 1656 71.99 67.72 +.66 +10.4 GATX 66 N GMTA 27.00 22.81 8 25.20 40 25.42 25.10 -.16 -4.1 GCI Lb A n Q GLIBA 55.47 50.38 141 51.47 840 53.35 50.69 +.39 -6.0 GCI Lb pfA Q GLIBP .13e 24.67 18.40 895 23.46 1244 24.04 23.06 -.49 +3.1 GCP ApT n N GCP 28 34.79 27.25 449 30.70 1798 31.05 29.45 +1.35 -3.8 GDL Fund N GDL .64 6.8 10.38 9.13 7 9.36 92 9.48 9.30 -3.8 GDS Hld n Q GDS .46p 31.77 6.90 165 27.03 1611 28.26 25.55 +1.30 +20.0 GGP Inc N GGP .88 4.5 29 24.37 18.83 7395 19.64 40850 20.45 19.58 -.16 -16.0 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 5 24.60 48 24.80 24.51 -.10 -2.5 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.26 159 26.55 938 26.60 26.35 +.06 +2.3 GMS Inc n N GMS 16 39.98 27.21 249 31.76 1935 32.10 30.11 +1.47 -15.6 GNC N GNC .80 21.2 3 10.95 3.13 1654 3.78 8020 3.95 3.62 +.15 +2.4 GP Strat N GPX 30 31.25 20.30 18 22.55 152 22.97 21.80 +.75 -2.8sGSE Sy A GVP 14 3.75 2.35 12 3.25 56 3.75 3.25 -.10 GSI Tech Q GSIT 8.94 6.05 17 7.73 97 7.97 7.60 +.05 -2.9 GSV Cap Q GSVC 6 9.39 3.83 336 7.15 1312 7.45 6.82 -.21 +31.2 GTT Comm N GTT 62.32 26.80 320 51.55 1514 53.10 49.30 +1.85 +9.8 GTY Tch n Q GTYH 10.49 9.75 10 9.97 961 10.00 9.94 +.03 +.4 GTY Tc un Q GTYHU 11.00 10.10 1 10.37 89 10.39 10.32 +.03 +.5 G-III s Q GIII 28 40.96 18.00 546 35.04 2679 38.70 34.84 -3.17 -5.0 GTx Inc rs Q GTXI 23.40 2.73 73 17.12 431 17.61 16.16 -.50 +34.7 GW Pharm Q GWPH 143.37 92.65 689 132.43 4857 143.22 120.47 +8.48 +.3 GWG Hldgs Q GWGH 10.95 7.60 2 8.23 7 8.30 7.97 -.17 -1.0 GabCvInc N GCV .48 8.0 6.47 4.91 42 6.02 120 6.22 5.99 -.20 +2.1 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 25.89 1 26.30 25.89 -.15 -2.2 GabDvInc N GDV 1.32 5.9 24.97 21.01 155 22.26 863 22.49 22.10 +.19 -4.9 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.80 4 25.82 25.62 -1.3 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 26.14 1 26.21 26.02 +.05 -.8 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 5 25.06 22 25.52 25.03 -.07 -1.2 GabelliET N GAB .60 9.8 6.65 5.87 665 6.13 2545 6.23 6.13 +.03 -1.0 GabllE pfD N GABpD 1.47 5.7 26.78 25.27 0 25.60 8 25.63 25.48 +.07 -1.9 GabllE pfG N GABpG 1.25 5.3 25.25 23.45 3 23.79 15 23.90 23.75 -.06 -3.6 Gabeli pfJ N GABpJ 26.72 24.42 14 25.06 25 25.22 24.98 -.10 -1.9 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 2 24.00 18 24.14 23.71 +.07 -4.5 GabGSmM N GGZ 13.61 11.49 4 12.14 41 12.25 12.05 +.08 -4.7 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 1 25.05 4 25.18 25.05 -.05 -1.7 GabGUtil A GLU 1.20 6.4 21.96 18.00 8 18.71 51 18.98 18.47 +.06 -12.2 GabGoAn n A GGO 24.74 16.18 20.00 1 20.04 20.00 -.23 +10.9 GabHlthW N GRX .52 5.5 10.97 9.12 28 9.52 257 9.82 9.50 -.01 -7.8 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 25.50 2 25.50 25.33 +.12 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.76 5 25.90 25.65 +.05 -2.2 GabMultT N GGT .94e 10.0 10.09 8.20 47 9.36 322 9.52 9.29 +.02 +1.7 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 25.57 3 26.12 25.57 -.24 -2.7 GabMul pfE N GGTpE 25.30 22.97 0 23.56 12 23.83 23.55 -.14 -6.1tGabUtil N GUT .60 10.3 7.20 5.77 179 5.82 799 6.08 5.77 -.21 -18.0 GabUtil pfC N GUTpC 26.19 24.54 2 24.79 8 25.06 24.79 -.34 -2.6 Gafisa rs N GFA 16.89 5.53 18 6.68 100 7.23 6.44 -.58 -47.1 Gaiam A Q GAIA 17.70 10.35 61 15.75 421 16.20 15.35 +.15 +27.0 Gain Cap N GCAP .24 3.0 13.26 5.56 330 8.11 2167 8.22 7.90 +.17 -18.9 Galapag n Q GLPG 121.09 72.90 107 96.71 1365 98.50 95.05 -4.36 +3.1 GalectinTh Q GALT 6.74 1.28 282 3.46 3483 4.20 3.25 -.49 +3.6 Gallaghr N AJG 1.64f 2.3 27 72.77 54.50 927 69.97 4879 70.41 68.85 +1.52 +10.6 GalmedPh Q GLMD 6 12.22 3.61 9 6.18 97 6.33 5.87 -.06 -32.5 GamGldNR A GGN .84 16.6 5.81 4.80 386 5.05 2204 5.13 5.00 +.03 -3.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.78 2 23.30 14 23.58 23.15 -.13 -6.1 GamNRG&I N GNT .84 13.0 7.23 6.00 38 6.44 221 6.53 6.39 +.06 -4.0 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 14 23.92 17 23.98 23.58 +.12 -4.4 GameStop N GME 1.52 11.8 25.31 12.20 6201 12.88 20041 14.18 12.81 -.73 -28.2 Gam&Lsr n Q GLPI 2.52f 7.4 19 39.32 32.51 545 34.25 5157 34.99 33.70 +.96 -7.4 GamngPtrs Q GPIC .12e 12.50 9.07 9.30 4 9.95 9.20 -.14 -17.3 Gannett n N GCI .64 6.6 12.38 7.36 1216 9.72 5318 9.75 9.31 +.33 -16.1 Gap N GPS .97f 3.4 14 35.68 21.02 7007 28.44 22581 30.82 28.12 -1.61 -15.9 GardDnv n N GDI 38.00 19.91 477 32.17 2540 32.97 31.56 +.55 -5.2 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 567 58.94 3647 60.38 58.58 -.09 -1.1 GarrisnCap Q GARS 1.12 13.4 8 9.88 7.77 5 8.34 77 8.39 8.16 +.14 +2.8 Gartner N IT 36 142.16 110.76 490 117.72 2481 119.24 115.38 +2.66 -4.4 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.80 126 24.45 720 24.85 23.95 +.40 -1.2 GasLPt pfA N GLOPpA 27.24 25.06 16 26.02 42 26.19 25.85 +.04 -.3 GasLog N GLOG .56 3.0 50 22.55 12.75 331 18.55 1296 18.70 16.85 +1.60 -16.6 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 2 26.60 9 26.70 26.40 -.10 GastarExp A GST 1.42 .38 725 .74 5002 .79 .69 +.01 -29.6 Gastar pfA A GSTpA 2.16 14.0 20.50 6.40 12 15.45 176 17.93 15.00 -.12 -13.8 Gastar pfB A GSTpB 2.69 14.1 23.50 8.46 27 19.08 183 21.72 18.06 +.00 +1.0 GatesInd n N GTES 35 18.72 15.69 253 16.10 1703 16.57 15.74 +.34 -11.0 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.76 22 10.03 9.76 +.03 -7.3tGeeGroup A JOB 6.50 2.24 82 2.00 132 2.56 2.00 -.45 -28.1 Gemphire n Q GEMP 21.59 5.55 25 5.86 238 6.34 5.56 -.04 -26.2sGencoSh rs N GNK 16.98 8.47 180 16.74 928 17.00 15.40 +1.24 +25.7 Gencor s Q GENC 42 18.45 15.00 8 16.35 48 16.80 15.95 +.15 -1.2 Generac N GNRC 18 53.78 33.77 562 45.77 4117 48.25 45.53 -.20 -7.6 GAInv N GAM 1.15e 1.0 36.59 32.20 17 33.83 180 34.34 33.83 -.02 -1.7 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 1 25.92 10 25.95 25.79 +.06 -2.5 GnCable N BGC .72 2.4 37 30.18 14.95 820 29.65 4326 29.80 29.60 +.2 GenDynam N GD 3.36 1.5 23 230.00 190.31 1264 223.11 7149 227.70 218.34 +4.70 +9.7 GenElec N GE .48 3.3 29.93 12.73 187909 14.54 457015 15.05 13.23 +1.05 -16.8 GECap5-53 N GEK 1.18 4.8 25.74 22.61 35 24.48 194 24.79 24.38 -.26 -1.9sGenFin Q GFN 8.85 4.50 49 8.70 257 8.85 8.20 +.50 +27.9 GenFin pfC Q GFNCP 8.90m 8.7 104.67 90.31 0 101.92 6 103.39 101.51 -.58 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 0 25.62 12 25.62 25.18 +.21 +1.5tGenMills N GIS 1.96 4.5 12 60.69 43.73 5427 43.41 25130 45.58 43.18 -1.39 -26.8 GenMoly A GMO .53 .28 121 .37 543 .40 .36 -.01 +12.5 GenMotors N GM 1.52 4.0 46.76 31.92 8694 37.61 42496 39.67 37.35 -1.12 -8.2 Gener8M n N GNRT 6.94 4.17 651 6.32 1583 6.34 6.12 +.17 -4.5 Gensco N GCO 12 55.30 20.90 234 41.50 1245 44.75 41.20 -1.05 +27.7 GenesWyo N GWR 24 84.40 61.44 676 70.68 2524 72.99 70.47 -.39 -10.2 GenesisEn N GEL 2.88f 13.6 30 32.84 18.42 352 21.24 2787 22.45 20.98 +.18 -5.0 GenesisHlt N GEN .24 15.7 2.68 .60 441 1.53 1768 1.78 1.52 -.21 +100.5 GeneticT rs Q GENE 2.05 .70 50 1.32 252 1.41 1.30 -.09 +14.1 GenieEn n N GNE .30 7.0 8.31 3.82 28 4.30 225 4.35 3.88 +.42 -1.4 GenieE pfA N GNEpA .64 8.7 7.94 7.02 0 7.30 27 7.48 7.16 +.14 -.5 GeniusBr n Q GNUS 5.01 2.01 6 3.08 174 3.26 2.78 +.21 +13.2 GenMark Q GNMK 13.67 3.63 153 6.14 1526 6.51 5.35 +.69 +47.2 GenoceaB Q GNCA 7.29 .79 493 .87 2592 .96 .85 -.07 -25.4 Genomic Q GHDX 37.50 26.54 59 32.23 646 33.60 31.82 -.79 -5.8 Genpact N G .30f 21 34.79 24.21 229 32.10 2047 32.71 31.78 +.29 +1.1 Genprex n Q GNPX 6.23 3.84 26 4.28 96 5.25 4.00 -.85 -8.9sGentex Q GNTX .44f 2.0 17 24.60 16.59 4506 21.99 14761 24.60 21.82 -2.05 +5.0 Gentherm Q THRM 29 40.80 29.50 165 35.65 890 36.85 34.60 +.35 +12.3 GenuPrt N GPC 2.88f 3.3 21 107.75 79.86 1236 87.75 5592 91.97 86.89 -1.77 -7.6 Genworth N GNW 2 4.17 2.66 1289 2.71 12718 2.83 2.68 -.02 -12.9 GeoGrp s N GEO 1.88 8.8 13 34.32 19.05 467 21.43 2563 22.48 21.31 +.23 -9.2sGeoPark N GPRK 15.39 6.48 342 14.95 2730 15.39 12.78 +1.95 +50.9 GaPw 77 n N GPJA 26.14 23.01 20 24.53 130 24.75 24.27 -.22 -4.2 GeospcT hs Q GEOS 18.71 9.18 34 11.03 320 11.11 10.34 +.36 -15.0 Gerdau N GGB .02e .4 5.32 2.60 6143 4.91 32058 5.13 4.66 +.15 +32.0 GerABcp s Q GABC .60f 1.7 20 39.02 30.32 81 34.95 355 35.25 33.96 +.93 -1.1 GerNew N GF 1.23e .4 21.49 15.01 13 19.69 122 19.87 19.53 +.18 +1.3 GeronCp Q GERN 6.68 1.74 3303 3.79 27298 4.22 3.54 -.06 +110.6 GettyRlty N GTY 1.28 5.2 13 29.89 22.68 92 24.78 705 26.25 24.75 -.09 -8.8tGevo rs Q GEVO 1.23 .35 342 .35 2552 .41 .33 -.05 -40.7 Gibraltar Q ROCK 18 39.95 25.61 251 35.40 960 36.15 33.60 +1.70 +7.3 GigCapit n N GIG 10.22 9.60 9.74 343 9.99 9.70 -.02 +1.0 GigaMda rs Q GIGM 4.37 2.36 55 2.52 101 2.80 2.52 -.28 -17.1 GilatSatell Q GILT 9.22 4.12 6 8.49 88 8.70 8.39 +.07 +9.8 Gildan s N GIL .45f 1.5 17 34.19 27.08 213 29.10 1218 29.94 29.10 -.17 -9.9 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 5190 73.70 27030 76.07 73.18 -1.52 +2.9 GlacierBc Q GBCI .92f 2.5 21 41.24 31.38 1050 37.54 2353 38.70 35.77 -.42 -4.7 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 65 8.62 458 8.83 8.60 +.04 -6.4 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 9 24.96 34 25.34 24.88 +.00 -3.4 GladstnCm Q GOOD 1.50 8.8 23.29 16.78 104 17.14 613 17.99 17.06 -.04 -18.6 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 3 26.32 11 26.75 26.16 -.22 -.4 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 4 25.90 15 26.30 25.75 -.07 -.7 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 4 24.95 15 25.10 24.76 +.11 -3.7 GladstInv Q GAIN .80f 7.4 16 11.50 9.00 93 10.90 793 11.04 10.60 +.39 -2.3 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.18 15 25.32 25.12 +.04 -.6 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.24 18 25.37 25.20 +.08 -.8 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 25.25 10 25.53 25.14 -.02 -1.4 GladstLnd Q LAND .53f 4.3 92 14.29 10.77 28 12.41 227 12.85 12.35 -.14 -7.6tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.44 1 25.49 11 25.90 25.44 -.16 -1.4 Glatfelter N GLT .52 2.4 17 23.85 16.53 105 22.10 694 22.55 21.39 +.68 +3.7 Glaukos n N GKOS 48.89 23.08 396 29.75 2661 29.95 26.75 +2.13 +16.0 GlaxoSKln N GSK 2.89e 7.2 44.54 34.52 2924 40.00 13718 40.65 39.73 -.58 +12.8 GlenBurnie Q GLBZ .40 3.4 22 13.42 10.34 1 11.80 19 12.10 11.78 -.25 +6.7 GblBldT n Q GBT 68.05 24.03 563 43.35 2516 46.83 42.70 -2.25 +10.2 GblBrCopp N BRSS .24 .7 12 36.50 27.50 107 32.55 722 33.70 31.70 +.95 -1.7 GblEagEnt Q ENT 3.84 1.03 352 1.19 4214 1.31 1.11 +.06 -48.0 GlbIndem Q GBLI 23 49.91 32.22 18 40.82 95 41.63 38.00 +2.01 -2.9 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.99 5 25.68 26 25.87 25.40 -.18 -.7 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 25 25.70 60 25.74 25.50 -.01 -.7 GlbMed n N GMRE .20p 10.25 6.34 130 7.76 1103 7.85 7.33 +.45 -5.4 GlMed pfA N GMREpA 1.88 7.7 25.82 23.50 2 24.50 9 24.75 24.02 -.23 -3.2 GlobNetL n N GNL .94 5.4 28 24.35 15.55 347 17.58 1736 18.10 17.34 +.23 -14.6tGlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 11 24.65 50 24.76 24.40 +.01 -4.0 GlobPtrs N GLP 1.85 11.0 20.87 15.17 43 16.75 250 17.25 15.80 +.80 +.3 GlobPay s N GPN .04 37 118.94 80.01 668 111.28 3518 112.98 110.38 +1.35 +11.0 GlSlfStor n Q SELF .26 6.2 5.19 4.14 8 4.18 35 4.30 4.18 -.05 -9.3 GlbShipLs N GSL .40 33.9 1.94 .97 61 1.18 677 1.20 1.13 +.03 +1.7 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.00 1 24.88 10 25.00 24.24 +.30 +4.0 GlWatRs n Q GWRS .28 3.1 10.00 8.40 11 9.11 80 9.15 8.79 +.22 -2.5 GlbXNordic N GXF .83e 3.7 24.68 20.97 2 22.67 8 22.69 22.50 +.40 -.1 GbXSpDvE N SDEM .63e 17.90 15.17 6 16.37 45 16.70 16.27 +.06 +.6 GbXSpdvRE Q SRET 1.24 8.7 15.88 13.72 23 14.19 150 14.44 14.18 +.03 -8.7 GbXUSRota N SCTO .12p 28.03 24.51 27.00 2 27.00 26.13 +1.08 +2.6 GblXEffic N EFFE .16p 27.69 24.99 0 26.34 3 26.60 26.26 +.39 -1.1 GblXPortgl N PGAL .36e 2.8 13.10 10.37 7 12.71 106 12.82 12.56 +.07 +6.9sGblXColum N GXG .41e 3.6 11.51 9.24 129 11.27 1466 11.51 11.17 -.05 +12.5 GblXEmFtr N EMFM .40e 1.6 26.16 20.75 3 24.55 11 24.89 24.38 +.09 +2.4 GbXMLP&E N MLPX .60 4.8 14.80 11.36 64 12.49 734 12.82 12.11 +.39 -8.1 GblXChMat N CHIM .24e 1.2 24.12 15.71 0 20.44 1 20.83 20.44 -.60 -2.0 GblXArg N ARGT .09e .3 38.46 27.40 51 35.24 459 36.36 35.04 -.26 -.2 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 38 24.27 330 24.85 24.22 +.04 -5.2 GXSupInPf N SPFF .99 8.4 13.05 11.70 43 11.85 262 11.96 11.80 +.03 -2.5 GblXGuru N GURU .28e .9 31.88 26.10 2 30.41 25 30.92 30.11 +.39 +2.4 GbXGreece N GREK .13e 1.2 11.56 8.09 1645 10.58 4154 10.81 10.25 +.57 +2.9 GblXChCon N CHIQ .12e .7 19.96 13.34 183 18.27 615 18.70 18.20 -.48 -2.1 GblXSocM Q SOCL 39.03 24.63 20 34.37 235 34.75 33.24 +.79 +4.3 GblX MLP N MLPA .90e 10.0 11.65 8.14 659 8.99 4407 9.35 8.68 +.29 -8.8 GblXFertil N SOIL .25e 2.4 11.01 9.03 5 10.27 17 10.42 10.22 +.08 -2.5 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 152 20.54 1200 20.97 20.52 -.05 -5.7 GlbXChiFn N CHIX .34e 1.9 21.04 14.26 74 18.13 156 18.50 18.10 -.59 +.7 GbXSEAsia N ASEA .42e 2.3 18.44 14.31 18.09 13 18.10 17.82 +.23 +6.4 GblXPakist N PAK 19.23 12.15 33 12.93 204 13.10 12.89 -.20 +4.4 GblXChiInd N CHII .35e 2.4 16.58 13.44 5 14.40 6 14.80 14.35 -.33 -5.7sGblXNorway N NORW .83e 5.8 14.63 11.10 27 14.43 527 14.63 14.28 +.13 +9.9 GbXNsChiT Q QQQC .07e .2 34.11 22.11 7 29.27 48 30.06 29.12 -.23 -5.2 GblXScUS n N SCIU 32.53 27.62 3 31.13 30 31.59 31.00 +.31 +.7 GblXScEu n N SCID 29.75 25.08 28.80 17 28.94 28.63 +.57 +3.9 GblXScAs n N SCIX 27.08 23.68 26.06 4 26.20 26.05 +.06 +.6 GblXScJp n N SCIJ 33.72 28.01 31.62 2 31.67 31.62 +.51 -.2stGbX Auto n Q DRIV 15.37 15.14 72 15.00 1033 15.37 14.97 -1.9 GbX US pf n N PFFD 26.22 23.70 16 24.20 46 24.37 24.20 -.07 -2.7 GbXNigeria N NGE .31e 1.3 27.10 14.65 31 23.10 88 23.84 22.82 -.06 +6.4 GbX US Inf N PAVE 17.80 13.80 257 16.31 426 16.68 16.08 +.34 -2.8 GblFound n N BOSS 20.72 15.35 0 18.50 7 19.00 18.25 +.24 +6.8 GblX SupDv Q EFAS 19.06 16.37 5 18.19 10 18.39 18.19 +.03 +.4 GblXYldco Q YLCO .51 4.3 12.89 11.36 18 11.88 32 12.03 11.81 +.13 -5.6 GblX Rob n Q BOTZ 27.42 16.90 523 24.06 4659 24.54 23.76 +.29 +1.5 GlbXCon ef Q KRMA 20.83 16.62 3 19.53 25 19.97 19.53 +.04 +.6 GblXMilTh Q MILN 21.10 16.44 4 20.23 34 20.63 19.99 +.31 +5.0 GbX Longv Q LNGR 21.38 16.90 1 19.42 11 19.90 19.42 -.21 -.2 GlX Intrn n Q SNSR 21.41 17.25 18 19.80 118 20.54 19.75 -.37 -.3 GbX HlthW Q BFIT 17.99 15.43 1 17.82 3 17.95 17.82 +.01 +7.0 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.49 21 14.70 14.48 -.03 -5.3 GlX Fintc n Q FINX 24.62 16.17 21 23.89 160 24.16 23.29 +.60 +8.8 GlbXCop rs N COPX .43e 1.6 29.34 19.28 24 27.16 205 27.59 26.17 +.61 -.7 GlbXSilv rs N SIL 37.30 28.21 492 31.45 1200 32.08 30.63 +.28 -3.6 GlbXLith rs N LIT 41.21 28.00 213 33.73 1439 34.14 33.17 +.32 -13.0 GbX Gold rs N GOEX 25.21 20.08 28 23.25 71 23.55 22.81 +.38 -.3 GbXUran rs N URA 16.36 11.81 316 13.73 2350 14.09 13.12 +.55 -8.8 GlXCatholc Q CATH 35.58 28.40 29 32.84 45 33.50 32.78 +.23 -.3 GlblScape A GSB .06 1.6 21 5.51 3.27 8 3.76 77 3.80 3.51 +.10 +5.9 Globalstar A GSAT 2.59 .53 3584 .82 18096 .85 .66 +.11 -37.8 GlobantSA N GLOB 51 54.84 33.87 336 44.10 2001 45.96 43.75 -.67 -5.1 GlobusM rs Q GLBS 3.73 .71 84 .82 1126 .90 .73 +.08 -28.4 GlobusMed N GMED 46 52.18 27.79 834 52.09 3121 52.18 49.24 +1.43 +26.7 Glowpoint A GLOW .65 .19 486 .21 1278 .23 .20 -.01 -41.9 GluMobile Q GLUU 4.95 2.23 1228 4.30 8998 4.37 3.97 +.32 +18.1 GlycoMim Q GLYC 26.05 3.82 362 17.65 1898 18.48 17.04 +.07 +5.1sGoDaddy n N GDDY 91 65.10 37.25 1400 63.77 5549 65.34 61.57 +2.20 +26.8 Gogo Q GOGO 14.76 8.02 621 9.07 4079 9.74 8.97 +.04 -19.6 GolLinhs s N GOL 14.48 4.13 545 12.03 2535 13.59 11.84 -.35 +37.3sGolLNGLtd Q GLNG .20 .6 31.64 19.32 4309 32.39 9870 33.18 28.62 +3.50 +8.7 GolLNGPt Q GMLP 2.31 11.9 23.49 16.78 369 19.35 1769 19.38 18.01 +1.01 -15.1 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.92 12 25.64 73 25.64 25.26 +.24 -1.5 GoldFLtd N GFI .02e .5 4.70 3.06 3634 4.02 21142 4.09 3.86 +.11 -6.5sGoldResrc A GORO .02 .4 65 5.33 3.08 421 5.16 2266 5.33 4.69 +.39 +17.3 GoldStdV g A GSV 2.07 1.25 144 1.71 1461 1.79 1.65 +.05 -2.3 Goldcrp g N GG .24 1.7 20 15.55 11.64 4533 14.33 21132 14.66 14.20 -.05 +12.2 GoldBull n Q DNJR 5.22 4.40 3 4.89 62 5.00 4.67 -.04 +3.1 GoldenEnt Q GDEN 24 34.75 13.21 726 26.09 1901 26.69 23.23 +2.97 -20.1 GoldenMin A AUMN .68 .36 56 .42 422 .46 .41 -.01 -2.8 GoldenOc rs Q GOGL .10e 9.95 5.43 114 8.27 972 8.49 7.78 +.28 +1.5 GoldStr g A GSS 7 .92 .56 1055 .73 5977 .73 .66 +.06 -18.5 GldFld A GV 11 6.38 3.60 28 4.30 409 4.40 4.00 +.20 -12.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 84 26.30 363 26.45 26.16 -.8 GS BDC n N GSBD 1.80 9.4 10 25.14 18.78 67 19.23 510 19.65 19.10 +.12 -13.3 GS ActbtInt N GSIE 32.48 26.64 71 30.36 335 30.69 30.22 +.12 +1.2 GS ActEM N GEM 39.44 30.30 104 36.02 491 36.73 35.94 -.20 +.6 GS ActEur N GSEU .60e 33.94 28.30 2 32.26 12 32.63 32.21 +.14 +1.8 GS ActJpn N GSIY 36.02 29.07 5 34.33 14 34.50 34.07 +.48 +2.1 GS US LgC N GSEW 46.27 40.58 2 43.33 292 44.06 43.33 +.35 -.3 GS HYBd n N GHYB 50.32 48.05 1 48.79 10 49.10 48.79 -.09 -1.5 GS CpBd n N GIGB 50.44 48.16 10 48.30 131 48.74 48.30 -.33 -3.8 GS ActLgC N GSLC 57.42 46.85 117 53.89 887 54.89 53.70 +.26 +1.0 GS 0-1Yr n N GBIL 105.09 99.91 20 100.07 597 100.15 99.98 +.04 +.1 GS Indus n N GVIP 57.97 45.03 8 54.02 55 55.20 53.72 +.49 +2.0 GS SCap n N GSSC 45.33 39.39 2 44.16 24 44.82 43.97 +.37 +2.0sGSCI37 N GSC 26.40 17.55 26.40 4 26.40 25.56 +.39 +10.1 GoldmanS N GS 2.60 1.0 24 275.31 209.62 2929 251.96 24960 262.25 251.48 -3.96 -1.1 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 61 28.39 197 28.39 28.03 +.12 -.6 GoldS pfN N GSpN 28.34 25.95 62 26.55 175 26.55 26.40 +.10 -4.6 GoldS pfB N GSpB 1.55 5.8 27.27 25.20 51 26.85 120 26.90 26.28 +.56 +3.7 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 12 23.53 39 23.53 23.06 +.36 +3.4 GoldS pfA N GSpA .96 4.3 24.46 21.25 66 22.44 361 22.66 22.36 +.01 -.5 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 110 22.86 367 22.92 22.52 +.26 +1.2 GS MLPEn N GER .64 10.3 8.29 5.25 180 6.23 1261 6.39 5.86 +.37 +1.3 GS MLPInc N GMZ 1.38 16.1 10.67 7.55 102 8.55 951 8.80 8.12 +.45 -4.4 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 122 17.90 494 18.09 17.80 +.07 -1.6 GoodTimes Q GTIM 3.78 2.25 2 3.40 41 3.55 3.30 -.10 +28.3 GoodrPet n A GDP 14.50 8.20 4 12.97 99 13.24 11.71 +.47 +18.9 Goodyear Q GT .56 2.1 9 36.74 25.88 2974 27.01 14289 28.34 26.65 -.83 -16.4 GoPro Q GPRO 11.89 4.42 2719 5.07 24557 5.72 4.97 -.19 -33.0 GordPoi un Q GPAQU 10.35 9.97 10.17 7 10.20 10.15 +1.7 GorsHl A n Q GSHT 11.24 9.30 7 10.08 435 10.08 10.02 +.03 +1.4 GoresHl un Q GSHTU 10.75 10.10 2 10.65 5 10.65 10.42 +.23 +2.8 GormanR N GRC .50 1.6 27 33.50 23.55 29 30.92 176 31.66 30.40 +.61 -.9 GovPrpIT Q GOV 1.72 13.9 20 22.99 11.87 931 12.35 4762 12.60 12.17 +.10 -33.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 15 25.39 74 25.70 25.08 -.07 -1.7 vjGrace N GRA .96f 1.4 20 77.37 58.48 2123 66.98 5766 69.61 65.00 +.89 -4.5 Graco s N GGG .53 1.1 15 49.69 32.07 643 46.91 2557 47.46 45.96 +1.13 +3.7 GrahamCp N GHM .36 1.7 14 24.03 17.97 11 21.59 97 22.07 20.87 +.11 +3.2sGrahamH s N GHC 5.32f .9 23 625.45 536.90 17 610.00 82 625.45 608.40 +1.93 +9.3sGraingr N GWW 5.12 1.8 28 309.80 155.00 1295 288.40 7328 309.80 279.82 +9.79 +22.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.50 4 25.90 25.45 -5.3 GrmPrTr rs N GPT 1.50 6.7 31.26 21.12 1676 22.43 5885 22.76 21.86 +.52 -15.9sGranTrra g A GTE 3.22 1.93 3579 3.13 13706 3.22 2.97 +.11 +15.9 GranaMon N GRAM .25e 7.1 5.15 2.25 47 3.53 999 3.74 3.37 +.07 +23.9sGrCanyEd Q LOPE 26 111.41 68.82 203 109.42 1162 111.41 109.00 -.08 +22.2 GraniteC N GVA .52 .9 32 68.58 45.14 256 54.92 929 56.81 54.70 -.17 -13.4 GranitPnt n N GPMT 1.52f 9.2 19.30 16.15 226 16.48 1137 16.97 16.48 -.19 -7.1 GraniteRE N GRP/U 2.30 42.10 35.37 39.61 9 40.49 39.57 -.07 +1.4 Gran Gld n N BAR 142.87 123.68 0 133.58 3 134.95 133.58 +.01 +2.5 GranCom n N COMB 27.07 24.80 3 26.77 137 26.98 26.41 +.28 +2.3 GranSP n N COMG 32.29 24.96 1 29.51 1 29.53 29.07 +.54 +6.6stGrphTInt n N EAF 3661 15.50 3661 15.50 14.44 GraphPkg N GPK .30 1.9 16 16.74 12.65 3378 15.88 11767 16.17 15.84 +.01 +2.8 Gravity rs Q GRVY 40 108.97 13.18 9 77.00 59 85.00 76.80 -3.00 -18.5 GrayTelev N GTN 7 17.80 11.25 1180 11.85 5424 12.40 11.40 +.45 -29.3 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 32 13.43 163 13.53 13.23 +.12 -2.8 GrtAjx24 n N AJXA 26.80 24.54 1 25.35 19 25.47 25.22 +.14 -.1 GrElCp hn Q GECC 1.00 10.8 11.35 8.76 8 9.24 49 9.32 9.18 +.03 -6.1 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 0 25.34 2 25.34 25.18 +.04 -.4 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 10 24.33 25 24.36 24.19 -.03 -.6 GrElm hn Q GEC 4.40 3.10 5 3.85 35 3.85 3.66 +.05 -4.9 GrLkDrge Q GLDD 5.70 3.60 89 4.60 848 4.68 4.40 -14.8 GtPanSilv g A GPL 1.46 1.06 561 1.26 2562 1.28 1.16 +.08 -2.3 GtPlainEn N GXP 1.10 3.5 15 34.72 27.60 1060 31.16 4726 31.78 30.75 +.55 -3.3 GrtSoBc Q GSBC 1.12f 2.1 15 58.45 47.25 107 52.70 220 53.40 50.55 +1.90 +2.0 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 134 39.79 962 40.08 39.30 +.26 GreenBncp Q GNBC 20 24.40 15.90 172 23.65 844 23.73 22.60 +.60 +16.5 GreenBrick Q GRBK 16 12.20 8.20 18 10.40 99 10.75 10.35 -.10 -8.0 GreenDot N GDOT 44 69.37 33.81 134 62.49 1495 63.50 62.17 +.09 +3.7 GreenPlns Q GPRE .48 2.7 25 26.05 15.60 480 18.00 3143 19.00 17.60 +.30 +6.8 GrnP LP n Q GPP 1.90f 10.8 10 21.00 16.50 64 17.60 252 18.00 17.45 +.10 -5.9 GreenTrH n N GHG 13.05 10.75 103 10.81 407 12.45 10.80 -.21 -16.5 GreenbCos N GBX .92f 2.0 10 54.45 41.45 388 45.50 2377 46.15 44.50 +.85 -14.6 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 3 34.80 9 36.66 33.65 -1.95 +6.7 Greenhill N GHL .20 1.0 29.05 13.80 333 19.85 1717 20.15 19.55 +.15 +1.8 Greenlight Q GLRE 23.15 15.00 169 15.75 982 15.95 15.31 +.20 -21.6 Greif A N GEF 1.68 2.9 20 65.60 47.97 144 58.66 720 58.97 55.94 +2.56 -3.2 Greif B N GEF/B 2.51e 3.9 21 71.95 52.50 6 64.45 31 64.65 61.05 +3.15 -7.1 GrdsmHld n Q GSUM 13.99 6.76 266 7.29 1356 8.10 7.25 -.59 -20.3 Griffin Q GRIF .40f 1.1 30 37.94 27.71 3 37.87 24 37.90 37.00 -.03 +3.2 Griffon N GFF .28f 1.4 21 25.15 17.45 107 20.45 632 21.00 19.25 +1.15 +.5 GrifolsSA s Q GRFS .38e 1.8 25.18 19.41 1492 20.76 4832 21.41 20.70 -.15 -9.4 Group1 N GPI 1.00f 1.6 9 84.47 51.62 283 63.51 1370 66.25 61.79 +2.05 -10.5 Groupon Q GRPN 5.99 2.90 4017 4.64 25764 4.89 4.49 +.11 -9.0 GrubHub N GRUB 112.41 34.49 817 101.67 6677 104.45 97.01 +3.76 +41.6 GAeroPac N PAC 2.78e 2.6 119.87 87.66 84 105.45 310 111.60 103.65 -2.41 +2.6 GpAeroCN Q OMAB 1.71e 4.0 19 52.51 37.45 48 42.56 441 46.22 41.85 -.20 +2.6 GpoASur N ASR 3.31e 229.45 165.93 37 176.84 243 183.98 172.29 +.16 -3.1 GpoAvalAc N AVAL .40 4.4 9.51 7.76 56 9.03 734 9.25 8.93 -.17 +6.2 GrpoFin Q GGAL .12e .2 73.45 36.09 189 64.73 1049 67.71 63.75 -.74 -1.7 GpoSimec A SIM 11.74 8.97 0 9.42 4 9.81 9.32 -.16 +.8 GpSuprvi n N SUPV 33.85 16.11 179 28.75 1843 30.90 28.16 -1.87 -1.9 GpTelevisa N TV 27.37 14.20 1352 17.71 6882 18.39 17.35 +.12 -5.1 GuangRy N GSH .62e 2.3 37.43 24.43 2 27.31 16 28.29 27.01 -1.14 -18.2 GuarntyBc Q GBNK .66 2.2 21 30.42 24.05 85 29.35 386 29.45 28.16 +.70 +6.1 GuarBcs n Q GNTY .56 1.7 22 37.36 28.00 19 33.63 116 34.45 33.34 -.11 +9.7 GuarFBc Q GFED .48 2.0 17 23.71 15.89 1 23.43 2 23.50 23.35 +.09 +4.9 Guess N GES .90 4.1 24.01 9.56 1319 22.17 6590 23.50 22.02 -1.11 +31.3 GuggBAB N GBAB 1.66 7.8 23.32 20.97 29 21.24 173 21.43 21.17 -.04 -6.6 Gug 25Cp n N BSJP 25.23 23.92 3 24.31 36 24.52 24.30 -.06 -2.3 GugCrdAllo N GGM 2.18 10.0 24.03 21.08 18 21.71 87 21.71 21.34 +.41 -1.0 GugEnhEq N GPM .96 11.4 9.42 7.72 136 8.42 674 8.56 8.37 +.06 -5.4 GugChinTc N CQQQ .60e 1.0 67.24 42.97 76 57.71 429 59.48 57.56 -.84 -4.8 GugCdnEn N ENY .49e 6.0 8.98 7.25 5 8.10 59 8.37 7.99 +.05 -3.5 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 3 26.10 27 26.60 26.00 +.21 -5.4 GugSolar N TAN .83e 3.3 26.70 17.15 71 25.30 532 25.47 24.41 +.61 +.7 GugChinSC N HAO .76e 2.5 33.23 24.27 21 30.22 65 31.15 30.14 -1.03 +2.2 Gug BRIC N EEB .41e 1.1 42.00 30.85 6 37.76 113 38.30 36.89 +.66 +1.1 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 0 41.80 1 43.07 41.80 -.38 -11.7 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 3 45.05 14 45.45 44.11 +1.07 +3.6 GugStrOp N GOF 2.19 10.8 21.85 18.80 150 20.30 691 20.39 20.20 +.10 -5.9 Guidewire N GWRE 92.65 59.98 314 85.72 2815 87.08 81.86 +3.86 +15.4 GulfIsland Q GIFI .04 .5 13.95 6.90 41 8.80 262 8.93 8.45 +.30 -34.5 GulfRes Q GURE 2 2.05 1.35 68 1.43 138 1.48 1.42 -.02 -2.7 GlfmrkOf n A GLF 34.96 17.80 24 31.49 212 32.05 28.33 +2.49 +10.5 GulfportE Q GPOR 4 17.32 8.11 5483 8.79 27816 9.91 8.66 -.93 -31.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 3 20.70 11 20.90 20.16 +.35 +3.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 252 37.78 1238 40.82 37.69 -1.15 -7.1 HCA Hldg N HCA .35p 15 106.84 71.18 1579 97.45 8891 99.48 96.23 +1.17 +10.9 HCI Grp N HCI 1.50f 3.6 49.25 27.11 46 41.16 308 41.39 39.15 +1.92 +37.7 HCP Inc N HCP 1.48 6.8 12 33.67 21.48 2861 21.88 13302 22.94 21.83 -.54 -16.1 HD Supply Q HDS 15 42.25 28.97 1658 39.35 8014 40.10 38.31 +1.28 -1.7 HDFC Bk N HDB .37e .4 110.77 79.30 774 98.51 4135 99.14 96.88 +1.28 -3.1 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.16 3 26.59 25.89 -.23 -1.1 HFF Inc N HF 1.80e 23 51.74 28.09 111 48.60 1001 49.31 46.92 +1.71 -.1 HMG A HMG 16.33 8.94 13.57 10 13.57 12.65 +.88 +8.7 HMN Fn Q HMNF 16 19.50 16.60 2 18.30 6 18.70 18.30 -.40 -4.2 HMS Hldgs Q HMSY 39 20.90 11.01 207 18.14 1792 18.28 17.50 +.62 +7.0 HNI Corp N HNI 1.14 3.2 16 48.32 31.16 113 35.32 604 36.62 35.14 -.55 -8.4 HP Inc N HPQ .53 2.5 13 24.75 17.10 7359 21.53 38345 22.14 21.43 -.24 +2.5 HRG Grp N HRG 20.17 14.22 2517 15.59 7237 16.05 15.44 -.02 -8.0 HSBC N HSBC 1.50e 3.0 55.89 40.76 1260 49.62 6212 49.78 48.48 +.49 -3.9 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 63 25.74 171 25.74 25.60 +.01 -.3 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 221 26.50 514 26.50 26.22 +.24 -3.1 HSBC Cap2 N HSEB 2.00 7.6 27.59 26.05 340 26.37 798 26.40 26.19 +.12 -1.8 HTG Mol h Q HTGM 7.68 1.59 687 3.44 4409 3.85 3.23 +.03 +69.5 HV Bcp n Q HVBC .50e 18.50 13.75 7 14.25 28 14.50 14.21 +.02 -6.3 HabitRest Q HABT 39 19.75 8.10 77 9.05 775 9.30 8.75 +.25 -5.2 HackettGp Q HCKT .30f 1.8 20 20.36 13.24 121 16.64 373 16.77 16.04 +.52 +5.9sHaemonet N HAE 70 76.27 38.47 374 76.08 1457 76.38 73.81 +2.76 +31.0 Hailiang n Q HLG 88.92 7.02 45 80.84 669 82.25 79.13 -.16 +78.8tHainCels lf Q HAIN 45.61 30.27 1075 29.69 4662 32.30 29.64 -1.75 -30.0 HalconRs n N HK 9.07 3.69 2419 5.43 13879 5.57 5.11 +.10 -28.3 HalladorE Q HNRG .16 2.3 6 8.40 4.79 65 6.89 260 7.25 6.43 +.13 +13.1 Hallibrtn N HAL .72 1.4 57.86 38.18 12756 51.96 49564 52.66 50.07 +1.18 +6.3 HallmkFn Q HALL 11.83 8.62 20 10.01 168 10.54 9.76 +.26 -4.0 Halozyme Q HALO 50 21.48 11.41 817 18.86 3401 19.87 18.64 -.51 -6.9 HalyrdHlt N HYH 23 50.99 35.24 194 47.32 1327 48.68 47.26 +.22 +2.5 HamiltnBc Q HBK 15.99 14.00 14.95 21 14.95 14.46 -2.9 HamBchBr N HBB .34 1.5 41.00 20.97 22 22.81 109 24.25 22.36 -1.12 -11.2sHamilLa n Q HLNE .70 1.7 40.44 18.17 112 40.18 550 40.44 38.24 +1.62 +13.5 HancHld Q HBHC .96 2.0 18 56.40 41.05 676 48.35 5867 52.95 47.66 -3.90 -2.3 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 4 25.20 17 25.42 25.16 -.16 -3.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 42 38.67 197 39.15 38.00 +.18 -1.7tHanJS N JHS .87e 6.3 15.12 13.77 12 13.82 109 13.92 13.77 -.07 -6.9 HanJI N JHI 1.45e 8.7 18.85 16.42 9 16.61 78 16.82 16.61 -.05 -5.1 HanPrmDv N PDT 1.08a 7.2 17.33 14.50 48 15.09 407 15.10 14.92 +.16 -11.9 HanPfEq N HPI 1.68 8.3 22.58 19.73 32 20.32 149 20.45 20.27 +.07 -5.1 HanPfd2 N HPF 1.68 8.6 22.71 19.39 46 19.64 172 19.82 19.63 +.02 -8.6 HanPfd3 N HPS 1.47 8.4 19.48 16.80 57 17.47 224 17.58 17.43 +.12 -6.8 HanTxAdv N HTD 1.45 6.6 26.79 21.00 101 21.91 370 21.91 21.47 +.41 -11.2tHanesbds s N HBI .60 3.5 9 25.73 17.42 6233 17.21 44761 18.48 17.16 -.92 -17.7 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 244 30.80 956 31.35 30.28 -.05 +1.5 HannArms N HASI 1.32 6.8 27 25.28 17.33 231 19.53 1153 19.80 19.19 +.40 -18.8sHanoverIns N THG 2.16 1.8 65 121.39 79.23 111 119.94 696 121.39 117.43 +2.10 +11.0 HanovIns53 N THGA 1.59 6.3 26.00 25.02 2 25.27 25 25.30 25.15 +.11 -.2 Hanwha rs Q HQCL 9.50 6.09 13 7.28 163 7.49 7.15 +.02 +3.7 HarbrOne n Q HONE 22.29 15.92 47 18.32 435 18.46 17.61 +.56 -4.4 Hardinge Q HDNG .08 .4 37 19.47 9.97 80 18.33 553 18.47 18.29 +.03 +5.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 58

tHarleyD N HOG 1.48f 3.6 13 58.35 40.53 2224 41.04 13004 42.49 40.53 -1.16 -19.3 Harmonic Q HLIT 6.03 2.80 303 3.75 1772 3.80 3.60 +.05 -10.7 HarmonyG N HMY .05 2.53 1.56 3792 1.97 22356 2.11 1.94 -.12 +5.3sHarrisCorp N HRS 2.28 1.4 30 169.28 106.18 473 168.00 2542 169.53 162.34 +6.31 +18.6 Harsco N HSC .20m .9 56 23.20 12.45 408 22.00 2318 22.70 21.60 +.35 +18.0 HarteHk rs N HHS 15.00 7.27 2 9.28 18 9.71 9.27 -.32 HrtMuOp n N HMOP 42.46 39.53 2 39.73 2 39.73 39.71 +.09 -1.1 HartfFn42 N HGH 1.97 6.7 32.13 28.57 58 29.28 171 29.38 29.08 -.07 +.1 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 1295 52.03 8877 52.33 51.58 +.36 -7.6sHrvrdBio Q HBIO 6.05 2.30 94 5.75 751 6.05 5.45 +.15 +74.2 HarvCapCr Q HCAP 1.14a 11.1 7 14.12 9.92 16 10.27 104 10.63 10.23 -.04 -6.3 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.60 7 25.70 25.29 +.15 +.6tHasbro Q HAS 2.28 2.8 27 116.20 83.40 2773 82.81 10616 89.06 82.45 -4.95 -8.9 Haverty N HVT .72f 4.0 18 27.23 17.80 69 17.85 640 18.78 17.80 -.05 -21.2 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 239 34.30 1733 35.08 34.15 +.12 -5.1 HawHold Q HA .48 1.2 7 59.45 32.40 971 39.25 3823 40.95 38.90 +.05 -1.5 HawaiiTel Q HCOM 31.91 23.95 11 27.75 46 27.83 26.57 +.94 -10.1 Hawkins Q HWKN .88 2.6 17 53.50 31.80 41 33.65 155 35.10 33.30 -.15 -4.4 HawthornB Q HWBK .28 1.3 17 22.07 16.64 1 21.70 3 22.01 21.50 -.37 +4.6 HaymkAc n Q HYAC 9.85 9.50 753 9.62 753 9.62 9.56 +.00 +.6 HaymkA un Q HYACU 10.08 9.88 10.02 2 10.02 9.90 +.02 +1.2 HaynesIntl Q HAYN .88 2.1 45.14 28.97 42 42.33 285 42.79 39.94 +2.27 +32.1 Hc2 Hldgs N HCHC 1.29 6.71 4.30 140 5.07 585 5.46 5.00 -.18 -14.8tHlthCSvc Q HCSG .77f 1.9 56.20 35.04 1586 39.49 14233 41.24 35.04 -2.70 -25.1 HlthInsInn Q HIIQ 18 37.38 12.65 119 28.45 1012 29.25 28.00 +.05 +14.0 HlthcrRlty N HR 1.20 4.5 43 36.25 26.27 618 26.82 3426 27.96 26.82 -.40 -16.5 HlthcreTr N HTA 1.22 5.0 44 32.88 24.50 1120 24.57 6101 25.83 24.53 -.62 -18.2 HealthEqty Q HQY 99 68.75 40.21 345 65.32 2268 66.99 63.44 +1.84 +40.0 HlthStrm Q HSTM 1.00e 79 31.53 21.15 72 24.62 453 25.09 24.26 +.13 +6.3 HrtlndEx Q HTLD .08 .4 19 25.22 17.51 447 18.06 1845 18.93 18.00 +.06 -22.6 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 54 54.25 329 54.65 52.80 +1.05 +1.1 HeatBio rs Q HTBX 8.25 1.09 288 1.11 1075 1.41 1.10 -.18 -71.0 HebronTc n Q HEBT 4.26 1.45 3 1.71 15 1.96 1.70 -.04 -35.0 HeclaM N HL .01e .3 6.16 3.25 3058 3.92 21370 3.98 3.63 +.16 -1.3 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.40 1 54.50 53.67 +1.28 +2.6sHeico s N HEI 92.56 55.42 270 92.16 1151 93.10 87.97 +4.30 sHeico A s N HEI/A 60 77.85 47.00 71 77.40 616 78.05 72.90 +4.20 sHeidrkStr Q HSII .52 1.6 32.85 17.90 141 32.05 803 32.85 31.30 +.40 +30.5 HelenTroy Q HELE 14 102.88 81.10 161 83.95 627 87.55 83.95 -1.60 -12.9tHeliMAn h Q HMNY 38.86 2.12 10691 2.27 117780 4.83 2.12 -.94 -64.0sHelius Med n Q HSDT 8.97 7.54 9 8.18 101 8.97 7.75 +.39 +4.7 HelixEn N HLX 8.70 4.82 1209 6.49 7144 6.58 6.08 +.16 -13.9 HelmPayne N HP 2.80f 3.9 75.02 42.16 1071 72.33 7298 74.36 71.49 -.72 +11.9 HemisMda Q HMTV 13.20 10.50 35 10.95 225 11.25 10.88 -.05 -5.2 Hemisphrx rs A HEB .84 .30 689 .36 2382 .41 .35 -.04 +2.6 HennesAd s Q HNNA .40f 2.0 10 20.00 13.88 8 19.65 75 19.66 18.31 +.01 +18.8 HennCap n A HCAC 10.49 8.97 4 10.00 47 10.00 9.92 +.07 +2.0 HennCap un A HCAC/U 11.53 10.04 65 10.60 118 10.60 10.48 +.05 +2.2 HSchein s Q HSIC 27 93.50 62.56 1143 69.07 5687 71.35 68.64 +.09 -1.2sHerbalife N HLF 23 104.97 60.01 813 103.04 3910 104.97 101.28 +2.38 +52.2 HercHld n N HRI 72.99 33.27 467 58.62 1133 66.37 57.42 -5.08 -6.4 HercTGC N HTGC 1.24 10.2 14 15.68 11.55 271 12.19 1773 12.29 12.02 +.13 -7.1 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 4 25.20 42 25.27 25.11 +.05 -1.6 HrtgeCo Q HTBK .44f 2.7 21 17.28 12.76 60 16.49 409 16.53 16.17 +.28 +7.6 HrtgeFn Q HFWA .60f 1.9 21 33.25 23.00 84 31.30 471 31.65 30.60 +.65 +1.6 HeritageIns N HRTG .24 1.5 19.15 8.85 108 16.39 701 16.57 15.90 +.52 -9.0 HeritCryst Q HCCI 25 25.20 14.20 52 22.70 425 23.25 21.90 +.35 +4.4 HernTher h Q HRTX 32.70 12.70 1065 31.15 4624 31.35 29.60 +.55 +72.1tHersha pfC N HTpC 1.72 7.2 26.28 24.07 4 24.00 21 24.47 24.00 -.38 -4.5 Hersha rs N HT 1.12 5.8 15 19.87 16.60 318 19.23 2672 19.61 18.91 +.27 +10.5 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 4 23.30 50 23.61 23.20 +.04 -5.5 Hersha pfE N HTpE 26.40 22.66 6 23.35 28 23.64 23.20 +.12 -5.6tHershey N HSY 2.62 2.8 20 116.49 93.05 1820 92.48 6867 97.30 92.06 -3.48 -18.5 HertzGl N HTZ 27.27 8.52 1889 20.01 11950 22.55 19.94 -1.49 -9.5 HerzfldCrb Q CUBA .12e 7.54 6.73 2 7.09 72 7.24 7.03 -.03 -.8 HeskaCorp Q HSKA 42 115.00 56.59 45 83.17 297 83.52 78.40 +5.19 +3.7sHess N HES 1.00f 1.7 58.98 37.25 4358 57.81 35361 58.98 55.58 +1.49 +21.8sHess pfA N HESpA 66.79 48.24 117 65.84 538 66.79 63.70 +1.71 +13.8 HessMidP n N HESM 1.29f 6.3 27 26.78 18.32 59 20.45 677 20.89 19.56 +.63 +3.2 HP Ent n N HPE .56f 3.2 43 19.48 12.70 7671 17.29 60468 17.88 17.16 -.11 +20.4 Hexcel N HXL .50 .8 23 69.52 49.20 312 65.30 1601 66.32 64.86 +.62 +5.6 Hexindai n Q HX 17.00 10.20 30 11.68 185 12.09 11.28 +.43 +5.7 Hi-Crush N HCLP 1.26 10.5 13 15.65 7.25 1308 12.10 7093 12.50 11.35 +.40 +13.1 Hibbett Q HIBB 15 29.18 9.40 525 25.15 3131 27.45 24.90 -1.45 +23.3 HighPtRs N HPR 6.93 2.66 1234 6.10 7990 6.36 5.50 +.48 +18.9 HighlFlR n N HFRO 16.60 15.00 134 15.96 750 16.24 15.90 -.01 +3.0 HighSenLn Q SNLN .79 4.3 18.41 18.13 219 18.30 1250 18.33 18.26 +.03 +.6 HighpwrInt Q HPJ 5 6.00 3.15 12 3.50 56 3.60 3.40 -.05 -5.4 HghwyH Q HIHO .32e 6.0 6.55 3.10 9 5.30 204 6.10 5.10 -.78 +26.2 HighwdPrp N HIW 1.85 4.4 18 53.34 41.34 655 42.45 2912 43.71 42.16 -.50 -16.6 Hill Intl N HIL 6.00 3.85 281 5.70 1123 5.80 5.40 +.25 +4.6 Hill-Rom N HRC .80f .9 23 91.11 71.65 186 87.25 1299 88.60 86.32 +1.25 +3.5sHillenInc N HI .83 1.7 23 49.35 34.65 250 47.95 1365 49.35 47.10 +1.15 +7.3 HillmCT pf A HLMp 2.90 8.5 36.95 29.63 7 33.98 16 34.00 32.97 +1.26 -1.0 HilltopH N HTH .28f 1.2 13 28.86 21.47 227 24.19 1689 24.94 23.51 +.62 -4.5 HilGrVa n N HGV 47.75 30.96 799 44.07 7304 44.39 42.60 +1.58 +5.1 Hilton N HLT .60 .7 41 88.11 57.77 2246 82.33 16802 82.99 79.60 +2.72 +3.1 HimaxTch Q HIMX .24e 3.3 43 13.95 5.97 2103 7.30 11220 7.61 7.01 +.14 -29.9 HingmSv Q HIFS 1.36a .7 18 242.00 169.12 1 207.92 11 209.27 203.61 +1.34 +.4 Histogenics Q HSGX 3.35 1.59 132 2.68 304 2.88 2.66 -.20 +30.7 HoeghLP N HMLP 1.72 9.6 11 20.65 15.33 271 18.00 614 18.10 17.55 +.40 -3.5 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 14 26.03 68 26.19 25.80 +.13 -3.3 HollyEngy N HEP 2.62f 8.9 14 37.56 26.09 154 29.31 657 30.16 27.80 +1.33 -9.8sHollyFront N HFC 1.32 2.3 14 58.87 23.46 1860 58.26 9448 58.87 55.69 +2.55 +13.7 Hollysys Q HOLI .12e .5 20 28.35 15.08 161 23.09 1141 24.38 22.88 -.97 +3.7 Hologic Q HOLX 15 46.80 35.33 1416 38.30 9853 39.36 37.30 +1.28 -10.4 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 13 43.92 147 44.25 42.40 +.01 +1.6 HomeBcs s Q HOMB .44 1.9 20 26.53 20.82 1835 22.60 7028 23.12 21.30 +.14 -2.8 HomeDp N HD 4.12f 2.3 24 207.61 144.25 4904 177.01 25014 180.25 173.32 +4.21 -6.6 HomeStreet Q HMST 20 32.60 24.00 91 27.25 761 27.60 26.85 -.05 -5.9 HometBk n Q HMTA 11.95 9.60 11.69 13 11.77 11.69 -.19 +4.6 HomeTrBc Q HTBI 27 28.00 21.40 14 26.90 77 27.00 26.20 +.55 +4.5 HomolMd n Q FIXX 24.40 16.12 87 20.40 749 22.40 20.00 +.40 +9.3 Honda N HMC .84e 2.5 37.29 27.05 409 34.18 3011 35.21 34.07 -.80 +.3 HonwllIntl N HON 2.98 2.0 22 165.13 128.35 5258 150.57 16071 151.57 146.44 +4.45 -1.8 HookerFu Q HOFT .56 1.5 16 52.75 35.90 27 38.20 160 39.50 38.00 -10.0 HopeBcp Q HOPE .52 3.0 15 19.92 15.10 546 17.56 3736 18.44 17.12 -.55 -3.8 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 0 15.00 18 15.30 14.35 +.59 +6.4 HorMan N HMN 1.14f 2.5 27 47.65 33.85 93 44.85 675 45.75 44.60 +.50 +1.7 HorizBcp s Q HBNC .60f 2.0 20 31.14 24.54 61 30.13 250 30.35 29.44 +.56 +8.4 HorizGbl n N HZN 39 19.26 7.69 171 8.16 969 8.53 7.90 +.14 -41.8 HorizPhm Q HZNP 16.02 9.45 1486 13.71 8965 14.13 13.15 +.01 -6.1 HorizTFn Q HRZN 1.20 11.6 10 11.88 9.66 29 10.37 348 10.57 10.35 +.03 -7.6 HorizFn22 n N HTFA 25.93 25.26 3 25.55 6 25.70 25.40 -.00 +.6 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 109 24.21 439 24.88 24.00 +.20 -1.3 HorzDAX Q DAX .60m 1.9 34.00 26.60 1 31.12 15 31.62 31.08 +.07 -1.5 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 6 48.97 33 49.90 48.35 +.26 -2.7 HorGKWld N KLDW 35.73 29.09 12 34.40 50 34.95 34.34 +.27 +2.8 Horz Saba n N CEFS 23.00 20.25 2 20.54 22 20.86 20.54 -.15 -4.0 HrzProSp n N FANZ 23.37 19.92 0 22.04 2 22.32 21.97 -.06 -1.1 Hormel s N HRL .75 2.1 22 38.00 29.75 3678 35.45 11874 35.75 35.05 +.41 -2.6 Hornbeck N HOS 4.87 1.51 366 3.79 1087 3.92 3.38 +.29 +21.9 Hortonwks Q HDP 22.00 9.93 444 18.13 3897 18.69 17.43 +.63 -9.8 HospPT Q HPT 2.12f 8.5 10 32.58 23.83 621 24.95 3476 25.66 24.91 -.21 -16.4 HostHotls N HST 1.00a 5.1 16 21.53 17.26 4512 19.42 33270 19.87 19.25 +.28 -2.2 HostessBr n Q TWNK 30 17.18 11.00 597 14.16 3767 14.83 14.09 -.34 -4.4 HoughMH Q HMHC 13.95 6.20 590 7.45 2384 7.75 7.38 -19.9 HoulihnL n N HLI .80 1.8 18 52.81 32.72 164 45.27 763 45.77 44.73 +.72 -.4 HstnAEn A HUSA 1.05 .25 314 .26 1467 .27 .26 -.01 -21.2 HoustWC Q HWCC .12m 1.6 8.35 4.70 21 7.45 112 8.05 7.36 -.55 +3.5 HovnEn pf A Q HOVNP 8.47 5.50 1 6.91 62 7.15 6.91 -.09 -7.9 HovnanE N HOV 3.41 1.66 863 1.98 5495 2.05 1.87 +.08 -40.9 HowardBcp Q HBMD 31 24.20 16.70 8 19.15 50 19.25 18.90 +.30 -13.0 HHughes N HHC 29 140.38 114.28 158 136.74 1014 139.82 136.25 +.34 +4.2 HuanPwr N HNP 2.45e 9.8 31.85 23.64 28 25.11 235 25.46 24.34 +.05 +.4 HubGroup Q HUBG 27 52.25 33.18 210 43.60 1684 45.25 41.25 +1.90 -9.0 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 280 119.65 1706 122.81 118.54 +1.20 -11.6 HubSpot N HUBS 124.45 63.00 550 113.60 2116 117.60 109.00 +2.45 +28.5 HudBayM g N HBM .02 11 10.25 4.60 399 7.35 2935 7.70 6.80 +.15 -16.5 HudsonGbl Q HSON .20 10.8 2.44 1.23 4 1.85 53 1.95 1.82 -.10 -17.8 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 502 31.13 3539 32.22 31.05 -.15 -9.1tHudsonTc Q HDSN 17 10.40 4.28 319 4.38 1520 4.60 4.28 -.04 -27.8 HugotnR N HGT .09e 13.7 2 2.10 .55 131 .66 555 .82 .65 -.09 -53.0sHumana N HUM 2.00f .7 25 299.67 212.69 675 294.12 4299 299.67 288.98 +6.50 +18.6 HuntJB Q JBHT .96 .8 19 126.49 83.35 895 119.59 6713 122.19 115.00 +6.82 +4.0 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 7534 14.75 41718 14.87 14.38 +.09 +1.3 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 79 26.35 195 26.60 26.22 -.14 -6.4 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 2 25.48 14 25.90 25.42 -.18 -2.1 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 9 39.09 76 39.62 38.85 +.35 +1.9 HuntgtnEco N HECO .47e .2 44.87 38.10 1 41.31 3 42.00 41.24 +.20 -.9 HuntAct n Q SQZZ 27.00 23.30 25.47 1 25.47 25.30 +.57 +.7 Str 7handl n Q HNDL 25.53 23.67 24.11 104 24.29 24.07 +.04 -3.8 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 216 263.56 1403 266.34 257.21 +6.89 +11.8 Huntsmn N HUN .65f 2.1 11 36.09 23.12 2972 31.12 14672 32.48 29.98 +1.29 -6.5 Hurco Q HURC .44f .9 18 50.33 27.30 15 47.05 83 48.18 45.95 +1.35 +11.8 HuronCon Q HURN 46.85 29.53 95 38.70 535 39.60 38.40 -.20 -4.3 HutChMd n Q HCM 42.25 18.00 34 32.93 326 34.09 31.56 +.88 -16.5 HuttigBld Q HBP 9.24 4.82 51 5.89 317 6.07 5.59 +.30 -11.4 Hyatt N H 37 83.02 54.38 650 78.24 2951 79.45 76.46 +2.29 +6.4 Hydrognc Q HYGS 12.00 6.45 13 8.40 139 9.10 8.15 -24.3 HysterYale N HY 1.21 1.6 20 93.90 58.97 26 75.90 165 78.19 73.99 +2.47 -10.9I -:I-AMCap n Q IAM 11.94 9.75 1 10.02 315 10.02 9.95 +.08 +1.5 I-AMCap rt Q IAMXR .49 .21 .39 10 .42 .39 +.02 +30.0 IAC Inter Q IAC 1.36 .8 61 166.64 74.60 526 161.80 2935 166.08 155.80 +5.15 +32.3 IAMGld g N IAG 1.52f 27.4 92 7.25 3.55 3596 5.54 18214 5.73 5.42 -.04 -5.0 ICAD Q ICAD 6.07 2.93 16 3.39 108 3.70 3.18 +.15 -1.5 ICC Hld n Q ICCH 18.00 14.54 2 15.40 18 15.50 15.20 +.35 -5.3sICF Intl Q ICFI .14p 21 67.05 41.10 202 67.50 981 67.50 63.70 +3.60 +28.6 ICICI Bk N IBN .16e 1.9 11.26 7.58 10826 8.46 36348 8.89 8.39 -.29 -13.1 ICU Med Q ICUI 265.28 144.25 94 251.25 705 259.30 246.40 -4.60 +16.3 IClickInt n Q ICLK 11.40 5.05 214 7.30 1035 8.01 7.03 -.28 -19.3 ID Syst Q IDSY 8.05 5.50 5 6.60 42 6.71 6.40 -.09 -4.9 IdexxLab s Q IDXX 64 207.14 146.09 345 196.75 1799 202.26 191.32 +4.97 +25.8tIDT Cp N IDT 1.00f 18.1 17.71 5.50 181 5.53 1167 6.25 5.40 -.31 -47.8 IEC Elec A IEC 5.05 3.35 9 4.38 29 4.50 3.99 -.12 +6.3 IES Hldgs Q IESC 28 20.32 14.05 9 17.05 87 17.59 16.80 +.15 -1.2 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 0 20.11 14 20.13 20.00 -.09 +2.3 IFresh n Q IFMK 18.00 4.62 5 7.25 31 7.77 7.17 -.07 -44.2 IHS Mark Q INFO 29 50.00 42.19 1680 49.27 7590 49.77 48.50 +.75 +9.1 II-VI Q IIVI 26 53.08 27.25 479 41.55 2984 43.65 41.38 -2.15 -11.5 ILG Inc Q ILG .70f 2.1 38 34.92 21.36 1686 32.77 9479 33.51 30.98 +1.71 +15.1 ING N ING .14e .8 20.58 16.20 1398 17.51 9701 17.60 17.38 +.15 -5.1 ING 6.125 N ISG 1.53 6.0 26.37 25.20 72 25.66 166 25.73 25.38 +.13 +.5 ING 6.375 N ISF 1.59 6.2 26.24 25.40 133 25.63 360 25.77 25.52 -.01 -.3 INTLFCStn Q INTL 18 46.96 33.11 51 45.73 377 45.99 42.60 +1.72 +7.5 ION Geo rs N IO 32.45 3.20 269 30.15 1182 30.70 26.70 +2.55 +52.7 IPG Photon Q IPGP 36 264.11 116.87 239 232.13 1587 237.88 229.00 +1.77 +8.4 iPass Q IPAS 1.51 .28 1099 .40 3470 .40 .32 +.05 -23.1tiPicEnt n Q IPIC 17.00 10.50 12 10.50 39 11.03 10.00 -.25 -30.6 IQ HdgMult N QAI 33.13 29.04 83 30.47 686 30.74 30.47 -.11 +.1 IQ Hedge N MCRO 27.20 25.38 1 26.32 14 26.52 26.32 -.07 -.9 IQ HdgLgS N QLS 24.53 20.22 3 22.00 5 22.15 22.00 -.05 +.5 IQ US Lg n Q CLRG .08e 27.80 24.16 3 25.43 35 25.79 25.28 +.41 +.6 IQ Ch SC n N CSML 29.58 23.89 29 27.78 192 28.36 27.50 +.32 -1.0 IQ HdgEv N QED 22.00 20.53 21.09 12 21.09 20.98 +.22 +.9 IQ HiYlVl n N HYLV 25.58 22.89 1 24.48 26 24.67 24.48 -.09 -2.6tIQ CorePl n N AGGP 21.05 19.12 71 19.11 263 19.32 19.09 -.18 -4.2tIQ CoreBd n N AGGE 19.88 18.60 4 18.58 18 18.82 18.55 -.20 -5.1 IQ GTAA N QGTA 25.44 22.79 0 24.35 6 24.47 24.27 +.13 -.2 IQ 50HJpn N HFXJ 23.96 19.19 1 22.15 7 22.18 21.90 +.19 -1.9 IQ 50HgEur N HFXE 21.45 18.87 9 20.23 13 20.32 20.06 +.16 -.5 IQ 50HIntl N HFXI 22.80 19.39 57 21.43 234 21.56 21.30 +.02 -1.0 IQ RealRtn N CPI 27.85 27.15 6 27.56 13 27.72 27.54 -.01 +.5 IQUSReSC N ROOF 1.43e 6.1 28.00 22.60 16 23.53 93 24.20 23.53 -.05 -10.6 IQMrgArb N MNA 31.92 29.98 67 30.63 1281 30.83 30.60 -.04 -1.4 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 34.18 5 34.57 34.11 +.46 -2.1 IQ GlbRes N GRES .10e .4 29.30 24.87 25 28.11 297 28.37 27.85 +.26 -1.6sIQIYI n Q IQ 20.50 15.30 3564 17.81 30311 20.50 17.64 -1.53 +14.5 IQVIA Hldg N IQV 12 110.67 81.43 593 97.27 3715 100.30 97.02 -.44 -.6 IRSA N IRS 32.97 21.22 20 24.00 260 26.00 23.86 -1.09 -18.9 IRSA Prop Q IRCP 1.86e 4.0 64.68 43.00 3 46.00 13 47.05 45.50 +.15 -18.6 IRhythm n Q IRTC 68.07 32.10 154 61.65 717 63.88 61.08 -1.43 +10.0 iRobot Q IRBT 30 109.78 55.77 1651 63.88 8550 67.58 61.01 -1.87 -16.7 iShGold N IAU 13.11 11.61 12343 12.82 58838 13.02 12.81 -.09 +2.5siShGSCI N GSG 17.55 13.16 308 17.38 1737 17.55 16.96 +.20 +6.8 iSAstla N EWA 1.01e 4.6 24.19 21.07 2345 22.17 10146 22.66 22.13 -.21 -4.3 iSAstria N EWO .37e 1.4 27.41 18.98 34 25.67 532 25.87 25.43 +.24 +4.2 iShBelg N EWK .51e 2.4 23.00 19.17 26 21.24 185 21.56 21.24 -.07 +1.0 iShBrazil N EWZ .67e 1.6 47.85 31.78 14789 43.16 72766 44.04 41.63 +.73 +6.7 iShCanada N EWC .48e 1.7 30.60 25.58 1265 28.04 9715 28.48 27.97 +.09 -5.4 iShEMU N EZU .86e 1.9 47.13 39.07 5478 44.79 26075 45.19 44.45 +.33 +3.3 iSFrance N EWQ .58e 1.8 33.73 27.76 1162 32.72 6978 32.97 32.35 +.40 +4.8 iShGerm N EWG .60e 1.8 35.87 29.53 4046 32.96 23866 33.41 32.79 +.07 -.2 iSh HK N EWH .61e 2.4 26.93 22.34 2778 25.37 23782 25.66 25.22 -.28 -.2 iSh SKor N EWY .65e .9 79.07 61.14 2999 74.52 10935 76.01 74.18 +.18 -.5 iShMexico N EWW .78e 1.5 57.82 47.79 5587 52.21 19185 54.65 51.62 -1.66 +5.9 iShNeth N EWN .66e 2.0 34.09 27.98 175 32.32 807 33.08 32.26 -.38 +1.9 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 306 46.89 1544 47.71 46.77 -.39 -1.9 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 444 68.41 1623 70.33 67.43 +1.19 -2.3 iShSpain N EWP .99e 2.9 36.38 31.52 1090 33.62 8285 33.83 33.34 +.39 +2.6 iSSwedn N EWD .76e 2.2 36.71 32.02 262 33.99 1231 34.11 32.97 +1.07 +.3 iShSwitz N EWL .75e 2.2 37.84 32.66 656 34.36 3630 34.76 34.31 -.06 -3.4 iShFrntr100 N FM .30e .9 36.19 28.36 120 34.13 683 34.95 34.06 -.72 +3.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 10 50.28 55 50.83 50.28 -.10 -.3 iShxUSH bt A HYXU .92e 1.7 57.19 47.92 8 55.60 88 56.38 55.57 -.35 +2.1 iShEMCBd bt A CEMB 2.28 4.6 51.78 49.29 2 49.57 23 49.79 49.46 +.28 -3.2 iShEMkHY N EMHY 3.98 8.2 51.12 48.43 70 48.50 327 48.85 48.43 -.37 -3.0 iShAsiaPDv N DVYA 2.29e 5.0 51.42 45.60 1 46.16 3 46.93 46.16 -.82 -7.9 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 48 42.02 249 42.59 41.90 -.04 +.5 iShGblSilv N SLVP .29e 2.7 12.02 9.34 41 10.87 504 11.15 10.60 +.10 +.3 iShGblEnP N FILL .59e 2.6 23.37 17.81 27 22.75 103 23.00 22.09 +.59 +5.6 iShGblAgri N VEGI .55e 1.9 31.00 25.88 1 29.16 10 29.64 29.16 -.09 -.7 iShMsciWld N URTH 1.57e 1.8 94.23 78.67 11 88.27 132 89.46 88.09 +.47 +.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 19 73.34 633 74.73 73.19 -.96 -.6 iShEMktSC N EEMS .89e 1.7 57.36 45.11 7 53.24 231 53.98 53.14 -.34 +.2 iShEMkBd N LEMB .42e .8 50.78 45.39 78 49.69 328 50.36 49.64 -.35 +3.1 iShWldMnV N ACWV 1.93e 2.3 88.22 77.66 76 83.76 847 85.05 83.58 +.05 -.7 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.05 839 61.79 3521 62.67 61.53 -.75 +1.7 iShJpnSC N SCJ 1.81e 2.2 85.34 66.71 45 81.53 258 82.17 81.06 +.71 +2.2 iShThai N THD 1.88e 1.9 103.71 76.35 242 100.00 960 100.84 98.14 +1.06 +8.1 iShIsrael N EIS .81e 1.6 55.29 46.67 7 50.41 36 51.20 50.30 +.21 -1.7 iShChile N ECH .71e 1.3 56.53 41.34 552 55.28 1480 55.60 54.40 +.59 +6.0 iShBRIC N BKF .54e 1.2 50.94 36.00 22 44.98 401 45.77 44.78 -.38 +1.1 iShsUSA N EUSA .67e 1.2 59.06 49.32 11 55.47 67 56.45 55.29 +.42 +.1 iShTurkey Q TUR 1.10e 2.8 47.13 35.10 195 39.53 1771 40.92 38.51 +.73 -9.0 iShSilver N SLV 17.14 14.44 8050 16.13 57016 16.35 15.69 +.45 +.9 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 711 117.35 2769 119.51 116.92 +.34 -1.1 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 7 102.03 24 103.96 102.02 -.32 -3.4 iShIntTBd s Q IGOV 201.98 48.33 97 51.06 523 51.86 51.00 -.55 +2.3 iShMrnLG N JKE 1.20e .7 173.88 133.68 11 165.90 83 168.82 164.28 +2.20 +6.0 iShNewZea Q ENZL 2.01e 4.2 50.56 42.16 24 47.92 175 50.09 47.82 -2.19 +.9 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 4 86.24 10 86.93 86.22 -.33 +2.4 iShMrnLC N JKD 2.24e 1.5 167.90 142.15 15 154.05 132 156.99 153.69 -.08 -3.1 iShBrazSC N EWZS .40e 2.3 18.14 12.14 12 17.15 239 17.15 16.22 +.67 +5.3 iShIntlPfd N IPFF .96e 5.2 19.76 16.64 30 18.30 136 18.45 18.17 +.08 -1.9 iShSPTUS s N ITOT 65.40 53.79 567 61.24 4121 62.27 61.01 +.40 +.2tiShSTNtMu N SUB .86 .8 106.40 104.45 90 104.43 610 104.66 104.43 -.18 -.4tiShAgcyBd N AGZ 1.81 1.6 114.58 111.08 9 111.01 78 111.44 111.01 -.38 -1.8 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 496 95.88 3086 97.87 95.56 +.30 -2.7siShGTimb Q WOOD .94e 1.1 82.90 57.73 26 81.86 240 82.90 80.64 +1.30 +15.1 iShTIPS N TIP 1.69e 1.5 115.26 111.28 730 112.38 3943 113.22 112.38 -.73 -1.5 iShEurFn Q EUFN .74e 3.1 25.85 19.57 197 23.87 2572 24.00 23.61 +.32 +2.4 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 661 76.26 3601 77.68 75.89 -.83 iShChinaLC N FXI .87e 1.9 54.00 37.51 22291 46.42 118088 47.46 46.24 -1.18 +.5 iShTransp N IYT 1.70e .9 206.73 157.65 244 190.19 1028 195.00 186.81 +3.74 -.8 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 2 52.18 8 53.60 52.18 -1.88 +3.2 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 2884 268.44 14431 273.14 267.45 +1.47 -.2 iSMornMC N JKG 2.32e 1.3 194.94 164.85 13 181.01 52 184.74 180.58 +.57 -2.5 iShEMInfr Q EMIF .93e 3.0 35.28 30.47 3 31.50 18 31.94 31.50 -.40 -4.3siShGClnEn Q ICLN .33e 3.4 9.88 8.31 65 9.79 438 9.88 9.65 +.05 +5.0tiShUSAgBd N AGG 2.65e 2.3 110.66 106.08 2615 106.00 22056 106.89 106.00 -.80 -3.0 iShEMkts N EEM .59e 1.2 52.08 39.75 79516 47.26 328561 48.31 47.05 -.31 +.3 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 754 50.23 9214 50.80 50.06 +.08 +.6tiShiBoxIG N LQD 3.87 3.4 121.85 115.52 4680 115.47 24653 117.15 115.46 -1.49 -5.0 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 1393 72.46 8558 73.53 72.26 +.24 +.5 iSKokusai N TOK 1.60e 2.5 69.65 58.19 2 65.15 212 66.53 65.00 -.17 +.8 iShCorUSTr N GOVT .33 1.4 25.60 24.42 808 24.43 3694 24.63 24.42 -.17 -2.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 54.06 1173 66.28 4780 67.00 66.06 +.39 +2.8 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 10 58.25 110 58.81 58.21 +.14 -3.8 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 3192 111.15 14555 112.28 111.06 -1.26 -4.3 iShGblTech N IXN 1.10e .7 171.45 125.35 109 159.03 308 163.53 158.44 -.36 +3.5tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 4 50.48 30 51.03 50.48 -.47 -4.5 iSMrnMCG N JKH .59e .3 220.00 176.24 1 210.77 17 214.22 209.01 +3.86 +4.1 iShIndones N EIDO .35e 1.3 30.61 25.66 935 27.07 3820 27.73 26.88 -.25 -4.8 iSSP500Gr N IVW 2.03e 1.3 166.51 132.62 589 156.90 2719 160.36 156.30 +.97 +2.7tiShNYMun s N NYF 56.36 54.48 9 54.51 55 54.70 54.48 -.15 -2.3 iShGblHcre N IXJ 2.72e 1.4 123.12 103.23 14 111.88 94 114.01 111.72 -.19 -.6 iShGnmaBd Q GNMA .75e 1.6 50.15 48.15 9 48.30 40 48.66 48.25 -.17 -2.4 iShGblFin N IXG 1.28e 1.8 76.01 60.11 16 69.88 228 70.16 69.29 +.59 -.1 iShUSAQlt N QUAL 1.04e 1.3 88.63 72.48 191 82.10 3372 84.28 81.78 -.63 -1.0 iSSPGlbEn N IXC 1.01e 2.7 38.40 30.34 169 36.86 2386 37.34 35.90 +.85 +3.7tiShCalMn s N CMF 59.75 57.89 116 58.02 457 58.16 57.89 -.19 -1.9tiSh CMBS N CMBS 1.00 2.0 52.29 49.48 10 49.61 269 50.20 49.48 -.52 -3.2 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 22 83.09 30 84.32 82.92 +.62 -.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 478 43.47 1515 44.22 43.35 +.19 -3.9 iShNANatR N IGE .85e 2.4 38.02 30.59 50 35.78 266 36.31 34.87 +.83 +1.0 iSh JPXNik N JPXN 70.78 56.22 1 65.65 10 66.31 65.61 +.40 +1.1 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 177 82.85 1427 84.89 82.55 -.09 -.9 iShLatAm N ILF .60e 1.6 39.54 28.00 1031 37.40 4444 38.14 36.59 +.28 +9.5 iShUSAMo N MTUM .81e .8 113.60 83.80 594 107.55 8537 108.90 105.99 +1.83 +4.3 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 9 158.27 46 160.54 157.71 +1.87 -.8tiShPhilpns N EPHE .20e .6 40.19 33.00 338 33.18 1105 34.14 33.00 -.97 -14.5 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 1051 110.67 10230 112.17 110.26 +.53 -3.1tiShNMuBd N MUB 2.59 2.4 111.66 108.17 627 108.17 3490 108.55 108.11 -.30 -2.3 iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 45.25 5 45.35 45.07 +.28 +3.8 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 12 50.97 44 51.59 50.93 +.16 -2.8 iShIntlDev N WPS 1.16e 3.0 42.27 36.30 2 39.18 29 39.80 39.18 -.23 -.8 iShAsia50 N AIA 1.02e 1.5 72.96 52.50 54 67.10 450 68.53 66.83 -.82 +1.6 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 7565 118.46 35659 121.58 118.43 -2.44 -6.6 iSRTop200G N IWY .82e 1.1 79.55 62.16 63 74.65 246 76.38 74.48 +.36 +2.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2309 101.57 10607 102.66 101.57 -1.01 -3.8 iShRTop200 N IWL 1.02e 1.7 66.19 54.04 4 61.24 24 62.61 61.24 +.12 -.4 iShIntSelDv N IDV 1.51e 4.1 35.93 31.77 304 33.94 2403 34.32 33.86 +.10 +.4tiSh1-3yTB Q SHY .52 .6 84.72 83.27 905 83.26 5342 83.37 83.25 -.11 -.7 iS Eafe N EFA 1.66e 2.3 75.27 63.38 25827 71.05 96089 71.69 70.74 +.26 +1.1 iShGerSC bt A EWGS .69e 1.0 70.42 48.07 1 66.58 27 67.62 66.28 +.43 +3.5 iShEurRE Q IFEU 1.46e 3.5 42.63 34.94 2 41.56 6 41.88 41.41 +.26 +.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 200 87.37 1583 88.71 86.74 +.87 -2.0 iShCrLTBd N ILTB 2.54 4.2 65.21 60.25 11 60.42 51 61.75 60.42 -1.10 -6.7 iSRusMCG N IWP 1.02e .8 130.04 104.55 294 123.35 1789 125.94 122.71 +1.00 +2.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 71 29.92 173 30.27 29.89 -.10 -.3 iShEuroSC Q IEUS 1.08e 1.8 62.36 48.04 18 59.80 96 60.55 59.50 +.35 +3.4siShNorC bt A ENOR .58e 2.1 28.74 21.48 56 28.27 83 28.74 28.01 +.21 +9.6 iShRusMid N IWR 2.85e 1.4 220.02 185.54 136 207.96 709 211.67 206.58 +1.86 -.1 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 2 171.56 9 174.53 171.56 +1.27 -1.5 iShIreland N EIRL .55e 1.1 50.12 41.98 2 48.15 26 48.38 47.33 +1.28 +.3 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 824 189.85 4666 193.01 188.49 +1.80 tiSh10yCBd N CLY 2.67 4.5 63.67 58.95 42 58.87 1212 60.25 58.87 -1.25 -6.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 17580 85.89 77030 86.66 85.87 -.40 -1.6siShFinlC bt A EFNL .51e 1.2 43.74 36.57 12 43.53 69 43.75 42.55 +.94 +10.4 iShSft N IGV .12e .1 183.23 128.86 637 174.84 2052 179.25 172.24 +2.84 +13.1 iShCorUS n N FTY 51.01 43.20 37 44.32 196 45.64 44.25 -.36 -10.7 iShDenC bt A EDEN .81e 1.2 71.11 57.75 4 67.96 24 68.82 67.74 -.15 +.5 iShs SOX Q SOXX 1.55e .9 198.84 130.42 1183 172.22 4338 184.40 171.46 -8.01 +1.4 iShIndia50 Q INDY .15e .4 39.29 32.00 87 35.56 549 36.22 35.49 -.26 -4.2 iShNetw N IGN .25e .5 55.29 43.74 2 52.84 23 53.29 51.61 +.58 +9.0 iShNATch N IGM .73e .4 195.60 139.74 27 182.70 186 187.48 181.21 +1.49 +8.2 iShNsdBio s Q IBB 119.30 94.20 2056 104.96 10679 108.08 104.69 -1.00 -1.7 iShResRE N REZ 2.01e 3.6 67.72 53.83 23 56.14 253 58.05 55.98 -1.00 -9.8 iSh2019Mun N IBMH .27 1.1 25.65 24.92 14 25.27 242 25.33 25.25 -.02 -.2 iShC&SRE N ICF 2.97e 3.3 104.37 88.40 114 91.04 788 94.06 90.87 -.90 -10.1 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 30 98.98 192 100.76 98.68 +.64 +.8 iShGbl100 N IOO 2.14e 2.3 98.94 82.26 44 92.78 78 94.44 92.66 -.06 +.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 12 25.39 104 25.40 25.34 iShConsSv N IYC 1.50e .8 198.53 160.53 16 184.63 97 187.58 181.33 +3.77 +3.0tiShMBS Q MBB 3.04e 2.4 107.76 103.80 377 103.78 1683 104.38 103.75 -.47 -2.6 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 0 110.63 21 111.29 110.57 -.57 -2.9 iShIndia bt A INDA .24e .7 38.21 31.54 3011 34.46 14259 35.05 34.36 -.23 -4.5 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1139 121.37 7810 122.90 120.94 +.70 -2.4 iSMrnSCG N JKK .87e .5 193.05 153.86 4 186.97 28 191.24 186.62 +.97 +4.2 iShPoland N EPOL .42e 1.6 30.19 22.82 330 26.01 1034 26.63 25.90 -.25 -4.0 iSMCGth N IJK 1.88e .9 230.66 189.87 79 220.07 990 223.94 218.73 +1.78 +2.0tiShIntGvC N GVI 1.99 1.9 111.75 107.51 66 107.46 241 107.94 107.40 -.37 -2.1 iSR1KGr N IWF 1.45e 1.1 146.15 114.97 1686 137.64 5379 140.72 137.19 +.84 +2.2 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 30 48.59 314 49.62 48.42 -.46 -7.6 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 47 107.77 193 108.95 107.77 -1.06 -3.8 iSRus1K N IWB 2.36e 1.6 159.31 130.93 1015 148.55 4761 151.15 148.04 +.85 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 540 125.14 3462 126.83 123.86 +1.44 -.5tiShIntCrBd Q CIU 3.09 2.9 110.70 106.48 247 106.47 1102 106.96 106.43 -.43 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 449 103.59 3509 103.81 103.59 -.17 -.9 iSR2KGr N IWO 1.36e .7 201.80 160.19 273 194.80 3112 199.07 192.98 +1.73 +4.3 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 12 129.52 78 131.56 129.52 -1.80 -4.8 iShFltRtB N FLOT .32 .6 51.10 50.78 1492 50.98 7901 50.99 50.93 +.05 +.3 iShR2K N IWM 1.77e 1.1 160.63 134.12 21461 155.55 92037 158.38 154.11 +1.60 +2.0tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.54 173 119.40 2846 120.04 119.40 -.64 -2.3 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 426 84.67 2173 86.92 84.38 -.93 -6.1 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 243 53.77 1697 54.48 53.56 +.27 -2.9 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 326 55.21 3779 56.41 55.01 +.34 +2.7 iShChina N MCHI .61e .9 76.72 50.21 3236 66.85 11527 68.34 66.50 -.98 +.5 iShShtTrB Q SHV .03e 110.41 110.18 806 110.32 7288 110.32 110.28 +.02 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2512 37.29 12391 37.35 37.17 +.12 -2.0 iSEafeMnV N EFAV 2.81e 3.8 76.51 67.14 372 74.04 2488 74.95 74.00 +.19 +1.5 iSRus3K N IWV 2.47e 1.6 169.20 139.27 129 158.30 733 161.00 157.79 +1.01 +.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.33 17 70.22 97 71.14 68.90 +1.42 +.2 iShUtils N IDU 4.54e 3.6 142.50 119.51 22 127.00 307 129.81 125.47 +1.25 -4.4 iSUSAMinV N USMV .87e 1.7 55.45 47.79 1315 52.24 8110 53.16 52.08 +.20 -1.0 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 4 145.31 89 147.98 144.81 +1.02 -4.6 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 66 156.91 448 159.43 155.73 +1.55 -2.0 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 12 48.99 189 50.12 48.96 +.20 -1.1 iShTelecm N IYZ .68e 2.4 34.77 26.34 210 27.81 1562 28.15 27.41 +.27 -5.4 iShTech N IYW 1.20e .7 184.45 135.79 303 170.22 1438 176.23 169.61 -.66 +4.6 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 2 92.85 40 93.59 91.64 +1.66 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 17 97.77 66 101.62 97.69 -2.93 -7.7 iShREst N IYR 2.76e 3.7 83.27 71.27 10076 73.93 39280 76.19 73.86 -.52 -8.7 iSGblCnDis N RXI 1.39e 1.2 119.68 97.85 4 113.66 42 115.36 112.61 +.60 +3.9 iSh0-5Tips N STIP 101.32 99.37 49 99.79 314 99.93 99.77 -.15 -.1 iShHmCnst N ITB .09e .2 46.56 31.86 3215 38.47 11555 40.43 38.38 -.62 -12.0 iShInds N IYJ 1.65e 1.1 158.32 125.23 29 147.52 182 149.40 145.29 +2.71 +.1 iShAerosp N ITA 1.31e .6 206.56 149.17 198 204.67 1532 206.55 200.11 +5.09 +8.8 iShHltcare N IYH 3.01e 1.7 193.31 155.94 56 173.92 238 176.87 173.46 +.55 -.2 iShFinSv N IYG 1.21e .9 142.14 105.42 141 132.42 496 133.12 130.09 +2.05 +1.5 iShRegBks N IAT .61e 1.2 54.74 41.83 152 50.33 1460 50.60 49.03 +.24 +2.1 iShInsur N IAK .82e 1.3 69.95 59.34 51 65.25 77 65.67 64.55 +1.10 -2.0 iShFincls N IYF 1.45e 1.2 126.54 101.53 291 118.40 1483 119.03 117.41 +1.34 -.9 iShBroker N IAI .65e 1.0 70.58 49.01 41 67.09 305 67.52 65.79 +1.64 +6.9 iShUSEngy N IYE 1.14e 2.8 42.87 33.70 1371 40.22 2892 40.75 39.07 +1.05 +1.4 iShESGSel N KLD 1.14e 1.0 119.20 98.60 8 111.75 66 114.22 111.46 +.40 +.6 iShCrSPS s N IJR 80.68 66.77 2320 79.06 17938 80.58 78.34 +.81 +2.9 iShMedDev N IHI 1.57e .8 194.27 153.50 55 190.36 482 192.79 186.90 +4.20 +9.7tiShConsGd N IYK 2.43e 2.1 130.93 115.32 31 114.71 99 121.45 114.56 -5.17 -9.5 iShHltcPrv N IHF .24e .1 172.85 135.46 20 164.22 61 166.61 160.89 +3.99 +4.7 iShCorTInt N IXUS 1.28e 2.0 67.93 55.72 271 63.68 2089 64.43 63.55 +.07 +1.0 iShPharm N IHE 3.11e 1.0 166.06 141.76 23 147.27 57 149.92 146.93 -.67 -4.6 iShBasM N IYM 1.42e 1.4 108.32 85.86 31 100.77 318 102.81 99.14 +1.93 -1.4siShPeru N EPU .70e 1.6 44.95 32.90 105 44.84 388 44.95 43.29 +1.54 +9.4 iShCorEafe N IEFA 1.56e 2.3 70.84 59.05 5793 67.03 27859 67.68 66.82 +.25 +1.4 iShOilEq N IEZ .86e 2.4 40.47 29.57 23 36.58 207 37.40 35.57 +.72 +1.8 iShDJ US N IYY 2.01e 1.5 143.07 117.79 11 133.58 70 135.98 133.31 +.56 siShO&GEx N IEO 1.06e 1.5 70.96 50.49 78 70.13 409 70.96 67.36 +2.69 +8.0 iShAggrAllo N AOA .98e 1.8 56.94 50.27 38 53.79 244 54.46 53.71 +.18 -.2tiShCrShUS s Q ISTB 50.47 49.07 125 49.08 678 49.21 49.07 -.12 -1.5 iShEurope N IEV 1.12e 2.3 50.81 42.97 247 47.96 2214 48.38 47.72 +.20 +1.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 59

iShGroAllo N AOR .81e 1.8 46.77 42.58 79 44.60 378 45.05 44.51 +.05 -.7 iSRusMic N IWC 1.08e 1.1 101.99 83.45 52 99.01 219 100.75 97.74 +1.49 +3.4 iShModAllo N AOM .71e 1.9 39.05 36.50 99 37.61 883 37.94 37.56 +.02 -1.1 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 33 24.83 237 25.06 24.77 -.10 -3.9 iSMsciVal N EFV 1.66e 3.0 59.57 50.97 191 55.97 1086 56.37 55.58 +.39 +1.4 iSSCVal N IJS 1.73e 1.1 160.55 132.50 69 155.16 455 158.19 153.80 +1.38 +1.0 iShConsAllo N AOK .64e 1.9 35.27 33.49 51 34.12 209 34.41 34.08 -.02 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 70.90 59 81.08 465 82.24 81.03 -.08 +.4 iShSCGrth Q IJT 1.54e .9 181.67 147.58 70 177.93 640 181.33 176.51 +1.93 +4.6 iShiB3-20F s N IBCD 24.82 24.24 2 24.31 16 24.39 24.30 -.01 -.9tiShiB3-23x s N IBCE 24.76 23.58 3 23.62 10 23.71 23.55 +.02 -2.7tiShBd3-23 s N IBDD 26.95 25.67 7 25.65 30 25.81 25.65 -.11 -3.0 iShBd3-20 s N IBDC 26.38 25.82 23 25.90 43 25.94 25.85 -.01 -.7 iStar N STAR 5 12.68 9.75 492 10.01 2048 10.37 9.97 -.15 -11.4 iStar pfD N STARpD 2.00 8.0 26.12 24.29 77 25.02 91 25.12 24.95 +.02 -1.4 iStar pfG N STARpG 1.91 7.7 25.94 24.12 3 24.89 14 25.06 24.74 -.22 -2.5 iStar pfI N STARpI 1.87 7.6 25.94 23.85 5 24.75 18 24.80 24.55 -.05 -1.7 ITT Inc N ITT .54f 1.0 20 57.62 36.93 346 51.07 1996 52.52 50.80 -.19 -4.3 Itus Cp hrs Q ITUS 6.43 .60 98 4.03 802 4.59 3.95 -.57 +70.8 Iberiabnk Q IBKC 1.52f 2.0 20 87.55 68.55 702 75.40 2589 79.05 70.40 -2.05 -2.7 Iberia pfB Q IBKCP 1.66 6.0 30.50 25.82 3 27.42 11 27.48 27.20 +.07 -3.4 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 27.00 3 27.00 26.85 +.12 -3.9 iBio A IBIO .55 .14 591 .16 3119 .19 .16 -.02 -8.5sIcahn Ent Q IEP 7.00f 11.2 26 63.00 47.06 71 62.36 463 63.00 60.45 +.90 +17.7 IchorHld n Q ICHR 11 35.51 16.82 834 22.48 6569 26.60 21.51 -3.21 -8.6 Icon PLC Q ICLR 31 124.65 76.46 285 117.64 1220 123.33 115.44 -2.16 +4.9tIconixBrnd Q ICON 1 8.30 .86 807 .91 7552 1.04 .86 -.10 -29.5 Idacorp N IDA 2.36 2.6 22 100.04 79.59 287 89.08 1828 89.83 85.85 +3.34 -2.5 IdealPower Q IPWR 3.29 1.06 140 1.23 1452 1.53 1.22 -.16 -13.6 Identive lf Q INVE 6.99 2.55 9 3.54 44 3.88 3.37 -.27 +6.0 IderaPhm Q IDRA 2.87 1.32 1446 1.62 3583 1.90 1.61 -.25 -23.2 IDEX N IEX 1.48 1.0 34 150.72 100.68 314 144.64 1413 146.75 141.55 +2.70 +9.6 iKangHlth Q KANG 17 20.14 11.70 446 20.01 2117 20.10 19.68 -.06 +26.6 Ikonics Q IKNX 13.03 7.25 1 9.38 4 9.90 8.88 +.25 +24.7 ITW N ITW 3.12 2.0 33 179.07 133.90 1158 158.29 5153 160.21 155.49 +3.27 -5.1 Illumina Q ILMN 49 256.64 167.98 1086 244.60 5002 252.82 242.74 +3.16 +12.0sImageSens Q ISNS 5.20 2.50 9 4.60 336 5.20 4.55 -.20 +55.9 Imax Corp N IMAX 32.35 17.58 280 22.60 2314 23.20 21.80 +.70 -2.4 Immersn h Q IMMR 12.85 5.76 251 11.65 1186 12.06 11.48 -.03 +65.0 ImmuCell Q ICCC 80 9.25 5.26 0 7.24 15 7.33 6.83 +.28 -17.6 ImmuneDs Q IMDZ 13.05 2.80 192 3.50 1454 3.90 3.45 -.10 -10.3tImmuneP rs Q IMNP 5.02 .30 162 .34 1123 .39 .30 -.03 -40.0 ImunoCll rs A IMUC 2.79 .17 275 .26 3869 .28 .24 +.01 -16.1 ImunoGn Q IMGN 13.41 3.14 1728 10.27 13953 10.93 9.97 +.17 +60.2 Imunmd Q IMMU 18.93 5.00 1143 16.50 7415 17.69 15.82 +.26 +2.1 Immuron n Q IMRN 16.70 4.47 7 9.35 18 10.94 9.07 -1.63 +76.7 Immutep Q IMMP 2.85 1.25 20 1.82 102 1.88 1.80 -.11 +15.9 ImpacMtg A IMH 3 17.40 7.18 10 8.74 68 9.00 8.12 -.01 -14.0 ImpaxLabs Q IPXL 25.70 12.45 755 19.90 4282 20.60 18.40 +1.55 +19.5 ImpOil g A IMO .64f 2.2 59 32.81 25.91 189 29.44 1190 29.97 29.35 +.02 -5.6 Imperva Q IMPV 52.40 37.17 469 49.35 1927 49.75 46.75 +2.75 +24.3 Impinj n Q PI 60.85 9.95 258 13.27 1835 14.40 13.03 -.19 -41.1 ImprimisP Q IMMY 4.65 1.35 90 2.24 444 2.32 2.16 -.01 +31.8sIncOpR A IOR 27 12.45 8.31 1 12.55 42 12.55 11.40 +.93 +13.2 Incyte Q INCY 140.11 61.30 3342 68.43 13532 71.25 67.01 -1.69 -27.7 IndCDrillg N ICD 5.48 2.72 53 4.36 375 4.43 4.10 +.11 +9.5sIndepHld N IHC .12f .3 14 39.85 17.25 10 37.85 69 39.85 37.60 -.10 +37.9 IndepRT N IRT .72a 7.7 19 10.63 8.26 319 9.37 2497 9.82 9.34 -.13 -7.1 IndBkMA Q INDB 1.52f 2.1 23 76.35 59.65 111 72.00 417 74.15 69.40 -.60 +3.1 IndBkMI Q IBCP .60 2.5 21 24.50 18.50 120 24.00 376 24.30 23.55 +.45 +7.4 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 108 72.15 610 73.15 69.60 +1.45 +6.7 IndiaFd N IFN 1.82e 1.9 28.81 24.23 107 24.78 520 25.76 24.63 +.02 -5.1 IndiaGCap A IGC 1.63 .30 559 .63 2920 .68 .58 +.02 -37.3 IndoTel s N TLK .67 36.19 25.96 311 26.79 2200 27.42 26.70 +.11 -16.9sIndusAcq n Q INDU 11.74 9.65 112 9.84 291 11.74 9.80 -.01 +.9 IndusAc un Q INDUU 10.46 9.95 26 10.42 284 10.44 10.35 +.04 +3.7 IndSvAm lf Q IDSA 2.70 .96 17 2.23 63 2.31 2.02 +.07 +36.0 IndLogis n Q ILPT .27p 24.00 17.21 137 20.78 946 21.29 20.32 +.48 -11.0 IndBach N IBA .87e 1.4 67.61 51.56 5 62.80 37 64.05 61.29 +1.18 +9.6 Infinera Q INFN 12.38 6.10 764 11.57 4646 11.69 10.96 +.23 +82.8 InfinityPh Q INFI 3.75 .93 378 2.24 1990 2.29 2.16 -.01 +10.3 InfPrCas Q IPCC 2.32 1.9 29 122.45 83.00 53 120.75 391 121.30 119.40 +1.55 +13.9sInaRx n Q IFRX 38.30 14.47 52 38.77 252 39.00 33.02 +5.81 +85.1 InfoSvcs Q III .20f 4.7 5 4.63 3.03 157 4.24 578 4.28 4.15 +.10 +1.7 InfoSonc rs Q IFON 26.00 4.22 30 4.80 609 6.60 4.52 +.13 -33.2 Infosys N INFY .40e 2.3 16 18.71 13.88 8626 17.37 54029 17.68 16.81 +.75 +7.1 InfrREIT n N HIFR 1.00 4.9 18 23.22 17.60 202 20.61 985 20.74 19.83 +.77 +10.9 InfrEnAlt Q IEA 10.42 8.25 24 9.35 122 9.50 9.05 -.05 -5.7 InfuSystem A INFU 2.95 1.20 6 2.70 175 2.75 2.45 -.05 +17.4 IngerRd N IR 1.80 2.2 19 97.67 81.93 2950 83.56 9212 87.15 82.64 -.57 -6.3sIngevity N NGVT 82.15 53.62 199 81.95 1365 82.23 77.90 +4.18 +16.3 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 63 34.00 539 36.05 33.70 +.15 -1.7 Ingredion N INGR 2.40 1.9 17 146.28 113.42 277 126.21 1747 131.99 125.84 -2.44 -9.7 InnerWkgs Q INWK 29 12.03 8.19 347 10.25 1999 10.25 9.46 +.77 +2.2 Innodata Q INOD 2.10 .88 16 1.12 137 1.15 1.06 +.03 -17.6 Innophos Q IPHS 1.92 4.5 38 51.34 38.66 90 42.45 629 42.60 40.62 +1.60 -9.2sInnospec Q IOSP .78f 1.1 29 74.35 54.10 145 73.75 749 74.35 70.40 +3.05 +4.5 InnovBio rs Q INNT 50.50 3.43 168 20.66 1378 31.83 19.70 -7.88 +238.7 InnovInd n N IIPR 1.00f 3.2 36.88 15.72 90 31.51 479 36.10 31.11 -3.44 -2.5 InnoInd pfA N IIPRpA 28.80 25.50 4 28.00 17 28.10 27.40 +.76 +.2 InnovSolu Q ISSC 12 4.54 2.60 6 3.74 102 3.79 3.52 +.20 +27.2 Innoviva Q INVA 1.00 6.2 18 17.99 11.02 520 16.14 4388 16.43 15.47 +13.7 Innsuites A IHT .01 .6 2.27 1.23 1.56 1 1.59 1.56 +.05 -10.9sInogen Q INGN 144.05 74.91 66 141.08 650 144.05 138.48 +2.16 +18.5 Inovalon n Q INOV .12p 17.80 10.10 433 10.70 2114 10.95 10.40 +.30 -28.7 InovioPhm Q INO 9.86 3.76 902 4.64 4269 5.09 4.58 -.42 +12.3 Inphi N IPHI 46.92 23.65 845 30.28 5808 32.90 28.68 -2.47 -17.3tInpixon rs Q INPX 138.30 .47 10859 .40 20574 1.07 .36 -.53 -93.7 InseegoCp Q INSG 2.33 .87 98 2.12 759 2.21 2.00 -.03 +31.7 InsightEnt Q NSIT 12 53.19 32.11 132 35.37 950 35.97 34.26 +.79 -7.6tInsightS n N INSI 21.10 18.72 15 18.71 115 18.97 18.71 -.15 -6.0sInsignia s Q ISIG .70e 2.24 .90 147 2.23 552 2.40 1.98 +.20 +87.4 Insmed Q INSM 33.94 11.49 384 23.52 3038 24.52 22.50 +.19 -24.6sInsperity s N NSP 27 77.95 34.88 472 74.55 1809 77.95 71.90 +1.95 +30.0 InspEnt Q INSE 14.00 5.15 16 5.40 104 5.51 5.23 -.05 -44.9 InstlldBPd N IBP 30 79.40 46.65 188 55.25 1314 56.45 52.00 +3.20 -27.3 Insteel Q IIIN .12a .4 22 36.94 23.20 114 28.47 453 29.65 27.39 +.81 +.5 Instructre n N INST 46.50 22.55 168 41.65 823 42.85 40.40 +1.30 +25.8sInsulet Q PODD 89.30 38.43 234 86.69 1175 89.63 85.42 +1.75 +25.6 InsysTher s Q INSY 15.02 4.10 309 7.03 3459 7.32 6.05 +.95 -26.9 IntecPhm n Q NTEC 9.80 4.80 637 5.35 3441 5.75 5.05 +.10 +3.9 IntegerHl N ITGR 58.54 33.90 263 55.35 1226 58.15 54.95 -1.20 +22.2 IntegLfSc s Q IART 69 58.17 40.59 451 56.20 2542 57.40 54.81 +.93 +17.4 IntgDv Q IDTI 41 34.13 22.70 1278 29.68 6141 32.15 29.49 -1.71 -.2sIntel Q INTC 1.20 2.3 19 54.36 33.23 26852 51.53 121349 54.36 50.88 -.33 +11.6 Intellia n Q NTLA 35.99 11.15 518 21.71 2866 23.38 21.28 -.24 +13.0 Intellichk A IDN 4.55 1.50 21 2.09 94 2.11 1.90 +.15 -18.4sIntellgSys A INS 5.22 3.30 1 5.23 10 5.25 4.96 +.06 +14.7 Intelliph Q IPCI 4 2.92 .51 127 .54 995 .63 .52 -.07 -32.5sIntelsat N I 9.70 2.44 4419 9.31 38734 9.70 7.11 +2.23 +174.6sIntParfum Q IPAR .84 1.8 35 49.50 34.05 102 47.35 409 49.50 47.00 -.40 +9.0sInterXion N INXN 65.62 40.13 654 65.58 3486 65.69 63.47 +2.51 +11.3sInteractB Q IBKR .40 .5 41 75.27 33.01 864 73.80 5564 75.27 70.85 +2.63 +24.6 InterceptP Q ICPT 135.59 51.05 794 68.73 4670 75.38 68.32 -4.34 +17.6 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 2475 74.37 13103 75.08 72.98 +1.83 +5.4 IntCtlHtls N IHG 69.23 49.03 302 61.65 1899 62.63 60.56 +1.36 -2.9 InterDig Q IDCC 1.40 1.8 11 93.00 67.55 463 79.60 1853 80.50 78.20 +.95 +4.5 Interface Q TILE .26 1.0 27 26.25 18.30 325 25.45 1423 26.10 25.30 +.15 +1.2 Intergroup Q INTG 28.50 21.30 7 24.00 18 25.33 22.80 +.7 IntlnkEl n Q LINK 9.85 4.89 5.60 23 5.60 5.25 +.18 +7.3 Intermolec Q IMI 1.65 .80 12 1.26 68 1.35 1.20 +.06 -8.0 Internap rs Q INAP 22.36 10.34 122 11.72 633 11.97 10.87 +.74 -25.4 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 94 40.30 686 40.40 39.30 +.70 +1.5 IBM N IBM 6.00 4.1 10 171.13 139.13 8238 144.90 51791 162.00 144.51 -11.81 -5.6 IntFlav N IFF 2.76f 1.9 36 157.40 128.42 950 141.60 2595 143.48 137.74 +3.92 -7.2 IntlGmeT n N IGT .80 2.9 30.82 17.25 983 27.95 5519 28.49 26.36 +1.66 +5.4 IntPap N IP 1.90f 3.6 18 66.94 50.04 1720 53.41 9486 54.29 53.20 +.19 -7.8 IntlSeaw n N INSW 23.43 15.23 124 20.76 546 20.86 19.68 +.86 +12.5 IntlSpdw Q ISCA .47f 1.1 8 47.45 32.25 127 41.10 753 42.30 40.35 +.80 +3.1 IntTower g A THM .78 .29 181 .69 1471 .77 .67 -.06 +60.5tIntrntGold Q IGLD 11.51 3.71 4 3.71 15 4.26 3.71 -.59 -56.1 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 9.65 2 9.73 9.62 +.15 +5.9 IntrpDia rs Q IDXG 1 4.45 .72 245 .91 1464 .97 .89 -.01 -10.8 Interpublic N IPG .84f 3.5 16 26.01 18.30 6679 23.99 32064 25.05 23.22 +.66 +19.0sIntersENT Q XENT 41.95 16.00 311 41.75 1084 42.25 38.98 +2.20 +28.9 Intersectns Q INTX 5.75 1.46 20 1.79 192 1.97 1.67 -.14 -20.8 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.07 5 25.39 24.94 +.07 -1.6 inTestCorp A INTT 13 10.25 5.75 35 7.20 390 7.50 6.95 -.15 -16.8 Intevac Q IVAC 17 14.15 6.00 111 6.25 551 6.50 6.10 -.10 -8.8 IntraCellu Q ITCI 25.82 7.85 261 19.10 2584 20.75 18.74 -1.17 +31.9 IntPotash N IPI 5.12 1.58 422 4.15 2497 4.37 3.95 +.12 -12.8 Intrexon N XON 26.99 10.26 3059 17.94 12371 20.13 17.83 -1.68 +55.7sIntriCon Q IIN 98 26.00 6.05 77 23.40 921 26.00 18.98 +3.78 +18.2sIntuit Q INTU 1.56 .9 49 181.97 115.62 1246 178.13 7641 181.97 172.74 +6.14 +12.9sIntSurg s Q ISRG 69 473.79 251.13 1317 456.27 8748 473.79 417.68 +41.64 +25.0 Inuvo A INUV 1.39 .70 22 .92 150 .96 .91 -.01 +13.6sInvacare N IVC .05 .3 19.05 11.25 177 18.90 1254 19.10 18.40 +.35 +12.2 Invesco24 n N IHTA 10.33 8.28 30 8.98 133 9.30 8.98 -.30 -12.9 InvHiIn23 n N IHIT 10.32 9.53 67 9.80 158 9.85 9.73 +.02 +.1tInvAdvMu2 A VKI .78 7.4 11.93 10.49 101 10.49 421 10.64 10.47 -.15 -7.8 Inv Bond N VBF .83a 4.7 20.29 17.80 29 17.80 195 18.00 17.80 -.10 -10.5 InvCAVal N VCV .79 6.8 13.20 11.53 48 11.65 416 11.83 11.63 -.18 -7.4 InvDynCrd N VTA .90 7.7 12.35 11.33 139 11.73 677 11.82 11.67 +.06 +.2 InvHiInc2 N VLT 1.24 9.0 15.25 13.71 16 13.75 93 13.98 13.75 -.10 -6.5 Invsco iim N IIM .84 5.9 15.47 13.64 92 14.31 458 14.41 14.23 -.09 -4.0 Invesco N IVZ 1.16 3.7 13 38.43 30.19 3088 31.06 12790 31.53 30.65 +.53 -15.0 InvMtgCap N IVR 1.64f 10.1 7 18.86 15.15 1099 16.19 3656 16.38 16.02 +.13 -9.2 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 12 24.89 37 25.01 24.83 +.04 -.5 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 4 25.13 30 25.31 25.05 -.06 -2.4 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 60 23.82 253 23.90 23.57 +.09 -4.7 Invsco oia N OIA .39 5.3 8.25 7.38 64 7.48 289 7.55 7.47 -.05 -6.5 InvMuOpTr N VMO .88 7.5 13.37 11.56 287 11.66 862 11.71 11.61 -.03 -6.0 InvMuniTr N VKQ .82 7.0 13.04 11.51 190 11.72 723 11.86 11.61 +.03 -6.2 InvPAVal N VPV .79 6.8 12.68 11.54 29 11.68 170 11.80 11.68 -.07 -3.9 Invsco iqi N IQI .76 6.4 13.04 11.72 62 11.82 379 11.92 11.75 -.10 -5.5 InvSrInco N VVR .31 7.1 4.73 4.26 291 4.41 1762 4.45 4.40 +.01 +.5 InvTrIG N VGM .88 7.2 13.80 12.09 176 12.14 974 12.30 12.10 -.14 -7.9tInvTrNY N VTN .85 6.7 14.00 12.68 48 12.72 326 12.83 12.61 -.11 -7.3sInvestar Q ISTR .14f .5 25 26.70 20.25 16 26.40 86 27.20 24.89 +1.25 +9.7 InvTech N ITG .28 1.3 23.96 17.63 133 20.92 840 21.16 20.05 +.93 +8.7 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2733 13.60 10234 13.72 13.36 +.10 -2.0 InvRlEst N IRET .28 5.3 4 5.93 4.05 395 5.24 1924 5.46 5.22 -.06 +5.0 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 2 23.44 16 23.87 23.39 +.10 -9.9 InvTitl Q ITIC 1.60a .8 16 221.88 158.70 2 195.73 6 195.83 191.64 -.77 -1.3 Invitae n N NVTA 11.39 4.35 288 5.71 1947 5.92 5.47 +.04 -37.1 InvitHm n N INVH .44f 1.9 24.30 20.25 1585 22.57 7175 23.06 22.38 -.01 -4.2 Invuity n Q IVTY 9.70 3.30 223 3.80 1431 4.05 3.65 -.13 -38.7 IonisPhm Q IONS 65.51 40.33 4732 48.51 9666 50.44 43.08 +4.89 -3.6 IovanceTh Q IOVA 19.90 4.45 338 14.90 2334 15.63 14.45 -.35 +86.3 iPBetaCmd N BCM 32.00 25.00 5 30.69 15 30.84 30.23 +.29 +4.9siPBetaCrOil N OLEM 20.48 12.86 20.29 45 20.48 19.79 +.60 +14.6 iPTr5yBear Q DFVS 36.51 27.28 36.05 2 36.05 35.60 +2.14 +13.7siRadimed Q IRMD 16.45 8.00 10 15.40 44 16.45 14.75 -.90 +1.7 Iridex Q IRIX 12.43 5.31 10 5.81 121 6.08 5.63 +.12 -23.8 IridiumCm Q IRDM 12 13.25 9.68 433 12.75 2837 12.90 12.15 +.50 +8.1 Iridium pfB Q IRDMB 16.88 4.1 437.20 348.00 406.98 5 +1.2 IronMtn N IRM 2.20 6.6 29 41.52 30.78 1304 33.34 6273 34.77 33.21 -.01 -11.6 IronwdPh Q IRWD 19.94 12.89 1259 17.28 7687 18.61 16.75 +.16 +15.3 iShItaly rs N EWI 34.45 26.30 346 33.99 2773 34.24 33.50 +.55 +11.7 iShJapan rs N EWJ 64.71 51.72 3804 60.69 25912 61.14 60.35 +.46 +1.3siSMlasia rs N EWM 36.56 31.20 1714 35.85 4932 36.56 35.72 -.24 +8.7 iShSing rs N EWS 28.35 22.69 420 27.59 2893 27.89 26.94 +.58 +6.4 iSTaiwn rs N EWT 39.36 33.26 6151 36.78 25191 38.05 36.67 -1.09 +1.6 iSh UK rs N EWU 38.05 32.82 1574 36.27 7784 36.65 36.13 -.01 +1.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 45 49.62 439 49.72 49.61 -.08 -1.3 iShCmdOpT N CMDT 41.95 33.50 11 38.17 18 38.56 37.69 +.05 +2.7 iShCvBd N ICVT .67e 58.93 51.58 10 56.68 66 57.43 56.43 +.15 +2.8 iShCorEM N IEMG .95e 1.7 62.70 48.26 8533 57.28 47028 58.43 57.03 -.38 +.7tiSh 5-10Cp n N MLQD 49.96 47.87 7 47.68 7 47.91 47.68 -.31 -3.5 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.23 88 26.55 25.28 +.26 -4.1tiSh USD n Q SUSC 25.90 24.38 6 24.46 35 24.67 24.38 -.12 -3.9siShColomC N ICOL .43e 2.7 16.51 13.41 5 16.08 42 16.51 15.92 -.10 +11.4 tiSh 1-5Yr n Q SUSB 25.26 24.54 17 24.56 44 24.61 24.54 -.03 -1.6 iShDefBd n N HYDB 51.96 49.25 50.06 1 50.19 50.06 +.01 -1.2 iShFSIntSC N ISCF .12p 34.73 27.34 8 33.22 42 33.65 33.22 +2.4 iShRs2500 n N SMMD 45.58 38.87 44.63 7 44.65 43.58 +.86 +2.2 iShFacSIntl N INTF .17p 31.21 25.72 145 29.50 1068 29.84 29.33 +.15 +2.3 iShArgGl n N AGT 32.94 24.18 3 30.16 392 31.06 30.03 -.24 -.1 iShFS USA N LRGF .19e 33.93 27.78 158 32.02 1215 32.61 31.91 +.31 +.7 iShFSUsaSC N SMLF .23e 41.79 34.88 25 39.83 97 40.63 39.78 +.20 +.8 iShFacSGbl N ACWF .11p 34.07 26.13 21 31.02 230 31.50 30.78 +.08 +1.2tiSh iBd23 n N IBML 25.96 24.73 9 24.78 100 24.85 24.73 -.02 -1.7 iSh IntDv n N IDEV 62.47 53.10 14 59.13 31 59.67 59.04 +.37 +1.1 iShMgRE rs N REM 48.54 39.80 114 42.02 506 42.54 41.88 +.14 -7.0 iShExpoTc Q XT .14p 38.52 29.21 84 36.55 592 37.27 36.45 +.01 +3.1 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 212 46.83 2035 47.13 46.82 -.12 -.6 iShDvlValu N IVLU 28.44 23.56 56 26.92 192 27.10 26.65 +.32 +1.9tiSh 3-10yr n N IMTB 51.95 47.54 1 47.89 21 48.17 47.54 -.18 -3.7siShSaudi N KSA 31.62 24.50 99 30.72 1032 31.62 29.74 +1.71 +17.3 iSh USA Op Q ESGU .92e 1.6 62.57 52.23 3 58.43 23 59.48 58.43 +.14 +.2 iSh MinVl n N SMMV 30.51 26.90 4 29.38 20 29.80 29.30 +.29 +.7 iShHYlexOG Q HYXE 55.47 49.80 50.53 3 50.78 50.53 +.12 -1.0 iShIntDevM N IMTM .30p 33.00 27.11 16 30.94 130 31.27 30.78 +.15 +1.4 iShIntDevQ N IQLT .55p 31.40 26.80 17 29.78 44 30.15 29.71 +.07 +.4 iShLwCarb N CRBN .94p 125.97 105.69 6 117.52 36 119.56 117.39 +.14 +.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 10 26.55 53 26.70 26.50 -2.2 iShCHdEM N HEEM 1.26e 1.8 28.95 22.88 24 26.73 83 27.10 26.63 -.09 +.9 iShMsciChA A CNYA 35.68 25.45 0 30.70 65 31.57 30.70 -1.10 -4.2 iSh ESG Opt Q ESGD 72.49 59.28 18 68.70 214 69.23 68.34 +.39 +1.3 iSh IntDvGr N IGRO 62.04 52.75 1 57.11 16 58.00 57.09 -.12 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.60 1 58.68 26 59.86 58.68 -.29 -.8 iShMultiTc N TCHF 42.80 34.11 41.03 4 41.19 40.41 +.61 +5.8 iShMultInd N INDF 33.67 29.24 31.97 1 31.97 30.86 +1.11 +.3 iShMultHl N HCRF 35.18 27.71 32.15 20 32.87 31.74 +.42 +1.7 iShiB20Mun N IBMI .24 1.0 25.44 25.24 33 25.26 222 25.30 25.24 -.4 iShMultMat N MATF 36.19 29.45 33.72 1 33.76 33.72 +1.22 -1.4 iSh MultFin N FNCF 37.85 30.16 0 34.97 4 34.97 34.45 +.50 -1.0 iShMultiEn N ERGF 30.28 23.28 0 28.57 2 28.80 27.65 +.92 +.9 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.58 58 92.06 91.56 -.04 +.8tiShCTotBd s Q IUSB 51.49 49.48 83 49.42 460 49.77 49.41 -.28 -2.8 iShCDivGr N DGRO .65e 1.9 37.22 30.30 417 34.10 2225 34.62 33.98 +.10 -2.0 iSh MulConD N CNDF 34.24 27.45 32.39 3 32.39 31.55 +.12 +3.4 iShCHEmu N HEZU .64e 1.7 31.55 28.32 431 30.33 3600 30.41 29.91 +.35 +1.7 iShGblReit N REET .94e 3.9 26.68 23.40 85 24.30 457 24.89 24.27 -.18 -6.9 iSh AdapEu N DEZU .56p 30.64 26.78 29.50 1 29.50 29.38 +.48 +2.5 iShCoreInt N IAGG 53.61 51.09 48 52.42 209 52.66 52.40 -.19 +.7 iShCorePac N IPAC 1.06e 1.8 63.99 52.80 30 59.90 149 60.52 59.79 +.07 +.5 iShCHGer Q HEWG .68e 1.6 30.35 26.39 210 28.24 1197 28.41 27.89 +.19 -1.6 iShIntHdCp N LQDH 2.76 2.9 99.18 94.20 6 96.73 42 97.30 96.71 -.45 -.6 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 1 25.40 8 25.52 25.08 +.33 -3.8 iShJpMinV N JPMV .70e 1.0 72.41 60.23 1 70.02 4 70.62 69.89 +.90 +3.1 iShEafeMV N HEFV 27.90 25.87 0 27.50 6 27.53 27.20 +.30 -.3 iShEuMinV N EUMV .67e 2.6 26.69 23.45 7 25.74 13 26.00 25.71 -.04 +1.6 iShCorEur N IEUR 1.18e 2.3 53.97 45.20 196 51.12 1085 51.56 50.84 +.25 +1.9 iShxJMinV N AXJV .84p 38.95 32.05 3 36.86 5 37.30 36.86 -.33 +1.4tiSh2022Mu N IBMK .09e 26.37 25.34 21 25.35 137 25.41 25.31 -.03 -1.3 iSh UAE Q UAE .63e 3.8 18.08 16.15 4 16.51 12 16.84 16.40 -.08 -1.7 iShEm exCh N EMXC 58.49 50.03 0 54.22 6 55.21 54.22 -.33 +.5 iSh Qatar Q QAT .66e 3.8 20.04 13.01 15 17.24 82 17.47 16.81 +.42 +6.4tiShYdOpBd N BYLD .75 3.1 26.66 24.28 16 24.25 48 24.46 24.25 -.16 -3.0 iSh2021Mu N IBMJ .07e 26.08 25.20 14 25.24 159 25.34 25.23 -.04 -.7 iShRussia rs N ERUS 39.23 27.18 1876 32.90 4522 33.90 31.35 +.88 -1.8 iSCHeafe N HEFA .70e 1.6 30.88 27.65 426 29.45 3673 29.49 29.05 +.31 -.8 iShH10yCBd N CLYH .31e 27.42 24.82 1 26.20 58 26.97 26.20 -.19 -.8 iShCHSpain N HEWP .31p 24.63 20.85 1 22.40 6 22.40 22.11 +.38 +1.0 iShHEmBd N EMBH .30e 27.37 25.29 0 26.38 2 26.58 26.38 -.19 -.6siShCHItaly N HEWI .55p 18.52 16.02 18.51 19 18.52 18.17 +.34 +10.0tiShShMMu N MEAR .27e 50.18 49.61 6 49.74 35 49.74 49.61 -.2 iSCHEafSC N HSCZ .19p 32.04 27.43 0 31.19 1 31.26 31.19 +.40 +.7 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.62 0 26.61 13 26.75 26.36 +.23 -1.0 iShGbMM rs N PICK 37.91 25.02 46 35.67 629 36.37 34.15 +1.52 +3.0siShCmdSel Q COMT 1.89e 4.9 38.82 31.13 46 38.34 760 38.82 37.62 +.37 +5.5 iShCHAcwi N HACW .94e 2.1 30.93 26.58 0 29.39 4 29.39 29.17 +.22 iShGblGld rs Q RING 20.84 16.88 184 18.24 1441 18.67 18.17 -.15 -3.0 iShTrFRBd N TFLO .07e .1 50.32 50.00 21 50.28 146 50.28 50.21 +.03 +.1 iShCH UK N HEWU .24p 24.77 22.21 2 23.73 37 23.75 23.20 +.33 -2.4 iSh ESG Sl N ESGE 81.63 61.90 28 73.86 190 75.42 73.60 -.56 iShEMktMV N HEMV 29.20 24.95 1 27.79 9 28.13 27.69 -.41 +1.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 15 50.06 241 50.06 50.02 +.01 iShCHJpn N HEWJ .74e .5 35.29 27.76 591 32.46 2242 32.59 32.11 +.33 -2.6 iShCHSoK N HEWY .48p 32.01 27.09 30.74 1 30.74 30.71 +.63 +1.6 iShFacEmg N EMGF .13p 53.84 40.69 49 49.70 289 50.75 49.65 -.72 +.4tiSh iBd26 n N IBDR 24.92 23.36 9 23.39 85 23.65 23.33 -.13 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 22 25.12 170 25.12 25.09 +.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 53 25.03 543 25.05 25.01 -.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 52 24.74 624 24.80 24.72 -.01 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.33 51 24.29 373 24.46 24.29 -.14 -3.1tiSiBd12-22 s N IBDN .55e 25.42 24.32 86 24.33 434 24.46 24.31 -.11 -2.6tiSiBd12-25 s N IBDQ .64e 25.37 23.98 26 23.98 189 24.22 23.91 -.22 -4.2tiSiBd12-24 s N IBDP .63e 25.44 24.09 34 24.10 264 24.27 24.09 -.16 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.33 92 24.36 379 24.42 24.34 -.06 -1.8 IsoRay A ISR .64 .38 42 .44 475 .45 .40 +.01 +10.3 IsraelChm N ICL .27e 6.1 4.95 3.85 110 4.45 437 4.52 4.37 +.09 +10.1 Isramco Q ISRL 128.93 92.00 0 105.75 1 105.75 105.75 -3.25 +1.1 IssuerDir A ISDR .20 1.3 55 18.95 11.30 1 15.85 17 16.71 15.85 -.09 -13.6sItauCorpb N ITCB 2.48e 16.2 15.79 10.28 4 15.32 64 15.79 14.80 +.17 +14.0 ItauUnibH N ITUB .32e 2.1 16.98 10.02 7108 14.92 41003 15.40 14.48 +.17 +14.9 Iteris Q ITI 8.17 4.09 90 5.23 809 5.46 4.77 +.36 -25.0 Itron Q ITRI 37 79.95 59.15 234 69.10 1093 72.00 68.40 -.85 +1.3 IturanLoc Q ITRN .96 3.0 16 38.00 28.50 60 32.10 170 33.00 31.70 -.25 -6.1 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 69 14.16 232 14.43 14.15 -.03 -6.3 Izea n Q IZEA 7.85 1.37 251 2.56 5361 3.98 2.03 +.51 -43.4J -:J&J Snack Q JJSF 1.80 1.3 20 157.33 124.10 42 140.67 230 144.36 137.77 +1.13 -7.4sJAlexHld n N JAX 36 12.50 8.70 53 12.75 431 12.80 11.55 +1.05 +31.4 JJill n N JILL 13.96 4.17 410 5.11 4047 5.59 4.67 +.24 -34.5 j2Global Q JCOM 1.62f 2.0 27 91.48 70.27 397 81.39 1452 82.43 79.48 +2.09 +8.5 JA Solar Q JASO 10 8.48 6.01 78 6.91 696 7.07 6.84 -.09 -7.4 JBG Smth n N JBGS .23p 35.64 30.79 1162 34.64 2343 34.76 33.84 +.42 -.3 JD.com Q JD 19 50.68 32.55 25679 37.44 68941 40.58 36.50 -2.36 -9.6 JMP Gp27 n N JMPD 25.62 24.11 10 24.94 49 25.05 24.75 +.01 -1.4 JMP Grp N JMP .36 7.1 73 7.70 4.92 7 5.10 50 5.16 5.00 -8.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.58 8 25.64 25.47 +.09 +1.1tJMU Ltd Q JMU 2.78 .68 41 .67 158 .83 .66 -.13 -34.2 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 32 26.30 148 26.30 26.12 +.18 -2.8 JPMDvsRt N JPGE .96e 1.5 68.02 55.06 11 62.26 363 63.06 62.10 +.42 -.4 JPMIntEq N JPIN 1.08e 1.8 63.18 53.68 70 60.24 408 60.77 59.89 +.35 +.3 JPMDvREm N JPEM 1.31p 64.42 50.90 29 59.50 87 60.43 59.37 -.27 +2.0 JPM DREq N JPUS .26p 74.59 63.05 14 69.86 150 71.43 69.86 +.16 -.9 JPM DivInt N JPIH 30.65 27.58 29.54 2 29.54 29.29 +.40 -1.5 JPMDsfEu N JPEU 64.34 54.18 2 60.98 9 61.50 60.90 +.12 +1.1 JPM DivEu N JPEH 29.58 26.58 1 27.98 1 28.08 27.92 +.20 -1.0 JPM US Dv N JDIV 26.74 24.18 25.31 4 25.32 25.31 +.37 -4.5 JPM DivAlt N JPHF 28.92 24.93 77 25.43 746 25.60 25.36 +.08 -2.8 JPM FutSt n N JPMF 25.34 24.33 0 24.75 15 24.75 24.55 +.32 -1.6 JPM UlSh n N JPST 51.03 48.88 180 50.11 2664 50.16 50.09 +.01 +.1 JPM SCap n N JPSE 30.81 27.03 12 29.75 182 30.34 29.69 +.21 +.2 JPM GlB n N JPGB 52.89 50.26 8 50.44 55 51.34 50.39 +.04 -1.4 JPM Evnt n N JPED 25.37 24.55 25.21 2 25.21 25.20 +.33 JPM Disc n N JPHY 52.80 49.72 5 50.30 31 50.61 50.28 -.15 -1.9 JPM USMid N JPME 66.84 57.20 6 63.70 30 64.87 63.62 +.51 -.1 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 15547 111.47 87822 112.74 108.89 +1.17 +4.2 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 56 25.41 195 25.42 25.25 +.16 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 106 26.36 276 26.37 26.18 +.15 -2.5 JPMAlerian N AMJ 2.29 8.9 32.34 23.17 1758 25.75 13882 26.74 24.80 +.90 -6.3 JPMCh pfY N JPMpF 1.53 5.9 27.36 25.32 116 26.10 364 26.14 25.91 -.02 -2.1 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 93 26.17 321 26.17 25.98 +.04 -3.0 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 79 26.24 306 26.24 26.05 +.11 -2.6 Jabil N JBL .32 1.1 16 31.77 23.70 1978 27.94 8012 29.58 27.91 -1.29 +6.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 93.04 163 121.43 903 124.50 120.13 +1.91 +3.8 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 286 88.87 2160 90.45 86.88 +1.26 -9.4 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 1 33.44 2 33.44 33.35 +.10 +4.4 JacobsEng N JEC .60 1.0 23 72.18 49.31 771 60.00 3631 61.00 59.28 +.73 -9.0 JaggedPk n N JAG 16.55 10.96 1578 14.44 6196 14.98 14.07 +.16 -8.5 JaguarHlth Q JAGX .99 .11 1801 .16 14135 .18 .16 -.02 +17.1 JkksPac Q JAKK 5.35 1.95 139 2.25 302 2.45 2.20 -.15 -4.3 Jamba Q JMBA 10.38 6.71 17 9.14 198 9.23 8.76 +.23 +13.4 JHardie s N JHX .38e 2.1 85 18.79 13.55 3 18.28 23 18.66 18.15 +.28 +3.8 JRiverGrp Q JRVR 1.20a 3.3 23 44.34 32.17 118 36.79 653 37.08 35.56 +1.13 -8.0 JanusSmC Q JSML 39.40 30.62 0 37.60 5 38.45 37.56 -.17 +2.3 JanSmMid Q JSMD 43.68 32.04 1 40.50 14 41.30 40.03 +.63 +4.3 JanLTCar n Q OLD 27.72 21.60 4 22.29 10 22.97 22.29 -.21 -6.9 JanObes n Q SLIM 34.47 23.76 2 32.35 3 33.44 32.35 -.23 +4.3 JanOrgan n Q ORG 36.00 25.51 1 33.31 9 34.26 33.09 +.55 -3.6 JanGlQua n Q SGQI 30.10 26.73 1 27.25 3 27.76 27.25 -.44 -6.4 Jan ShDur n N VNLA 50.42 49.96 92 50.04 513 50.05 49.97 +.03 -.3 JanusHn n N JHG 1.28 4.0 41.64 30.24 1054 32.22 5502 32.73 31.09 +.46 -15.8 JpnSmCap N JOF .13e 1.1 13.06 9.34 21 12.17 264 12.29 12.11 +.02 +3.0 Jason Inds Q JASN 3.88 .77 25 3.00 196 3.10 2.94 -.08 +26.6 JazzPhrm Q JAZZ 20 163.75 128.58 260 157.95 2186 159.45 154.17 +1.88 +17.3 JeldWen n N JELD 42.27 27.61 349 29.80 2524 30.96 29.41 +.01 -24.3 JensynAc n Q JSYN 11.10 10.06 10.58 6 10.65 10.52 +.03 +2.7 JensynAc wt Q JSYNW .55 .20 .38 3 .40 .33 -.09 +.8 JensynAc un Q JSYNU 11.40 10.50 11.05 1 11.05 11.04 +.55 +1.8 JernignC n N JCAP 1.40 7.6 10 24.89 15.90 154 18.42 463 18.84 17.78 +.58 -3.1 JetBlue Q JBLU 11 24.13 18.05 4725 19.86 20047 20.25 19.50 +.35 -11.1 JetPay h Q JTPY 4.90 1.45 1 2.25 37 2.35 2.25 -.02 -11.4 JewettCam Q JCTCF 21 17.90 10.80 1 15.00 21 15.00 14.76 +.45 Jianpu n N JT 9.49 4.75 328 5.35 847 5.97 5.19 -.26 -17.4 JinkoSolar N JKS 34 30.50 16.06 217 19.26 1985 19.71 18.66 -.01 -19.9 JBeanTch N JBT .40 .3 46 122.65 82.45 128 118.85 692 120.20 113.10 +5.70 +7.3 JHMultLgC N JHML .10p 37.14 30.72 18 34.86 94 35.48 34.65 +.21 +.2 JH MultMdC N JHMM .08p 36.30 30.04 56 34.50 240 35.13 34.34 +.34 +1.2 JH MultCns N JHMC .07p 33.38 27.14 2 30.51 66 31.31 30.51 +.14 -.2 JH MultFin N JHMF .08p 39.70 30.70 4 37.21 19 37.32 36.82 +.51 +1.2 JH MultHltC N JHMH .05p 34.56 28.16 2 31.10 9 31.70 31.10 +.10 -.1 JH MultTch N JHMT .09p 47.35 34.67 3 43.50 24 45.03 43.48 -.17 +5.9 JH MultEn N JHME 32.02 24.30 2 30.98 374 31.40 30.31 +.96 +4.5 JH MultMat N JHMA 38.20 30.00 0 35.80 1 36.00 35.80 +1.00 -.4 JH SmCap n N JHSC 28.27 24.27 2 25.94 30 26.73 25.87 +.21 -.7 JH MultDev N JHMD 32.58 27.21 6 30.90 37 31.11 30.72 +.17 +1.6 JH MultInd N JHMI 37.55 29.96 0 35.09 11 35.39 34.94 +.56 JH HedgEq N HEQ 1.50 9.0 17.95 15.87 35 16.61 331 16.76 16.55 +.11 -4.6 JH TxAdY N HTY 1.28 15.0 10.25 8.27 20 8.54 106 8.89 8.45 -.22 -3.2 JohnJn N JNJ 3.36 2.7 17 148.32 122.15 7524 126.66 47085 132.88 126.17 -3.96 -9.3 JohnContl n N JCI 1.04e 3.0 23 44.37 33.23 5994 34.27 23192 34.84 33.78 +.19 -10.1 JohnsnOut Q JOUT .48f .7 20 76.18 33.03 23 65.06 141 67.37 61.68 +1.13 +4.8 JointCorp Q JYNT 7.25 3.41 41 7.25 227 7.25 6.94 +.29 +46.2tJonesEngy N JONE 2.70 .54 996 .63 6037 .77 .54 +.05 -42.7 JonesLL N JLL .74f .4 30 178.75 110.15 323 175.47 1836 176.99 172.24 +3.66 +17.8 JounceTh n Q JNCE 29.29 11.05 132 19.46 1141 21.63 19.12 -1.04 +52.6 Jumei Intl N JMEI 29 4.20 2.00 1269 2.60 5247 2.83 2.58 -.20 -11.0tJnprNtwk N JNPR .72 3.0 13 30.96 23.61 3383 24.35 27899 25.49 23.61 -.50 -14.6 JunprPhm Q JNP 15 13.25 3.75 65 9.05 337 9.60 8.72 -.50 +86.6 Jupai n N JP .40f 2.0 20 29.00 7.36 68 19.54 481 20.00 18.57 +.12 +5.7 JustEngy g N JE .41 5 6.29 3.86 199 4.23 801 4.51 4.22 -.19 -1.4 JustEn pfA N JEpA 27.70 21.29 691 24.00 866 24.37 22.61 +1.36 -3.5K -:K12 N LRN 69 21.18 12.72 252 13.89 1712 14.43 13.24 +.17 -12.6 K2M Grp Q KTWO 25.99 16.44 189 19.37 921 19.82 18.78 +.27 +7.6 KAR Auct N KAR 1.40 2.7 18 56.75 40.27 776 52.83 3486 54.06 52.55 -.56 +4.6 KB FnclGp N KB 63.96 43.36 148 56.02 639 57.37 55.35 +.43 -4.3 KB Home N KBH .10 .4 31 38.80 19.80 2110 26.31 9051 29.46 26.20 -2.14 -17.7 KBL Merg n Q KBLM 9.95 9.65 80 9.88 103 9.90 9.84 +1.8 KBL Mrg rt Q KBLMR .56 .25 180 .37 281 .39 .31 -.02 +27.6sKBL Mg un Q KBLMU 10.46 9.10 10.46 3 10.46 10.45 +.02 +3.0 KBR Inc N KBR .32 1.9 12 21.70 13.36 3182 16.62 11145 17.54 16.53 -.43 -16.2 KBS Fash rs Q KBSF 15.00 1.41 55 4.73 3270 8.44 4.73 -.57 +14.3 KCAP Fin Q KCAP .40 12.9 4.00 2.91 23 3.10 237 3.15 3.05 -.03 -9.1 KCAPFn 19 N KAP 1.84 7.3 25.99 25.05 1 25.38 2 25.42 25.38 -.02 +.3 KCAP 22 n Q KCAPL 1.53 6.0 25.67 24.65 3 25.40 14 25.40 25.20 +.05 +1.2 KEYW Hld Q KEYW 10.50 4.94 985 8.05 2579 8.41 7.97 -.19 +37.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 60

KKR N KKR 1.31e 6.1 10 24.50 17.16 1820 21.42 7898 21.49 20.29 +1.09 +1.7 KKR pfA N KKR.PRA 27.69 25.45 24 25.95 108 25.95 25.75 +.14 -3.9 KKR pf B N KKRpB 1.63 6.3 27.37 25.31 34 25.62 117 25.67 25.40 +.08 -4.2 KKR Inco N KIO 1.50a 9.5 18.63 15.38 81 15.84 385 16.00 15.82 -.03 -1.3 KKR RE n N KREF 1.39e 23.99 18.09 54 19.79 448 20.00 19.55 +.15 -1.1 KLA Tnc Q KLAC 3.00f 3.0 14 123.96 87.93 1545 101.48 7119 111.03 100.89 -6.11 -3.4sKLX Q KLXI 30 75.93 45.25 637 74.35 2734 75.93 71.43 +2.00 +8.9 KMG Chm N KMG .12 .2 25 70.60 44.70 112 66.12 662 67.89 63.15 +1.97 +.1 KT Corp N KT 18.82 12.70 624 13.24 4119 13.57 13.20 -.07 -15.2 KVHInd Q KVHI 12.65 7.65 36 10.85 123 10.95 10.50 +.10 +4.8 Kadant N KAI .84 .9 29 114.00 59.30 27 96.90 199 98.90 94.25 +2.55 -3.5 Kadmon n N KDMN 5.86 2.05 228 4.19 1275 4.42 3.98 -.14 +15.7 KaiserAlu Q KALU 2.20 2.1 35 116.86 76.73 118 105.59 530 110.11 105.00 +1.11 -1.2 Kala Ph n Q KALA 26.75 11.81 193 16.00 617 17.53 15.68 -.39 -13.5 Kalvista rs Q KALV 15.80 5.48 11 9.16 66 9.72 9.16 -.13 -6.1 Kamada Q KMDA 8.61 3.75 18 4.55 110 4.75 4.50 -.15 -4.2sKaman N KAMN .80 1.3 36 65.24 45.50 49 63.95 530 65.24 62.18 +1.91 +8.7 KandiTech Q KNDI 9.90 3.50 69 5.00 490 5.20 4.80 +.15 -26.5 KC Southn N KSU 1.44f 1.3 21 114.85 86.15 1699 112.00 7638 113.00 109.00 +1.87 +6.4 KapStoneP N KS .40 1.2 12 35.01 19.59 916 34.52 4651 34.78 34.51 -.14 +52.1 Karyophm Q KPTI 18.00 7.48 708 14.59 2831 15.39 13.74 +.69 +52.0 KayAnAc n Q KAAC 10.08 9.64 26 9.85 1286 9.85 9.76 +.08 +1.4sKayneAn un Q KAACU 10.19 9.85 14 10.20 28 10.23 10.11 +.15 +2.4 KaynAEnD N KED 1.60 9.8 19.21 14.10 38 16.28 200 16.77 15.54 +.80 -6.5 KA EngTR N KYE 1.32m 14.4 12.46 8.30 282 9.14 1000 9.36 8.64 +.49 -9.1 KA MLP N KYN 1.80 10.4 20.50 14.38 359 17.26 2280 17.84 16.48 +.75 -9.4 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 3 25.25 15 25.45 25.22 -.09 KAMidsEn N KMF 1.80m 14.4 16.30 11.36 151 12.46 492 12.66 11.84 +.62 -9.7 KaziaTh rs Q KZIA 6.68 1.63 25 5.36 138 5.78 5.02 -.07 +68.6 KeanGrp n N FRAC 19.83 12.42 740 15.73 4571 16.12 15.11 +.19 -17.3 KearnyF s Q KRNY .12 .9 58 15.63 12.75 401 13.45 2493 13.53 13.15 +.23 -6.9 Kellogg N K 2.16 3.6 15 74.28 58.76 4447 60.27 14837 64.35 59.80 -2.79 -11.3sKellySA Q KELYA .30 1.0 16 32.31 20.33 136 30.47 721 32.31 30.07 +.23 +11.7 KelsoTch g A KIQ .03f 5.5 .89 .24 1 .55 9 .58 .52 -.02 +5.8 Kemet N KEM 26 27.35 11.02 506 18.70 4042 19.52 18.21 -.17 +24.2 Kemper N KMPR .96 1.6 26 71.52 36.35 167 58.60 985 59.15 57.55 +1.10 -14.9 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 4 25.94 18 26.14 25.82 +.01 -.5 KemPhm n Q KMPH 8.40 2.45 82 5.95 309 6.70 5.90 -.55 +46.9 Kennamtl N KMT .80 2.0 25 52.52 32.23 1035 40.05 4344 41.51 39.49 +.06 -17.3 KennWils N KW .76 4.1 22.35 15.95 708 18.55 4128 18.95 18.05 +.40 +6.9 KenonHld n N KEN 33.22 11.51 0 15.52 43 16.38 14.85 -.28 -28.3 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 0 8.70 2 8.75 8.70 -2.8 KeryxBio Q KERX 8.38 3.92 660 4.76 3673 4.96 4.47 +.21 +2.4 KewnSc Q KEQU .68 2.0 21 34.80 22.26 1 33.45 13 34.40 32.40 -.65 +15.4 KeyEngy N KEG 24.79 8.20 160 14.97 410 15.96 14.08 +.36 +27.0 KeyTrn Q KTCC 14 8.00 6.69 20 7.14 63 7.20 7.00 -.04 +4.7 Keycorp N KEY .40f 2.0 16 22.40 16.28 11682 19.86 59485 20.00 18.72 +.62 -1.5 Keycorp pfI N KEYpI 29.97 27.28 51 27.59 169 27.59 27.35 +.11 -4.6 Keysight N KEYS 40 55.21 35.62 617 53.56 3481 55.02 53.55 -.33 +28.8sKforce Q KFRC .48 1.7 22 29.70 16.75 115 28.40 925 29.70 27.65 +.75 +12.5 KilroyR N KRC 1.70 2.5 15 77.70 62.91 413 69.08 2173 71.45 68.96 -.55 -7.5 KimballEl Q KE 16 22.45 15.75 56 16.65 264 17.50 16.40 -8.8 KimballInt Q KBAL .28 1.7 17 20.97 15.40 71 16.64 405 17.70 16.60 -.69 -10.9 KimbRoy n N KRP 1.44f 7.6 20.24 15.06 7 19.00 112 19.50 19.00 -.20 +16.9tKimbClk N KMB 4.00f 4.0 16 134.30 102.16 5135 100.03 17343 107.58 98.92 -5.81 -17.1tKimco N KIM 1.12 8.4 14 22.34 13.52 4158 13.33 25877 14.20 13.31 -.66 -26.6tKimco pfI N KIMpI 1.50 6.1 25.49 24.37 13 24.47 195 24.73 24.37 -.03 -2.9tKimco pfJ N KIMpJ 1.38 6.2 25.61 22.30 21 22.31 105 22.79 22.12 -.43 -10.9tKimco pfK N KIMpK 1.41 6.2 25.56 22.50 22 22.60 102 22.76 22.36 -.09 -10.0tKimco pfL N KIMpL 25.99 21.24 24 21.14 119 21.85 20.78 -.50 -14.6 KindMorg N KMI .80f 4.9 23 21.25 14.69 14777 16.47 86559 16.98 15.29 +1.14 -8.9 KindM pfA N KMIpA 46.75 29.98 81 32.07 802 32.81 30.17 +2.02 -15.5 KindredBio Q KIN 9.80 6.50 100 9.65 383 9.80 9.10 +.45 +2.1 KindredHlt N KND .48 5.4 11.90 5.50 1341 8.90 5243 8.95 8.90 -8.2 KingldJw Q KGJI 2 2.50 1.17 24 1.30 190 1.33 1.26 -.00 -35.7 Kingstone Q KINS .40f 2.3 17 21.70 13.21 25 17.55 109 17.65 17.05 +.30 -6.6 Kingsway N KFS 6.35 3.65 5 3.95 52 3.95 3.70 +.12 -21.9 KingtoneW Q KONE 9.90 2.63 11 5.36 507 7.34 5.32 -1.23 +25.2 Kinross g N KGC 30 4.91 3.35 5620 3.87 45065 4.00 3.78 +.05 -10.4 KinsaleCp n Q KNSL .28f .5 55.10 31.56 440 53.52 732 54.49 51.93 +1.84 +18.9sKirbyCp N KEX 36 88.80 59.25 377 85.45 2412 88.80 84.60 +1.20 +27.9sKirklLak n N KL .02e 17.74 11.52 691 16.72 3032 17.74 16.47 -.32 +8.9 Kirklands Q KIRK 34 13.42 8.17 198 10.55 1014 10.84 10.24 +.30 -11.8 KiteRlty N KRG 1.27f 8.9 5 22.02 13.90 511 14.32 2958 15.22 14.29 -.55 -26.9 KitovPh n Q KTOV 3.44 1.27 146 2.55 634 2.61 2.30 +.25 +11.8 KlondexM g A KLDX 3.89 1.29 935 2.48 8237 2.51 2.34 +.07 -5.0 KnSwftT rs N KNX .24 .6 27 51.94 30.48 2269 43.47 11232 44.86 43.27 +.53 -.6 Knoll Inc N KNL .60 2.9 15 24.47 16.57 204 20.75 1029 21.53 20.60 -.33 -9.9 KnotOffsh N KNOP 2.08 10.0 24.43 19.15 87 20.80 413 21.00 20.20 +.65 +.2tKnowles N KN 10 19.90 11.63 592 11.53 7828 12.76 11.48 -1.15 -21.4 Kohls N KSS 2.44f 4.2 11 69.48 35.16 4501 58.38 20748 63.22 58.11 -2.96 +7.7 KonaGrill Q KONA 6.10 1.50 20 1.75 242 1.90 1.61 -.11 KopinCp Q KOPN 4.60 2.80 316 3.21 1447 3.49 3.16 -.13 +.3 Koppers N KOP 1.00 2.2 12 51.80 33.90 53 45.55 393 46.30 44.40 +1.15 -10.5 KoreaElc N KEP 20.38 14.12 342 16.50 1375 16.70 15.71 +.38 -6.8 KoreaFd N KF 4.50e 44.64 37.94 8 40.76 55 41.46 40.76 -.06 -1.2sKornFer N KFY .40 .7 23 55.45 31.19 262 53.88 2126 55.45 53.33 +.68 +30.2 KornitDig n Q KRNT 23.15 11.70 118 14.95 1313 15.25 13.65 +1.25 -7.4 KosmosEn N KOS 8.62 5.15 2071 6.90 8756 6.98 6.60 +.23 +.7 Koss h Q KOSS 3.58 1.40 5 1.89 27 1.96 1.75 +.08 -38.8tKraftHnz n Q KHC 2.50 4.3 16 93.88 59.48 9699 58.22 33264 61.81 57.55 -2.70 -25.1 KrNwChin s N KFYP 44.18 30.07 0 32.54 2 32.92 32.29 -1.06 -2.7 KrS ChIn n N KWEB 68.39 53.99 673 59.38 2655 61.00 58.95 +.06 +1.3 KranChinA N KBA 9.93e 39.22 27.31 114 33.06 517 34.02 33.00 -1.32 -4.0sKraneChCm N KCNY .22e .6 37.87 32.60 1 37.45 8 37.87 37.44 +.03 +6.7 KrnOnBelt n N OBOR 28.16 24.47 3 25.85 15 26.22 25.72 -.12 +1.1 KrS CnTc n N KEMQ 28.97 23.87 6 25.81 30 26.17 25.73 -.19 +1.1sKratonCp N KRA 17 53.99 30.70 272 51.68 1147 53.99 50.48 +1.10 +7.3 KratosDef Q KTOS 13.93 7.38 952 11.38 8648 12.05 10.84 +.52 +7.5 Kroger s N KR .50 2.1 12 31.45 19.69 16158 24.12 44437 25.42 23.83 +.39 -12.1 KronosWw N KRO .68f 2.8 9 29.49 16.15 248 24.34 1646 24.95 23.32 +.97 -5.5 KrystlBio n Q KRYS 12.00 8.03 8 10.10 44 11.04 9.93 +.26 -4.0 Kulicke Q KLIC 68 28.71 18.22 715 24.57 2444 26.42 24.22 -1.33 +1.0 KuraOnc n Q KURA 24.03 5.90 115 16.40 861 18.05 16.35 -.95 +7.2 Kyocera N KYO 71.92 53.79 12 57.49 89 58.01 56.48 +1.21 -12.2L -:tL Brands N LB 2.40 7.0 10 63.10 35.00 5326 34.37 19981 36.98 34.20 -1.81 -42.9 L-3 Tch N LLL 3.20f 1.5 21 218.71 159.43 465 215.09 2659 216.92 210.41 +4.77 +8.7 LCI Inds N LCII 2.20 2.4 17 132.73 86.25 134 93.45 958 98.05 92.35 -1.05 -28.1 LCNB Corp Q LCNB .64 3.4 14 23.65 18.05 22 18.70 99 19.05 18.50 -.10 -8.6 LG Display N LPL 17.05 11.28 979 11.47 4653 12.07 11.42 -16.6 LGI Homes Q LGIH 15 79.55 28.57 350 69.69 1423 74.54 68.88 -.18 -7.1 LGL Grp A LGL 19 6.70 4.25 1 5.45 4 5.55 5.45 -.06 -3.0 LHC Grp Q LHCG 33 76.14 51.38 378 75.64 1344 75.96 69.07 +5.08 +23.5 LKQ Corp Q LKQ 22 43.86 27.89 1509 38.25 7507 39.51 38.24 +.06 -6.0 LM FdgA n Q LMFA 6.65 .55 48 .66 477 .73 .64 -.03 -58.2 LMP CapIn N SCD 1.24f 9.5 14.80 12.22 71 13.05 215 13.05 12.74 +.30 -6.5 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.38 1640 61.35 5979 62.06 57.60 +4.02 +7.4 LRAD h Q LRAD .04 1.7 2.58 1.30 41 2.41 285 2.46 2.29 +.01 -3.2 LSB Inds N LXU 11.71 5.36 217 6.04 914 6.87 6.01 -.12 -31.1 LSC Com N LKSD 1.04f 5.9 26.73 11.79 226 17.48 1136 17.76 16.31 +1.10 +15.4 LSI Ind lf Q LYTS .20 2.6 35 10.00 4.99 68 7.65 241 7.92 7.52 -.03 +11.2tLTC Prp N LTC 2.28f 6.5 15 52.85 36.05 804 35.14 1687 37.44 35.09 -1.14 -19.3 LaJollaPh Q LJPC 41.36 22.68 338 30.80 1404 31.78 30.14 -.22 -4.3 LaQuinta N LQ 65 21.06 13.11 731 19.48 6504 19.78 19.34 +.18 +5.5 LaZBoy N LZB .48 1.6 19 34.25 23.15 283 29.20 1495 30.40 29.00 -6.4 LabCp N LH 19 181.72 134.19 688 165.17 3735 168.92 164.55 +.35 +3.5 LadderCap N LADR 1.26 8.9 20 15.39 12.83 907 14.12 14541 15.29 13.70 -.77 +3.6 LadThalFn A LTS .04 1.2 3.67 2.11 99 3.39 664 3.52 3.31 +.10 +7.3 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 49 25.34 140 25.34 25.00 +.16 +.1 LadThal27 n A LTSL 1.63 6.7 25.16 24.00 11 24.46 32 24.65 24.45 -.08 -1.8 LakeShBc h Q LSBK .40f 2.4 29 17.40 15.41 17.00 11 17.00 16.88 +.19 -.9 LakeldB Q LBAI .40 2.0 18 21.90 15.06 160 19.85 660 20.15 19.55 +.05 +3.1 Lakelnd s Q LKFN 1.04f 2.2 21 52.43 41.30 47 48.24 310 48.50 46.97 +1.00 -.5 LakeInd Q LAKE 10 17.18 9.90 19 13.35 260 14.29 13.30 -.50 -8.2 LamResrch Q LRCX 2.00 1.0 19 234.88 125.74 4968 191.91 31083 212.85 188.79 -11.83 +4.3 LamarAdv Q LAMR 3.64f 5.8 19 79.17 61.36 369 62.39 1859 64.55 62.16 -.57 -16.0sLambWst n N LW .77 1.2 24 65.97 40.75 2933 65.36 9511 65.97 63.87 +1.24 +15.8 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 102 123.37 320 129.99 122.59 -.01 -4.5 Landcad n Q LCA 11.00 9.89 17 10.05 122 10.10 10.04 -.01 +1.1 Landcad un Q LCAHU 10.99 10.38 0 10.68 4 10.71 10.68 +1.5 Landec Q LNDC 18 14.95 11.42 26 13.75 190 14.05 13.55 -.05 +9.1 LandBncp Q LARK .80b 2.8 28 30.48 25.73 1 28.90 12 29.00 28.25 +.20 -.3 LandmInfr Q LMRK 1.47 8.5 32 18.75 15.10 33 17.25 180 17.30 16.14 +1.00 -4.7tLandIn pfA Q LMRKP 2.00 8.2 26.14 24.50 7 24.40 15 24.99 24.25 -.48 -3.4 LndInf un B Q LMRKO 1.98 8.1 25.76 23.42 10 24.30 27 24.48 24.00 +.30 -4.7stLandInf pfC Q LMRKN 1.75 7.2 36 24.24 36 24.24 23.74 LandsEnd Q LE 22 24.80 10.55 266 19.40 1442 22.45 19.20 -2.45 -.8 Landstar Q LSTR .60f .6 27 118.60 80.00 384 108.00 2396 111.95 107.50 +.75 +3.7 Lannett N LCI 6 30.35 14.40 578 16.60 2579 17.58 16.40 +.15 -28.4 Lantheus n Q LNTH 6 24.45 10.80 224 17.55 1436 17.65 15.35 +1.60 -14.2 Lantronix Q LTRX 3.44 1.78 44 2.23 85 2.31 2.16 -.01 +10.1 LaredoPet N LPI 4 13.57 7.41 2660 10.30 14327 10.40 9.44 +.74 -2.9 LVSands N LVS 3.00f 4.1 21 79.84 56.33 2754 73.89 13811 75.58 71.69 +2.07 +6.3 LaSalleH N LHO 1.80 5.8 17 31.75 24.10 1359 30.87 9139 31.60 30.52 +.93 +10.0 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 2 24.36 14 24.60 24.36 +.04 -2.9 LaSalHt pfJ N LHOpJ 1.58 6.4 26.50 23.67 4 24.57 20 24.77 24.40 +.03 -4.5 Latam Air N LTM 17.39 10.53 278 15.52 1666 16.24 15.50 -.12 +11.7 LatAmDisc N LDF .03e .3 13.25 9.80 1 11.82 18 12.17 11.60 -.12 +2.9 LattDvMkt N RODM .62e 2.1 31.02 25.98 102 29.53 568 30.71 29.42 +.09 +1.1 LattEmMkt N ROAM .43e 1.7 28.12 22.76 5 25.90 23 26.20 25.78 -.03 +.5 Latt RE n N RORE 16.02 13.27 1 13.69 7 14.11 13.69 -.13 -11.6 LattUSEqt N ROUS .39e 33.42 26.68 1 31.24 495 31.90 31.24 +.21 -.1 LattGblSC N ROGS .57e 1.8 33.42 27.78 2 31.93 6 32.43 31.87 -.06 +1.1 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.19 27.84 +1.0 Lattice Q LSCC 7.10 5.05 573 5.42 3298 5.68 5.42 -.17 -6.2 LaureatE n Q LAUR 18.96 10.46 200 14.33 1075 14.57 14.10 -.07 +5.7 Lawsn Q LAWS 49 28.00 18.70 6 24.55 42 26.85 23.50 -.50 -.8 Layne Q LAYN 16.96 6.98 165 14.68 747 15.20 14.61 -.10 +17.0 LazGlobTR N LGI .95 5.2 19.39 15.18 65 18.25 249 18.50 18.14 +.18 +1.4 Lazard N LAZ 1.64 3.1 14 60.00 40.50 388 52.96 3168 54.28 52.75 +.19 +.9 LazWldDiv N LOR .69 6.0 12.63 10.69 13 11.47 89 11.56 11.31 +.07 -1.4tLazydays n Q LAZY 11.10 9.41 43 9.44 116 10.30 9.24 -.80 -15.0sLeMaitreV Q LMAT .28f .7 48 41.25 24.89 82 40.48 548 41.25 40.33 +.23 +27.1 LeadgBr g Q LBIX 3.75 .74 24 1.10 323 1.26 1.05 -.09 -32.5 LeafGrp N LFGR 10.15 6.35 16 7.40 93 7.75 7.30 -.05 -25.3 LeapTh n Q LPTX 10.25 4.90 126 7.11 1143 10.12 6.94 -2.63 +13.9 LearCorp N LEA 2.80f 1.5 14 202.42 133.78 422 191.40 2161 199.51 190.15 -2.30 +8.3 Lee Ent N LEE 5 3.10 1.75 141 2.35 809 2.40 2.16 +.15 LegacyAc n N LGC 9.91 9.51 9 9.64 11 9.64 9.57 +.04 +.1 LegacyA un N LGC/U 10.05 9.82 280 9.95 302 9.97 9.87 +.01 +.1sLegacyRes Q LGCY 6.24 1.07 378 5.83 3134 6.24 5.10 +.57 +262.1sLegcyR pf Q LGCYP 2.00 18.1 11.88 3.69 14 11.07 246 11.88 10.19 +.82 +135.5sLegcyR pfB Q LGCYO 2.00 20.2 10.38 3.69 24 9.90 370 10.38 8.75 +.90 +111.1 LegacyTxF Q LTXB .64 1.5 18 46.45 31.50 585 41.61 3472 43.12 35.16 -.96 -1.4 LeggMason N LM 1.12 2.9 10 47.13 36.10 644 38.07 3778 39.11 37.38 +.31 -9.3 LegMas56 n N LMHA 28.47 25.57 6 26.17 41 26.20 26.06 +.06 -4.0 LegM 5,4 56 N LMHB 25.73 23.37 26 24.06 240 24.20 24.02 -.07 -4.8 LM DevDvr Q DDBI 31.49 25.77 0 29.84 1 29.87 29.72 +.12 +.6 LM EMDvr Q EDBI 35.60 28.84 31 32.56 31 32.87 32.56 -.15 -1.4 LM LoVHiD Q LVHD 32.10 28.80 45 29.07 234 29.98 29.03 -.39 -7.8 LM IntLoV N LVHI 29.13 25.85 3 27.17 18 27.22 26.89 +.28 -3.6 LM Gl Inf n Q INFR 30.39 27.00 2 27.72 13 28.32 27.62 +.12 -6.0 LM SC Qu n Q SQLV 28.33 23.33 28.26 1 28.32 28.26 +.40 +3.8 LeggPlat N LEG 1.44 3.4 20 54.97 41.25 1330 42.90 5866 45.39 42.68 -1.43 -10.1 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.35 25.45 3 25.50 25.30 +.07 +1.2 LeidosHld N LDOS 1.28a 1.9 25 70.11 50.94 590 66.13 3896 67.46 65.36 +.90 +2.4 LeisAcq n Q LACQ 9.65 9.55 112 9.60 112 9.60 9.60 -.05 LeisAcq un Q LACQU 10.01 9.30 2 9.89 101 9.93 9.87 -.05 -.2 LejuHldgs N LEJU .20e 3.48 1.05 41 1.13 303 1.17 1.08 -.01 -21.5 LendgTree Q TREE 404.40 117.15 100 318.45 709 324.85 307.95 +4.35 -6.5 LendingClb N LC 6.56 3.09 2208 3.31 19009 3.50 3.26 -19.9 LennarA N LEN .16 .3 14 72.17 49.34 4383 54.62 21036 58.49 54.20 -2.32 -13.6 LennarB N LEN/B .16 .4 12 58.65 41.30 209 44.37 566 47.20 43.74 -1.58 -14.1 Lennox N LII 2.04 1.0 27 223.05 160.18 559 197.08 1924 207.63 195.84 -1.63 -5.4tLeo Hld un N LHC 10.10 9.40 10.06 408 10.09 9.40 -.01 +.9 LeucNatl N LUK .40 1.7 44 28.30 21.61 3490 24.02 16844 24.82 24.01 -.28 -9.3 LevelBr n A LEVB 5.50 3.50 52 5.11 192 5.15 4.30 +.62 +17.5stLevOneBc n Q LEVL 355 29.26 355 30.79 28.96 LexiPhm rs Q LXRX 18.00 7.80 351 8.38 2069 8.55 8.15 +.29 -15.2 LexnFint n Q LX 20.00 10.15 353 15.42 3350 16.59 13.25 +2.14 +10.9tLexRltyTr N LXP .71f 9.3 10 10.65 7.68 796 7.65 5344 7.97 7.63 -.17 -20.7 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.24 3 49.60 49.24 -.35 -4.1 LiNiuTc rs Q LINU 5.33 .99 34 1.48 423 1.60 1.41 -.08 -27.5 LianlouSm Q LLIT 3.69 1.05 88 2.22 657 2.72 2.02 -.28 +26.6 Libbey A LBY .47 8.5 11.17 4.60 156 5.56 869 5.83 5.30 -26.1 LbtyASE N USA .72e 11.3 6.80 5.42 814 6.36 4749 6.54 6.32 +.05 +1.0sLbtyASG N ASG .38e 6.2 6.49 4.59 62 6.11 463 6.49 5.99 +.10 +10.3 LibBrdbdA Q LBRDA 104.35 80.39 85 82.46 494 84.87 81.01 +1.27 -3.0 LibBrdbdC Q LBRDK 104.66 80.41 489 82.87 3127 85.48 81.19 +1.37 -2.7 LibExpA n Q LEXEA 58.20 35.89 227 39.82 1392 40.56 38.54 +1.18 -10.2 LibtyGlobA Q LBTYA 39.73 28.17 1330 31.78 9717 32.68 30.48 +.98 -11.3 LibtyGlobC Q LBTYK 37.86 27.36 2271 30.45 12672 31.33 29.52 +.65 -10.0 LibLA A n Q LILA 24.00 19.00 78 19.81 648 20.43 19.18 +.47 -8.2 LibLA C n Q LILAK 23.92 18.65 207 19.39 1611 20.07 18.83 +.43 -9.4 LibMSirA n Q LSXMA 46.43 36.33 289 41.66 1513 42.11 39.67 +1.58 +5.0 LibMSirB n Q LSXMB 47.61 37.72 42.11 1 43.58 41.57 -2.64 -5.4 LibMSirC n Q LSXMK 46.24 36.11 475 41.46 2577 41.96 39.60 +1.54 +4.5 LibMBrA n Q BATRA 26.52 21.35 64 22.59 265 23.42 22.46 -.03 +2.4 LibMCFor Q FWONK 41.14 28.37 497 30.52 3474 30.82 29.10 +1.22 -10.7 LibMAFor Q FWONA 39.37 27.22 130 29.11 794 29.43 27.83 +1.02 -11.0 LibMBrC n Q BATRK 26.20 21.53 76 22.61 460 23.42 22.52 +.01 +1.8 LibOilSv n N LBRT 23.30 16.00 970 19.48 2611 20.74 18.54 +.79 -14.9 LibtProp N LPT 1.60 4.1 18 45.40 37.77 1034 39.25 5069 40.82 39.19 +.03 -8.7 LibertyTax Q TAX .64 6.2 11 15.00 7.75 82 10.25 276 10.80 9.80 +.10 -6.8 LibTripA A Q LTRPA 16.95 7.90 384 10.85 1729 11.10 10.30 +.45 +15.1 LifeStorg N LSI 4.00 4.7 30 91.73 69.00 214 85.35 1859 88.05 84.78 -.92 -4.2 LifePtHlth Q LPNT 18 67.95 41.45 340 49.65 1659 50.78 47.13 +1.60 -.3tLifetimeBr Q LCUT .17 1.5 10 20.85 11.23 20 11.55 144 12.85 11.23 -.90 -30.0 Lifevant rs Q LFVN 6.84 2.86 15 3.86 95 3.99 3.73 -.14 -18.9tLifewayFds Q LWAY 18 10.75 5.66 14 5.71 54 6.09 5.66 -.04 -28.6 LigandPh Q LGND 184.79 103.22 234 166.98 1099 172.07 165.75 +1.31 +21.9 LightPath Q LPTH 4.10 2.03 42 2.14 584 2.23 2.09 -.07 -3.6 Lightbrdg rs Q LTBR 4.80 .94 677 1.07 3404 1.25 1.04 -.11 -12.3 LightInBox N LITB 3.46 1.61 9 2.21 62 2.27 2.14 +.01 -3.9 LilisEn n A LLEX 5.69 2.96 197 4.02 1623 4.29 3.89 -.02 -21.3 Limbach n Q LMB 36 15.22 11.14 47 12.04 259 13.69 11.70 -1.47 -12.9 LimelghtN Q LLNW 6.05 2.44 12003 4.99 18444 5.25 3.69 +1.11 +13.2 Limoneira Q LMNR .25 1.0 21 26.06 18.21 12 23.98 74 24.37 23.12 +.47 +7.1 LincEdSv Q LINC .08 4.3 3.74 1.49 4 1.84 40 1.95 1.75 -.10 -8.9 LincElec Q LECO 1.56 1.7 27 101.34 82.03 482 92.62 1932 93.90 90.64 +2.31 +1.1 LincNat N LNC 1.32 1.8 10 86.68 63.10 1532 71.58 7639 72.25 69.42 +2.32 -6.9sLindbladEx Q LIND 11.29 8.66 67 11.33 295 11.35 10.83 +.50 +15.7 Lindsay N LNN 1.20 1.3 44 100.40 82.31 61 90.90 250 92.48 88.18 +2.53 +3.1 LineCp n N LN 47.81 32.69 244 38.05 668 38.97 36.90 -.83 -7.2 LionsGat A N LGF/A .09p 36.48 24.56 608 25.76 2697 27.02 25.63 -.24 -23.8 LionsGat B N LGF/B 34.41 22.50 259 23.88 3227 25.14 23.81 -.29 -24.8 Lipocine Q LPCN 5.33 1.15 76 1.65 614 1.75 1.58 -.06 -52.0 LiqTech A LIQT .84 .25 316 .42 1745 .42 .37 +.02 -26.8 Liquidity Q LQDT 8.05 4.34 54 6.35 366 6.50 5.85 +.35 +30.9 LithiaMot N LAD 1.00 1.0 12 127.99 86.05 313 99.39 1362 104.35 98.67 -3.02 -12.5 Littelfuse Q LFUS 1.48 .7 39 226.33 149.83 103 204.12 559 213.79 202.62 +.06 +3.2 LivaNova n Q LIVN 31 92.31 50.10 240 88.54 990 89.90 85.89 +2.55 +10.8 LiveNatn N LYV 49.11 31.30 1596 39.25 7439 39.79 37.92 +1.47 -7.8 LiveOakB n Q LOB .12 .4 11 30.05 20.75 81 28.50 538 28.96 28.10 -.10 +19.5 LiveVent rs Q LIVE 26.50 9.11 32 13.38 69 13.55 12.40 +1.01 -16.3 LiveXLve n Q LIVX 4.40 3.43 4 3.70 32 3.83 3.70 -.12 -7.5 LivePrsn Q LPSN 16.60 6.75 379 16.35 1753 16.60 15.65 +.65 +42.2 LloydBkg N LYG .47a 12.6 4.21 3.26 9601 3.74 51024 3.96 3.72 -.09 -.3 LockhdM N LMT 8.00 2.3 52 363.00 266.01 1185 351.99 5468 355.00 344.55 +9.39 +9.6 Loews N L .25 .5 15 53.59 45.01 1517 51.57 6096 51.92 50.79 +1.14 +3.1 Logitech Q LOGI .63e 1.7 29 43.54 30.64 173 37.70 924 37.95 37.04 +.66 +12.1 LogMeIn Q LOGM 1.20f 1.0 134.80 102.25 515 119.20 1698 123.00 117.30 +1.95 +4.1 LomaNeg n N LOMA 26.89 20.03 708 21.27 1842 21.72 20.88 -.27 -7.7 LoneRs n Q LONE 5.50 2.43 113 4.91 617 5.07 4.53 +.31 +23.7 LoopInd n Q LOOP 19.00 12.03 20 13.71 56 14.46 13.56 +.46 -5.3 LoralSpac Q LORL 32 51.75 36.80 63 39.80 672 40.40 39.50 -.20 -9.6sLaPac N LPX .13p 16 31.19 22.07 902 29.85 7669 31.19 29.82 -.16 +13.7 Lowes N LOW 1.64 2.0 19 108.98 70.76 7545 83.62 28918 87.45 83.28 -2.61 -10.0sLoxoOncol Q LOXO 138.54 42.11 212 133.06 2062 138.54 125.25 +10.07 +58.1 Lubys N LUB 3.43 2.36 10 2.73 69 2.76 2.63 +.02 +3.4slululemn gs Q LULU 51 95.66 47.26 2019 96.31 10452 96.37 91.75 +4.60 +22.5 LumberLiq N LL 41.33 19.46 571 22.72 4016 24.42 22.40 +.18 -27.6 Lumentm n Q LITE 21 74.40 40.35 1421 58.85 13749 63.25 57.10 -5.45 +20.3sLuminex Q LMNX .24 1.1 33 22.59 18.05 90 22.20 1131 22.59 21.69 +.47 +12.7 LunaInn h Q LUNA 4.00 1.16 72 3.30 631 3.43 3.15 +.07 +35.8 LuthBur n Q LBC .23 1.9 13.60 11.02 116 11.93 476 12.14 11.58 +.23 -.9tLuxoft N LXFT 19 67.85 38.60 186 38.75 911 41.00 38.50 -.40 -30.4 Lydall N LDL 16 60.00 42.51 42 48.15 301 49.50 47.85 +.35 -5.1 LyonBas A N LYB 4.00f 3.7 9 121.95 78.01 2642 107.68 12394 109.45 103.51 +4.64 -2.4M -:M&T Bk N MTB 3.00 1.7 21 197.37 141.12 925 181.53 5398 186.68 175.90 -1.63 +6.2 MACOM Q MTSI 65.99 15.46 741 17.03 6539 19.35 16.84 -2.27 -47.7 MAG Slv g A MAG 13.84 9.29 194 11.62 1157 11.92 10.85 +.64 -6.0 MAM Soft Q MAMS 20 9.42 6.09 1 7.75 22 8.63 7.61 -.48 +3.2 MB Fncl Q MBFI .96f 2.3 17 47.64 38.29 285 42.58 1864 42.78 41.46 +.75 -4.4 MB Fin pfC Q MBFIO .39p 26.48 24.20 15 24.97 605 24.97 24.77 +.05 -5.0 MBIA N MBI 10.97 6.04 1535 9.07 6422 9.41 8.97 -.29 +23.9 MBT Fnl Q MBTF .24a 2.2 17 12.10 9.25 46 10.75 153 11.00 10.50 +.15 +1.4 MCBC n Q MCFT 23 28.62 15.58 107 24.53 539 26.10 24.36 -.69 +10.4 MDC N MDC 1.20f 4.2 10 35.18 26.45 570 28.34 2123 29.70 28.09 -.54 -11.1 MDC Pr gs Q MDCA .84 10.6 2 12.26 6.53 270 7.95 2968 8.65 7.58 +.40 -18.5 MDU Res N MDU .79 2.9 23 28.54 24.29 443 27.62 3067 28.27 27.58 -.11 +2.8 MEI Phrm Q MEIP 3.26 1.50 77 2.15 388 2.19 2.05 +.11 +2.4 MER Tel rs Q MTSL 4.49 1.31 1.69 33 1.82 1.62 +.02 -19.9 MFA Fncl N MFA .80 10.7 9 8.90 6.72 1329 7.47 6530 7.56 7.40 +.05 -5.7 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.56 10 25.82 25.54 -.29 -3.0 MFA pfB N MFApB 1.88 7.4 25.89 24.53 16 25.37 70 25.88 25.25 -.31 +.3 MFC Bcp N MFCB 9.62 5.69 2 6.18 22 6.32 6.18 -.06 -20.6 MFS CAMu A CCA .60 5.8 14.00 10.32 5 10.38 19 10.47 10.34 -.05 -9.8 MCR N MCR .72a 8.9 8.76 8.00 72 8.08 369 8.23 8.08 -.05 -4.7tMGF N MGF .41 9.0 5.03 4.53 23 4.55 346 4.59 4.53 -5.0 MFS HInM N CXE .30 6.1 5.51 4.84 55 4.90 289 4.95 4.85 -.04 -6.5 MFS HYMu N CMU .28 6.3 4.89 4.37 93 4.40 276 4.42 4.39 -.01 -4.8 MFS IHI N CIF .25 9.1 3.03 2.63 29 2.74 241 2.80 2.73 -.01 -6.8tMIN N MIN .42 10.9 4.38 3.86 161 3.87 1357 3.97 3.86 -.05 -6.7 MFS InvG N CXH .50 5.3 10.33 9.27 16 9.45 225 9.50 9.40 +.01 -2.7 MMT N MMT .52 9.1 6.29 5.65 95 5.72 564 5.82 5.72 -.01 -5.8tMFM N MFM .38 5.9 7.41 6.45 22 6.48 510 6.55 6.45 -.04 -5.7 MFV N MFV .58 9.3 6.84 5.71 59 6.20 166 6.66 6.16 -.43 +4.7 MGE Engy Q MGEE 1.29 2.2 27 68.70 51.05 49 57.45 338 58.60 55.96 +1.35 -9.0tMGIC Inv N MTG 8 16.21 10.03 6927 10.61 41678 11.15 10.03 -.16 -24.8 MGMGrPr n N MGP 1.68 31.83 25.31 490 27.71 4408 28.31 27.26 +.50 -4.9 MGM Rsts N MGM .48f 1.4 10 38.41 28.57 5123 35.44 35774 36.80 34.45 +1.04 +6.1sMGP Ing Q MGPI .32a .3 48 93.49 47.64 115 91.49 590 93.49 86.39 +5.59 +19.0 MI Acq n Q MACQ 11.41 8.34 6 10.36 6 10.46 10.36 +.01 +1.7 MI Homes N MHO 15 37.41 24.08 132 32.58 925 34.54 32.52 -.02 -5.3 MKS Inst Q MKSI .72 .7 17 128.28 65.05 1137 105.75 4402 122.77 104.65 -11.25 +11.9 MMA Cap Q MMAC 7 30.58 18.00 4 27.70 20 27.85 27.20 -.20 +14.0 MPLX LP N MPLX 2.43 7.2 39.38 30.88 1304 33.86 9849 35.10 32.62 +1.44 -4.5 MRC Glbl N MRC 20 20.77 14.01 745 18.95 2846 19.11 18.05 +.62 +12.0sMSA Safety N MSA 1.40f 1.6 70 90.58 65.95 220 89.01 1049 90.58 84.20 +4.70 +14.8 MSB Fin Q MSBF .12a .7 19.30 16.65 0 18.10 2 18.15 18.00 +.10 +1.7 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 368 88.06 2929 92.00 87.42 -.26 -8.9 MSCI Inc N MSCI 1.52 1.0 46 159.98 96.12 533 149.59 3010 151.24 148.48 +1.98 +18.2 MSG Netw N MSGN 10 26.30 16.25 223 22.55 1197 23.30 22.15 +.20 +11.4 MTGE Inv Q MTGE 2.00 11.2 5 20.00 16.15 329 17.80 1181 17.95 17.58 +.20 -3.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 10 25.54 15 25.99 25.54 -.40 -2.1 MTS Q MTSC 1.20 2.3 14 57.50 45.23 44 52.25 348 53.98 51.23 +1.00 -2.7sMTchAcq n Q MTEC 9.95 9.17 9.70 20 9.95 9.62 +.20 +.8sMTchAc un Q MTECU 10.39 9.94 2 10.32 44 10.39 10.22 +.12 +2.5 MV OilTr N MVO .76e 9.2 6 9.80 4.80 62 8.21 246 8.80 7.95 -.37 -2.3 MVB Fin n Q MVBF .03p 20.40 16.93 2 19.62 16 19.75 19.10 -.13 -2.4 MVC Cap N MVC .60 6.0 10.97 8.59 9 10.04 226 10.11 9.95 -.03 -4.9 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 7 25.38 16 25.54 25.31 +.03 -1.8 MYOS Q MYOS 2.85 1.03 28 1.27 112 1.29 1.20 +.02 -6.3 MYR Grp Q MYRG 24 43.49 23.00 60 30.82 356 31.93 30.42 -.12 -13.7 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 23 11.67 99 11.96 11.62 -.21 -6.1 MacQGInf N MGU 1.48 6.6 26.50 21.32 39 22.44 170 23.09 22.35 -.10 -13.0 Macatawa Q MCBC .24 2.3 21 10.70 8.87 21 10.62 129 10.67 10.34 +.25 +6.2 Macerich N MAC 2.96 5.1 32 69.73 52.12 3923 57.50 8893 60.00 56.42 -.32 -12.5 MackCali N CLI .80 4.8 8 28.51 15.86 373 16.70 2191 17.26 16.64 -.16 -21.8 MackFn Q MFNC .48 3.0 14 16.80 13.16 5 16.07 10 16.14 15.80 +.27 +1.1 Macquarie N MIC 5.76f 14.9 7 81.74 36.20 931 38.71 5433 40.20 38.20 +.42 -39.7 MacroGen Q MGNX 32.74 14.36 247 23.61 1335 24.88 23.40 -.03 +24.3 Macys N M 1.51 5.0 10 31.04 17.41 10642 29.96 39243 30.27 28.46 +1.70 +18.9 MadCvCall N MCN .72 9.8 8.15 7.09 21 7.32 133 7.47 7.32 -.03 -5.2 MadSqGd n N MSG 76 254.50 189.96 209 244.65 843 246.00 240.11 +3.17 +16.0 MadStSec N MSP 1.04 8.9 12.33 10.72 45 11.70 79 11.71 11.50 +.24 -.1 MadrigP rs Q MDGL 154.75 13.09 153 118.92 1277 122.77 103.08 +3.57 +29.6 Magal Q MAGS 6.96 4.13 6 5.55 52 5.90 5.51 -.09 +9.7sMagellnHlt Q MGLN 25 112.25 67.20 103 110.20 518 112.25 107.21 +1.75 +14.1 MagellMid N MMP 3.68f 5.6 19 76.56 54.82 613 65.19 5235 67.14 62.07 +2.96 -8.1 MagicSft Q MGIC .26e 3.2 21 9.50 7.40 11 8.20 145 8.35 8.05 +.05 -2.1 MagicJack Q CALL 8.60 5.55 56 8.40 693 8.45 8.36 -.05 -.6sMagna g s N MGA 1.32f 2.2 10 61.56 40.71 949 58.97 5727 61.56 58.14 -1.09 +4.1 MagnaChip N MX 6 13.40 8.05 358 9.40 1509 9.90 9.30 -.35 -5.5 MagneG rs Q MNGA 56.85 .76 214 .79 2973 .85 .76 +.01 -83.6 MagyarBc Q MGYR 68 13.95 12.01 4 12.28 17 12.50 12.06 +.12 -4.0 MaidenH Q MHLD .60 7.7 12.95 5.55 426 7.80 2188 7.85 6.85 +.85 +18.2 Maiden prA N MHpA 2.06 10.7 25.88 18.80 9 19.25 114 19.40 19.12 +.10 -22.1 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 15 17.42 112 17.63 17.20 -28.7 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 8 16.44 141 16.74 16.40 +.03 -21.5 MaidenHld n N MHLA .60 3.1 27.28 16.68 18 19.44 53 19.95 18.10 +1.37 -15.5 MaidHld 43 N MHNC 1.94 9.4 27.34 18.64 33 20.70 82 20.76 20.00 +.63 -15.3 MainStCap N MAIN 2.22a 6.0 13 41.79 34.37 209 37.30 1008 37.76 37.02 +.49 -6.1 MainSDTMu N MMD 1.18 6.2 20.49 18.54 43 19.00 291 19.64 19.00 -.65 -4.2 Majesco n A MJCO 6.43 4.35 9 5.25 27 5.35 5.15 -.09 -2.2 MMyTrip Q MMYT 40.90 22.40 135 35.35 1447 37.20 34.63 +.20 +18.4 MalibuBoat Q MBUU 34 36.81 21.47 184 33.65 898 36.58 33.18 -1.40 +13.2 Mallinckdt N MNK 49.12 13.32 2526 13.76 12226 14.29 13.53 -.03 -39.0 MalvernBc Q MLVF 15 28.20 21.00 5 25.25 17 25.40 24.00 +.80 -3.6 MamEngy n Q TUSK 35.45 10.88 481 32.18 2595 34.97 28.99 -1.55 +63.9 ManTech Q MANT 1.00f 1.6 21 62.24 34.31 117 60.88 984 61.62 59.18 +1.98 +21.3 MgdDInvG N MZF .74 5.5 14.17 13.05 20 13.54 77 13.74 13.52 -.21 +.8 ManchUtd N MANU .36 1.9 1 22.15 15.86 53 18.50 234 19.90 18.50 -.75 -6.6 ManhAssc Q MANH 25 54.21 39.10 834 41.45 4444 43.69 40.82 -.02 -16.3 ManhBrCa Q LOAN .48 6.6 17 7.50 4.65 11 7.30 103 7.45 6.93 +.40 +22.8 Manitex Q MNTX 12.37 6.21 38 11.52 220 12.14 11.33 -.21 +20.0 Manitowc rs N MTW 44.03 21.24 171 28.97 1601 29.51 28.15 +.85 -26.4 MannKd rs Q MNKD 6.96 .67 3671 1.70 16870 1.82 1.61 +.06 -26.7sMannatech Q MTEX .50 2.4 10 22.40 12.51 12 20.55 88 22.40 17.05 +2.15 +37.0 ManngNap N MN .32 10.2 13 6.00 2.95 142 3.15 374 3.65 3.10 -.35 -12.5 ManpwrGp N MAN 1.86 1.8 13 136.93 99.57 2783 101.47 4924 119.68 100.69 -14.59 -19.5 Manulife g N MFC .44 22.16 16.62 1956 18.82 10890 18.98 18.46 +.42 -9.8 MarathnO N MRO .20 1.1 19.52 10.55 11683 18.02 87717 18.66 17.68 -.14 +6.4 MaraPat rs Q MARA 10.03 .50 765 1.43 5039 1.54 1.32 -.07 -65.1sMarathPt s N MPC 1.84 2.3 19 79.98 49.11 2558 79.76 19104 80.04 74.78 +5.17 +20.9 MarchxB Q MCHX .50e 3.13 2.21 18 2.88 484 2.99 2.65 +.15 +4.5 MarcusMill N MMI 22 36.70 23.40 104 35.30 878 35.89 34.84 +.42 +8.2 Marcus N MCS .50 1.6 25 34.90 23.55 50 31.05 363 31.60 30.55 +.30 +13.5 MarinSft rs N MRIN 15.45 6.25 36 7.25 204 7.65 6.80 +.40 -33.8 MarPet Q MARPS .32e 9.0 7 4.57 2.83 2 3.55 10 3.75 3.40 +.21 +4.4 MarineP N MPX .28 2.0 25 17.12 11.66 15 14.02 57 14.70 13.90 +.10 +10.0 MarineMx N HZO 17 24.30 13.80 302 17.75 1376 19.05 17.70 -.85 -6.1 MarinusPh Q MRNS 9.87 1.13 377 4.77 2241 5.18 4.63 +.01 -41.5 Markel N MKL 45 1194.98 936.95 17 1153.08 175 1171.86 1148.56 -.43 +1.2 MktAxess Q MKTX 1.68f .8 55 229.84 171.45 285 202.50 1087 208.68 200.93 +.43 +.4 MarlinBs Q MRLN .56 2.0 20 29.95 20.26 15 28.60 67 29.25 28.40 -.30 +27.7 MAR Q MAR 1.32 1.0 35 149.21 90.00 1376 137.48 10689 139.19 131.92 +6.42 +1.3 MarriotVac N VAC 1.60 1.2 22 154.14 105.05 105 135.98 1021 138.46 129.61 +7.10 +.6 Marrone Q MBII 3.39 .85 302 1.70 5410 2.22 1.66 -.41 +54.5 MarshM N MMC 1.50 1.8 23 86.54 72.30 2662 82.90 11545 84.52 82.43 +.93 +1.9 MartenTr s Q MRTN .10 .5 34 29.60 12.99 538 21.30 1744 24.00 20.50 -1.55 +4.9 MartMM N MLM 1.76 .9 29 244.32 191.09 464 196.72 2700 205.20 195.80 +.60 -11.0 MartinMid Q MMLP 2.00 13.1 23 20.55 12.70 154 15.30 851 15.40 14.05 +1.35 +9.3 MarvellTch Q MRVL .24 1.2 64 25.18 14.64 8796 20.54 35179 22.50 20.49 -1.47 -4.3 Masco N MAS .42 1.1 24 46.45 34.66 5930 39.24 23055 41.76 39.09 -1.41 -10.7 Masimo Q MASI 38 104.71 80.69 377 89.66 1651 89.71 85.62 +3.84 +5.7 Masonite g N DOOR 12 85.30 50.40 189 61.75 1169 65.15 60.70 +1.00 -16.7 Mastec N MTZ 14 55.53 38.40 984 44.55 3117 46.95 44.45 -.65 -9.0 MastechD A MHH 14 15.93 6.13 13 12.24 68 12.50 11.88 +.14 +21.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 61

MasterCrd N MA 1.00 .6 41 183.73 115.00 4231 177.08 20408 179.80 172.97 +2.81 +17.0 MatadorRs N MTDR 36 33.96 20.13 789 33.02 5250 33.74 31.06 +1.63 +6.1sMatch n Q MTCH 61 48.65 16.57 818 46.71 6522 48.65 44.60 +1.87 +49.2 Materialise Q MTLS 16.50 8.91 72 12.66 275 12.75 11.40 +.95 -.4 Materion N MTRN .40 .7 45 55.35 33.10 98 54.50 664 55.35 52.45 +1.90 +12.1 MatinasB n A MTNB 3.20 .59 113 .68 990 .73 .63 -.01 -41.4 MatlinPr n Q MPAC 10.02 9.65 0 9.81 1 9.81 9.75 +.06 +.5 MatlnPrt un Q MPACU 11.00 10.00 14 10.25 24 10.25 10.20 +.02 +1.0 MatrixSv Q MTRX 20.25 7.80 87 15.85 577 16.60 15.25 +.40 -11.0 Matson N MATX .80 2.7 6 40.32 21.63 96 29.12 627 30.27 28.73 +.43 -2.4tMattel Q MAT .60 4.6 93 25.57 12.71 28177 12.96 47559 14.90 12.21 -1.68 -15.7 Mattersight Q MATR 3.55 1.93 63 2.35 171 2.35 2.09 +.20 -7.8 MatthInt Q MATW .76 1.5 17 72.60 48.75 109 51.65 559 52.05 50.40 +1.20 -2.2 MauiLand N MLP 20 27.80 10.55 38 11.25 228 12.90 11.10 -.65 -35.0 MaxarTc n N MAXR 1.48 3.2 67.30 42.11 113 45.66 763 46.27 44.26 +.64 -29.0 MaximIntg Q MXIM 1.68f 3.1 24 74.94 43.35 4901 54.40 13792 59.19 54.18 -3.33 +4.1 Maximus N MMS .18 .3 21 72.71 58.43 285 69.73 1663 70.93 68.50 +1.58 -2.6 MaxLinear N MXL 16 32.47 20.38 232 23.27 1556 23.84 22.80 +.10 -11.9 MaxwellT Q MXWL 6.61 4.29 203 5.40 703 5.85 5.31 -.42 -6.3 MazorRbt Q MZOR 76.56 29.55 176 59.31 1244 62.89 58.84 -2.61 +14.9 McClatch rs A MNI 12.99 5.75 9.29 44 9.68 9.07 +.00 +4.0 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.48 4 109.67 103.48 -1.62 +3.0 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1560 103.24 4517 108.93 103.02 -2.56 +1.3 McDrmInt N MDR 11 9.07 5.38 5053 6.05 75076 6.53 6.00 -.11 -8.1 McDnlds N MCD 4.04 2.5 27 178.70 133.26 3900 158.77 16308 163.48 158.51 -2.96 -7.8sMcGrathR Q MGRC 1.36f 2.3 9 60.55 32.09 102 58.96 1152 60.55 54.72 +4.34 +25.5 McKesson N MCK 1.36 .9 12 178.86 133.82 993 146.25 9492 150.84 141.89 +3.40 -6.2 McEwenM N MUX .01 .5 3.07 1.82 1480 2.14 9177 2.18 2.03 +.07 -6.1 Mechel pf N MTLp 1.34 .80 .96 15 1.00 .92 +.05 -8.6 Mechel rs N MTL 6.23 3.30 77 3.91 653 3.97 3.42 +.41 -25.7 MedalFin Q MFIN .20 4.6 44 5.56 1.96 95 4.38 348 4.66 4.16 +.08 +24.1 MedalF 9 21 Q MFINL 2.25 9.0 26.96 16.70 25.05 15 25.57 24.98 -.05 -6.6 Medequit n N MRT .84 8.5 13.06 9.67 117 9.94 763 10.25 9.75 +.19 -11.4 MedProp N MPW 1.00f 8.0 14 14.19 11.82 2078 12.44 9932 12.79 12.40 -.11 -9.7 MedTrBill Q MTBC 5.44 .29 111 3.51 579 3.58 3.24 +.16 +34.5 MedTBill pf Q MTBCP 2.75 11.0 27.80 22.21 13 25.06 82 25.32 24.30 +.76 -.8 MediCo Q MDCO 54.93 24.45 530 29.45 2818 31.18 29.39 -.88 +7.7 MediciNova Q MNOV 14.50 4.40 179 11.20 899 12.64 11.17 -1.37 +73.1 Medidata Q MDSO 95 85.92 59.22 1817 73.14 5866 74.76 65.59 +6.70 +15.4sMedifast N MED 1.92 1.9 43 103.87 40.00 151 98.89 1024 103.87 96.30 +.57 +41.7 Medigus rs Q MDGS 3.35 1.08 7 1.34 373 1.60 1.21 +.07 +1.5 MediWound Q MDWD 8.25 3.56 16 5.25 100 5.55 5.10 -.15 +18.0 MedleyCap N MCC .64 15.0 7 7.89 3.94 128 4.26 1068 4.37 4.04 +.22 -18.4 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 25.21 24 25.25 25.03 -.08 -.1 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.30 8 25.36 25.24 +.01 -1.9 Medley n N MDLX .22p 25.00 23.76 1 24.99 3 25.00 24.92 +.09 +.8 Medley24 n N MDLQ 25.66 24.51 1 25.00 16 25.13 24.78 -.8 MedleyMgt N MDLY .80 14.3 17 8.15 5.45 12 5.60 84 5.70 5.45 +.15 -13.8 Mednax N MD 14 63.04 40.56 537 51.03 3483 53.29 50.95 -1.56 -4.5 Medpace n Q MEDP 37 39.64 21.76 96 36.64 633 38.15 36.44 -.46 +1.0 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 3680 79.90 25922 81.25 79.48 +.33 -1.1 MeetGrp Q MEET 6.45 1.84 514 2.37 4371 2.48 2.19 +.15 -16.0sMelcoResE Q MLCO .32e 1.0 32.04 19.56 1553 31.41 12528 32.04 30.63 +.52 +8.2 Melinta rs Q MLNT 24.25 6.50 121 7.45 706 7.63 6.80 +.60 -52.8sMellanox Q MLNX 79.85 41.55 419 75.75 4326 79.85 75.55 -2.15 +17.1 MelroseBn Q MELR .34e 24 20.50 16.75 19.30 2 19.90 19.25 -.70 -3.5 MenloTh n Q MNLO 39.86 7.94 60 8.83 639 9.77 8.70 -.58 -69.2 Menus n Q MRUS 23.75 13.23 12 17.49 64 18.25 16.66 -.56 -9.8 MercadoL Q MELI .60 .2 417.91 216.00 745 324.49 4648 347.97 313.55 -5.18 +3.1 MercBank Q MBWM .88 2.5 17 38.08 28.92 50 35.47 226 35.95 33.99 +1.37 +.3 MercerIntl Q MERC .50 3.6 24 15.00 10.45 105 13.70 709 14.05 13.40 +.40 -4.2 MerchBcp n Q MBIN .24f 1.2 23.77 16.27 15 20.74 103 21.57 20.49 +.24 +5.4 Merck N MRK 1.92 3.3 22 66.41 52.83 9611 58.83 72160 59.96 57.17 +1.66 +4.5 MercGn N MCY 2.50 5.1 20 63.23 41.41 353 48.77 1564 48.90 48.05 +.71 -8.7 MercSys Q MRCY 52 55.00 36.09 290 44.99 3660 46.60 42.67 -1.31 -12.4 Meredith N MDP 2.18f 4.2 12 72.25 50.63 441 51.45 2793 53.10 51.20 -.80 -22.1 MeridBcp Q EBSB .20f 1.0 27 21.85 15.85 142 19.95 1059 20.18 19.50 +.15 -3.2 MeridnBk n Q MRBK 21.37 16.56 2 17.61 24 18.00 17.36 -.25 -11.9 MeridBio Q VIVO .50 3.4 20 16.45 13.23 172 14.55 1065 14.95 14.45 +3.9 MeridWs hn Q MRDN 3.90 .49 22 .68 489 .77 .56 +.04 -36.3 MeritMed Q MMSI 53 49.50 28.13 278 45.95 1655 46.50 44.98 +.95 +6.4 Meritage N MTH 11 55.50 37.70 351 42.75 1374 46.20 42.70 -2.05 -16.5 Meritor N MTOR 7 29.54 14.97 1252 21.60 6254 21.78 20.38 +1.23 -7.9 MerL pfK N MERpK 1.61 6.2 26.53 25.26 85 25.98 202 25.99 25.70 +.23 -.4 MerL pfP N MERpP 1.84 7.0 27.53 25.80 50 26.41 120 26.43 26.16 +.15 -2.8 ML CZN46 N PIY 2.09 15.4 26.88 11.66 1 13.61 27 14.91 13.26 -.77 -7.5 MLRRD29 N PYS 1.58 8.5 24.85 17.20 10 18.55 37 18.80 18.30 +.15 -8.4 MLGS flt N PYT .76 3.4 22.60 20.40 22.00 2 22.00 21.85 +.20 +5.0 MLIdxPl33 A IPB 1.51 5.6 28.91 26.50 0 27.16 3 27.60 27.10 -.46 -1.9 MerrimP rs Q MACK 1 27.08 7.37 88 8.49 424 8.96 8.18 -.15 -17.2 Mersana n Q MRSN 21.01 12.45 17 16.67 300 17.24 16.38 -.13 +1.5sMesaLabs Q MLAB .64 .4 170.96 122.35 11 169.00 73 170.96 147.24 +.81 +36.0 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 16 15.05 54 15.95 15.05 -.40 -18.4 Mesab N MSB 1.49e 30.92 12.70 99 24.35 902 25.20 22.05 -.90 -3.2 Mesoblast n Q MESO 12.50 4.74 9 5.69 101 6.24 5.69 -.41 -2.6 MetaFincl Q CASH .52 .5 23 117.98 60.70 47 114.75 233 114.75 111.85 +1.85 +23.9sMethanx Q MEOH 1.32f 2.0 22 69.75 39.48 1113 66.80 4333 69.75 66.05 +.45 +10.3 Methode N MEI .44 1.1 34 48.44 36.05 185 40.00 648 40.55 39.05 +1.05 -.2 MetLife N MET 1.60 3.4 10 55.91 43.01 4299 47.49 20852 47.74 46.77 +.57 -6.1 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 37 25.25 123 25.25 24.94 +.17 +1.7 MetroBkH n N MCB 51.30 36.35 22 43.93 137 44.99 43.31 +.43 +4.3 MettlerT N MTD 40 697.26 494.59 169 576.76 776 589.96 569.55 +8.55 -6.9 MexcoEn A MXC 7.18 3.00 11 4.29 218 4.44 3.49 +.88 +9.2 MexEqt N MXE 1.62e .1 12.22 9.91 7 11.16 27 11.69 11.15 -.31 +8.8 MexicoFd N MXF .70 4.2 18.24 15.26 34 16.44 229 17.12 16.28 -.45 +4.4 MKors N KORS 19 69.95 32.38 1817 65.01 8152 67.33 64.80 -.37 +3.3 Michaels Q MIK 9 27.87 17.25 1513 18.29 11446 19.38 18.11 +.01 -24.4 MicrFoc n N MFGP 36.21 12.67 493 18.19 4560 18.55 17.68 -.24 -45.8 Microbot rs Q MBOT 6.00 .58 102 .80 717 .80 .72 +.04 -21.8 Microchp Q MCHP 1.45 1.7 88 101.48 72.36 3555 85.68 24425 89.63 84.45 -1.65 -2.5 MicrSol n A MICR 4.29 3.19 1 3.88 7 3.89 3.84 -.01 +10.9 MicronT Q MU 6 63.42 26.37 38396 50.62 215356 54.27 50.15 -1.61 +23.1 MicronetE Q MICT 1.77 .65 38 1.52 572 1.65 1.35 +.12 +35.7 MicroSemi Q MSCC 27 67.52 46.09 4124 63.12 9250 65.14 61.86 -.82 +22.2 Microsoft Q MSFT 1.68 1.8 69 97.24 64.89 31133 95.00 152091 97.07 93.42 +1.92 +11.1 MicroStr Q MSTR 20 196.35 122.16 42 131.55 373 136.24 127.98 +1.37 +.2 Microvisn Q MVIS 3.25 1.00 355 1.34 3469 1.36 1.20 +.16 -17.8 MidPenn Q MPB .60f 1.7 19 37.90 25.10 4 35.90 18 35.90 34.60 +.65 +8.5 MidAApt N MAA 3.48 3.9 16 110.95 85.16 453 89.61 3138 93.16 89.47 -1.89 -10.9 MdAApt pfI N MAApI 2.13 3.4 68.51 61.56 0 63.38 3 63.80 63.20 -.03 -5.9 MidConEn Q MCEP 2.48 .92 108 1.90 991 2.03 1.48 +.40 +61.0 Midatech n Q MTP 3.27 .73 20 .76 37 .80 .75 -.04 -9.3 Middleby Q MIDD 24 142.00 107.53 308 127.70 2169 127.91 122.12 +5.27 -5.4sMiddlefldB Q MBCN 1.12f 2.1 17 54.90 42.10 4 52.55 33 54.90 51.50 -.05 +9.0 MdsxWatr Q MSEX .90 2.2 28 46.74 32.23 48 40.30 261 40.60 39.01 +1.29 +1.0 MidlStBc n Q MSBI .88f 2.8 17 36.50 28.70 51 31.96 371 32.34 31.45 +.17 -1.6 MidsthBcp N MSL .28m 2.1 16.60 11.05 22 13.60 97 13.75 12.75 +.45 +2.6 MidstPet N MPO 19.49 10.87 67 14.48 622 15.05 14.20 +.10 -12.7 MidWOne Q MOFG .78f 2.3 17 37.94 30.56 19 33.56 89 33.77 32.74 +.84 +.1 Milacron n N MCRN 22.62 15.09 350 20.20 2072 20.47 19.53 +.65 +5.5 MilestnSci A MLSS 1.80 .70 51 .80 167 .80 .74 -32.3 MillerHer Q MLHR .72 2.3 15 41.85 29.25 372 31.90 2497 33.40 31.55 -.50 -20.3 MHowHiInc N HIE 1.39 11.8 14.17 10.93 40 11.76 236 11.85 11.41 +.47 -5.7 MillerInds N MLR .72 2.8 15 29.00 23.65 19 26.15 86 26.85 25.75 +.50 +1.4sMimecast n Q MIME 39.51 22.20 211 38.62 1116 39.51 37.17 +1.27 +34.7 MiMedx Q MDXG 33 18.25 6.05 1246 7.50 9026 7.66 7.02 +.53 -40.5 Mind CTI Q MNDO .30e 13.6 10 2.55 2.07 42 2.20 230 2.27 2.19 -.02 -10.7 Mindbody n Q MB 43.45 21.57 287 40.60 1487 41.30 37.25 +3.35 +33.3 MinTech N MTX .20 .3 17 80.50 62.55 123 73.10 466 73.25 68.70 +4.70 +6.2 MinervaN Q NERV 11.15 4.80 99 7.20 493 7.40 6.80 +.30 +19.0 Miragen rs Q MGEN 15.91 5.01 89 6.39 621 6.75 6.25 -.08 -38.7 MiratiTher Q MRTX 37.62 2.70 298 29.25 1376 32.80 27.85 -1.95 +60.3 Misonix Q MSON 11.80 7.05 5 10.95 30 11.50 10.65 -.55 +15.9 MissP pfD N MPpD 1.31 5.1 27.67 24.63 2 25.60 2 25.78 25.35 +.11 -.2 Mistras N MG 37 23.83 17.00 40 20.11 307 20.77 19.69 +.16 -14.3 Mitcham Q MIND 5.00 2.82 14 3.10 593 3.15 2.86 +.06 -2.2 Mitchm pfA Q MINDP 2.25 9.7 23.99 22.34 11 23.25 21 23.54 23.10 -.15 MitekSys Q MITK 22 10.75 6.96 171 8.05 902 8.13 7.55 +.50 -10.1sMitelNet g Q MITL 10.22 6.21 1136 10.08 5207 10.22 9.48 +.54 +22.5 MitsuUFJ N MUFG 8.11 5.95 702 6.62 18620 6.70 6.50 -.02 -8.9sMiX Tele N MIXT .22e 16.93 5.59 60 16.80 403 16.93 15.86 +.78 +31.7 MizuhoFn N MFG 4.00 3.37 126 3.64 1960 3.68 3.62 -.02 MobileMini Q MINI 1.00 2.3 37 46.10 26.70 527 43.40 1521 45.80 41.55 -.90 +25.8 MobileTele N MBT .53e 5.2 12.80 7.77 2485 10.11 15163 10.35 9.54 +.38 -.8 MobileIron Q MOBL 6.78 3.20 1203 4.80 3622 5.10 4.58 -.15 +23.1 Model N N MODN 18.90 10.35 113 17.65 927 17.85 16.95 +.40 +12.1 ModMed n Q MMDM 10.24 9.65 8 9.96 30 9.96 9.90 +.01 +1.6 ModMed rt Q MMDMR .50 .30 61 .42 63 .43 .38 +.04 +7.7 Modine N MOD 15 25.75 11.15 247 20.25 1027 21.15 20.00 +.15 +.2 Moelis&Co N MC 1.48 2.7 66 54.60 34.60 192 53.95 1227 54.25 52.25 +1.95 +11.2 Mohawk N MHK 18 286.85 223.99 1157 235.57 3854 247.13 235.05 -3.63 -14.6 MolecTemp Q MTEM 13.25 .35 21 8.60 225 9.76 8.54 -.65 -14.2 Moleculin n Q MBRX 3.75 .71 107 1.83 748 1.91 1.80 -.07 -1.6 MolinaHlth N MOH 93.98 48.18 812 85.30 4247 86.10 81.95 +3.86 +11.2tMolsCoorB N TAP 1.64 2.3 11 97.50 72.07 4495 70.38 12171 73.93 70.05 -2.60 -14.2sMomenta Q MNTA 21.01 11.85 290 20.40 3056 21.01 19.35 +.95 +46.2 Momo Q MOMO 46.69 22.49 3701 36.33 19287 36.70 33.68 +1.66 +48.4tMonakGp n Q MKGI 5.07 2.67 15 2.47 41 3.45 2.00 -.88 -50.3 MonarCas h Q MCRI 31 47.92 28.47 41 43.14 196 43.68 41.23 +2.06 -3.7 Mondelez Q MDLZ .88 2.2 21 47.23 39.19 12018 40.11 40382 42.39 39.84 -1.98 -6.3 MoneyGrm Q MGI 17.92 8.01 273 8.72 1300 8.80 8.33 +.37 -33.8 MngDB A n Q MDB 46.26 24.62 609 37.77 6851 39.97 37.09 -1.89 +27.3 MonRE N MNR .68 4.5 24 18.45 13.87 224 15.12 1919 15.63 15.00 +.12 -15.1tMonRE pfC N MNRpC 1.53 6.5 26.74 23.59 32 23.40 95 24.35 23.21 -.30 -6.5 MonPwSys Q MPWR 1.20f 1.0 90 127.61 89.22 310 119.51 1352 125.25 118.80 -1.32 +6.4 Monotype Q TYPE .46f 2.0 56 26.75 15.75 120 23.40 1424 23.90 23.10 -.05 -2.9 Monro Q MNRO .72 1.3 32 64.15 39.65 332 53.55 2398 56.28 52.55 -3.30 -6.0 MonroeCap Q MRCC 1.40 11.1 9 16.20 12.18 101 12.66 440 12.89 12.39 +.20 -7.9 Monsanto N MON 2.16 1.7 22 126.80 114.19 3680 125.00 20524 125.90 124.27 -.40 +7.0 MonstrBv s Q MNST 41 70.21 44.35 3772 56.50 15635 58.00 56.17 -.18 -10.7 Moodys N MCO 1.76f 1.1 35 171.68 112.55 670 164.02 2978 166.89 163.05 +1.13 +11.1 Moog A N MOG/A .25p 22 93.93 65.41 102 85.22 458 88.31 82.23 +3.04 -1.9 MorgStan N MS 1.00 1.8 14 59.38 40.43 10096 54.46 64197 55.33 52.77 +1.48 +3.9 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 95 28.47 441 28.65 28.32 -.14 -1.7 MorgSt pfF N MSpF 1.72 6.2 29.79 27.50 113 27.75 266 27.95 27.51 -.14 -2.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 100 27.04 435 27.05 26.77 +.12 -2.9 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 60 26.01 133 26.13 25.98 +.03 -2.6 MorgSt pfK N MSpK 27.72 25.56 215 25.87 696 25.97 25.74 -.03 -4.5 MS Asia N APF .14e .8 19.99 15.51 5 17.99 74 18.21 17.85 -.12 -2.2 MS China N CAF 13.33e 27.79 19.32 195 23.99 402 24.82 23.87 -.87 +2.6tMS CushHi N MLPY 1.28e 20.3 8.00 6.10 1 6.30 14 6.54 6.10 +.08 -10.8tMS EMD N MSD .57e 6.1 10.27 9.32 32 9.30 231 9.46 9.26 -.10 -6.8 MSEMDDbt N EDD .80m 10.4 8.37 7.50 280 7.67 1305 7.76 7.67 -.04 -.4 MSEmMkt N MSF .05e .3 19.86 15.07 20 17.83 218 18.06 17.78 -.14 -.3 MS icb N ICB .54a 2.9 19.79 17.88 11 18.65 68 18.89 18.63 -.21 +1.6 MS India N IIF .04e 35.14 28.02 30 30.60 100 31.27 30.52 -.41 -7.7 MSJCP97 N HJV 1.75 14.9 16.72 10.00 5 11.78 25 12.34 11.72 -.39 -4.5 MkVRMB N CNY 49.12 38.72 0 47.35 1 47.99 46.41 +1.06 +10.1 MkVRupee N INR .20p .5 45.42 39.60 3 42.11 9 44.50 41.19 -2.37 -3.6 MSDLEur N URR 21.49 16.02 2 19.56 5 20.93 18.91 -1.26 +7.9 MSDSEur N DRR 60.62 44.20 1 48.47 4 48.75 45.60 +.72 +.1 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 74 22.54 258 22.74 22.40 +.04 -.4sMornstr Q MORN 1.00 1.0 27 103.81 68.43 28 103.03 199 103.81 98.12 +5.02 +6.2 Mosaic N MOS .10m .4 35 29.20 19.23 3250 25.68 18562 26.31 24.81 +.84 +.1 MoSys rs Q MOSY 2.70 .55 23 1.28 546 1.42 1.25 -.02 +15.3 MotorcarP Q MPAA 24 31.57 20.11 91 21.05 653 22.63 21.03 -1.10 -15.8sMotrlaSolu N MSI 2.08 1.9 21 111.91 79.63 706 110.57 4012 111.91 106.91 +2.88 +22.4 MotusGI n Q MOTS 5.30 3.75 0 4.35 52 4.60 4.30 -.15 -.7tMtnPDia g Q MPVE 4.10 2.35 68 2.55 429 2.55 2.35 +.08 -7.3 Movado N MOV .80f 2.1 42.25 20.50 86 38.90 815 40.30 38.65 -.50 +20.8 Moxian n Q MOXC 4.16 2.01 14 3.04 35 3.28 2.91 +.11 -21.0 MudrickC n Q MUDS 9.62 9.55 9.60 699 9.62 9.60 +.1 MudrcC un Q MUDSU 10.27 9.98 10.24 268 10.26 10.23 +.01 +2.4 Mueller N MLI .40 1.5 18 37.57 25.26 723 27.30 1984 27.67 26.36 +.59 -22.9 MuellerWat N MWA .20 2.0 23 12.99 10.01 1127 10.23 5577 10.80 10.19 -.31 -18.4sMulesft n N MULE 44.72 19.40 2304 44.62 14515 44.72 44.22 +.38 +91.8 MultiColor Q LABL .20 .3 18 89.70 61.90 77 67.55 450 70.30 67.40 -.40 -9.8 MurphO N MUR 1.00 3.3 35.16 22.21 2469 30.38 13673 31.31 28.24 +1.67 -2.2 MurphUSA N MUSA 12 89.69 61.70 262 63.44 1874 65.87 63.31 -.47 -21.1 MustBio n Q MBIO 13.35 8.06 202 9.84 561 10.77 9.70 -.86 -17.9 MutualFst Q MFSF .72 1.9 20 40.50 31.05 6 37.45 28 38.20 36.50 +.45 -2.9 MySize n Q MYSZ 3.58 .57 562 1.28 4567 1.48 1.25 -.08 +97.5 sMyersInd N MYE .54 2.2 48 24.20 15.40 43 24.20 309 24.25 23.35 +.85 +24.1 Mylan NV Q MYL 9 47.82 29.39 3390 40.72 13724 41.36 40.34 +.10 -3.8 MyndAn n Q MYND 5.05 1.15 139 2.21 1194 2.27 1.70 +.33 -35.0 MyoKard n Q MYOK 62.83 10.80 134 49.60 733 50.85 47.75 -.15 +17.8 Myomo n A MYO 23.20 2.07 2288 4.01 3489 4.30 3.15 +.79 +6.9 Myovant n N MYOV 24.14 9.92 61 21.10 1257 23.25 20.14 -1.16 +66.9 MyriadG Q MYGN 15 41.57 17.50 455 28.90 2666 29.55 28.72 -.19 -15.9N -:NBT Bcp Q NBTB 1.00f 2.8 19 40.85 31.28 82 36.28 598 36.34 35.50 +.59 -1.4 NCI BldSy N NCS 21 21.20 13.05 345 17.80 1970 18.40 17.40 +.50 -7.8 NCR Corp N NCR 28 43.38 29.20 988 31.57 5676 32.46 31.11 +.42 -7.1 NCS Mltst n Q NCSM 29.07 13.85 50 18.19 524 19.00 17.50 +.37 +23.4 NETgear Q NTGR 87 71.42 41.50 209 61.70 1291 64.10 60.70 +.85 +5.0 NF EngSv Q NFEC 3.65 .76 80 1.39 732 1.45 1.15 +.15 +43.3 NGL EnPt N NGL 1.56 12.5 21.98 8.58 479 12.50 2559 12.80 11.48 +.95 -11.0 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 19 24.18 117 24.20 23.78 +.18 -.9 NI Hldg n Q NODK 18.80 15.00 6 16.41 48 16.48 16.31 +.01 -3.4 NIC Inc Q EGOV .32 2.2 19 22.40 12.65 469 14.30 2244 14.70 14.05 +.30 -13.9 NICE Ltd Q NICE .64 .7 42 98.48 66.87 116 97.04 655 98.44 94.29 +3.04 +5.6sNII Hldg n Q NIHD 3.05 .22 1009 2.88 6034 3.05 2.46 +.32 +579.2 NL Inds N NL 6 16.05 6.00 25 8.35 121 8.80 8.05 +.35 -41.4 NMI Hldg h Q NMIH 10 21.92 10.10 321 14.40 2438 14.82 13.75 -.25 -15.3 NN Inc Q NNBR .28 1.3 13 32.90 21.40 115 22.25 704 22.80 21.60 +.25 -19.4sNRG Egy N NRG .12 .4 50 31.78 14.52 2803 31.17 22052 31.78 30.23 +1.04 +9.4 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 113 17.28 566 17.40 16.70 +.67 -8.3 NRG Yld C N NYLD 1.19f 6.7 33 20.15 15.55 574 17.65 2237 17.88 17.20 +.55 -6.6 NTN Buzz rs A NTN 8.70 3.01 22 4.99 40 5.74 4.80 -.39 +18.5 NV5 Global Q NVEE 26 64.50 35.35 95 62.10 493 63.93 60.50 +2.55 +14.7 NVE Corp Q NVEC 4.00 4.9 30 94.00 68.50 34 81.02 94 87.82 79.84 -.70 -5.8 NVR N NVR 24 3700.00 2053.80 27 3058.36 133 3151.00 2908.90 +35.96 -12.8 NXP Semi Q NXPI 17 125.93 103.16 16428 105.15 35702 113.94 103.19 -8.29 -10.2 Nabors N NBR .24 3.1 12.04 5.32 6135 7.73 37081 8.02 7.44 +.15 +13.2 Nabriva n Q NBRV 14.10 4.39 462 5.23 1796 5.48 4.70 +.32 -12.5 NACCO N NC 1.09f 2.7 5 92.60 23.80 22 39.65 95 39.90 36.55 +2.30 +5.3 NakedBr n Q NAKD 3.00 1.11 15 1.44 230 1.49 1.33 +.02 -.7 NamTai N NTP .28 2.3 49 13.90 7.35 46 12.35 119 12.70 12.30 -.30 -1.6tNanoDim n Q NNDM 7.60 1.52 5 1.59 157 1.74 1.52 -.14 -48.2 NanoString Q NSTG 19.68 5.87 70 9.28 689 9.89 9.10 -.01 +24.2 NanoVib n Q NAOV 5.00 3.68 2 4.50 9 4.75 4.36 -.12 -3.8 NanoViric A NNVC 1.64 .72 65 .79 414 .86 .78 -.04 -9.9 Nanomtr Q NANO 20 32.42 22.08 96 25.13 619 27.42 24.83 -1.45 +.8 NantHlth n Q NH 5.26 2.60 42 3.31 314 3.40 3.03 +.30 +8.5 NantKwst n Q NK 8.45 2.71 79 4.15 595 4.25 3.80 +.34 -7.6 Napco Q NSSC 34 11.90 7.40 13 10.90 67 11.10 10.72 +24.6sNasdaq Q NDAQ 1.76f 2.0 23 87.23 65.98 1025 87.42 4768 87.66 85.60 +1.49 +13.8 Natera n Q NTRA 14.76 7.49 69 10.96 650 11.45 10.29 +.67 +21.9 Nathans s Q NATH 5.00e 50 100.90 52.90 4 79.70 43 81.00 74.00 +6.30 +5.6 NatAmUnv Q NAUH .18 19.8 2.77 .76 7 .91 59 1.06 .90 -.13 -35.9 NatBkHldg N NBHC .36 1.1 28 37.08 30.10 72 33.89 541 34.04 33.05 +.68 +4.5 NatlBnksh Q NKSH 1.17e 2.5 23 47.70 36.75 8 46.60 63 46.80 43.85 +2.35 +2.5 NatlBevrg Q FIZZ 1.50e 35 129.82 81.65 268 87.39 1467 94.14 86.54 -2.10 -10.3 NatCineM Q NCMI .68m 12.1 12.71 5.09 494 5.61 3106 5.96 5.48 +.07 -18.2 NatlCmce n Q NCOM 24 46.60 35.60 34 45.00 175 45.50 43.95 +1.15 +11.8 NatEnrSv n Q NESR 10.35 9.39 27 10.06 1524 10.09 10.02 +.02 +1.1 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 280 51.16 1778 52.46 51.01 -.33 -6.8sNatGenHld Q NGHC .16 .6 32 25.75 16.21 341 25.49 1610 25.94 24.41 +1.15 +29.8 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 25.04 7 25.35 24.89 -.14 -.9 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 16 24.89 56 24.89 24.49 +.28 -.6 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 17 25.05 64 25.05 24.43 +.54 +.1 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 9 25.18 19 25.27 24.95 +.23 -.9 NatGrid N NGG 2.89e 5.1 70.76 51.44 442 57.12 2844 59.25 57.00 -1.76 -2.9 NtHlthInv N NHI 4.00f 6.1 15 81.60 62.71 178 65.63 769 68.29 65.24 -1.33 -12.9 NHltcre A NHC 1.92f 3.0 19 75.70 57.00 33 62.97 128 63.00 60.77 +2.10 +3.3 NatlHld rs Q NHLD 6.26 2.08 109 3.37 314 4.15 3.37 -.78 +2.1 NatInstrm Q NATI .92f 1.8 62 53.57 31.81 497 50.31 2475 51.53 50.13 -.23 +20.9 NOilVarco N NOV .20 .5 41.38 29.90 3643 38.25 26905 39.00 36.88 -2.67 +6.2 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 22 96.65 182 98.70 94.20 +1.95 -2.8 NatResrch Q NRC .40 1.2 67 41.99 20.60 32 34.35 189 35.30 32.75 +1.70 -7.9 NatRetPrp N NNN 1.90 5.1 17 45.42 36.25 644 37.51 3156 39.37 37.42 -.67 -13.0 NRetP pfE N NNNpE 1.43 5.9 26.38 23.96 683 24.11 921 25.26 24.11 -1.03 -5.7 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 24 22.86 74 23.21 22.72 -.07 -8.9 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 1 15.70 12 16.75 15.70 -.40 -4.0 NatlStor n N NSA 1.12 4.4 87 28.55 21.17 282 25.18 1187 26.13 25.05 -.11 -7.6tNtStorAf pfA N NSApA 26.30 23.81 12 24.06 80 24.32 23.81 -.14 -7.6 NatlVis n Q EYE 43.80 27.19 272 31.61 1389 33.02 31.01 -.99 -22.2 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 8 320.50 50 323.00 314.96 +6.20 -3.2 Nationstar N NSM 15 20.71 15.66 154 18.02 722 18.27 17.96 -.10 -2.6 NatxIntV n N MVIN 47.10 43.78 3 45.45 8 45.84 45.41 +.09 +2.0 NaturlAlt Q NAII 9 12.15 9.00 3 10.00 71 10.55 9.20 -.55 -2.9 NatGsSvcs N NGS 78 29.55 22.40 22 26.55 164 26.70 25.25 +1.15 +1.3 NatrlGroc N NGVC 28 11.61 4.79 51 7.69 328 8.19 6.96 +.59 -13.9 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 45 18.69 270 19.65 18.52 -.66 +23.0sNatRsPt rs N NRP 1.80f 5.0 10 35.35 22.81 66 36.30 274 36.30 33.66 +2.00 +39.6 NaturesSun Q NATR .40 4.1 14.75 8.40 7 9.65 69 11.00 9.15 -.55 -16.5 NatusMed Q BABY 78 43.60 28.00 209 36.10 1057 36.79 34.83 +1.05 -5.5 Natuzzi N NTZ 3.30 1.41 7 1.62 41 1.74 1.59 -.08 +1.3 Nautilus N NLS 16 19.80 11.30 144 13.45 1087 14.25 13.25 -.20 +.7 NavideaBio A NAVB .68 .29 175 .29 2232 .34 .29 -.01 -18.9 Nav43 Q JSM 1.50 6.5 25.00 20.21 20 22.92 59 23.03 22.51 -.01 -3.6 Navient Q NAVI .64 4.8 7 16.97 11.48 2334 13.28 11167 13.49 13.12 +.01 -.3 NavigCons N NCI 20 24.47 14.62 95 21.53 693 21.82 20.93 +.64 +10.9 NavigatrH N NVGS 13.25 7.00 268 11.20 703 11.70 11.03 -.35 +13.7 NavgGp s Q NAVG .28f .5 22 60.35 45.80 77 57.85 463 58.40 57.35 +.35 +18.8 NaviosAcq N NNA .08 9.6 1.74 .67 253 .83 1732 .83 .76 +.02 -24.8 Navios pfG N NMpG 2.19 16.3 19.99 10.39 1 13.41 16 14.20 11.05 +1.92 -17.2tNavios N NM 1.90 .68 1223 .83 7561 .96 .68 +.12 -31.0 NavMH pfH N NMpH 2.16 16.4 18.89 10.44 1 13.19 44 13.72 11.12 +1.85 -19.1 NavMMid N NAP 1.69 39.8 12.24 3.26 2298 4.25 3711 4.86 3.29 +.96 -55.4 NaviosMar N NMM 1.69f 93.4 6 2.62 1.45 303 1.81 3537 1.86 1.66 +.11 -23.3 Navistar N NAV 47.73 24.75 686 38.21 10320 42.97 38.08 +1.15 -10.9sNavistr pfD N NAVpD 21.85 9.33 21.25 4 21.85 18.29 +.95 +24.3 NebulaAc n Q NEBU 9.65 9.65 51 9.65 51 9.65 9.65 NebulaA un Q NEBUU 10.15 9.98 10.06 401 10.06 10.02 +.03 +.3 NeenahP N NP 1.64f 2.0 18 95.40 72.35 64 81.00 450 82.20 78.70 +2.10 -10.6 NektarTh Q NKTR 111.36 17.33 3077 86.21 20658 101.91 81.26 -14.29 +44.4 Nelnet N NNI .64f 1.2 12 59.68 38.72 35 53.63 185 54.59 52.50 +1.02 -2.1 Nemaura n Q NMRD 6.80 3.26 15 3.83 48 4.08 3.62 -.28 -33.4sNeogen s Q NEOG 62 70.41 44.63 109 69.88 862 70.41 68.14 +1.23 +13.3 NeoGenom Q NEO 11.63 7.08 288 9.27 1742 9.49 8.95 +.78 +4.6 Neonode Q NEON 1.80 .37 140 .43 504 .49 .41 -.04 -42.4 NeoPhoton N NPTN 9.78 4.56 1619 6.05 8440 7.07 5.96 -.74 -8.1 NeosTher n Q NEOS 13.15 6.30 98 8.20 760 8.65 8.10 -19.6 Neovasc g Q NVCN 1.89 .03 48224 .05 503462 .05 .04 -.00 -91.8 NeptuneT g Q NEPT 6 3.59 .70 315 2.88 3255 3.12 2.72 +.01 +22.0tNet1UEPS Q UEPS 6 13.20 8.64 192 8.66 1257 9.10 8.62 -.38 -27.2 NetElem rs Q NETE 33.51 2.56 374 8.65 2821 10.30 8.40 -.84 -22.3sNetApp Q NTAP .80 1.2 29 69.75 37.43 1444 68.66 10777 69.75 67.57 +1.19 +24.1 NetEase Q NTES 2.93e 1.1 9 377.64 253.20 1643 266.30 4823 281.94 262.02 -6.69 -22.8sNetflix s Q NFLX 338.82 138.66 9117 327.77 83911 338.82 304.00 +16.12 +70.7tNetlist h Q NLST 1.40 .17 2623 .16 11405 .26 .16 -.09 -48.1 NtScout Q NTCT 24 38.48 25.33 932 27.45 4851 27.93 26.45 +.50 -9.9 Netshoes n N NETS 26.96 4.59 62 5.07 264 5.61 4.97 -.43 -35.8 NetSolTch Q NTWK 5.48 3.09 6 4.60 84 4.80 4.50 -.10 -2.3 Netw1Tch A NTIP .10 3.6 92 5.00 2.25 34 2.75 159 2.85 2.60 +14.6tNBCAInt A NBW .74 5.9 14.61 12.73 17 12.71 103 12.92 12.68 -.23 -6.6 NeuB HYld A NHS .96 8.7 12.35 10.84 66 11.03 300 11.21 11.00 -.02 -6.2tNBIntMu A NBH .90 6.6 16.00 13.61 38 13.67 252 14.24 13.59 -.16 -7.6tNBNYInt A NBO .58 5.0 13.06 11.51 11 11.55 135 11.79 11.51 -.15 -5.0 NBRESec A NRO .36 7.8 5.70 4.29 207 4.62 655 4.77 4.62 -.07 -16.5 Neuralst rs Q CUR 6.60 .88 71 1.66 1035 1.87 1.64 -.12 -3.5 NeurMx rs Q NURO 5.84 1.20 139 1.49 1649 1.69 1.38 +.11 -13.8 Neurcrine Q NBIX 92.98 41.76 600 79.40 4308 80.60 74.50 +4.07 +2.3 Neurotrpe n Q NTRP 20.76 3.40 8 8.67 99 8.81 8.05 +.47 +23.2 NevGCas A UWN 25 2.86 1.87 4 2.25 24 2.32 2.23 -.09 -15.7 NevroCorp N NVRO 97.70 65.00 238 90.76 1449 92.88 90.36 +.72 +31.5sNevsun g A NSU .04 1.5 2.85 1.96 376 2.69 3135 2.85 2.61 +.06 +10.2 NewAgeB n Q NBEV 7.20 1.62 687 1.73 4471 2.15 1.65 -.08 -20.3 NewAmHi N HYB .78a 9.0 10.20 8.48 73 8.63 304 8.74 8.62 -8.2 NewConcEn A GBR 27 2.45 1.16 16 1.35 239 1.50 1.30 +.01 -13.4 NwGold g A NGD 4.25 2.26 4496 2.49 17323 2.51 2.38 +.07 -24.3 NewHome N NWHM 10 13.55 9.75 60 10.47 327 11.11 10.37 -.19 -16.4 NwIreland N IRL 2.15e 1.3 14.33 11.90 30 12.13 82 12.19 12.06 +.07 -3.2 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 415 40.35 2848 41.28 39.80 +.15 +.4tNewLink Q NLNK 20.47 3.75 795 4.49 6772 4.76 3.75 +.02 -44.6 NewMedia N NEWM 1.48 8.6 25 17.95 11.87 231 17.12 1681 17.54 17.02 +.02 +2.0 NwMtnFin N NMFC 1.36 10.1 9 15.00 12.05 207 13.45 1169 13.60 13.25 +.20 -.7 NewOriEd N EDU .40e 46 108.40 61.77 2815 91.11 7045 94.68 90.25 -1.18 -3.1 NewRelic N NEWR 79.08 39.00 459 74.95 2495 76.42 72.38 +1.82 +29.7 NewResid N NRZ 2.00 12.1 6 18.43 15.04 1845 16.55 9019 16.63 16.11 +.42 -7.4 NewSenInv N SNR 1.04 12.6 15 10.82 6.77 533 8.24 3388 8.89 8.21 -.34 +9.0 NY&Co N NWY 4.31 1.28 97 3.92 1103 4.02 3.85 -.02 +37.1 NY CmtyB N NYCB .68 5.4 14 14.53 11.67 3752 12.64 20148 12.77 12.40 -.04 -2.9 NY Cmt pfA N NYCBpA 30.39 26.12 23 27.24 119 27.51 26.93 -.06 -4.8 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 5 50.05 41 50.19 49.92 +.06 -1.3 NYMtgTr Q NYMT .80 13.3 10 6.69 5.35 606 6.02 3989 6.09 5.91 +.10 -2.4 NYMtT pfB Q NYMTP 1.94 8.5 26.00 18.66 3 22.77 55 23.45 22.65 -.67 -10.0 NYMtT pfC Q NYMTO 1.97 8.4 25.56 23.00 6 23.35 35 24.18 23.25 -.63 -4.7 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.93 25 23.38 152 23.45 23.16 +.03 -5.3 NY Times N NYT .16 .7 25.70 14.20 1908 22.25 20957 23.25 22.10 -.45 +20.3 NewatrTc n Q NEWA 28.20 7.60 198 13.88 996 16.35 13.51 -1.39 +47.8 NewellRub N NWL .92f 3.5 11 55.08 23.85 2725 26.44 25221 27.66 25.66 +.72 -14.4 NewfldExp N NFX 14 37.00 22.72 3243 27.91 20645 28.37 25.59 +2.02 -11.5 NewMarket N NEU 7.00 1.7 21 483.86 373.59 17 400.90 105 417.99 399.74 -9.35 +.9 NewmtM N NEM .56f 1.4 31 42.04 31.42 3701 41.35 24677 41.96 40.98 -.25 +10.2 NewpkRes N NR 10.20 6.58 336 9.80 1898 10.08 9.30 +.40 +14.0 NewsCpA Q NWSA .20 1.2 17.29 12.19 2368 16.17 16708 16.23 15.73 +.45 -.2 NewsCpB Q NWS .20 1.2 17.70 12.60 307 16.35 1178 16.43 15.95 +.45 -1.5 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 57 17.92 208 18.19 17.90 -.01 -3.1 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 26.00 2 26.00 25.96 +.32 -1.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 11 25.56 33 25.75 25.39 +.03 +1.8 NexGen g A NXE 2.85 1.65 144 2.15 1472 2.17 1.85 +.30 -16.0 Nexeo Sol Q NXEO 11.14 6.74 525 10.68 1707 11.08 10.47 -.12 +17.4 NexPtCr rs N NHF 2.40m 10.4 25.64 21.30 96 23.17 566 23.24 22.96 +.47 -8.4 NxPtRsT n N NXRT 1.00 3.9 8 29.40 22.84 52 25.90 319 27.05 25.83 -.19 -7.3 NexstarM Q NXST 1.50f 2.3 6 82.95 55.95 993 64.45 3796 67.95 62.40 +2.10 -17.6 NextDec n Q NEXT 20.00 3.95 138 5.89 407 5.89 5.08 +.59 -29.2 NxtEraLP N NEP 1.57f 3.9 13 45.38 32.66 175 39.80 789 40.50 38.43 +1.33 -7.7 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 32 24.64 134 24.70 24.38 +.01 -1.3 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 45 24.24 142 24.41 23.88 -.03 -2.9 NextEra76 N NEEpK 25.99 23.62 49 24.90 158 25.03 24.73 +.14 -2.6sNxtEra pfQ N NEEpQ 3.19 4.4 73.50 60.88 4 71.74 35 73.50 71.74 +.37 +3.1sNextEraEn N NEE 4.44f 2.8 24 165.15 131.43 1713 160.79 7781 165.15 160.14 +.57 +2.9 NxtEra pfR N NEEpR 58.25 51.50 0 57.70 145 58.18 56.69 +.17 +2.7 NiSource s N NI .78 3.3 30 27.76 22.44 3154 23.75 12432 24.36 23.53 +.20 -7.5 NichFncl h Q NICK 21 10.35 7.59 0 8.90 10 8.92 8.72 +.15 +1.1 NicoletBc n Q NCBS 16 61.98 46.53 37 56.74 153 57.14 54.58 +.99 +3.7 Nielsen plc N NLSN 1.40f 4.2 18 43.61 30.64 5293 33.04 16067 34.86 32.43 +.70 -9.2 NightstTh n Q NITE 24.94 10.01 16 14.46 52 15.40 14.00 -.14 +10.2 NikeB s N NKE .80 1.2 62 70.25 50.35 10303 66.09 39818 67.98 64.99 -1.16 +5.7 NoahHldgs N NOAH 28 55.50 24.63 334 48.87 2323 51.55 47.23 -1.12 +5.6 NobilisH n A HLTH 2.10 1.10 110 1.58 862 1.65 1.50 +.08 +16.7 NobleCorp N NE .08 1.7 5.80 3.14 5777 4.76 37865 4.97 4.30 +.37 +5.3 NobleEngy N NBL .40 1.2 34 34.95 22.99 3449 33.77 21266 34.25 31.77 +1.67 +15.9 NobleMid n N NBLX 1.76 11 57.98 41.90 279 42.65 1214 45.76 41.99 -2.52 -14.7 NokiaCp N NOK .19e 3.2 6.65 4.51 24387 5.96 79563 6.11 5.54 +.44 +27.9 NomadF n N NOMD 17.32 11.33 445 16.43 3402 16.81 16.03 +.35 -2.8 Nomura N NMR 6.83 5.28 101 5.89 993 5.96 5.87 -.06 +1.2 Noodles Q NDLS 8.20 3.35 88 7.60 896 7.90 7.10 +.20 +44.8sNorbord n N OSB 1.29 3.1 42.97 27.83 52 41.63 549 42.97 40.61 +.89 +23.1 NordicAOff N NAO .18 15.4 1.60 .91 34 1.17 253 1.19 1.08 +.08 -2.4 NordicAm N NAT .41e 19.4 8.53 1.82 600 2.11 3633 2.22 2.10 -.07 -14.2 Nordson Q NDSN 1.20 .9 25 151.84 107.16 172 139.85 985 141.96 136.80 +3.14 -4.5 Nordstrm N JWN 1.48a 3.2 19 54.00 37.79 1320 46.78 6825 48.34 45.81 -.61 -1.3 NorflkSo N NSC 2.88f 2.1 21 157.15 111.21 1333 136.75 8172 140.32 134.74 +3.24 -5.6 NorSys Q NSYS 80 6.24 2.77 4 3.19 12 3.34 3.05 +.07 -17.4 NEurO N NRT .66e 7.8 10 9.32 5.94 22 8.50 95 8.93 8.46 -.10 +22.1 NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 301 53.85 2248 55.20 53.45 +.58 -9.8 NorestB Q NBN .04 .2 17 29.95 15.25 42 19.95 124 21.35 19.85 -.45 -13.8 NDynMn g A NAK 2.42 .81 675 .98 4719 1.00 .87 +.09 -44.7 NthnO&G A NOG 21 2.97 .63 3072 1.71 12613 1.89 1.60 +.07 -16.6sNthnTech Q NTIC .10e .4 30 28.70 14.95 5 28.00 76 28.70 26.00 +1.00 +13.1 NorTrst Q NTRS 1.68 1.6 21 110.81 84.93 1423 107.65 6972 109.15 103.64 +3.74 +7.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 62

NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 28 26.51 79 26.51 26.18 +.08 +1.0 NorthfldBc Q NFBK .40 2.5 21 19.08 15.14 46 15.84 390 15.97 15.53 +.15 -7.3 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 7 35.65 40 36.02 35.50 +.05 +5.3 NorthropG N NOC 4.40f 1.2 38 360.88 243.05 653 355.92 4217 359.88 349.95 +5.32 +16.0 NStREur n N NRE .60 4.3 14.70 10.08 578 14.07 2915 14.22 13.45 +.62 +4.8 NwstBcsh Q NWBI .68 4.1 18 17.78 14.95 496 16.65 2079 16.75 16.41 +.18 -.5 NwstNG N NWN 1.88 3.1 69.50 51.50 122 59.80 580 60.85 58.30 +1.50 +.3 NwstPipe Q NWPX 21.36 12.41 20 20.01 205 20.12 19.01 +.82 +4.5 NorwCruis N NCLH 18 61.48 47.76 1396 55.65 8492 56.50 52.77 +3.23 +4.5 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 5 30.00 22 31.85 28.92 -.07 -9.1 NovaLfstyl Q NVFY 3.10 1.06 57 1.70 226 1.77 1.68 -29.2 NovaMeas Q NVMI 16 31.88 17.09 115 27.06 463 28.96 26.60 -1.60 +4.4 NovaBay rs A NBY 5.00 2.25 2 3.33 14 3.35 3.07 +.22 -13.4 NovaGld g A NG 4.89 3.35 1384 4.81 4873 4.83 4.58 +.16 +22.4 Novan n Q NOVN 7.33 2.65 28 3.13 68 3.35 3.02 -.01 -25.8sNovanta Q NOVT 63.60 26.00 173 62.35 1603 63.60 56.53 +5.15 +24.7 Novartis N NVS 2.75e 3.5 16 94.19 74.06 2925 77.88 17911 81.97 77.71 -3.16 -7.2 Novavax Q NVAX 2.75 .73 4931 1.71 27985 1.89 1.71 -.11 +37.9 Novelion rs Q NVLN 10.68 3.08 37 4.44 288 4.48 3.77 +.47 +42.3 NovoNord N NVO .96e 2.0 58.37 36.39 2587 47.23 7311 49.80 46.92 -1.92 -12.0sNovoCure n Q NVCR 25.70 10.43 1259 24.65 10642 25.70 21.35 +3.10 +22.0tNovumeS n Q NVMM 4.75 2.30 5 2.55 81 3.30 2.30 -.84 -43.6 NovusTher rs Q NVUS 6.60 3.12 24 4.85 62 5.17 4.68 -.11 +19.5 NOW Inc N DNOW 18.37 9.12 1402 12.04 8114 12.45 11.42 +.47 +9.2 NuSkin N NUS 1.47f 2.1 34 76.24 52.88 482 71.13 2921 72.96 70.56 +.13 +4.3 NuCana n Q NCNA 30.41 9.32 60 23.64 399 26.79 21.38 -1.59 +133.8 NuVasive Q NUVA 34 81.68 44.62 472 52.89 4168 55.37 51.06 -2.12 -9.6 NuanceCm Q NUAN 19.93 14.02 1372 15.01 7153 15.61 14.83 +.13 -8.2 Nucor N NUE 1.52f 2.4 25 70.48 51.67 2849 63.55 15729 66.16 61.62 +1.92 tNush EnhYl N NUAG 24.87 23.67 15 23.71 120 23.88 23.63 -.15 -2.9tNush 1-5yr N NUSA 25.18 24.39 1 24.41 2 24.43 24.39 -.06 -1.4 NushLCGr N NULG 34.04 27.42 4 32.69 21 33.44 32.69 +.15 +4.8 NushLCVal N NULV 30.70 25.49 8 28.31 41 28.78 28.28 -.12 -.9 NushMCGr N NUMG 31.52 26.19 3 29.71 7 30.43 29.71 +.12 +1.2 NushMCVal N NUMV 29.85 24.80 3 27.90 8 28.24 27.86 +.17 -1.1 NushSmCap N NUSC 29.93 25.08 14 28.90 35 29.44 28.78 +.26 +1.6 NushShTrm N NURE 27.05 23.57 25.16 3 25.62 25.16 +.11 -4.5tNus AgBd n N NUBD 25.60 24.21 11 24.19 27 24.35 24.18 -.14 -3.0 NustarEn N NS 4.38 20.6 21 49.21 19.22 458 21.28 2710 22.51 20.57 +.56 -28.9 NustEn pfA N NSpA 2.13 9.3 27.09 21.53 23 23.00 111 23.00 22.27 +.59 -7.4 Nustar pfB N NSpB 1.91 8.7 25.75 20.00 32 21.99 105 22.00 21.28 +.35 -2.9tNustar pfC N NSpC 26.43 22.31 35 23.31 639 23.55 22.31 +.01 -10.2 NustarGP N NSH 2.18 18.5 28.20 10.40 145 11.80 967 12.42 11.45 +.35 -24.8 Nustar 43 N NSS 1.91 7.6 25.93 24.55 35 25.14 127 25.23 25.11 -.03 +.6sNutanix n Q NTNX 56.28 14.38 2351 54.03 12721 56.28 52.77 +.25 +53.1 NutriSyst Q NTRI 1.00f 3.5 15 67.95 26.06 877 28.45 4073 29.70 28.00 -.15 -45.9 Nutrien n N NTR .40p 54.35 40.41 842 46.74 4222 48.43 46.37 +.06 -9.9 Nuvectra Q NVTR 15.00 6.50 91 13.75 784 14.31 13.16 +.36 +77.2tNuvNYVl2 n N NYV 15.50 13.33 4 13.35 74 13.76 13.33 -.09 -6.9 NuvCr22 n N JCO 10.10 9.26 57 9.50 212 9.62 9.42 +.08 +.1 Nuv Mun21 N NHA 10.96 9.29 16 9.53 63 9.59 9.48 +.02 +.9tNuvHiInO n N NMZ 13.91 12.33 133 12.39 832 12.49 12.33 -.05 -9.0 Nuv Pf22 n N JPT 27.14 23.35 7 24.36 61 24.56 24.31 -.14 -3.0 Nuv 11-21 n N JHB 10.15 9.49 79 9.51 444 9.59 9.49 -.02 -4.5 NuvCA V2 n N NCB 18.40 15.31 4 15.43 15 15.73 15.43 -.13 -9.2 NvHiInDc19 N JHD 10.36 9.72 20 9.84 229 9.87 9.80 +.03 -1.8 Nuv RE In N JRS 11.90 9.39 47 9.47 378 9.74 9.46 -.15 -15.9 NuvMO Pr N NOM 17.58 13.14 5 13.20 18 13.41 13.20 -.10 -5.4 NuvAllCEn N JMLP 1.37 18.4 10.33 6.79 44 7.44 363 7.65 7.14 +.30 -13.1tNuvAZ N NAZ .80 6.1 15.43 12.96 13 12.99 192 13.16 12.96 -.17 -8.1tNuvBldAm N NBB 1.34 6.6 22.13 20.25 72 20.22 438 20.68 20.22 -.50 -8.0 NBldAmOp N NBD 1.30 6.0 23.08 21.01 41 21.64 117 22.32 21.64 -.65 -6.1tNCaAMTFr N NKX .86 6.4 16.17 13.38 97 13.42 652 13.48 13.38 -.06 -12.7 NCADvA N NAC .91 6.8 15.58 13.26 320 13.33 1144 13.41 13.28 -.06 -6.8 NCalMunV N NCA .47 5.0 10.70 9.16 81 9.30 272 9.31 9.21 -.00 -8.7tNuvCASel N NXC .63a 4.6 17.32 13.58 13 13.64 120 13.90 13.58 -.27 -8.5 NCTPI N NTC .68a 5.9 12.57 11.38 25 11.65 233 11.77 11.56 +.04 -2.3 NuvCorEqA N JCE 1.21a 8.2 16.19 13.95 49 14.80 230 15.13 14.71 -.06 +1.4 NvCredStr N JQC .62 7.7 8.92 7.90 244 7.98 1883 8.04 7.95 +.03 -2.9 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 31 12.10 239 12.18 11.97 +.06 -1.6 NuvDivA N NAD .85a 6.5 14.46 12.92 225 13.07 1480 13.20 13.02 -.03 -7.0 NvDow30DO N DIAX 1.06 5.8 19.49 15.43 225 18.33 662 18.59 17.98 +.39 -2.7 NuEnMLP N JMF 1.35 13.0 13.85 9.65 76 10.33 1263 10.79 9.85 +.46 -9.3tNEnhMuV N NEV .96a 7.2 15.25 13.18 57 13.30 295 13.34 13.18 -6.3 NuvFloat N JFR .72 6.6 12.04 10.66 144 10.84 593 10.90 10.82 -.02 -3.3 NuvFltOp N JRO .76a 7.0 11.95 10.55 91 10.77 388 10.92 10.77 -.07 -5.5tNvGADiv2 N NKG .64a 5.6 13.55 11.35 21 11.41 132 11.45 11.35 -.05 -9.2 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 50 16.12 267 16.25 16.11 -.02 -4.7 NuvHi2020 N JHY .68 7.0 10.50 9.67 36 9.74 236 9.82 9.68 +.05 -1.7 NuvHIDec18 N JHA 10.27 9.67 26 9.83 210 9.84 9.79 +.01 -.8 NuvEnhMu N NVG 15.83 14.06 210 14.49 1474 14.55 14.42 -.01 -6.2tNNYAmtF N NRK .70 5.9 13.44 11.93 283 11.96 1257 12.08 11.93 -.10 -7.7tNuvAmtFr N NEA .75a 5.8 14.18 12.79 264 12.84 1829 12.98 12.79 -.06 -6.6 NuvIntMu N NID .68 5.5 13.77 12.10 83 12.34 396 12.49 12.32 -.04 -5.0 NvIntQMu N NIQ .57 4.6 13.49 12.22 15 12.46 77 12.57 12.46 -.09 -3.2 NMDPI N NMY .67a 5.6 13.27 11.92 17 12.00 198 12.18 12.00 -.14 -4.6 NvMAP N NMT .71a 5.5 15.00 12.81 7 12.88 71 13.16 12.84 -.17 -9.7tNMIQI N NUM .74 5.9 14.05 12.51 19 12.52 170 12.60 12.50 -.08 -5.6 NuvMNMu N NMS .80 5.8 17.04 13.49 2 13.90 30 14.18 13.71 +.09 -5.5 NuvMtgOp N JLS 1.52 6.4 26.33 23.34 5 23.60 79 23.70 23.48 +.04 -4.4 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 13 22.50 34 22.79 22.44 -.16 -5.2 NuvMultM N JMM .48 6.8 7.77 6.60 20 7.08 64 7.20 7.07 -.12 -7.1 NvMuI N NMI .50a 4.4 12.87 10.77 12 11.23 89 11.45 11.17 -.18 -3.0 NuvMuVal N NUV .39a 4.1 10.46 9.32 293 9.48 1622 9.51 9.42 +.02 -6.4tNv AMT-Fr N NUW .78a 5.0 18.59 15.70 20 15.70 143 15.86 15.65 -.16 -9.1 NvNq100Dy Q QQQX 1.48 5.9 27.23 19.58 105 24.88 666 26.10 24.88 -.85 +2.8 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 39 12.99 451 13.06 12.98 -.06 -5.1tNNYDvA N NAN .80a 6.4 14.57 12.44 79 12.44 441 12.66 12.44 -.17 -10.1tNNYMV N NNY .39a 4.2 10.65 9.03 28 9.19 131 9.19 9.03 +.03 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 4 12.70 26 12.88 12.63 -.16 -6.8tNNCPI N NNC .59a 4.8 13.67 12.17 43 12.17 163 12.29 12.13 -.11 -5.7tNOHQI N NUO .80 5.9 15.46 13.61 28 13.66 258 13.76 13.61 -.12 -6.7 NvPA N NQP .81a 6.5 13.78 12.36 36 12.41 237 12.52 12.36 -.09 -5.6 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 30 23.60 217 23.72 23.40 -.09 -4.7 NvPfdInco N JPC .80 8.1 10.75 9.60 183 9.87 1118 9.92 9.83 -.05 -4.5 NuvQPf2 N JPS .70 7.4 10.47 9.24 293 9.44 1539 9.54 9.44 -.05 -7.5 NuvREAst N JRI 1.49a 9.2 19.00 15.75 48 16.24 384 16.43 16.13 +.04 -8.8 NuvEqtP N BXMX 1.00 7.3 14.54 13.00 216 13.67 886 13.79 13.60 +.07 -4.1 NEqPrmG N SPXX 1.04 5.7 18.85 14.92 116 18.16 446 18.40 17.78 +.29 +4.9 NvSMM N NIM .31a 3.2 10.55 9.49 11 9.60 54 9.77 9.59 -.16 -3.6 NSTFI N NXP .55a 3.9 15.16 13.85 25 13.98 127 14.11 13.92 -.09 -4.3 NSTFI2 N NXQ .53a 4.0 14.33 13.28 30 13.45 116 13.51 13.39 -.05 -3.5 NSTFI3 N NXR .55a 3.9 15.69 14.04 9 14.28 88 14.48 14.19 -.01 -6.0 NuvSnIn N NSL .42 6.4 7.00 6.28 53 6.54 341 6.65 6.54 -.05 +.5 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 19 16.87 118 17.10 16.87 +1.4 Nv TA Div N JTD 1.23 7.4 18.44 15.21 31 16.64 141 17.07 16.59 +.04 -5.3 NvTxATR N JTA 1.04 7.8 14.69 12.30 43 13.36 195 13.42 13.18 +.17 -4.2 NTXQI N NTX .65 5.0 14.94 12.42 13 13.01 82 13.13 12.99 -.07 -9.3tNVAPI N NPV .65a 5.4 13.46 12.15 24 12.18 103 12.24 12.13 -.04 -5.0 NuverEnv n A NES 26.50 9.25 1 18.68 10 20.00 18.00 -1.92 +2.8 Nvidia Q NVDA .60 .3 56 254.50 95.80 9590 228.71 56022 239.25 226.80 -2.79 +18.2 NxStageMd Q NXTM 30.80 20.45 150 25.50 1902 26.18 25.32 -.27 +5.2 Nxt-ID rs Q NXTD 8.59 1.01 240 1.90 1423 2.03 1.90 -.09 -45.7 NymoxPh Q NYMX 5.10 3.00 134 4.19 610 4.43 4.02 +.04 +27.0O -:O2Micro Q OIIM 2.60 1.32 47 1.37 138 1.39 1.35 +.01 -17.9 OCI Ptrs N OCIP .70e 7.3 60 9.70 6.76 26 9.55 59 9.55 9.10 +.45 +18.6sOFG Bncp N OFG .24 1.9 11 12.25 7.80 511 12.95 1487 13.15 11.60 +.90 +37.8 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 13 23.50 31 23.85 23.18 -.24 -2.6 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 12 23.31 34 23.34 22.29 +.35 +5.7 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 11 23.59 23 23.78 22.85 -.21 +5.1 OFS Cap Q OFS 1.36a 12.5 8 14.50 10.67 14 10.84 104 10.98 10.72 +.12 -8.9stOFS C25 n Q OFSSL 1.59 6.4 26 24.90 26 24.94 24.80 OGE Engy N OGE 1.33 4.1 17 37.32 29.59 1289 32.47 7355 32.91 31.69 +.86 -1.3 OHA Inv Q OHAI .08 5.8 1.68 .85 73 1.39 148 1.45 1.34 -.02 +20.9 ONEGas N OGS 1.84f 2.7 22 79.51 62.20 159 67.55 1101 68.85 66.22 +.78 -7.8sOP Bancp n Q OPBK 13.05 12.01 27 13.00 107 13.08 12.09 +.29 +4.4 OReillyAu Q ORLY 15 279.23 169.43 891 221.48 4388 229.36 217.64 -3.39 -7.9 OSI Sys Q OSIS 40 96.64 50.50 76 68.18 689 69.04 66.08 +1.76 +5.9 OakVlyBcp Q OVLY .26e 1.2 18 23.89 13.50 10 20.90 38 22.40 20.51 -1.10 +7.0 OaktreeC N OAK 3.34e 8.0 12 48.50 38.80 313 41.60 1467 41.65 39.35 +2.35 -1.2 OaktrSpL Q OCSL .34m 7.9 5.91 3.90 369 4.31 1258 4.37 4.28 +.01 -11.9 OaktrSp28 Q OCSLL 1.53 6.2 25.96 24.01 1 24.61 69 24.89 24.37 -.29 -2.3 OaktStInco Q OCSI .56m 6.9 10 9.09 7.03 12 8.06 290 8.10 7.86 +.17 -4.0 OasisMid n N OMP 19.65 15.57 56 17.74 282 18.00 17.23 +.20 +1.7 OasisPet N OAS 12.78 6.69 8513 10.16 59100 10.40 8.70 +1.29 +20.8 OasmiaPh n Q OASM .02p 3.17 .80 16 1.80 74 1.86 1.53 +.35 +104.4 ObalonT n Q OBLN 13.18 3.17 26 3.39 162 3.59 3.25 -.04 -48.7 ObsEva n Q OBSV 15.81 5.00 7 13.39 33 13.70 12.97 -.04 +37.2 Obsidian g N OBE 1.64 .82 1088 1.14 5710 1.17 1.06 +.06 -8.1 OcciPet N OXY 3.08 4.0 78.09 57.20 4988 76.47 24383 76.88 73.78 +2.84 +3.8 OceanBio Q OBCI .05e 5.71 3.26 1 3.50 39 3.66 3.38 -.01 -19.4 OceanPw rs Q OPTT 3.67 1.02 306 1.10 1281 1.12 1.08 -.03 -.5 vjOceanR rs Q ORIG 154.86 20.22 209 25.87 898 26.73 25.48 +.71 -3.5 Oceaneerg N OII .60 3.0 27.55 17.11 655 20.08 5613 20.65 19.51 -.37 -5.0 OceanFst Q OCFC .60 2.3 16 29.46 24.02 140 26.52 737 26.64 26.07 +.30 +1.0 Och-Ziff N OZM .87e 37.3 26 3.95 2.14 830 2.33 5211 2.36 2.21 -.01 -6.8 Oclaro Q OCLR 10 10.93 5.61 2307 8.26 40004 8.56 7.70 -1.16 +22.6 OconeeFed Q OFED .40 1.4 31 30.49 24.57 1 28.34 2 29.15 28.04 -.43 -1.3 OcularTher Q OCUL 11.79 3.30 84 6.45 782 6.63 6.26 -.03 +44.9 OcwenFn N OCN 4.47 2.12 897 4.06 3020 4.21 4.04 -.03 +29.7 OdonateT n Q ODT 32.00 15.15 24 20.63 210 22.99 20.59 -1.02 -17.5 OdysMr rsh Q OMEX 13.75 2.98 154 9.07 872 11.75 8.58 -2.11 +140.6 OfficeDpt Q ODP .10 4.6 5 6.26 2.00 3018 2.16 20102 2.28 2.00 +.13 -39.0sOhioValB Q OVBC .84 1.9 28 45.40 28.15 10 44.55 56 45.40 42.90 +1.25 +10.3 OhrPhar h Q OHRP 2.18 .21 174 .23 914 .25 .22 -.00 -87.6 Oi SA C N OIBR/C 9.71 4.76 371 5.45 1346 5.67 5.35 -.04 -3.2 OilStates N OIS 34.72 20.23 684 32.60 4389 33.18 30.60 +1.20 +15.2 Oil-Dri N ODC .92f 2.2 20 50.82 33.61 4 40.96 53 41.63 40.07 +.45 -1.3 Okta n Q OKTA 42.89 21.52 2083 41.97 7032 42.51 40.19 +1.38 +63.9 OldDomFrt Q ODFL .52f .4 41 152.50 80.82 411 148.51 1876 151.81 144.24 +4.46 +12.9sOldLnBc Q OLBK .32 .9 21 34.50 26.01 112 34.18 782 34.50 32.54 +1.82 +16.1 OldNBcp Q ONB .52 3.1 24 18.88 15.38 1252 16.80 5792 17.15 16.65 -.05 -3.7 OldPoint Q OPOF .44 1.6 21 34.82 24.07 4 27.06 18 27.30 26.29 +.81 -9.0 OldRepub N ORI .78f 3.6 19 22.34 17.92 1262 21.50 9559 21.94 21.41 +.04 +.6 OldSecBc Q OSBC .04 .3 17 15.00 10.75 47 14.15 237 14.50 14.00 +3.7 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.26 1 10.45 8 10.58 10.45 +.01 +.2 Olin N OLN .80 2.7 9 38.84 27.79 3263 29.52 7490 31.08 28.95 -.49 -17.0sOllies n Q OLLI 32 64.45 33.50 858 62.00 3588 64.45 60.20 +1.80 +16.4 OlympStl Q ZEUS .08 .3 14 25.84 15.83 54 23.26 479 24.27 21.53 +1.46 +8.2 OmegaFlex Q OFLX .88 1.3 42 76.63 47.00 11 65.73 36 71.59 63.05 -.55 -8.0 OmegaHlt N OHI 2.64 10.4 9 35.14 24.90 2122 25.36 8005 26.64 25.30 -.42 -7.9 Omeros Q OMER 27.09 8.36 872 14.03 4498 15.73 13.63 -.15 -27.8 Ominto hn Q OMNT 15.77 2.57 11 3.15 104 3.30 3.00 +.12 -7.1 Omnicell Q OMCL 55.40 38.00 265 43.30 1326 45.40 42.88 -1.45 -10.7 Omnicom N OMC 2.40 3.3 15 85.44 65.32 2799 73.74 16420 76.75 71.05 +1.88 +1.2sOmnova N OMN 11.90 8.10 126 11.50 621 11.90 11.15 +.40 +15.0 OnDeckCap N ONDK 6.36 3.29 378 5.47 1445 5.71 5.39 +.02 -4.7 OnSmcnd Q ON 13 27.10 13.65 6786 23.63 30034 25.90 23.58 -1.38 +12.8 OnTrack Q OTIV 2.94 .93 189 1.07 715 1.12 1.00 +.03 -21.3 OncoMed Q OMED 5.56 1.74 95 3.16 610 3.45 2.95 -.09 -22.9 Oncobiolog Q ONS 2.30 .78 8 .90 71 .92 .82 -.02 -30.9 OncoCyte n A OCX 7.85 1.10 20 2.45 550 3.15 2.25 +.10 -47.3tOnconva rs Q ONTX 2.83 .58 421 .57 2976 .84 .54 -.22 -62.1 OncoSec rs Q ONCS 2.95 .88 2240 1.57 9479 1.80 1.53 -.28 -3.4 OneGpHosp Q STKS 3.10 1.32 12 2.43 19 2.48 2.35 +1.7 OneHorz rs Q OHGI 3.38 .57 197 .71 1172 .90 .70 -.16 -49.6 180 DgrCap Q TURN 2.45 1.39 11 1.91 71 1.95 1.88 -.01 -3.0 OneLibrty N OLP 1.80 7.8 13 27.70 21.02 60 23.00 213 24.00 22.82 -.17 -11.3 OneStopS n Q OSS 6.25 4.10 25 4.94 79 4.94 4.32 +.43 +1.2 1800Flowrs Q FLWS 22 13.33 7.80 188 12.70 771 13.30 12.50 -.05 +18.7 OneSmart n N ONE 11.00 10.20 194 10.73 1013 10.91 10.56 -.02 -1.6 OneMain N OMF 15 36.32 22.04 634 30.32 2769 31.25 29.51 +.60 +16.7 ONEOK N OKE 3.18f 5.3 43 61.36 47.14 1771 59.54 16507 60.62 58.46 +1.03 +11.4 Ooma n N OOMA 12.75 7.30 26 11.15 247 11.35 10.55 +.10 -6.7 OpenText s Q OTEX .53 1.5 35 40.31 30.88 439 35.30 3208 36.46 34.21 +1.12 -1.0tOpesAcq un Q OPESU 10.14 9.11 10.08 13 10.10 9.11 +.03 +.6 OpGen n rs Q OPGN 29.45 1.62 1044 2.05 16492 2.79 1.89 +.14 -56.1 Ophthotech Q OPHT 1 3.60 2.24 138 2.63 775 2.72 2.58 -.08 -15.7 OpiantPh n Q OPNT 51.90 17.01 6 19.84 87 21.00 19.25 +.27 -13.6 OpkoHlth Q OPK 7.90 2.66 2609 3.08 15462 3.29 2.91 +.09 -37.1 OppLgCap N RWL .72e 1.4 55.31 44.89 42 50.61 239 51.46 50.27 +.51 -1.5 OppMidCap N RWK .59e .7 64.10 53.65 9 59.39 74 60.76 59.27 +.32 -2.2 OppSmCap N RWJ .59e .8 73.30 60.34 9 69.53 68 71.75 69.49 +.07 -.5 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 35 35.38 227 36.25 35.34 +.13 -3.3 Op R1000D n N OMFL 27.47 24.74 15 25.95 18 26.44 25.82 +.13 -.6 OpIntRev n N REFA 30.89 25.65 0 28.36 2 28.58 28.19 +.24 +1.8 OpGlbRv n N RGLB 30.09 25.62 1 27.98 2 28.09 27.90 +.19 +.3 Opp Rev n N ESGL 33.09 27.62 1 30.50 2 30.93 30.47 +.18 -1.8 OppGlRv n N ESGF 33.63 27.83 31.82 4 31.82 31.71 +.50 +1.4 OppenFin N RWW .58e .9 74.63 57.28 3 67.87 14 68.15 66.65 +.93 -1.6 OpEMRev n N REEM 30.65 25.82 28.25 2 28.44 28.08 +.05 +1.6 OppenHldg N OPY .44 1.6 29.05 15.10 35 27.00 288 27.45 26.35 +.70 +.7 OptiNose n Q OPTN 31 25.24 15.01 68 20.14 771 20.99 17.87 +.57 +6.6 Optibase Q OBAS 10.40 6.40 2 7.97 6 8.33 7.72 +.17 +.2 OptCable Q OCC .08 3.0 3.35 2.13 3 2.70 40 2.85 2.65 -.05 +12.2 OptimB rs Q OPHC 13.96 1.85 3 4.77 30 5.05 4.58 +1.5 OpusBank Q OPB .10e .4 39 30.95 19.40 127 28.20 642 28.70 27.55 -.10 +3.3 Oracle N ORCL .76 1.6 56 53.48 43.60 15432 46.23 59899 47.29 45.60 +.34 -2.2 OramedPh Q ORMP 11.34 6.13 8 7.38 65 7.51 6.89 +.11 -18.0 Orange N ORAN .41e 2.3 18.57 15.42 314 18.12 2057 18.19 17.49 +.65 +4.1 OraSure Q OSUR 34 23.01 12.29 224 17.18 1768 17.95 16.82 +.38 -8.9 Orbcomm Q ORBC 11.99 8.63 341 9.29 1899 9.66 9.16 +.04 -8.7 OrbitATK N OA 1.28 1.0 23 134.59 93.50 181 132.74 1256 132.93 132.61 -.05 +.9 Orbotch Q ORBK 24 65.75 30.25 434 57.95 2446 61.94 57.72 -3.55 +15.3 OrchidIsl N ORC 1.08e 14.6 39 11.13 6.77 435 7.41 2300 7.51 7.24 +.15 -20.2tOrchidsPP A TIS 1.40 19.8 11 26.14 7.10 208 7.08 492 8.29 6.48 -.88 -44.7 Organovo Q ONVO 3.19 .91 801 1.18 6105 1.28 1.02 +.17 -11.9 Orgenesis n Q ORGS 16.80 9.50 21 10.37 262 11.07 9.63 +.15 -25.1 OrientPap A ONP 3 2.45 .75 14 1.14 80 1.17 1.10 -.03 -11.6 OriginAg Q SEED 2.01 .64 216 .70 1125 .81 .68 -.08 -18.2 OrionEngy Q OESX 1.94 .70 10 .82 143 .85 .78 +.00 -7.4 OrionECarb N OEC .72 30.25 17.15 264 28.95 1338 29.30 28.15 +.90 +13.1 OrionGpHl N ORN 8.61 5.17 45 6.79 350 7.30 6.62 +.14 -13.3 Oritani Q ORIT 1.00f 6.5 11 17.75 15.05 122 15.40 677 15.50 15.20 +.15 -6.1 Orix N IX 100.03 75.78 15 87.61 110 88.19 86.69 +.61 +3.3 OrmatTc N ORA .47 .8 34 70.68 53.45 522 57.72 1498 59.24 55.88 +2.57 -9.8 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 17 25.50 40 25.60 24.75 +.70 +1.0 OrthoPed n Q KIDS 23.00 14.00 44 19.71 369 21.00 18.32 +.59 +2.7 Orthofix Q OFIX 61.00 36.90 110 58.86 645 60.47 58.32 -.63 +7.6 OshRusS n N OUSM 27.78 24.76 17 26.14 102 26.59 26.06 +.17 -3.3 OshIntQ n N ONTL 29.06 25.51 1 26.93 10 27.59 26.78 -.07 -2.6 OshkoshCp N OSK .96 1.2 18 100.26 61.74 996 81.06 3680 81.92 77.77 +3.40 -10.8 OsiskoGl n N OR .20 14.39 9.31 393 9.89 2124 10.30 9.69 -.15 -14.4 OssenInn rs Q OSN 17 8.90 1.50 18 2.78 538 3.30 2.33 +.43 -3.5 Otelco Q OTEL 10 17.75 6.55 5 15.70 41 16.25 15.25 -.07 +17.6 Otonomy Q OTIC 21.15 2.80 156 3.75 1201 4.25 3.75 -.50 -32.4 OttawaBc n Q OTTW .20f 1.5 14.99 13.35 3 13.75 18 13.75 13.68 +.13 -4.8 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 66 43.70 462 44.35 42.75 +.95 -1.7 OutfrontM N OUT 1.44 7.9 10 26.87 17.75 856 18.22 4889 18.95 18.12 -.26 -21.5 OvaScience Q OVAS 1.96 .71 87 .87 694 .92 .85 -.02 -37.9sOverSh rs N OSG 4.08 1.67 1394 3.98 4536 4.08 3.49 +.51 +45.3 Overstk Q OSTK 89.80 13.75 1171 36.65 5474 38.69 35.88 -.75 -42.6 Ovid Th n Q OVID 15.93 5.28 55 9.98 194 10.41 9.06 +.91 +1.1 OwensMin N OMI 1.04f 6.9 9 34.97 14.26 803 15.11 3928 16.73 14.97 -.65 -20.0 OwensCorn N OC .84 1.1 24 96.52 59.26 1618 77.21 5538 82.71 76.60 -3.39 -16.0 OwensIll N OI 21 25.90 20.41 946 21.63 4266 22.07 21.42 +.09 -2.4 OwensRM A ORM .40 2.6 10 18.72 13.71 18 15.36 82 15.61 15.01 +.33 -4.1 Oxbridge Q OXBR .48 23.1 4 6.40 1.85 2 2.08 16 2.18 2.05 -.08 -3.5 OxfordImm Q OXFD 19.51 10.00 53 12.53 452 13.47 12.48 -.86 -10.3 OxfordInds N OXM 1.36f 1.8 19 84.32 52.62 91 76.25 575 79.42 75.64 -.43 +1.4 OxfordLn Q OXLC 1.62 15.3 11.10 9.11 102 10.59 1272 10.90 10.42 +.14 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.34 23 25.46 25.22 +.06 -.2 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 2 25.45 10 25.75 25.45 -.01 +1.0 OxfSqCap Q OXSQ .80 13.2 5 7.56 5.15 183 6.05 678 6.20 5.97 -.07 +5.4P-Q:P&F Inds Q PFIN .20 2.5 8.63 5.60 1 7.96 6 8.35 7.90 -.28 -5.1 PAM Q PTSI 31 43.20 14.50 18 39.40 152 40.70 37.68 +2.09 +14.4 PB Bncp Q PBBI .20 1.9 11.10 10.00 1 10.30 12 10.49 10.30 -4.2sPBF Engy N PBF 1.20 3.1 12 38.52 18.48 1244 38.19 8099 38.52 36.20 +1.82 +7.7 PBF Logist N PBFX 1.88f 9.3 10 22.30 17.75 35 20.20 381 20.95 19.20 +.95 -3.6 PC Cnnctn Q CNXN .34e 15 29.83 22.66 48 27.47 198 27.70 26.02 +.95 +4.8 PC-Tel Q PCTI .22 3.0 8.48 5.65 35 7.28 179 7.60 7.04 -.11 -1.2 PCM Fund N PCM .96 8.5 12.13 10.15 32 11.28 147 11.39 11.21 -.02 -2.5 PCM Inc Q PCMI 48 31.20 6.90 70 9.50 409 10.10 8.95 +.35 -4.0 PCSB Fn n Q PCSB 22.34 15.76 36 21.20 140 21.80 20.16 +.46 +11.3 PDC Engy Q PDCE 64.10 36.74 696 56.41 5569 57.77 52.50 +3.24 +9.4 PDF Sol Q PDFS 29 23.93 11.07 134 11.41 599 12.05 11.25 -.27 -27.3 PDL Bio Q PDLI .20 6.9 4 3.55 2.01 794 2.90 6338 3.08 2.85 -.10 +5.8 PDL Cmt n Q PDLB 16.95 14.46 15 14.89 41 15.05 14.60 +.19 -1.9 PG&E Cp N PCG 2.12f 4.6 7 71.57 37.30 5130 45.73 24780 47.36 45.02 +.39 +2.0 PGT Inc N PGTI 23 19.60 10.57 888 17.65 2902 18.95 17.25 -.70 +4.7 PHH Corp N PHH 15.00 8.01 92 10.69 1983 10.75 10.59 +.07 +3.8 PHI vtg Q PHII 13.24 9.01 6 12.40 29 13.11 11.16 +1.66 +6.0 PHI nv Q PHIIK .20 1.7 13.25 8.09 21 11.77 292 11.83 10.49 +1.44 +1.7 PICO Hld s Q PICO 5.00e 14.57 10.60 367 12.15 980 12.85 11.50 +.60 -5.1tPIMCO1-3Tr N TUZ .34a .7 50.80 49.93 7 49.93 53 50.00 49.93 -.05 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.70 51.50 109 51.73 838 51.88 51.73 -.11 -.4 Pim15TIPS N LTPZ .42e .6 69.37 64.21 25 66.28 80 67.92 66.28 -1.21 -4.3 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 2 57.34 4 57.67 57.30 -.29 -1.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 5 99.53 53 99.64 99.37 +.01 -.8tPimcoTR N BOND 6.13e 6.0 107.65 103.19 146 102.98 447 103.71 102.97 -.54 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 512 99.94 1901 100.68 99.87 -.40 -.5tPimIGBd N CORP 3.12a 3.1 106.25 101.19 72 101.18 226 102.21 101.03 -.93 -4.2 PimShMat N MINT .82e .8 101.87 101.39 531 101.51 5553 101.53 101.48 +.03 tPimIntMu N MUNI 1.26 2.4 54.58 52.53 41 52.52 143 52.80 52.45 -.13 -2.1tPimSTMun N SMMU .47e .9 50.80 49.65 11 49.62 31 49.82 49.59 -.13 -.5 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 6 109.62 36 113.91 109.27 -3.07 -9.7sPJT Part n N PJT .20 .4 55.13 34.48 80 54.44 734 55.13 53.73 +1.12 +19.4tPLDT Inc N PHI 1.60e 6.1 38.54 25.89 28 26.28 460 28.13 25.89 -1.77 -12.6 PLX Phr rs Q PLXP 10.80 3.20 14 4.20 184 4.55 3.44 +.80 -39.1 PNC pfP N PNCpP 1.65 6.0 30.06 26.97 101 27.58 299 27.67 27.40 -.07 -2.5 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 37 25.36 87 25.36 25.05 +.18 PNC N PNC 3.00 2.1 13 163.59 115.66 2067 144.12 14929 146.88 139.86 -1.34 -.1 PNM Res N PNM 1.06 2.7 19 46.00 33.75 370 38.65 2381 39.30 37.85 +.85 -4.4 POSCO N PKX 93.12 57.50 117 80.76 1005 83.39 75.47 +3.79 +3.4 PPDAI n N PPDF 13.68 6.53 189 6.70 1820 6.90 6.61 -.17 -5.8 PPG s N PPG 1.80 1.7 19 122.07 100.45 1949 108.87 9957 113.90 108.24 -1.13 -6.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 30 25.44 67 25.44 25.26 +.09 -.6 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 3666 27.89 24044 28.65 27.63 +.10 -9.9 PQ GrpH n N PQG 30 17.65 12.88 57 14.72 699 14.93 14.04 +.65 -10.5 PRA Grp Q PRAA 29 40.55 25.72 241 36.40 2028 39.35 36.10 -2.40 +9.6 PRA Hlth Q PRAH 62 95.90 61.93 276 87.27 1675 89.67 85.50 +.27 -4.2sPRGX Glbl Q PRGX 9.95 5.40 52 10.00 237 10.20 9.29 +.60 +40.8 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 93 115.00 538 118.32 113.35 +1.80 -8.1 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 21 24.90 62 24.90 24.54 +.17 -1.4 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 2 24.60 17 24.77 24.51 -.03 -2.8 PS BusP pfY N PSBpY 24.78 22.42 16 22.79 113 22.88 22.58 -.07 -7.4 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 23 23.24 105 23.34 22.96 +.14 -8.0tPS BsPk pfW N PSBpW 25.77 22.79 15 22.95 54 23.02 22.76 +.09 -9.1sPTC Inc Q PTC 86.49 51.02 1127 84.05 7333 86.49 80.66 +3.60 +38.3 PTC Thera Q PTCT 33.22 10.21 494 26.23 2487 27.14 25.10 -.25 +57.3sPVH Corp N PVH .15 .1 21 163.78 96.85 834 159.48 5431 163.78 158.82 +.35 +16.2 PacWstBc Q PACW 2.00 3.9 16 54.86 43.08 932 50.98 6309 52.07 48.50 +2.37 +1.2 Paccar Q PCAR 1.00 1.4 15 79.69 61.93 2143 69.18 11905 71.58 68.18 +1.31 -2.7 PcrTrnd750 N PTLC 30.73 25.06 323 28.61 1109 29.18 28.53 +.07 -.1 PcrTrnd450 N PTMC 32.86 27.37 168 31.17 351 31.82 31.01 +.29 +.2 PcrTrnd100 N PTNQ 33.90 25.92 37 31.45 205 32.37 31.36 +.19 +4.0 PacrCash n N GCOW 34.59 29.33 10 30.83 89 31.37 30.70 +.02 -2.1 PacrTrendp N PTEU 33.39 26.94 45 29.95 198 30.80 29.90 -.18 -2.4 Pacr Wlth n N PWS 27.67 23.99 7 25.02 54 25.05 24.99 -.8sPac Cash n N CALF 27.62 22.60 4 26.68 30 27.62 26.68 -.25 +2.2 PacDvCsh n N ICOW 31.03 25.13 10 29.54 54 29.88 29.22 +.21 +.7 PacBiosci Q PACB 5.70 2.02 341 2.59 1987 2.64 2.50 +.07 -1.9 PacifCstOil N ROYT .15e 6.7 5 2.75 1.36 106 2.19 642 2.22 2.05 +.02 +12.9 PacEthanol Q PEIX 7.50 2.75 365 3.43 2715 3.95 3.20 +.13 -24.7 PacGE pfA A PCGpA 1.50 6.0 33.50 21.19 4 25.05 30 25.78 24.89 +.05 -11.2tPacGE pfB A PCGpB 1.37 6.0 33.00 22.39 1 22.87 9 23.15 22.39 +.10 -11.5 PacGE pfC A PCGpC 1.25 5.8 29.01 21.02 21.51 4 21.51 21.27 +.35 -12.5 PacGE pfD A PCGpD 1.25 5.8 26.95 20.64 2 21.55 6 21.73 21.08 +.51 -10.8 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 1 21.60 3 21.74 21.12 +.60 -12.4 PacGE pfG A PCGpG 1.20 6.0 32.05 19.49 2 20.14 8 20.25 19.79 +.14 -18.1 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 0 19.46 25 19.50 18.92 +.04 -15.6 PacGE pfI A PCGpI 1.09 5.5 26.84 19.21 19.74 4 20.02 19.25 +.29 -12.5sPacMerc Q PMBC 27 10.00 6.85 17 9.70 176 10.00 9.60 -.05 +10.9 PacPreBc Q PPBI .15p 26 46.05 32.05 234 40.45 1365 41.45 39.90 -.50 +1.1 PaciraPhm Q PCRX 52.48 26.95 757 36.00 3742 36.65 33.40 +2.55 -21.1 PackAmer N PKG 2.52 2.2 20 131.13 93.74 666 116.13 2981 117.36 113.60 +2.59 -3.7 Pagsegur n N PAGS 39.97 30.69 1443 36.74 9137 38.80 33.79 +2.28 +15.9 PainThr rs Q PTIE 12.80 3.10 13 7.83 182 8.56 7.34 -.68 +95.8 PalatinTch A PTN 1.59 .34 2655 1.34 15690 1.47 1.22 -.07 +56.0 PaloAltNet N PANW 197.20 107.37 970 192.07 6033 194.11 186.36 +4.69 +32.5 PampaEng N PAM 72.98 50.88 252 56.48 1910 59.72 54.67 -2.34 -16.1 PanASlv Q PAAS .14f .8 22 19.56 13.99 1377 17.30 6377 17.54 16.54 +.67 +11.2 Pandora N P 11.17 4.09 6632 5.31 32804 5.40 5.05 +.21 +10.2 PangaeaL Q PANL 2 8.40 2.13 16 3.29 95 3.50 3.05 +.15 -10.6 PanhO&G N PHX .16 .8 25.30 17.65 23 20.55 102 21.45 19.25 +1.15 PapaJohns Q PZZA .90 1.5 23 85.20 54.00 517 61.62 2470 62.41 60.40 +.57 +9.8 PapaMurph Q FRSH 6.50 3.50 69 4.57 185 5.15 4.40 -.49 -15.1 ParTech N PAR 33 14.87 7.31 72 13.56 531 14.63 13.29 -.07 +45.0 ParaGold n A PZG 4 1.80 1.16 31 1.59 212 1.59 1.49 +.10 +22.3 ParamtGp N PGRE .40f 2.9 17.22 13.70 1001 13.97 4235 14.44 13.91 -.16 -11.9tParatekPh Q PRTK 29.00 11.05 2455 11.00 7358 14.15 10.50 -2.90 -38.5 Paretem rs A TEUM 3.59 .50 1637 2.52 8298 2.72 2.27 +.21 +21.7 ParkCity Q PCYG 45 15.00 8.10 32 9.40 156 9.70 8.80 +.10 -1.6 ParkEl N PKE .40 2.3 41 20.46 13.88 48 17.55 456 18.10 17.42 -.20 +2.9 ParkHot n N PK 2.20f 7.7 29.93 23.91 1355 28.60 8963 28.69 27.87 +.71 -.5 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 18 105.24 110 107.57 103.79 +.86 +1.2 ParkOh Q PKOH .50 1.3 17 47.90 34.33 20 38.85 77 40.05 37.85 +1.30 -15.5sParkeBcp Q PKBK .48 2.1 16 24.00 11.00 37 23.15 113 24.45 20.90 +2.35 +12.7 ParkDrl N PKD 1.70 .49 388 .59 3189 .64 .57 -40.9 ParkerHan N PH 3.04f 1.7 22 212.80 151.17 1559 176.39 5514 179.48 172.59 +3.91 -11.6 ParkrVs rs Q PRKR 2.72 .70 82 .76 241 .78 .73 +.03 -28.1 ParsleyEn N PE 51 32.90 21.12 6480 30.39 22382 31.04 29.07 +1.08 +3.2 PrtnrCm Q PTNR 20 6.60 4.01 3 4.54 22 4.73 4.37 +.36 -26.2 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 25.16 18 25.25 25.08 -.09 -1.7 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 5 26.58 16 26.62 26.45 +.01 -1.0 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 19 27.95 157 27.95 27.30 +.46 -2.5 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 8 25.40 25 25.69 25.40 -.03 -3.3 PartyCity n N PRTY 15 17.05 9.50 444 15.85 2724 16.28 15.35 +.25 +13.6 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.53 2 15.58 10 15.66 15.00 +.54 +1.2 PatrkInd s Q PATK 21 72.35 40.91 290 53.40 1874 57.30 53.05 -3.25 -23.1 PatriotTr n Q PATI 13 22.35 16.72 19.30 1 19.30 18.64 -.66 +11.0 PatternEn Q PEGI 1.68 9.4 26.56 16.58 836 17.90 4078 18.07 17.40 +.49 -16.7 Patterson Q PDCO 1.04 4.7 12 48.30 21.09 1592 22.33 7661 23.83 22.09 -.56 -38.2 PattUTI Q PTEN .08 .4 25.03 14.83 3070 19.99 14760 20.96 19.63 -.02 -13.1 Pavmed n Q PAVM 9.31 1.35 15 1.60 65 1.70 1.60 -.05 -29.9 Paychex Q PAYX 2.00 3.3 24 73.10 54.20 2980 60.34 17264 62.48 60.23 -1.15 -11.4sPaycomSft N PAYC 118.45 59.85 683 115.76 3387 118.45 109.57 +5.80 +44.1 Paylocity Q PCTY 57.16 37.91 123 55.58 753 56.98 54.00 +1.53 +17.9 PayData rs Q PYDS 4.10 1.17 40 1.63 403 1.75 1.61 -.00 -35.6 PayPal n Q PYPL 54 86.32 42.60 6220 78.73 32964 80.89 77.19 +1.46 +6.9 pdvWirelss Q PDVW 39.75 21.40 52 31.50 305 33.10 29.65 +1.40 -1.9 PeabodyE n N BTU .12p 41.98 22.58 896 38.54 6241 38.82 35.58 +1.79 -2.1 PeakRsts Q SKIS .28 5.8 6.10 4.00 5 4.85 36 5.00 4.85 -.15 -10.2 PeapkGl Q PGC .20 .6 19 38.00 29.20 43 34.05 274 35.89 33.63 +.12 -2.8sPearson N PSO .80e 7.3 11.09 7.62 299 11.00 3250 11.09 10.86 +.14 +12.0 Pebblebrk N PEB 1.52 4.3 20 39.74 29.53 432 35.67 4959 36.13 35.46 +.17 -4.0 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.58 12 24.89 24.50 +.08 -2.7 Pebbleb pfD N PEBpD 2.09 8.4 26.99 24.15 3 24.75 20 24.93 24.50 +.09 -3.9 Pedevco rs A PED 1.48 .26 140 .34 749 .36 .32 -.00 +4.7 Pegasyst Q PEGA .12 .2 64.85 43.65 375 61.80 2412 64.30 61.10 +.85 +31.1 Pembina g N PBA 1.50 24 36.99 29.28 532 32.27 3272 33.84 32.07 +.25 -10.8 PengthE g N PGH .04 1.23 .54 730 .76 3037 .82 .72 +.03 -4.9 PnnNtGm Q PENN 51 33.30 17.56 840 27.50 7684 27.80 26.59 +.90 -12.2 PennVa n Q PVAC 48.17 31.00 107 45.96 635 46.14 40.98 +5.00 +17.5 PennantPk Q PNNT .72 10.4 8 8.17 6.29 158 6.92 1162 7.04 6.88 +.01 +.1 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 79 13.41 489 13.53 13.32 +.09 -2.3 Penney N JCP 8 5.73 2.35 17171 2.90 66739 3.23 2.89 -.21 -8.2 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 8 44.20 18 44.47 42.61 +1.22 -5.1tPennaRE N PEI .84 9.4 12 15.34 9.20 2270 8.98 6055 9.81 8.96 -.63 -24.5 PenRE pfB N PEIpB 1.84 8.5 25.83 20.21 3 21.70 38 22.13 21.70 -.30 -13.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 63

PenRE pfC N PEIpC 1.80 8.5 26.98 19.44 11 21.27 70 21.58 21.11 -.08 -17.9 PenRE pfD N PEIpD 1.72 8.4 25.83 19.01 9 20.58 40 20.91 20.35 -.02 -18.0 PennyMFn N PFSI 7 25.20 15.65 187 21.05 771 21.95 20.80 -.80 -5.8 PennyMac N PMT 1.88 10.8 18 18.46 14.87 379 17.48 2780 17.85 17.19 +.27 +8.8 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 7 25.67 81 25.67 25.45 +.12 +1.7 PennyM pfB N PMTpB 25.45 23.68 19 25.12 88 25.20 24.94 -.03 -.2 PensarAc n Q WRLS 10.17 7.75 0 9.79 14 9.79 9.71 +.06 +1.2 PensrAc rt Q WRLSR .55 .31 .45 13 .47 .45 -.03 -10.0 PensarA un Q WRLSU 11.48 10.02 51 10.43 64 10.46 10.37 +1.1 Penske N PAG 1.36f 3.1 10 54.83 38.33 448 43.90 1742 45.45 43.08 +.70 -8.3 Pentair N PNR 1.38 2.0 22 74.84 59.13 1457 70.45 6839 72.96 69.83 +.44 -.2 Penumbra n N PEN 127.40 77.75 147 124.75 803 127.15 122.60 +2.65 +32.6 PeopUtdF Q PBCT .70f 3.8 20 20.26 15.97 4961 18.22 20652 18.85 18.02 -.35 -2.6 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 10 25.96 72 26.02 25.80 +.06 -8.3 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 76 36.10 221 36.56 35.11 +.62 +10.7 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 4 31.22 26 32.00 29.81 +.99 +1.7 PeopFSvc Q PFIS 1.28 2.8 17 51.56 39.00 8 45.36 20 46.24 43.62 +.69 -2.6 PeopUtah n Q PUB .36 1.1 30 33.90 24.63 19 32.75 136 33.00 31.35 +1.20 +8.1tPepsiCo Q PEP 3.22 3.1 21 122.51 105.08 8511 102.48 32673 110.64 102.27 -6.78 -14.5 Percptr Q PRCP .15 1.7 53 10.81 6.80 90 9.08 138 9.52 8.79 +.08 -6.4sPerficient Q PRFT 46 24.69 16.20 125 23.86 952 24.69 22.90 +.28 +25.1 PerfFood n N PFGC 21 35.25 24.20 497 30.85 2197 32.15 30.05 +.85 -6.8 Performnt Q PFMT 3.52 1.52 14 2.99 157 3.10 2.85 +.04 +81.2 PerionNwk Q PERI 2.06 .72 9 .74 196 .80 .73 -.02 -28.2 PerkElm N PKI .28 .4 26 84.49 57.88 493 74.60 1936 77.02 74.28 +.18 +2.0sPermaFix Q PESI 4.45 3.10 13 4.38 56 4.45 4.35 -.03 +19.9 PermaPip Q PPIH 9.40 7.50 10 9.00 56 9.20 8.90 sPrmian N PBT .56e 5.5 28 10.28 7.80 103 10.24 625 10.30 9.50 +.54 +15.4 PernixT rs Q PTX 7.15 2.00 36 2.38 186 2.51 2.30 -.09 -.8 Perrigo N PRGO .76f .9 95.93 63.68 652 81.54 3887 83.26 80.87 +.77 -6.4 PerryEllis Q PERY 7 28.00 16.35 141 25.74 318 26.95 25.41 -.41 +2.8 PershGld rs Q PGLC 3.31 1.83 26 2.02 240 2.04 1.97 +.03 -15.8 PetIQ n Q PETQ 28.23 17.03 339 23.01 2081 23.58 22.01 +.60 +5.4 PetMed Q PETS 1.00f 2.8 24 57.80 21.46 725 35.70 3947 38.75 35.36 -2.52 -21.5 PetChina N PTR .70e .9 82.33 60.69 111 74.66 681 75.74 70.25 +2.14 +6.7 PetroArg N PZE .07e 14.80 10.35 125 11.54 182 11.57 10.80 +.14 -15.1 PetrbrsA N PBR/A 13.92 6.96 6683 13.14 29606 13.23 12.04 +.75 +33.7 Petrobras N PBR 14.93 7.61 11916 14.30 60161 14.49 13.37 +.44 +39.0 PtroqstE rs N PQ 2.65 .47 199 .53 2173 .58 .49 +.01 -72.0 Pfenex A PFNX 6.77 2.07 41 5.45 265 5.82 5.10 -.42 +104.9 Pfizer N PFE 1.28 3.5 15 39.43 31.67 20764 36.63 97621 36.79 36.27 +.31 +1.1sPFSweb Q PFSW 9.69 5.90 36 9.82 126 9.90 9.28 +.39 +32.2 PhlpsSelEn N DSE 1.26 21.8 7.99 4.89 102 5.78 690 5.99 5.38 +.38 -1.2sPhibroAH Q PAHC .40 .9 29 44.35 27.00 75 44.00 560 44.55 42.25 +1.85 +31.3tPhilipMor N PM 4.28 5.1 18 123.55 83.50 17773 84.27 79472 103.55 83.50 -17.58 -20.2 PhilipsNV N PHG .88e 2.2 42.35 34.14 1241 40.59 7917 40.96 39.30 +1.11 +7.4sPhillips66 N PSX 2.86f 2.6 25 110.85 75.85 3154 110.99 13396 111.31 104.17 +7.25 +9.7 Phill66LP N PSXP 2.71f 5.4 21 56.48 44.40 143 50.11 1550 53.58 49.04 +1.07 -4.3 PhxNMda N FENG 68 8.14 2.43 181 4.06 761 4.26 4.00 -.03 -37.4 PhotrIn Q PLAB 45 11.75 7.20 442 7.70 2300 8.40 7.70 -.60 -9.7 PhysRltTr N DOC .92f 6.3 24 21.85 14.13 1943 14.50 8715 15.35 14.49 -.33 -18.4 PiedmOfc N PDM .84 4.9 8 22.72 16.69 897 17.26 5121 17.85 17.20 -.10 -12.0tPier 1 N PIR .28 10.6 14 7.22 2.69 3045 2.64 17837 3.70 2.64 -.73 -36.2 PierisPhm Q PIRS 9.75 2.28 276 6.56 1990 6.87 6.33 +.13 -13.1 PilgrimsP Q PPC 10 38.39 20.28 898 22.75 4714 24.30 22.45 -1.12 -26.8 PimUS Eq n N MFUS 29.49 25.01 1 27.58 30 28.13 27.58 +.06 -.1 Pim IntEq n N MFDX 28.41 25.32 2 26.91 164 27.15 26.79 +.14 +.6 PimEmMkt N MFEM 28.32 24.30 5 25.99 55 26.44 25.91 -.08 -.7 PimcoCA N PCQ .92 6.2 17.89 14.43 96 14.74 375 14.84 14.63 -.01 -14.6 PimcoCA2 N PCK .65 8.0 10.42 8.04 37 8.10 234 8.15 8.09 -.02 -20.3 PimcCA3 N PZC .72 7.4 12.97 9.55 147 9.68 331 9.91 9.58 +.03 -7.3 PimcoCp&I N PCN 1.35 8.1 17.95 15.84 44 16.68 303 16.91 16.50 +.14 -3.0 PimCpOp N PTY 1.56a 9.2 17.35 15.81 146 17.03 1128 17.19 16.90 +.13 +3.5 PimDyCrd N PCI 1.97 8.6 23.53 21.59 215 22.97 1720 23.17 22.89 +.11 +2.4 PimDyInco N PDI 2.65a 8.6 31.61 28.60 106 30.93 824 31.03 30.72 +.19 +2.9 PimcIncStr N PFL 1.08 9.2 12.44 11.15 39 11.71 284 11.86 11.59 +.09 +.3 PimIncStr2 N PFN .96 9.3 10.89 10.00 118 10.36 844 10.39 10.29 +.07 -.7 PimStPls N PGP 2.20 16.4 19.85 12.37 28 13.44 562 13.60 13.27 +.04 -12.6 PimcoHiI N PHK 1.24 16.1 8.96 7.19 307 7.69 1807 7.78 7.63 +.05 +3.1 PimIncOpp N PKO 2.28a 8.4 27.27 24.50 25 27.00 164 27.10 26.45 +.57 +4.2 PimcoMuni N PMF .98 7.8 14.23 12.29 25 12.48 270 12.60 12.48 -.07 -4.0 PimcoMu2 N PML .78 6.1 13.56 11.80 123 12.71 538 12.77 12.64 -.06 -3.6 PimcMu3 N PMX .75 6.7 12.28 10.76 34 11.33 228 11.36 11.22 +.03 -2.2tPimcoNY N PNF .68 6.0 13.63 11.26 21 11.39 209 11.58 11.26 -.19 -10.9tPimcoNY2 N PNI .80 7.6 12.51 10.53 25 10.52 136 10.64 10.52 -.12 -12.3 PimcNY3 N PYN .63 7.3 10.27 8.55 9 8.58 39 8.79 8.58 -.10 -13.5 PimcoStrIn N RCS .96 10.4 10.65 8.62 73 9.27 436 9.40 9.20 +.02 +1.0 PingtanM Q PME .04 1.1 22 5.08 1.99 111 3.53 679 4.11 3.51 -.54 +15.7 PinnclEnt Q PNK 33.59 18.30 212 31.18 1434 31.26 30.67 +.53 -4.7 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 590 63.80 5006 65.90 61.65 -.25 -3.8 PinnaclFds N PF 1.30 2.1 12 66.67 52.25 7000 60.58 18124 61.97 55.20 +4.73 +1.9 PinWst N PNW 2.78 3.6 18 92.42 73.81 773 78.02 4689 80.73 77.55 -.12 -8.4 PionDvrsHi A HNW 1.38 9.3 16.88 14.76 52 14.84 200 15.04 14.84 -.01 -5.8 PionEnSvc N PES 4.15 1.60 403 3.20 2262 3.35 2.85 +.25 +4.9 PionFltRt N PHD .72 6.2 12.41 11.27 50 11.54 300 11.75 11.51 -.12 +.6 PionHiIn N PHT 1.14 12.2 10.12 9.29 46 9.38 470 9.56 9.37 -.05 -3.4 PioMuAdv N MAV .84 7.8 11.88 10.50 71 10.71 280 10.91 10.62 -.04 -5.8 PioMunHi N MHI .84 7.5 12.35 11.10 51 11.24 288 11.34 11.16 -.03 -5.1sPioNtrl N PXD .32f .2 196.48 125.46 1777 194.95 9016 196.48 187.12 +6.63 +12.8 PioneerPw Q PPSI 13 7.95 4.75 1 5.94 2 6.00 5.75 +.19 -22.0 PiperJaf N PJC 1.50f 1.8 14 99.80 52.75 70 83.55 394 85.80 81.45 +2.75 -3.1 PitnyBw N PBI .75 7.0 7 16.25 9.50 1572 10.73 8402 11.10 10.66 -.01 -4.0 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 78 25.15 200 25.18 24.20 +.74 +3.1stPivotSft n N PVTL 24781 15.73 24781 17.48 15.11 Pixelwrks Q PXLW 7.05 3.50 222 4.25 1273 4.62 4.14 -.14 -32.9 PlainsAAP N PAA 1.95 7.9 32 30.72 18.38 1655 24.67 16408 25.95 23.66 +.85 +19.5 PlainsGP rs N PAGP 1.70 26 30.91 18.98 1269 25.02 8710 25.86 23.94 +.98 +14.0sPlanetFit n N PLNT 97 41.08 18.68 580 40.87 4712 41.08 38.83 +2.31 +18.0sPlantron N PLT .60 .9 21 65.11 41.28 133 64.97 1099 65.46 62.08 +2.76 +29.0 PlatfmSpc N PAH 14 14.82 9.09 3410 10.20 17473 10.37 9.72 +.49 +2.8tPlatEag n Q EAGL 9.85 9.60 9.60 503 9.85 9.60 -.25 -1.5 PlatEag un Q EAGLU 11.00 8.00 1 10.12 15 10.16 10.05 -.04 +1.1 PlatGpM rs A PLG 1 1.28 .23 300 .24 1454 .26 .24 -.01 -21.1 PlayAGS n N AGS 23.69 16.66 95 22.85 576 23.26 20.51 +1.98 +23.5 PlayaHot n Q PLYA 12.27 9.41 102 10.35 673 10.66 10.33 -.17 -4.1 Plexus Q PLXS 19 66.78 49.06 140 62.29 836 63.17 60.39 +.38 +2.6 PlugPowr h Q PLUG 3.21 1.53 2289 1.92 18557 2.01 1.86 +.04 -18.6sPlumasBc Q PLBC .36f 1.4 15 26.00 17.55 3 26.50 82 26.55 24.50 +2.00 +14.2 PluristemT Q PSTI 9 2.12 1.06 103 1.20 785 1.24 1.17 -.01 -13.0 PlymInd n A PLYM 1.50 8.9 19.00 16.21 8 16.80 22 17.05 16.40 -.29 -9.1 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 3 24.70 26 24.80 24.50 -.10 -1.8 PoageBksh Q PBSK .24 1.3 23 21.00 17.20 19.20 2 19.20 19.00 +.35 -8.6 PointrTel h Q PNTR 21 19.65 8.65 13 15.35 123 15.51 14.18 +.90 -17.5 PointsInt g Q PCOM 46 12.49 7.70 25 10.62 156 10.99 10.42 +.11 +3.2 PolarPwr n Q POLA 8.50 4.01 12 6.26 107 6.40 5.86 +.20 +25.0 Polaris N PII 2.40f 2.0 34 137.66 81.99 585 119.64 2546 127.75 119.04 -3.26 -3.5 Polarity rs Q COOL 32.63 10.33 156 17.06 1181 18.14 15.21 +.65 -26.5 PolyMet g A PLM 1.36 .57 139 .85 1188 .89 .83 -.03 -1.2 PolyOne N POL .70f 1.6 20 47.48 34.15 301 44.30 1442 45.70 43.42 +.94 +1.8 Pool Corp Q POOL 1.48 1.0 36 150.26 97.25 509 141.13 1994 148.96 139.65 -4.35 +8.9 PopeRes Q POPE 2.80 3.9 32 79.50 66.60 1 70.95 3 71.00 70.00 +.20 +1.7 Popular Q BPOP 1.00 2.3 23 46.83 32.04 893 44.29 3413 44.82 42.78 +.53 +24.8 Popular pf Q BPOPN 1.68 6.8 25.00 22.61 5 24.56 30 24.58 24.40 +.15 +1.2 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 3 22.41 11 22.82 22.41 -.14 -.8 PorterBc rs Q PBIB 15.55 8.11 33 13.15 91 13.48 13.10 -.28 -8.2 PortGE N POR 1.36 3.4 19 50.11 39.02 367 40.17 2540 41.21 40.07 -.05 -11.9 PortolaPh Q PTLA 67.10 30.10 857 33.25 3748 34.77 32.33 +.92 -31.7 PostHldg N POST 88.93 70.66 693 76.81 3151 81.22 76.40 -2.41 -3.1 Potbelly Q PBPB 14.28 10.50 142 11.70 691 12.58 11.50 -.65 -4.9 PotltchDel Q PCH 1.60 3.1 28 56.35 43.15 531 52.40 2834 53.60 52.25 -.40 +5.0 PowellInds Q POWL 1.04 3.4 38.73 22.80 60 30.97 214 31.18 29.64 +1.26 +8.1 PwrInteg Q POWI .64f .9 38 86.60 60.55 144 70.85 863 72.15 68.00 +2.40 -3.7tPowrREIT A PW 8.69 5.74 5 6.10 9 6.12 5.74 +.07 -.9 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 1 75.00 10 77.30 75.00 -.42 -8.6 PS SPXDn N PHDG .41e 1.3 34.48 24.83 6 27.83 63 28.18 26.87 -.39 +2.0 PS ModCon N PSMM 14.45 12.69 13.09 6 13.15 13.04 +.04 -.2 PS Consrv N PSMC 12.98 12.61 10 12.70 19 12.78 12.67 -.03 -1.2 PS VarRate Q VRIG .57 2.3 25.35 25.06 38 25.17 397 25.26 25.15 -.01 -.2 PS MStrAlt Q LALT 23.50 19.26 22.25 1 22.25 21.03 -.25 +4.7tPSCrudeDS N DTO 173.13 63.80 2 65.50 27 70.18 63.80 -2.59 -26.2 PSBMetDL N BDD 11.60 6.16 5 10.36 37 11.19 9.69 +.69 -1.6sPSCrudeLg N OLO 6.03 3.71 1 5.92 27 6.03 5.76 +.12 +16.2sPwshDB N DBC 17.62 13.69 1981 17.47 10823 17.62 17.16 +.17 +5.2 PwShCurH N DBV 24.97 21.17 1 23.89 37 24.02 23.85 -.12 +.8sPS Engy N DBE 16.00 10.78 11 15.88 354 16.00 15.49 +.20 +9.3 PS PrcMet N DBP 40.26 35.71 4 39.19 139 39.62 38.98 -.06 +1.8 PS Silver N DBS 27.91 23.50 0 26.15 6 26.28 25.51 +.70 +.5 PS Agri N DBA 20.38 18.18 563 18.85 1858 19.13 18.77 -.06 +.5sPS Oil N DBO 11.82 7.40 279 11.71 11495 11.82 11.35 +.22 +15.4 PS Gold N DGL 43.28 38.49 17 42.25 77 42.86 42.24 -.28 +2.2sPS BasMet N DBB 19.94 15.29 128 19.61 1296 19.94 19.01 +.97 +1.0 PS USDBull N UUP 25.76 23.09 1691 23.72 3464 23.74 23.43 +.18 -1.3 PS USDBear N UDN 23.27 20.96 93 22.77 285 23.02 22.74 -.15 +1.7 PShPuLgGr N PXLG .42e .8 50.50 37.90 7 48.14 87 49.18 47.78 +.70 +6.0sPSOpYCmd Q PDBC 18.50 14.95 413 18.35 2923 18.50 17.99 +.20 +5.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 2 38.18 165 38.67 38.12 +.45 -1.4sPSAerDef N PPA .50e .9 59.18 43.89 105 58.70 583 59.18 57.51 +1.42 +8.9 PwShBio N PBE .57e 1.2 54.28 41.36 3 48.67 50 49.95 48.39 -.11 +3.2 PS BldCns N PKB .07e .2 36.44 28.22 25 30.71 205 31.87 30.67 -.11 -11.4 PwSGDrChi Q PGJ .20e .4 50.87 33.75 28 45.59 111 46.47 45.26 -.03 +1.7 PwSClnEn N PBW .07e .3 26.35 3.95 45 25.51 96 25.98 25.01 +.48 +.6 PwShDiv Q PFM .50e 2.0 27.77 23.59 10 25.34 433 25.92 25.34 -.02 -4.2 PS EnEx N PXE .50e 2.1 24.52 17.35 17 23.65 65 24.08 22.95 +.84 +3.3 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 7 32.38 52 33.27 32.38 -.09 -4.3 PwShHiYD Q PEY .54 3.2 18.61 16.45 172 17.10 781 17.51 17.06 -.11 -4.0 PwSIntlDv Q PID .65e 4.1 17.38 14.77 98 15.86 756 16.17 15.84 -.12 -4.1 PwSLgCG N PWB .21e .5 45.22 34.66 26 43.81 207 44.63 43.26 +.91 +5.6 PwSLgCV N PWV .69e 1.9 40.51 34.60 49 36.64 354 37.19 36.54 +.13 -5.6 PwShLeis N PEJ .15e .3 46.77 39.50 572 45.54 601 46.14 44.65 +1.51 +3.1 PowShMkt N PWC .97e 1.0 103.21 82.88 1 98.00 8 99.48 97.12 +1.69 +2.9 PwShMda N PBS .27e .9 31.86 26.19 9 29.90 75 30.33 29.35 +.54 +6.4 PwSMidGr N PXMG .19e .4 47.84 34.34 9 46.17 104 47.03 45.64 +.80 +8.7 PwSMidVal N PXMV .64e 2.1 32.07 28.87 3 30.58 19 31.20 30.42 +.22 -2.3sPwShNetw N PXQ 52.10 42.37 12 51.26 38 52.10 50.56 +.65 +10.8 PS OilSv N PXJ .28e 2.9 11.18 7.99 8 9.58 127 9.80 9.35 +.19 +.4 PwSNsdMo Q DWAQ .06e .1 114.32 82.12 1 105.70 4 107.87 105.51 -.84 +3.0 PwSPharm N PJP 3.84e 4.3 71.42 57.93 17 62.49 181 63.57 62.42 +.00 -2.6 PS Retail N PMR .34e 1.0 40.82 32.00 0 35.74 2 36.86 35.70 +.21 -3.9 PwSSmGr N PXSG .08e .2 34.90 27.86 2 33.87 23 34.61 33.45 +.53 +5.4 PwSSmVal N PXSV .60e 2.0 32.10 27.39 4 30.57 18 30.73 30.12 +.63 -.7 PwSSemi N PSI .04e .1 58.15 41.22 125 50.50 387 54.32 50.36 -2.54 +.1 PwShSoft N PSJ .10e .1 73.27 52.42 6 71.68 110 73.22 70.21 +1.60 +12.9 PwS Utils Q PUI .63e 2.4 29.97 23.64 2 26.31 18 26.74 26.08 +.37 -5.4 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 93 29.83 564 30.42 29.72 -.04 -2.0 PwSWtr Q PHO .18e .6 31.82 25.56 36 31.14 181 31.47 30.63 +.67 +2.9 PwSZMicro N PZI .15e .8 19.90 17.23 1 19.43 5 19.58 19.16 +.04 +.4 PSNasIntnt Q PNQI 141.10 93.69 32 130.65 221 132.61 126.30 +3.75 +12.9 PSMoment Q PDP .11e .2 55.77 44.16 114 53.54 586 54.50 52.97 +.79 +3.7 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.56 28 26.13 25.35 +.31 -5.4 PSPrivEq N PSP .66e 5.4 13.52 11.71 76 12.27 341 12.41 12.20 +.09 -1.4 PSFinPf N PGF 1.11 6.0 19.17 18.01 321 18.43 1792 18.49 18.39 -2.3 PSCleantch N PZD .44e 1.0 45.28 36.31 14 43.40 54 44.12 42.98 +.51 +2.7 PSBuybk Q PKW .52e .9 63.49 50.89 40 57.50 237 58.21 56.94 +.75 -2.6 PSh Tech Q PTF .26e .4 60.98 42.98 5 57.83 22 59.70 57.40 +.35 +9.7 PSh Hlthcr Q PTH 83.20 51.93 6 78.50 48 81.31 77.83 -1.00 +8.9 PSh Inds Q PRN .19e .3 64.86 50.19 1 60.90 16 61.96 60.65 +.79 -.1 PSh Fincl Q PFI .14e .4 37.29 29.40 2 35.43 12 35.43 34.88 +.75 +.9sPSh Engy Q PXI .69e 1.6 42.50 30.10 10 41.94 71 42.50 39.98 +1.86 +6.2sPSh CnsStp Q PSL .67e 1.0 69.99 58.07 8 67.82 42 69.99 67.67 -.04 +4.2 PSh CnsCyc Q PEZ .30e .6 54.45 42.36 2 49.99 10 51.46 49.99 +.55 -.6 PSh BasM Q PYZ .61e .9 75.26 58.94 1 70.25 13 71.55 68.34 +2.21 -.6 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 43.58 3 44.49 43.47 +.41 +.4 PSRussl200 N EQWL .80e 1.5 56.31 46.18 1 52.59 14 53.69 52.50 +.33 -.8 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.73 20 132.10 141 134.45 130.80 +1.42 +1.7 PS US1K N PRF 1.91e 1.7 120.82 100.57 168 111.79 549 113.58 111.45 +.60 -1.6 PSDvMom Q PIZ .26e .9 29.70 23.27 16 28.01 110 28.48 27.93 -.04 +1.4 PSEmMom Q PIE .12e .6 22.22 16.23 33 21.24 362 21.75 21.14 -.17 +3.4 PS EmgInf N PXR .50e 1.3 41.00 33.57 2 37.48 12 38.40 37.00 +.17 +1.1 PS US Ag n N PBND 25.01 24.17 24.30 2 24.45 24.30 -.10 -2.8 PS Rs1000 n N USEQ 29.01 24.69 0 27.22 26 27.51 27.22 +.21 -1.4 PS SP Val n N SPVM 30.41 24.86 0 28.72 1 28.79 28.44 +.93 -.6 PS SP IntD N IDHD 30.80 27.73 1 29.30 4 29.42 28.66 +.05 +1.3 PS SC High N XSHD 26.03 23.12 1 24.03 2 24.50 23.90 +.17 -4.5 PS TrCol n N CLTL 106.03 105.27 105.76 1 105.76 105.71 +.02 +.5 PS LowVRot N DWLV 33.00 27.12 1 31.78 86 32.26 31.72 +.20 +2.1 PShTact n Q DWIN 1.18 4.7 28.33 24.71 5 24.97 39 25.36 24.96 -.20 -7.1 PSBldABd N BAB 1.31 4.4 30.98 29.30 49 29.70 427 30.09 29.70 -.29 -3.2 PS Rs1KLB Q USLB 32.32 28.13 1 30.80 11 31.25 30.80 +.24 -1.3 PS IntlLB Q IDLB 32.01 26.17 1 30.55 5 30.73 30.55 +.24 +1.3 PS DWAtac Q DWTR 30.31 23.80 2 28.86 19 29.48 28.75 +.36 +2.2 PS SC CnDs Q PSCD .35e .6 63.76 50.36 4 60.10 14 61.95 60.10 -.31 -1.7 PS LowVol N XRLV .46 1.3 36.20 29.47 14 34.28 64 34.69 34.11 +.30 +.9 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 47 31.00 168 31.57 30.90 +.27 -.6 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 1 24.54 10 24.62 24.49 +.10 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 25.07 239 25.15 1419 25.20 25.10 -.02 -2.0 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 0 70.20 10 72.69 70.20 -.50 -6.1 PS IntBybk Q IPKW .29e .8 40.14 30.64 26 37.88 194 38.30 37.66 +.33 +.8 PS SCLowV N XSLV .73e 1.6 48.33 42.09 108 45.79 461 46.42 45.35 +.54 -1.0 PS MCLwV N XMLV .64e 1.4 46.85 41.65 109 45.02 549 45.68 44.65 +.49 -.8 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 277 39.33 2091 40.37 39.24 -.26 -7.3 PS EMLwV N EELV .60e 2.3 27.59 23.13 37 26.36 362 26.79 26.30 -.22 +4.1 PS EMkMom N EEMO 22.52 16.49 4 19.96 102 20.45 19.90 -.33 -2.7 PSS&PMom N SPMO 38.04 28.25 4 36.19 234 36.62 35.53 +.73 +5.2 PS IntLwV N IDLV 1.11e 3.3 35.35 31.28 34 33.40 228 33.76 33.38 +.04 -.8 PSS&PVal N SPVU 37.53 30.19 1 34.39 93 34.61 34.02 +.65 -1.1 PSSPIntDv N IDMO .59e 2.1 30.54 24.17 28.37 2 28.40 28.37 +.16 +.8 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 0 27.34 4 27.56 27.26 +.08 -.1 PS SC Egy Q PSCE .14e .9 17.47 11.37 10 15.76 165 16.09 14.94 +.77 +2.3 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 81 23.72 340 23.79 23.70 -.04 -.5 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 10 56.87 92 57.21 55.59 +.70 +1.6 PS SmCMo Q DWAS .07e .1 53.05 39.17 21 50.56 147 51.36 49.81 +.84 +3.8 PS KBWBk Q KBWB .58e 1.0 60.38 45.34 477 55.42 4280 55.71 53.97 +.55 +.7 PS YuanDS N DSUM .77 3.1 24.70 21.91 34 24.60 121 24.60 24.35 +.25 +6.4 PS FdIGBd N PFIG .67 2.7 26.70 24.72 14 24.78 97 24.93 24.77 -.13 -3.1 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 5903 23.14 19566 23.19 23.14 -.01 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 3 62.08 19 62.50 61.43 +.86 +4.5 PS SP LwV N SPLV .85 1.8 49.36 43.38 764 46.98 5055 47.73 46.84 +.22 -1.6 PSKbwHiDv Q KBWD 2.10 9.1 24.94 21.09 42 22.97 210 23.11 22.63 +.33 -2.7 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 15 54.04 95 54.42 53.71 +.63 -.8 PSKbwReit Q KBWY 2.58 8.4 39.30 29.75 75 30.89 403 32.10 30.86 -.42 -12.8 PS SP HiB N SPHB .49e 1.1 46.04 35.94 86 42.97 3228 43.79 42.69 +.39 +1.1 PS IntlBd N PICB .57 2.1 28.77 25.21 36 27.69 201 28.22 27.60 -.26 +.4 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 2 51.69 18 52.63 51.45 +.86 -2.1 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 80 23.09 388 23.25 23.07 -3.4 PS SCMatl Q PSCM .41e .8 55.75 43.76 1 53.52 16 54.57 53.08 +1.19 +2.3 PS SC Info Q PSCT .08e .1 83.13 69.35 11 79.32 43 81.23 78.92 +.12 +3.8 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 18.90 19 19.36 18.84 -.13 -3.8 PS SC Ind Q PSCI .54e .8 67.63 52.88 6 65.35 16 67.07 65.10 +.55 +1.3sPS SC HCre Q PSCH 118.29 77.74 30 116.48 369 118.29 114.35 +2.23 +18.2 PSVrdoTF N PVI 26.18 24.80 8 24.88 51 24.97 24.87 -.04 -.1 PShCalMu N PWZ .80 3.1 26.50 25.45 48 25.62 381 25.76 25.61 -.13 -2.9 PShNYMu N PZT .86 3.6 24.80 23.83 1 23.97 8 24.02 23.95 -.01 -2.8 PShNatMu N PZA .87 3.5 25.90 24.96 164 25.11 1225 25.23 25.10 -.09 -2.7 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 5 31.29 41 31.80 31.28 -.42 -4.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 1277 18.55 3399 18.69 18.55 -.09 -2.1 PwShPfd N PGX .86 5.9 15.20 14.10 1012 14.50 5679 14.52 14.45 +.03 -2.4tPShEMSov N PCY 1.50 5.4 30.23 27.79 1392 27.79 6209 28.21 27.76 -.40 -5.9 PShGClnEn N PBD .17e 1.3 13.78 11.21 2 12.95 24 13.23 12.86 -.02 -1.5 PShGlbWtr Q PIO .34e 1.3 27.16 22.50 8 26.23 44 26.45 25.93 +.34 +.7 PSEmgMkt N PXH .49e 2.1 25.32 19.20 71 22.94 628 23.39 22.80 -.08 +2.7 PSDvMxUSs N PDN .53e 1.5 36.59 29.64 8 34.77 54 35.20 34.51 +.33 +1.0 PSDvxUS N PXF 1.11e 2.4 48.75 40.56 77 45.98 265 46.24 45.52 +.41 +1.3 PShIntlDev N IDHQ .33e 1.4 25.51 21.22 4 24.11 18 24.46 23.96 +.03 -.3 PSAsxJ N PAF 1.91e 3.3 62.67 53.48 1 58.05 3 58.34 58.05 +.26 -1.5 PSIndia N PIN .12e .5 27.95 22.54 71 25.23 312 25.65 25.19 -.25 -4.4 PwShs QQQ Q QQQ 1.52e .7 175.21 130.72 48913 162.30 187271 167.00 161.48 +.93 +4.2 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 99 21.30 363 21.70 21.20 +.14 -.7tPranBio rs Q PRAN 3.79 1.75 22 2.08 253 2.15 1.75 +.09 -33.3 Praxair N PX 3.30f 2.2 34 166.95 120.02 951 150.68 7706 155.16 147.01 +4.15 -2.6 Precipio n Q PRPO 28.16 .37 376 .44 4767 .51 .40 -.04 -63.1 PrecDrill N PDS .28 4.40 2.26 1272 3.20 7609 3.41 3.00 +.11 +6.0 PrecTh rs Q AIPT 2.59 .81 57 .89 528 .95 .85 -.02 -12.0 PfdAptCm N APTS 1.00 7.0 22.71 13.60 285 14.19 1402 14.82 14.09 -.30 -29.9 PfdBkLA Q PFBC .88 1.3 21 67.65 46.88 154 66.25 438 67.62 64.51 +1.70 +12.7 PrefrmdLn Q PLPC .80 1.2 31 85.63 44.80 4 66.47 17 69.18 65.60 +.17 -6.4 PremFin Q PFBI .60 3.0 14 22.92 16.78 10 19.98 59 20.05 18.78 +1.21 -.5 Premier Q PINC 36.50 27.16 598 32.62 5218 33.45 30.55 +2.02 +11.8 Presbia n Q LENS 7.14 1.86 1 2.33 22 2.76 2.33 -.16 -38.4 Presidio n Q PSDO 19.74 12.75 68 15.91 469 16.51 15.86 -.08 -17.0tPrestige rs N PBH 3 291.10 30.35 613 30.25 2962 32.49 30.04 -1.12 -31.9 Pretium g N PVG 12.44 6.17 1116 7.24 8501 7.44 6.84 +.07 -36.5 PriceTR Q TROW 2.28 2.1 20 120.07 67.62 1128 108.44 7018 110.24 107.06 +1.33 +3.3 PrSmrt Q PSMT .70 .8 36 93.55 77.50 87 88.40 627 92.20 88.05 -.55 +2.7sPrmEgy Q PNRG 66.85 39.80 1 65.00 6 66.85 63.63 +12.10 +26.2 Primerica N PRI 1.00f 1.0 13 108.05 70.00 213 97.50 1312 98.10 94.05 +3.25 -4.0 PrimoWtr Q PRMW 13.86 10.47 167 12.51 970 12.53 11.52 +.54 -.5 Primoris Q PRIM .24 .9 19 30.00 21.84 132 26.29 761 27.14 26.14 -.05 -3.3 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.24 5 40.34 40.16 +.14 -2.5 PrinPrice Q PSET .16e 34.46 27.44 33.30 15 33.30 32.72 +.73 +3.5 PrinShHld Q PY .33e 34.81 27.98 32.36 27 32.51 32.26 +.34 -.8 PrinHlIn ef Q BTEC 35.50 25.39 1 32.11 6 32.89 32.11 -.27 +2.1 PrinMill ef Q GENY .06e 38.17 26.54 1 35.39 9 36.08 35.34 +.19 +1.9 Prin US SC Q PSC 33.19 27.61 31.88 14 32.08 31.62 +.34 +.5 PrinActGl N GDVD 29.52 24.97 28.11 5 28.63 28.11 +.07 +.4 Prin Cont n N PVAL 26.97 25.45 0 26.01 7 26.38 26.01 +.05 +2.0 Prn MegC n N USMC 28.10 24.58 3 25.46 83 26.01 25.45 -.07 -3.1 PrinSpec n N PREF 101.70 96.82 1 97.11 18 97.26 97.05 +.08 -3.2 PrinFncl Q PFG 2.04f 3.4 13 75.59 57.62 1812 60.89 10676 61.69 60.03 +.24 -13.7 PrincREstI N PGZ 1.32m 8.0 19.52 16.21 14 16.51 88 16.85 16.47 +.01 -4.0 ProAssur N PRA 1.24a 2.6 26 63.45 45.20 106 47.05 1000 47.73 46.13 +1.05 -17.7 ProDex Q PDEX 29 8.00 4.50 3 6.85 29 7.10 6.80 -.15 +.7 ProLogis N PLD 1.92f 3.0 25 67.53 53.15 2392 64.99 15208 66.15 61.83 +2.73 +.7 ProPetr n N PUMP 22.88 10.84 1984 18.81 25209 19.57 17.06 +1.37 -6.7 ProPhaseL Q PRPH 3.43 1.78 3 2.97 15 2.99 2.84 -.02 +36.9 ProQRTher Q PRQR 6.90 2.75 43 3.55 315 3.75 3.40 +.10 +10.1 ProShtDow N DOG 18.13 13.89 1239 14.90 7605 14.96 14.67 -.06 -.3 ProShtMC N MYY 12.80 10.71 3 11.10 89 11.16 10.95 -.13 -.9 PrUltDow s N DDM .79e .6 152.41 90.84 291 127.24 1214 131.43 126.40 +.97 -3.7 ProUltMC N MVV .11e .1 136.15 96.65 12 121.59 64 125.57 120.52 +2.06 -1.1 PrUltQQQ s N QLD 91.48 54.72 2014 77.88 7097 82.49 77.19 +.79 +6.2 ProUltSP s N SSO .40e .4 125.72 84.32 1740 107.58 9531 111.40 106.73 +1.08 -1.7 PrUShCnG N SZK 16.47 12.80 1 16.26 4 16.28 14.73 +1.30 +19.5 ProShtHY N SJB 23.95 22.91 32 23.19 298 23.20 23.00 +.10 +.3 ProUShBM N SMN 19.26 11.73 30 13.03 57 13.36 12.53 -.57 -1.3 Pro20 yrT N UBT 1.13e 1.6 86.90 70.45 12 72.66 68 76.49 72.61 -3.07 -13.1tPro7-10yrT N UST .42e .8 60.83 52.85 1 53.11 13 54.23 52.85 -1.03 -7.5 PrUltBio s Q BIB 69.62 44.62 113 52.67 592 55.89 52.40 -1.03 -6.1 ProSShOG N DDG 27.58 21.35 22.15 2 22.70 22.11 -.88 -3.6 ProSShFn N SEF 13.95 10.90 8 11.56 158 11.65 11.51 -.13 -.1 ProLCCre s N CSM .67e 1.0 71.46 58.29 17 66.92 176 68.35 66.87 +.20 +.2 ProUltTl s N LTL 59.70 35.57 0 38.37 1 38.84 38.00 +.56 -11.2 ProHdgRep N HDG 46.26 43.74 8 45.29 90 45.52 45.20 -.02 -.1 ProUltEM N EET 114.48 66.00 5 92.08 26 96.18 91.37 -1.34 -2.0 ProRafiLS N RALS .62e 1.7 38.60 36.48 1 36.93 6 37.04 36.80 -.01 -1.8 ProUSL7-10T N PST 23.38 20.50 35 23.24 304 23.25 22.77 +.45 +7.8 ProShtEafe N EFZ 28.98 23.78 4 25.13 11 25.18 24.92 -.12 -1.4 ProShtEM N EUM 21.86 16.23 923 17.65 2835 17.73 17.28 +.11 -1.7 ProUltEafe N EFO 150.78 104.04 134.44 1 134.80 134.44 +2.24 +1.4 ProUltSEM N EEV 12.54 6.82 110 7.94 241 8.00 7.62 +.10 -5.1 ProUltRE s N URE 68.58 50.79 45 54.96 165 58.28 54.88 -.81 -16.7 ProUltFin s N UYG .51e .4 143.58 92.46 77 123.83 296 125.22 121.99 +2.60 -3.2 ProShtRE N REK 17.94 15.62 4 17.18 28 17.18 16.66 +.11 +8.6 ProShtChi50 N YXI 24.68 16.42 18 18.74 50 18.78 18.34 +.47 -2.6 ProUltSem s N USD 162.32 76.21 15 124.92 57 140.98 123.79 -9.38 +2.0 ProUltUt s N UPW 54.09 37.86 0 43.27 10 44.75 43.05 +.79 -8.0 PrUltTech s N ROM 111.39 62.10 45 94.12 182 100.90 93.40 -.76 +7.2 ProUltJpn N EZJ 151.38 97.56 0 130.49 1 130.49 130.38 +2.29 +.1 ProUltO&G N DIG .46e 1.1 46.10 28.35 121 40.19 572 41.34 37.95 +1.98 +1.5 ProUltInd s N UXI 83.64 52.38 0 71.96 6 73.44 70.08 +2.84 -1.5 PrUltHCr s N RXL .63e .7 107.49 69.80 7 85.70 16 88.58 85.70 +.59 -2.9 ProUCnsSv s N UCC 99.90 64.24 0 85.22 10 86.04 81.07 +4.02 +4.6 PrUCnsGd s N UGE 52.04 40.36 0 40.66 4 44.90 40.66 -2.85 -17.1 ProUBasM N UYM .15e .2 82.75 52.33 11 70.51 35 73.50 68.60 +2.37 -4.8 PrUlPR2K s N URTY 95.99 56.50 75 84.37 285 89.00 82.29 +2.39 +2.5 PUltM400 s N UMDD .03e 134.39 80.45 1 111.01 11 116.96 110.43 +2.36 -5.0 ProUltSC s N SAA 108.67 75.95 2 103.37 6 105.96 103.37 +1.52 +2.7 ProUPD30 s N UDOW 116.82 53.75 1061 87.30 5607 91.60 86.35 +1.03 -7.4 PrUltPQ s Q TQQQ 190.52 84.85 5848 147.51 26343 160.95 145.78 +2.06 +6.3 ProUlR2K s N UWM 78.13 54.70 183 72.40 1123 75.12 71.27 +1.32 +2.5 ProSht20Tr N TBF 23.78 21.58 259 23.35 1719 23.35 22.75 +.49 +6.8 PUltSP500 s N UPRO .21e .2 172.45 95.06 1694 134.07 8914 141.42 132.53 +1.95 -4.3 ProUChin50 N XPP 113.86 54.04 6 82.04 42 85.74 81.46 -4.27 -2.2 PrUSSilv s N ZSL 40.09 27.80 33 30.63 215 32.34 29.82 -1.79 -2.5 PUVixST rs N UVXY 65.60 8.52 32208 15.58 122868 16.70 14.15 -1.68 +52.6 ProVixST rs N VIXY 53.64 21.24 1550 35.06 7860 36.66 32.88 -2.38 +51.4sPS Crde n N OILU 55.49 14.90 145 52.95 1102 55.49 47.39 +2.37 +42.2sPrUCrude rs N UCO 31.19 12.36 2274 30.21 12236 31.19 27.99 +.96 +28.9 PrUltYen rs N YCL 65.77 56.16 2 61.96 8 62.71 61.74 -.34 +7.9 PVixMTFut N VIXM 31.54 19.88 10 24.92 122 25.89 24.56 -1.34 +17.8 PrUltSilv N AGQ 39.86 28.47 82 33.98 800 34.91 32.21 +1.80 +.4 PrUltShN s N KOLD 52.12 25.64 24 42.95 134 45.10 41.60 -.23 +8.3 ProUShGld N GLL 80.66 63.08 14 66.19 89 66.19 64.07 +1.08 -4.2 PrSUShAus N CROC 52.60 42.20 45.85 2 45.89 45.40 -.02 +.3 PrUltShYen N YCS 76.95 64.93 7 68.90 24 69.09 67.93 +.42 -8.1 ProSUltGold N UGL 44.38 35.62 14 42.08 78 43.19 42.01 -.53 +3.5 ProShtVx s N SVXY 139.47 9.53 12957 12.24 57710 12.63 12.00 +.35 -90.5tPrUShCrd s N SCO 52.16 17.25 1840 17.82 9628 19.28 17.25 -.67 -27.4 ProShtEuro N EUFX 44.07 38.37 0 39.39 3 39.39 38.99 +.23 -1.5 ProUltEuro N ULE 18.97 14.67 4 18.00 26 18.33 17.95 -.16 +3.1 ProUShEuro N EUO 25.61 19.46 205 20.46 500 20.54 20.06 +.21 -3.5tProctGam N PG 2.87f 3.9 20 94.67 74.20 13888 73.80 52188 78.94 73.74 -3.85 -19.7 ProDvrs h rs Q IPDN 9.95 2.45 4 2.78 67 3.14 2.76 -.19 -32.0sProfirEng Q PFIE 1 3.60 1.11 364 3.47 1345 3.60 3.02 +.20 +80.7 PrognicsPh Q PGNX 8.63 4.60 517 7.00 3728 7.45 6.87 -.32 +17.6 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 273 37.82 1553 39.33 37.55 -.10 -11.2sProgsvCp N PGR .69e 1.1 22 62.78 38.75 2885 61.05 19836 62.78 60.46 +.98 +8.4sProofpoint Q PFPT 127.35 70.30 726 122.07 2501 127.35 120.92 +.71 +37.5 ProsHldg N PRO 34.91 21.36 119 33.47 914 34.13 32.76 +.72 +26.5 ProShtQQQ N PSQ 41.76 31.45 1312 33.64 4760 33.85 32.73 -.23 -5.5 ProShSP rs N SH 34.55 28.14 3080 29.93 16067 30.04 29.41 -.17 -.8 PrUShSP rs N SDS 54.00 35.66 4010 39.89 25040 40.17 38.51 -.44 -2.8 PrUShDow N DXD 12.87 7.52 1644 8.54 7406 8.60 8.27 -.07 -1.7 PUShtMdC N MZZ 24.44 16.91 4 18.29 13 18.44 17.76 -.31 -2.5 PUShtQQQ N QID 18.66 10.37 6042 11.77 20223 11.92 11.13 -.16 -12.1 PrShRs2K rs N SRTY 50.53 27.07 169 28.74 803 29.53 27.25 -.93 -11.2 PShtQQQ rs Q SQQQ 38.49 14.46 16731 17.27 72005 17.64 15.91 -.39 -19.7 PrUShD3 rs N SDOW 35.26 15.67 3356 18.64 16197 18.83 17.77 -.24 -4.4 PUltShtF rs N FINZ 15.90 6.47 2 7.49 6 7.83 7.48 -.31 -7.6 PrSUlhGM rs N GDXS 18.91 12.07 1 13.98 9 14.09 13.41 +.29 -.1 ProUShL20 N TBT 39.86 32.99 2979 38.24 14526 38.29 36.34 +1.51 +13.2 PrShR2K rs N RWM 48.66 40.09 244 41.06 987 41.45 40.35 -.41 -2.9 PrUShHC rs N RXD 39.49 24.68 5 29.54 8 29.54 28.98 +.22 -1.8 PrUShRE rs N SRS 37.33 28.35 81 33.97 368 34.01 31.98 +.48 +16.2 PUShtR2K N TWM 23.30 15.59 1024 16.29 4996 16.60 15.72 -.34 -6.7tPrUShtSC N SDD 21.26 14.00 0 14.40 2 14.71 14.00 -.22 -7.8 PUShChi50 N FXP 28.63 12.37 97 15.72 409 15.84 15.01 +.75 -8.1 PS DecRt n N EMTY 38.59 31.27 2 35.55 8 35.55 34.15 +.55 +6.1 PUShtIndl N SIJ 23.95 14.55 1 16.19 13 16.57 15.83 -.70 -3.9 PS OnlSt n N CLIX 50.04 37.63 2 46.67 27 47.34 44.94 +1.67 +18.8tPrShtSmC N SBB 40.02 32.58 32.96 1 32.96 32.58 -.32 -3.9 ProS Ris n Q EQRR 50.68 38.13 5 48.25 48 48.53 47.39 +.86 +3.4 PUPShtMC N SMDD 15.39 8.80 2 9.67 20 9.90 9.30 -.33 -3.6sPrSh K1 n N OILK 24.99 16.51 4 24.69 18 24.99 23.78 +.39 +14.0 PUShtEur N EPV 41.12 26.83 3 29.40 27 29.72 28.89 -.33 -5.1 PUShtSPX N SPXU 17.21 9.19 11114 10.69 50418 10.82 10.15 -.19 -6.0 PUShtJpn N EWV 36.80 22.75 1 25.04 4 25.29 24.75 -.55 -5.3 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 170 62.31 1039 63.73 62.09 +.04 -2.7 PrUlNBio rs Q UBIO 46.35 24.43 64 29.70 432 32.37 29.48 -.89 -11.7 PUltShEafe N EFU 29.68 19.90 21.94 7 22.01 21.80 -.22 -3.7 PrUGMin rs N GDXX 50.96 33.56 1 39.03 8 41.00 39.03 -.82 -7.2 PrUltBra rs N UBR 107.88 48.32 2 85.48 21 89.29 80.86 +1.75 +9.4 PrSht20yTr N TTT 31.13 25.95 74 29.25 302 29.28 27.07 +1.73 +10.0 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 3 40.88 20 41.68 40.79 +.33 -4.7 PUltShOG N DUG 53.46 31.48 87 33.90 406 35.96 32.98 -1.87 -8.4 PS MngdF N FUT 41.47 39.28 0 39.76 1 39.76 39.45 +.22 -1.3 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 1 36.37 4 36.64 36.04 +.33 +1.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 64

ProEurDiv N EUDV .15p 44.13 38.44 0 42.14 7 42.47 42.06 +.03 +.9 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 3 67.90 57 68.33 67.42 +.30 +1.0 ProSPxTch N SPXT .23p 55.03 46.90 51.87 1 51.87 51.79 +.78 -.8 ProMerger N MRGR .12e .3 36.45 35.11 35.19 1 35.23 35.19 +.08 -2.9 ProSPxEgy N SPXE .22p 59.30 44.29 55.96 4 56.48 55.96 +.60 -.9 PrUltPFn N FINU .29e .3 134.30 59.70 27 99.16 185 100.61 94.00 +4.26 -5.9 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 25 76.63 357 77.47 76.24 +.26 -.5 ProSht7-10y N TBX 29.70 27.55 12 29.37 39 29.40 29.07 +.25 +3.7 ProUNShBio Q ZBIO 18.36 8.03 14 10.67 47 10.73 9.81 +.27 -6.4 PrUShBrz s N BZQ 16.63 6.41 92 7.54 630 8.10 7.24 -.28 -17.7 PrSPMCDv N REGL .65e 1.2 56.00 49.97 11 53.52 128 54.12 53.13 +.48 -1.8 ProSR2KDv N SMDV .47e 58.30 51.18 11 54.61 108 55.16 53.89 +.73 -1.1tPSSTEm bt A EMSH 4.88e 6.5 79.67 75.35 8 75.10 8 75.92 75.10 -1.10 -2.4 PrUShtUtl N SDP 31.15 22.19 1 26.94 30 27.25 25.83 -.69 +6.8 PrUltShtTc N REW 24.92 12.66 10 14.37 49 14.39 13.35 +.12 -12.7 PrUShtFn N SKF 30.09 18.61 31 20.64 86 20.90 20.35 -.37 -1.3 ProUShBio Q BIS 29.66 17.52 48 21.53 338 21.70 20.46 +.29 -2.4 PUShtSem N SSG 18.44 7.35 52 8.95 118 9.09 7.98 +.60 -13.8 ProMornAlt N ALTS .38e 1.0 39.39 36.94 37.60 2 37.70 37.54 +.15 -1.1sPro30BEI N RINF .58e 2.0 29.20 26.66 3 29.05 21 29.20 28.78 +.10 +4.7 PS EMkDv N EMDV 64.49 50.50 1 59.70 6 61.39 59.70 -.83 +1.9 ProCdNASh A WYDE 33.74 32.10 33.02 2 33.02 32.65 +1.9 ProspctCap Q PSEC .72 11.3 8 9.45 5.51 1576 6.40 7005 6.53 6.37 -.05 -5.0 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 8 25.52 40 25.57 25.45 +.02 -1.5 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 322 74.51 1294 74.53 71.13 +2.16 +6.3 ProtagTh n Q PTGX 23.97 7.85 126 8.91 800 9.44 8.51 -.03 -57.2 Protalix A PLX 1.05 .42 374 .43 1676 .47 .42 -.04 -35.6 ProteonTh Q PRTO 2.85 1.10 107 2.25 259 2.55 2.25 -.20 +18.4 Proteos n Q PTI 8.61 1.41 545 5.12 3491 5.54 4.94 +.07 -12.2 Prothena Q PRTA 70.00 27.19 439 36.84 1928 38.81 34.38 -1.13 -1.7sProtoLabs N PRLB 73 128.22 50.75 138 125.75 961 128.22 120.01 +6.35 +22.1sProvidSv Q PRSC 25 79.38 42.99 61 77.95 379 79.38 73.02 +4.98 +31.4 ProvidBc n Q PVBC 27.38 19.75 3 22.85 14 24.50 22.85 -1.85 -13.6 ProvFnH Q PROV .56 3.1 21 20.35 17.62 8 18.35 57 18.74 17.87 +.46 -.3 ProvidFS N PFS .80 3.1 18 28.76 23.19 124 26.05 515 26.29 25.55 +.27 -3.4 PrudntlBcp Q PBIP .20 1.1 92 18.96 15.81 8 18.42 38 18.50 17.49 +.64 +4.7 Prudentl N PRU 3.60f 3.4 11 127.14 97.88 1540 107.03 7982 107.89 104.40 +2.75 -6.9 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 33 25.30 110 25.30 25.12 +.10 +.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 42 25.18 167 25.18 25.03 +.07 -.4 PruSDHiY N GHY 1.32 9.6 15.31 13.79 192 13.80 956 13.99 13.79 -.04 -4.2 PruUK pf N PUKp 1.69 6.5 27.17 25.66 25 25.95 58 26.11 25.91 -.08 -.9 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 33 26.13 68 26.13 25.85 +.25 +.2 Prud UK N PUK 1.49e 2.8 55.36 43.23 109 52.57 621 52.93 51.96 +.12 +3.5 PruShHiY N ISD 1.32 9.4 15.73 14.06 150 14.08 1019 14.26 14.07 -.06 -4.7 PsychmCp Q PMD .60 2.9 23 27.99 15.99 4 20.91 23 21.50 20.40 -.10 +1.7 PSEG N PEG 1.80 3.6 17 53.28 41.67 2121 49.51 11381 51.38 49.32 -.37 -3.9 PubStrg N PSA 6.80 3.5 21 229.03 180.48 970 192.75 3927 199.57 192.21 -4.53 -7.8 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 25 25.25 146 25.25 25.00 +.15 +.4 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 34 24.56 188 24.56 24.16 +.15 -2.6 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 39 23.70 155 23.71 23.50 +.09 -5.2 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 25 23.98 69 24.02 23.76 -4.0tPubSt pfY N PSApY 1.59 6.1 27.83 25.72 36 25.99 174 25.99 25.72 +.10 -2.3 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 7 25.80 41 26.09 25.71 -.15 -2.5 PubSt pfG N PSApG 25.63 22.49 32 23.49 138 23.57 23.33 -.08 -5.9 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 20 23.93 87 24.00 23.79 +.06 -4.4 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 35 23.30 114 23.30 23.02 +.11 -6.4 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 31 23.46 140 23.53 23.30 -.03 -6.2 PubSt pfC N PSApC 26.45 23.05 14 24.80 54 24.80 24.47 +.33 -2.6 PubSt pfB N PSApB 26.69 23.90 32 24.99 98 25.02 24.50 +.49 -2.7 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 14 25.83 64 25.88 25.67 +.07 -2.6tPulmatrix Q PULM 3.42 .43 656 .45 8837 .51 .43 -.04 -67.9 PulseBio n Q PLSE 39.50 9.81 133 18.38 727 20.30 18.00 -1.72 -22.1 PulteGrp N PHM .36 1.3 17 35.21 21.41 4749 28.54 17639 30.26 28.36 -.75 -14.2 PumaBiotc Q PBYI 136.90 28.35 466 61.25 2749 67.65 60.85 -5.15 -38.0 PureAcq un Q PACQU 10.15 10.08 232 10.15 2690 10.15 10.10 +.03 +.3sPureCycle Q PCYO 9.65 5.50 25 9.30 110 9.65 9.25 +.10 +11.4 PureStrg n N PSTG 22.60 9.81 1319 20.64 13625 21.33 18.98 +1.86 +30.1tPurplInv n Q PRPL 13.90 7.65 60 8.08 167 8.41 7.65 -.04 -19.6 PutHiInSec N PCF .37 4.0 9.31 8.60 8 9.22 114 9.30 8.98 +.14 +2.2 PMMI N PMM .44 6.2 7.72 6.89 124 7.08 738 7.10 7.03 -4.5 PMIIT N PIM .31 6.5 4.89 4.61 53 4.77 528 4.82 4.74 -.04 PMOT N PMO .71 6.1 12.85 11.44 53 11.61 391 11.75 11.56 -.14 -6.0 PPrIT N PPT .31 5.9 5.68 5.05 175 5.28 1235 5.35 5.27 -.06 -.9 PyxisTnkr Q PXS 12.22 .90 18 1.14 152 1.17 1.08 -.03 -64.6 PzenaInv N PZN .41e 4.4 25 13.15 8.25 72 9.40 300 10.38 9.35 -.87 -11.9sQ2 Hldgs N QTWO 50.40 31.95 245 49.80 1029 50.40 47.00 +2.75 +35.1 QAD Inc B Q QADB .24 .7 36.75 21.58 34.05 3 34.15 31.11 -.15 +10.4 QAD A Q QADA .29 .6 50.35 28.45 45 45.50 225 46.35 44.60 +.80 +17.1 QCR Hld Q QCRH .24f .5 19 50.00 39.85 78 47.20 475 47.50 44.10 +2.90 +10.2 QEP Res N QEP .08 .6 36 12.90 7.02 4978 12.46 28055 12.59 11.11 +1.19 +30.2 QIAGEN N QGEN 34 36.34 30.20 404 32.81 3212 33.20 32.53 -.01 +6.1 QIWI plc Q QIWI .84e 5.0 16 26.55 13.67 183 16.86 1611 17.57 15.60 +1.03 -2.7 QTS RltTr N QTS 1.64f 4.8 31 61.55 31.58 801 34.31 3739 36.93 34.21 -1.23 -36.7 Qorvo Q QRVO 86.84 62.68 1661 69.88 7464 73.83 68.54 -2.67 +4.9 QuadGrph N QUAD 1.20 4.6 13 31.29 18.16 242 25.84 1343 26.30 25.00 +.73 +14.3 QuakerCh N KWR 1.42 .9 31 165.93 129.98 33 153.23 323 158.72 150.86 +1.46 +1.6 Qualcom Q QCOM 2.48f 4.8 69.28 48.92 11713 51.44 51898 55.99 51.32 -4.29 -19.7sQuaCare N QCP 21.15 12.25 254 20.53 2136 21.15 19.82 +.73 +48.7 QualitySys Q QSII .70 5.0 28 17.74 12.24 165 14.06 1192 14.11 13.27 +.78 +3.5 Qualstar rs Q QBAK 13.50 4.12 14 10.90 88 11.32 10.60 -.06 +29.8sQualys Q QLYS 80 85.00 34.80 319 81.55 2247 85.00 77.20 +4.60 +37.4 QuanexBld N NX .16 .9 23 24.60 16.50 74 17.35 1002 18.45 17.25 -.10 -25.9 QuantaSvc N PWR 23 40.11 30.23 1517 33.81 6295 35.06 33.70 -.34 -13.6 Quantenn n Q QTNA 22.50 9.60 104 13.48 628 14.06 13.40 -.38 +10.5tQuanterx n Q QTRX 24.81 15.30 47 17.53 278 17.86 15.30 +1.96 -18.4 QntmDSS rs N QTM 49 9.20 3.32 144 3.94 738 3.99 3.56 +.34 -30.0 Qu Insp100 n N BIBL 29.74 25.14 20 26.24 39 26.83 26.17 +.12 +.6 QnForSm n N FFSG 27.15 24.51 11 25.71 38 26.14 25.67 +.16 -.3 QnForTcG n N FFTG 26.55 24.19 13 25.39 75 25.80 25.36 +.01 -.7 MainSecR n N SECT 29.56 24.41 45 27.81 299 28.14 27.74 +.14 +1.7 InspCpBd n N IBD 27.94 24.07 15 24.42 34 24.52 24.31 -.04 -3.2 QuaInsp n N ISMD 27.86 23.78 7 26.81 26 27.38 26.77 +.13 +1.4 QuaInsLg n N BLES 30.44 25.84 15 28.37 55 29.84 28.35 +.05 -.2 FormInco n N FFTI 27.57 24.09 45 24.22 184 24.43 24.09 -.20 -2.9 FrmHdGr n N FFHG 29.49 24.03 10 27.42 52 27.76 26.86 +.23 -.5 QuanReal n N QXRR 26.19 23.44 25.26 2 25.38 25.17 +.82 -.1 QuanMulT n N QXTR 26.83 24.56 0 25.85 6 25.98 25.84 +.17 -.6 QuanMulIn n N QXMI 26.53 24.73 25.39 3 25.49 25.39 +.09 -1.2 QuanGrw n N QXGG 29.10 25.31 1 27.82 32 28.28 27.80 +.06 +.1 Quartrhill g Q QTRH .05 5 2.20 1.26 27 1.53 207 1.58 1.49 -.01 -16.8 Qudian n N QD 34.91 10.00 1700 10.76 7683 11.35 10.08 +.30 -14.2 QstDiag N DGX 1.80 1.8 21 112.97 90.10 1773 98.16 7557 102.59 97.62 -1.60 -.3 QuestRes rs Q QRHC 3.00 1.03 19 1.95 76 2.00 1.78 +.07 -15.2 QuickLog h Q QUIK 2.22 1.15 110 1.52 705 1.65 1.36 +.14 -12.6sQuidel Q QDEL 57.30 22.44 323 55.61 1475 57.30 55.32 -.16 +28.3 QuinStreet Q QNST 14.65 3.36 639 11.57 4015 11.63 10.71 +.79 +38.1 QuintEn n N QES 10.00 7.47 59 8.54 159 9.15 8.52 -.41 -5.1 Qumu Cp Q QUMU 3.28 1.42 27 1.79 39 1.90 1.78 -.02 -24.5 QuormHl n N QHC 10.00 2.54 165 8.70 1821 9.67 8.67 -.74 +39.4 Quotinet Q QTNT 7.74 2.78 91 4.41 833 4.92 4.33 -.09 -10.9 QuotientTc N QUOT 17.85 10.35 207 13.55 1921 14.05 13.08 +.20 +15.3 QuratQVC A Q QRTEA 23 29.11 20.74 2193 25.23 8576 25.74 24.56 +.55 +3.3 QuratQVC B Q QRTEB 26 28.90 19.40 25.46 1 25.46 23.50 +.21 +3.7 Qwest 54 N CTV 1.72 7.7 26.40 20.64 15 22.40 97 22.50 22.16 -.03 -4.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 16 25.20 73 25.20 24.77 +.29 +.1 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 73 22.95 212 23.12 22.63 +.17 -3.4 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 73 23.59 182 23.66 23.20 +.30 -.7 Qwest53 N CTY 1.53 7.5 25.57 18.66 21 20.37 203 20.50 20.31 +.02 -7.4 Qwest 25 N CTZ 1.66 7.7 25.96 20.17 9 21.60 104 21.69 21.47 -.07 -4.6 Qwest 56 N CTAA 27.77 21.51 13 23.64 92 24.40 23.64 -.58 -4.3 Qwest57 n N CTDD 25.97 20.51 21 21.88 153 22.07 21.86 -.07 -4.4 Qwest56 n N CTBB 25.60 19.86 23 21.43 205 21.50 21.35 +.08 -4.8R -:sR1 RCM n Q RCM 7.99 3.05 1092 8.04 2846 8.20 7.18 +.76 +82.3 RAIT pfA N RASpA 1.94 15.9 21.76 5.90 7 12.24 66 12.80 11.50 +.55 +.7 RAIT pfB N RASpB 2.09 16.0 23.77 6.21 0 13.05 23 13.14 11.79 +1.05 +3.6 RAIT pfC N RASpC 2.22 17.1 25.39 6.35 5 12.98 55 13.41 12.15 +.98 -2.0 RAIT Fin N RAS .20m 105.3 3.12 .16 1898 .19 15184 .21 .18 +.01 -49.3 RAIT Fn 24 N RFT 1.91 10.1 24.49 15.99 2 18.99 17 18.99 18.40 +.09 -.5 RAITFn 19 N RFTA 1.78 7.9 25.30 16.60 1 22.40 29 22.50 22.00 -.10 -.4 RBB Bcp n Q RBB .32 1.2 28.72 21.26 40 27.48 334 28.33 26.57 -.32 +.4 RBC Bear Q ROLL 41 139.95 91.00 67 125.22 461 127.96 122.90 +1.65 -.9 RCI Hosp Q RICK .12 .4 11 33.78 16.32 16 28.83 136 29.54 27.75 +1.05 +3.0 RCM Q RCMT 1.00e 31 7.50 4.60 4 5.35 47 5.80 5.26 -.30 -14.4 RELX NV s N RENX .45e 2.1 23.30 19.13 60 21.58 992 21.74 21.33 +.11 -6.5 RELX plc s N RELX .54e 2.5 24.03 20.31 332 21.87 1076 22.10 21.60 +.07 -7.7sRF Inds Q RFIL .08 1.4 6.35 1.40 51 5.55 703 6.35 5.16 -.26 +105.4 RGC Res s Q RGCO .62 2.5 30 31.99 21.00 7 24.98 28 25.30 23.71 +.71 -7.8 RH N RH 55 109.53 41.52 582 88.40 2555 90.50 84.19 +3.01 +2.5 RLI Corp N RLI .84 1.3 26 65.68 50.34 118 63.61 836 64.72 63.31 +.31 +4.9 RLJ Ent rs Q RLJE 5.24 2.49 5 4.62 57 4.90 4.39 -.34 +25.6 RLJ LodgT N RLJ 1.32 6.5 11 23.96 18.68 674 20.26 7558 20.69 20.14 -7.8 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 15 25.40 135 25.62 25.34 -.10 -6.0 RMG Net rs Q RMGN 3.60 .75 28 1.19 203 1.21 1.15 +.02 +45.1sRMR Gp h Q RMR 1.00 1.3 45 82.70 42.36 68 78.25 310 82.70 76.05 +2.35 +32.0 RPC N RES .40f 2.1 25 27.07 16.70 1584 19.20 6995 19.53 17.76 +1.03 -24.8 RPM N RPM 1.28 2.6 17 56.69 46.36 738 48.95 5138 50.91 48.52 -.29 -6.6 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 261 11.09 1470 11.47 10.90 -.01 -17.5sRSP Perm N RSPP 50.00 28.76 2098 48.94 18077 50.00 46.75 +1.79 +20.3 RTI Surg Q RTIX 6.00 3.85 45 4.60 413 4.88 4.50 -.10 +12.2 RXI Phm rs Q RXII 7.70 2.51 157 2.76 1662 3.07 2.70 -.12 -50.4 RYB Edu n N RYB 31.80 15.50 69 17.50 297 17.50 16.81 +.54 +3.7 RaPhrm n Q RARX 27.84 4.78 105 6.23 644 6.45 5.65 +.45 -26.7 RadNet Q RDNT 49 14.85 5.80 311 13.60 1718 14.83 13.60 -.50 +34.7 RadaElc rs Q RADA 3.86 1.00 200 2.28 668 2.50 2.27 -.16 -26.0 Radcom Q RDCM 69 22.45 17.00 55 18.75 138 19.35 18.00 +.45 -5.5 RadiSys Q RSYS 4.39 .53 161 .72 1041 .74 .69 +.01 -28.6tRadianGrp N RDN .01 .1 9 23.49 14.89 1608 15.59 14879 16.50 14.89 -.54 -24.4 RadiantLog A RLGT 6.65 3.51 45 3.79 332 4.04 3.76 -.06 -17.6 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 2 25.71 11 25.95 25.71 -.19 -.7 RadiusHlth Q RDUS 49.16 24.66 921 33.27 3540 36.00 32.90 -.73 +4.7sRadware Q RDWR 22.50 15.13 89 22.21 432 22.50 22.09 +.06 +14.5 RafaelHl n A RFL 8.44 3.05 81 6.38 508 7.08 6.31 +.16 +30.2 RLauren N RL 2.00 1.9 18 119.33 66.06 951 106.27 4094 115.00 105.76 -4.88 +2.5 RamacoRs n Q METC 9.35 3.81 45 6.33 358 6.59 6.19 -.09 -8.0 Rambus Q RMBS 15.50 11.30 722 13.77 2983 14.13 13.77 -.04 -3.2 RamcoG N RPT .88 7.6 9 15.00 11.36 358 11.54 2685 12.26 11.52 -.55 -21.7 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 0 50.01 6 51.92 50.01 -1.35 -13.3 RandCap Q RAND 19 3.50 2.54 0 2.65 9 2.65 2.55 +.06 -12.4 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 409 80.58 2047 83.30 80.00 -1.68 -18.5 RandBcp n Q RNDB 16.49 13.36 2 16.29 6 16.49 16.26 -.14 +6.1 RangeRs N RRC .08 .6 15 28.76 11.93 7405 13.69 37697 14.82 13.55 -.95 -19.8 RngrEnS n N RNGR 15.70 6.88 18 8.52 158 8.65 7.37 +1.15 -7.7sRapid7 n Q RPD 28.73 14.75 456 27.44 1485 28.73 27.02 -.35 +47.1 RaveRest Q RAVE 2.33 1.12 9 1.32 69 1.32 1.24 +.07 -9.8 RavenInds Q RAVN .52 1.4 38 40.85 26.70 126 38.25 641 38.55 35.15 +2.90 +11.4 RJamesFn N RJF .88f 1.0 18 99.26 71.35 673 87.80 4899 88.44 86.00 +2.26 -1.4sRayAdvM N RYAM .28 1.3 41 22.96 11.88 1306 22.07 5863 22.96 20.78 +1.25 +7.9sRayAdv pfA N RYAMpA 2.00 1.3 157.11 95.43 0 154.06 3 157.11 149.31 +4.95 +7.0sRayonier N RYN 1.00 2.7 39 37.36 26.84 537 36.90 3097 37.36 36.40 +.26 +16.7sRaytheon N RTN 3.47f 1.5 33 228.52 154.01 1256 227.35 6996 228.85 222.76 +5.34 +21.5tReShape rs Q RSLS 6.45 .61 287 .64 952 .68 .58 -.02 -57.0 ReadIntlA Q RDI 12 17.50 14.37 53 15.77 401 16.45 15.62 -.53 -5.6 RealGSol rs Q RGSE 3.25 .60 66 .99 4495 1.18 .86 +.13 -33.4 RealNetwk Q RNWK 5.00 2.63 34 3.52 412 3.54 3.11 +.41 +2.9 RealityETF N DIVY .46p 28.89 25.25 14 26.86 113 27.61 26.85 -.43 +3.0 RltDvcDiv N LEAD 34.32 27.57 3 31.81 20 32.62 31.81 +.06 -.5 RealDivc n N DFND 28.60 24.59 0 27.08 4 27.28 27.08 +.05 -.7 RealDivG n N GARD 26.84 21.56 25.09 1 25.11 25.08 +.20 +.4 Rl NxtEc n Q BLCN 25.05 21.69 38 22.56 293 22.95 22.55 -.07 -7.0 Realogy N RLGY .27p 1.0 14 35.18 23.86 885 25.85 7160 26.71 25.59 -.22 -2.5sRealPage Q RP 71 56.41 32.30 289 54.75 1647 56.41 53.10 +1.85 +23.6 RltyInco N O 2.53 5.1 28 62.00 47.25 1973 49.53 7494 51.92 49.32 -1.28 -13.1 ReataPh n Q RETA 40.88 19.31 280 23.86 1052 23.96 20.91 +2.60 -15.7 ReavesUtl A UTG 1.82 6.5 36.73 27.13 155 28.10 1001 28.85 27.99 +.34 -9.2 ReconTech Q RCON 5.36 .64 33 1.38 755 1.52 1.32 +.01 +6.2 RecroPhm Q REPH 12.23 5.81 144 11.49 1057 12.11 11.00 +.47 +24.2 RedHat N RHT 88 167.36 84.16 1723 159.28 8709 163.50 158.00 +1.57 +32.6 RedLionH N RLH 11.70 6.15 28 10.20 241 10.75 9.95 +.35 +3.6 RedRobin Q RRGB 27 74.11 45.70 167 63.50 1084 64.70 58.98 +2.65 +12.6 RedRkRs n Q RRR .40 1.3 35.77 21.41 311 30.21 2599 30.68 28.94 +1.38 -10.5 RedViolt n Q RDVT 46.40 5.05 32 7.61 256 8.20 6.94 -.24 -83.6 Redfin n Q RDFN 33.49 19.18 2792 22.71 5245 24.21 22.03 -.10 -27.5 RedhillBio Q RDHL 11.25 4.30 33 5.01 336 5.05 4.40 -.03 -2.5 RedwdTr N RWT 1.12 7.3 11 17.45 14.29 324 15.39 1421 15.47 15.08 +.26 +3.8 Reeds A REED 4.75 1.30 31 2.11 87 2.30 2.10 -.14 +35.8 RegalBel N RBC 1.04 1.4 15 87.50 67.84 458 75.30 1429 75.55 72.50 +3.10 -1.7 RgcyCtrs N REG 2.22f 4.0 20 70.64 54.87 728 56.12 4523 59.16 56.07 -2.27 -18.9tRegenrn Q REGN 29 543.55 313.53 683 314.25 3542 324.76 311.34 -7.31 -16.4 RegnxBio n Q RGNX 42.00 16.30 418 39.65 3362 41.70 36.00 +5.05 +19.2 RegHlthPr A RHE 5 1.19 .16 165 .30 1865 .36 .27 -.06 +77.6 RegHlt pfA A RHEpA 2.72 37.6 23.17 5.72 5 7.23 32 7.49 6.51 -.27 -9.6 RegnlMgt N RM 15 35.34 19.23 53 33.86 243 34.16 32.25 +1.51 +28.7 RegionsFn N RF .36 1.9 19 20.21 13.03 18737 18.89 80767 18.89 17.80 +.38 +9.3 Regions pfA N RFpA 1.59 6.2 26.22 25.23 48 25.48 116 25.48 25.37 +.07 +.6 Regns pfB N RFpB 1.59 5.7 29.82 26.40 40 27.91 111 27.93 27.56 +.24 -1.8 Regis Cp N RGS 17.13 9.02 133 15.16 910 15.46 14.58 +.57 -1.3 RegulusTh Q RGLS 1.95 .63 198 .65 1681 .69 .63 +.01 -37.2 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 479 155.45 1645 155.46 151.38 +4.21 -.3 ReinsGp42 N RZA 1.55 5.7 30.06 26.82 25 27.12 119 27.17 26.85 +.18 -1.5tReinsG56 n N RZB 1.44 5.6 29.86 25.83 22 25.83 133 25.97 25.77 -7.7 Reis Inc Q REIS .76f 3.5 22.35 15.95 10 21.45 72 22.10 19.05 +.40 +3.9 RelStlAl N RS 2.00f 2.2 20 95.97 68.46 429 89.66 2320 90.64 86.32 +3.04 +4.5 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 4 23.09 34 23.73 22.92 +.05 -9.9 Reliv In rs Q RELV 13.77 3.72 1 4.72 35 4.99 4.51 -.22 -1.0 RELM A RWC .08 2.0 20 5.15 3.40 4.00 24 4.00 3.80 +12.7 RemarkHld Q MARK 15.10 1.93 642 6.70 2742 7.17 5.55 +.92 -31.1 RemaxHld N RMAX .72 1.3 64 67.50 43.85 66 56.90 501 58.65 56.85 -.85 +17.3 RenaisIPO N IPO .02e .1 30.61 23.39 2 28.91 10 29.49 28.44 +.48 +2.5 RenIntIPO N IPOS .24e 1.0 27.06 20.18 0 24.95 1 25.98 24.95 -.95 +2.3 RenaisRe N RNR 1.32f 1.0 152.00 116.50 256 138.04 941 138.49 134.87 +2.51 +9.9 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 30 24.85 55 24.87 24.54 +.18 -1.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 8 25.37 22 25.40 25.30 -.5sRenasant Q RNST .76 1.7 21 45.39 37.68 115 45.50 533 45.70 44.27 +1.10 +11.3 ReneSola rs N SOL 3.79 2.12 36 2.65 226 2.68 2.33 +.27 -.4 RenewEn Q REGI 14.10 9.50 904 12.95 3576 13.50 12.75 -.55 +9.7 RenminTi rs Q ABAC 4.76 1.60 4 2.50 14 2.63 2.50 -.03 -15.3 RennFund A RCG 2.20 1.11 6 1.38 24 1.42 1.38 -8.2 Renren rs N RENN 18.70 6.01 143 10.19 765 10.39 10.07 -.19 -1.9 RentACt Q RCII .32 3.3 16 13.89 7.22 1432 9.64 5658 10.59 9.56 -.59 -13.2 Replgn Q RGEN 53 46.81 29.56 135 37.63 757 38.71 36.98 +.28 +3.7 RepBncp Q RBCAA .97f 2.3 17 44.04 31.97 19 41.80 76 43.89 38.17 +3.23 +9.9 RepFBcp Q FRBK 59 9.90 7.90 116 8.20 893 8.35 8.00 -3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1988 65.55 8147 66.29 65.30 +.03 -3.0 resTORbi n Q TORC 21.10 7.55 70 8.77 533 9.55 8.20 -.20 -48.0 RschFrnt Q REFR 1.55 .85 13 1.00 237 1.05 .96 -.04 -3.8 ResMed N RMD 1.40 1.4 48 104.78 67.04 642 98.80 2602 101.61 98.22 -.05 +16.7 ResolEn rs N REN 44.44 23.64 837 32.24 3390 36.43 32.18 -3.12 +2.4 ResoluteF N RFP 12.15 4.10 282 9.95 1227 10.38 9.60 -.05 -10.0 Resonant Q RESN 8.55 3.17 191 3.86 1333 3.95 3.57 +.07 -48.3 ResCap pfC N RSOpC 2.16 8.4 26.00 24.40 13 25.70 39 25.70 25.43 +.24 +.7 ResCap rs N RSO .20 2.1 11.38 8.51 112 9.58 413 9.81 9.50 +.06 +2.2 ResConn Q RECN .48 3.1 25 17.00 12.05 82 15.70 535 16.15 15.30 +.35 +1.6tRestBrnds N QSR .84f 1.5 20 68.89 53.57 1618 54.66 10109 55.57 53.57 -.41 -11.1 RestorRob n Q HAIR 11.95 3.80 38 5.08 426 5.44 4.76 +.19 +10.4 RetailOpp Q ROIC .78f 4.7 49 22.06 16.21 1314 16.62 5360 17.33 16.56 -.37 -16.7tRetailProp N RPAI .66 6.0 11 14.61 10.94 2880 10.92 7783 11.79 10.88 -.72 -18.8 RetoEco n Q RETO 12.75 5.94 163 6.26 522 7.77 6.21 -1.16 -11.2 RetractTc A RVP 1.48 .54 33 .88 490 .91 .85 +29.4sRetrophin Q RTRX 28.25 15.55 197 26.65 1270 28.25 26.26 -.54 +26.5tRevGp n N REVG .20 1.1 33.15 18.29 627 18.54 4804 20.46 18.29 -1.26 -43.0 RevanceTh Q RVNC 37.45 18.43 442 30.60 1606 34.20 30.50 -2.15 -14.4tRevenHo n Q RVEN 6.75 2.49 6 2.90 32 3.38 2.47 -.08 -37.4 Revlon N REV 27.90 15.60 147 23.15 792 24.45 20.55 +1.95 +6.2 RevolutL rs Q RVLT 9.00 2.95 37 3.78 361 3.88 3.53 +.19 +14.9 ReWalkRob Q RWLK 3.20 1.05 52 1.10 506 1.15 1.05 +.03 RexAmRes N REX 17 107.87 70.48 24 75.07 191 77.83 73.90 +.54 -9.3 RexahnPh rs A RNN 4.84 1.42 204 1.65 904 1.70 1.55 +.02 -18.3 RexfordIR N REXR .58 2.0 49 31.71 24.49 736 28.93 2977 29.71 28.33 +.63 -.8 RexfdIn pfA N REXRpA 26.41 22.53 1 24.13 23 24.39 23.91 -.12 -6.1 RexfInR pfB N REXRpB 1.47 6.2 24.98 22.33 2 23.62 41 24.34 23.55 -.63 -4.8 Rexnord N RXN 24 31.44 22.43 1744 30.32 4495 30.88 30.00 +.04 +16.5sRexnrd pfA N RXNpA 66.44 52.57 20 65.85 298 66.44 64.90 +.41 +12.5 RhythmP n Q RYTM 33.81 16.80 19 22.19 302 23.87 21.44 +.03 -23.6 RibbnCm n Q RBBN 8.36 4.97 167 5.35 1907 5.43 5.28 +.08 -30.8 RiceMidstr N RMP 1.13f 6.2 13 26.18 16.87 179 18.06 876 19.01 17.72 +.08 -15.9 RiceBran Q RIBT 1.66 .69 28 1.60 110 1.62 1.55 -.01 +8.1sRichrdElec Q RELL .24 2.7 8.95 5.31 8 8.95 286 8.95 8.51 +.39 +32.8 RigelPh Q RIGL 4.71 2.14 15396 3.84 54495 4.38 3.65 -.11 -1.0 RigNet Q RNET 21.40 12.70 23 15.25 127 15.95 13.85 +1.05 +2.0 RiminiSt n Q RMNI 10.40 .20 4 7.83 26 8.49 7.62 -.16 -1.0 RingCentrl N RNG 69.60 29.30 542 67.10 2950 69.30 65.75 +.95 +38.6sRingEngy A REI 16.85 10.88 332 16.50 3128 16.85 14.64 +1.69 +18.7 RioTinto N RIO 2.27e 4.0 59.25 37.66 2488 56.60 17356 57.40 53.87 +2.34 +6.9 RiotBlck Q RIOT 1.00p 46.20 3.03 453 6.65 3208 7.87 6.25 -1.10 -76.6 RiseEdCy n Q REDU 18.60 9.50 20 16.10 131 16.10 14.81 +1.06 +8.9 RitchieBr N RBA .68 2.1 37 35.17 24.08 231 32.60 1426 33.68 32.47 -.48 +8.9 RiteAid N RAD 2 4.29 1.38 7401 1.58 68360 1.83 1.57 -.10 -19.8 RittrPh rs Q RTTR 11.70 1.83 78 3.08 859 3.68 2.80 +.12 -6.4 RivrnOpp n N RIV 1.68 8.1 21.57 19.10 17 20.79 171 21.10 20.50 -.06 +3.8 Riv/Doubl n N OPP 19.76 17.47 19 17.57 191 17.95 17.57 -.05 -4.4 RivrvwBcp Q RVSB .12 1.3 22 9.75 6.46 37 9.39 125 9.67 9.17 +.14 +8.3tRoadrnTrn N RRTS 3 9.75 2.14 421 2.18 2184 2.35 2.11 -.04 -71.7sRobtHalf N RHI .96 1.6 22 60.59 42.92 1695 58.56 5052 60.83 58.14 +5.4 RocktPh n Q RCKT 20.60 3.40 202 17.27 1576 17.80 16.00 +.88 +65.4 RockwlAut N ROK 3.34 1.9 26 210.72 151.78 1035 172.83 4786 178.88 171.33 -.05 -12.0 RockColl N COL 1.32 1.0 21 139.63 101.09 1789 133.04 9260 135.43 132.64 -.73 -1.9 RockwllM Q RMTI 8.98 4.84 110 5.60 746 5.94 5.42 -.21 -3.8 RockyBr Q RCKY .44 2.0 17 22.80 10.75 26 21.65 146 22.15 21.10 +.15 +14.6 RkyMChoc Q RMCF .48 4.0 20 13.23 11.05 8 12.08 21 12.19 11.98 -.06 +2.5 RogCm gs N RCI 1.57 14 54.95 43.11 952 48.11 2341 48.38 45.06 +3.06 -5.5 Rogers N ROG 33 184.00 85.15 61 118.56 560 124.35 118.00 -.37 -26.8 Roku n Q ROKU 58.80 15.75 5014 32.57 43885 37.27 30.87 -.12 -37.1sRollins s N ROL .56f 1.1 64 54.25 37.25 749 52.16 4568 54.25 51.53 +.86 +12.1 Roper N ROP 1.65 .6 32 292.97 212.00 908 282.14 2623 284.71 273.90 +9.03 +8.9 Rosehill n Q ROSE 11.69 5.52 18 7.94 168 8.20 6.38 +1.05 +1.0 RosettG rs Q ROSG 3.29 .23 8 .38 237 .39 .34 +.00 -32.4 RosettaStn N RST 14.81 8.71 76 13.65 428 13.92 12.96 +.52 +9.5 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 2297 77.32 12008 79.99 76.37 +1.15 -3.7 Rowan N RDC .40 2.7 26 17.33 9.02 2072 15.08 11529 15.71 14.56 +.21 -3.7 RBCda pfT N RYpT 1.69 31.75 28.04 0 28.96 1 29.47 28.96 +.01 -3.3 RoyalBk g N RY 3.76f 87.10 66.66 612 76.29 3314 77.29 76.15 +.10 -6.6 RBScotlnd N RBS 8.74 6.24 367 7.80 3208 7.86 7.64 +.16 +2.1 RBSct prS N RBSpS 1.65 6.5 27.63 25.35 60 25.56 282 25.56 25.46 +.08 +.4 RylCarb N RCL 2.40 2.0 16 135.65 96.91 2319 119.09 8071 119.98 114.43 +5.35 -.2 RoyDShllB N RDS/B 3.76 5.2 74.60 53.50 2534 72.66 9935 73.21 69.75 +2.71 +6.4 RoyDShllA N RDS/A 3.76 5.3 72.43 51.69 3081 70.65 19382 71.33 68.02 +2.48 +5.9 RoyGld Q RGLD 1.00 1.1 94.39 67.10 608 89.46 2668 90.74 88.30 +.67 +8.9 RoyceGVal N RGT .10e 11.73 9.11 4 11.04 64 11.21 10.92 +.08 +2.1 RoyceMC N RMT .63e 6.5 9.99 8.09 44 9.68 312 9.82 9.68 +.02 +2.5 Royce N RVT 1.20e 7.5 17.18 14.02 148 16.07 1052 16.39 15.94 +.16 -.6 RubiconPrj N RUBI 6.28 1.48 367 2.23 2904 2.45 2.17 +.06 +19.3 Rubicon rs Q RBCN 10.45 6.40 3 6.95 24 7.20 6.86 -.03 -13.0 Rudolph N RTEC 22 30.85 21.10 195 26.75 800 29.60 26.50 -1.95 +11.9 RmblOn B n Q RMBL 5.70 3.53 2 4.57 27 4.80 4.30 +.27 -12.0 RushEntA Q RUSHA 27 55.40 33.14 435 43.31 1443 43.48 38.71 +4.41 -14.8 RushEntB Q RUSHB 32 52.76 30.86 4 41.05 53 41.60 37.75 +3.75 -14.9sRuthsHosp Q RUTH .44f 1.7 27 26.50 17.95 165 26.35 1281 26.50 25.65 +.80 +21.7 Ryanair Q RYAAY 1.55e 1.4 127.61 84.75 183 114.56 952 123.19 114.29 -6.81 +10.0 Ryder N R 2.08f 2.8 18 90.26 62.52 543 74.05 3194 76.73 72.03 +1.96 -12.0 RyersonH N RYI 36 14.65 7.65 259 10.15 1319 10.50 8.80 +.95 -2.4sRymanHP N RHP 3.40f 4.3 17 80.04 57.78 363 78.85 1314 80.04 78.32 +.76 +14.2S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 132.66 1183 192.96 4503 195.56 190.80 +2.20 +13.9 S&T Bcp Q STBA 1.00 2.4 17 43.17 32.48 109 41.96 580 42.74 40.51 +1.01 +5.4 S&WSeed Q SANW 5.20 2.90 53 3.55 130 3.80 3.45 +.05 -9.0 SAP SE N SAP 1.31e 1.2 116.90 99.20 1004 106.00 3534 109.63 105.86 -2.13 -5.7 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 7 18.75 18 18.81 18.40 +.35 +1.4 SBA Com Q SBAC 177.67 122.43 764 165.69 4098 169.57 163.14 +1.15 +1.4 SCANA N SCG 2.45 6.8 9 71.28 34.76 927 35.92 10224 38.32 35.45 +.02 -9.7 SCE TrV n N SCEpK 29.56 24.70 26 25.79 75 25.87 25.63 +.06 -2.4 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 694 23.24 973 23.82 23.19 -.38 -3.8 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 16 26.73 49 26.73 26.36 +.16 -1.2 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 26 25.95 71 25.95 25.54 +.25 +.6 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 40 22.60 382 22.80 22.54 -.20 -5.9 SEI Inv Q SEIC .60f .9 28 78.35 49.45 534 70.29 2978 71.65 70.01 +.73 -2.2 SelasLf rs Q SLS 19.80 3.43 102 5.38 532 5.97 5.35 -.24 -31.6 SG Blck n Q SGBX 7.00 3.70 5 4.70 56 4.85 4.57 +.01 -21.4 SGOCO rs Q SGOC 2.55 .90 32 1.12 90 1.16 1.00 +.08 +5.7 SI Fincl Q SIFI .24 1.7 15 16.45 13.75 15 14.30 47 14.45 14.20 -2.7 SIGA Tc n Q SIGA 6.39 5.61 23 6.19 218 6.31 6.10 -.08 +4.7 SJW N SJW 1.12a 2.0 20 69.29 45.39 161 56.17 641 56.32 53.58 +2.62 -12.0 SK Tlcm N SKM 28.97 23.01 310 23.35 2866 23.56 23.03 -.14 -16.3 SLGreen N SLG 3.25 3.4 28 109.00 89.46 842 96.00 3902 98.22 94.90 +.86 -4.9 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 21 25.21 83 25.22 25.08 +.06 +.5 SLM Cp Q SLM 19 13.20 9.65 3875 11.67 18687 11.78 11.40 +.31 +3.3 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 13 70.75 69 71.20 70.75 -.10 +2.9 SM Energy N SM .10 .5 28.20 12.29 4741 22.16 21369 22.29 20.36 +1.36 +.4 SmartGlb n Q SGH 11 56.69 11.50 521 41.81 3693 45.53 41.25 -3.18 +24.1 SMTC hg Q SMTX 2.52 1.10 24 2.50 126 2.50 2.35 +32.2 SORL Q SORL 3 9.74 3.59 74 4.33 652 4.68 4.22 -.22 -35.6 SP Plus Q SP 21 41.70 28.10 64 36.65 468 36.95 35.05 +1.60 -1.2 SPAR Gp h Q SGRP 3.75 .87 12 1.40 128 1.49 1.37 +.01 +13.8 Spd LgGl n N GLDW 125.00 114.86 121.60 5 121.69 121.51 +.24 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3395 244.48 18596 248.48 243.59 +.90 -1.2 SpdrGold N GLD 129.52 114.80 10403 126.63 34676 128.54 126.55 -.82 +2.4 SpdrStxx50 N FEU 1.24e 3.5 38.51 32.72 12 35.47 65 35.85 35.39 -.12 -1.3 SpdrNoANR N NANR 37.79 30.22 21 35.79 124 36.30 35.26 +.52 +.9 SpdrLwCbn N LOWC 1.69e 1.9 96.40 80.96 2 90.30 10 91.51 90.30 +.33 +.6 SpdrEuro50 N FEZ 1.18e 2.8 44.23 37.74 2214 41.79 12351 42.15 41.39 +.43 +2.7 Spd MsciCh N XINA 26.62 20.26 7 22.89 8 23.42 22.86 -1.17 -4.3 S&PEAsia N GMF 1.81e 1.7 116.07 86.74 6 104.51 46 106.52 104.37 -1.81 -.1 Spdr UKS N QGBR 1.33e 2.4 56.39 49.81 1 55.09 4 55.79 55.09 -.19 +2.3 SpdrGermS N QDEU 1.17e 1.8 70.20 57.96 66.40 2 66.43 66.36 +1.48 +1.4 SpdrJpnS N QJPN .85e 1.1 83.54 69.43 0 80.72 2 80.72 79.98 +1.31 +2.6 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 1 58.27 6 59.14 58.22 -.08 -4.7 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 53.67 1 65.47 12 66.27 65.37 +.20 +2.3 S&PChina N GXC 1.31e 1.2 123.91 82.23 39 107.86 242 110.44 107.40 -1.95 +.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 68.43 0 75.62 3 76.45 75.47 +.06 +.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 56.19 2 64.75 20 65.43 64.74 -.30 +.4 SpdrEafeSt N QEFA 1.62e 2.5 68.94 59.00 23 65.65 56 66.39 65.51 +.20 +1.0 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 15 69.22 85 70.15 69.14 +.10 -2.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 69.76 2 79.04 22 80.02 78.76 +.24 +.2 SpdEMkt s N SPEM 42.47 32.17 235 38.54 1388 39.22 38.40 -.30 +1.0 SpdrEMDv N EDIV 1.68e 4.8 36.64 29.07 31 34.98 348 35.68 34.88 +.07 +6.5 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 54 51.25 357 51.84 50.02 +1.13 +4.4 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 111 45.98 588 47.00 45.92 -.32 -5.9 SpdrEMSmC N EWX 1.00e 1.9 55.81 45.24 36 51.88 214 52.80 51.76 -.72 -.2 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.54 29 39.88 277 40.38 39.85 -.09 -3.2 SpdMS xUS N CWI .79e 2.0 42.01 34.63 77 39.23 646 39.65 39.13 +.08 +.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 4 49.77 55 50.75 49.74 +.13 -3.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 1868 40.62 3710 40.99 40.42 +.10 +.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.80 70 35.95 560 36.26 35.82 +.17 +1.3 SpdrWldxUS N SPDW .79e 2.5 33.84 28.23 384 31.96 1482 32.26 31.83 +.12 +.8 SP Mid N MDY 2.94e .9 363.70 306.23 1092 345.83 3995 351.47 343.22 +3.35 +.1 S&P500ETF N SPY 4.13e 1.5 286.63 234.56 99463 266.61 362320 271.30 265.61 +1.46 -.1 SpdrRRtn N RLY .44e 1.6 27.62 23.57 9 26.81 108 27.12 26.49 +.30 +1.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.89 2 32.83 35 33.27 32.79 -.13 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 34.82 21 38.29 79 38.99 38.25 +.04 +.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 185 47.41 1794 47.44 47.34 +.07 +.5 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.22 39 40.25 40.21 -.01 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 66.36 1 74.46 11 75.59 74.35 +.41 -.2tSpdrDblTac N TOTL 1.17e 49.66 47.55 220 47.47 1763 47.85 47.47 -.28 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 4 66.88 12 67.62 66.39 +.84 +1.0 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 79.94 44 81.38 79.94 +.81 +.6 SpdrBiot s N XBI .44e .5 97.98 66.66 6748 88.93 24525 91.90 88.42 -.65 +4.8 Spdr Div N SDY 3.80e 2.0 98.29 86.39 470 91.20 2161 93.04 90.88 -.06 -3.5 SpdrGbDow N DGT 1.52e 1.8 91.75 75.02 0 85.66 3 86.31 85.06 +.71 +.2 SpdrHome N XHB .15e .4 47.20 37.00 3634 39.48 14221 41.27 39.39 -.51 -10.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1690 48.04 12187 48.22 46.81 +.57 +1.5 SpdrS&PCM N KCE .91e 1.5 62.51 45.49 5 59.03 36 59.33 58.38 +1.27 +1.9 SpdrS&PIn s N KIE 32.34 27.81 216 31.23 1295 31.33 30.90 +.42 +1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 65

Spd LgCap s N SPLG 33.54 27.74 227 31.30 1655 31.85 31.19 +.19 SpdrLCpG s N SPYG 35.96 28.66 369 33.88 2585 34.64 33.76 +.19 +2.7 SpdrLCapV s N SPYV 32.54 27.55 291 29.74 1417 30.17 29.64 +.13 -3.1 Spd MidC s N SPMD 35.09 29.60 163 33.69 1099 34.25 33.45 +.31 +1.0 SpdrMCpG N MDYG 2.19e .8 166.10 138.50 20 158.63 174 161.28 157.83 +1.40 +2.0 SpdrMCpV N MDYV 3.45e 3.4 106.67 92.30 31 100.83 210 102.41 100.26 +.95 -2.0 SpdrNY Tch N XNTK .41e .5 97.64 69.50 19 89.18 92 92.27 88.90 -.25 +6.4 SpdrSemi s N XSD .16e .2 76.57 58.36 145 69.40 929 73.07 69.23 -1.79 -.6sSpdrSCapG N SLYG 8.53e .9 242.53 206.75 24 238.29 925 242.53 235.97 +2.76 +4.8 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 58 126.98 356 129.50 125.82 +1.14 +1.0 SpdrRs3K s N THRK 35.46 29.32 456 33.23 11311 33.82 33.14 +.20 +.1 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 151 84.55 671 87.34 84.46 -.89 -9.8tSpdrShTTr N SPTS .27 .9 31.78 29.52 72 29.52 1083 29.58 29.51 -.07 -1.2 SpFcStIn n N XITK 93.60 65.00 3 89.14 33 90.84 87.64 +1.12 +14.1 Spdr1500VT N VLU 4.85e 1.8 108.76 90.87 0 100.59 1 102.13 100.59 +.09 -1.4tSpdrScored N CBND .99 3.2 32.94 31.20 2 31.16 6 31.42 31.16 -.26 -3.4 SpdrIntCBd N IBND .14e .4 36.87 31.59 58 35.80 447 36.33 35.75 -.32 +1.3 SpdrIGFlt N FLRN .20 .7 30.85 30.62 744 30.74 3416 30.76 30.71 +.02 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 37 55.80 236 55.98 55.75 -.15 +.3 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 31 42.93 235 43.07 42.83 +.02 -2.5 SpdrBarITB N BWZ .01e 33.49 30.15 12 32.88 187 33.29 32.86 -.19 +2.4 SpdrBarcCv N CWB 3.55e 4.4 53.80 48.12 427 51.84 4673 52.62 51.45 +.29 +2.5 SpdrLTBd s N SPLB 28.77 26.57 280 26.58 989 27.22 26.57 -.57 -7.1tSpdrITBd N SPIB .92 2.8 34.72 33.31 258 33.31 2878 33.49 33.30 -.14 -2.7tSpdrBarMBB N MBG .83 3.3 26.55 25.34 11 25.35 1066 25.53 25.32 -.18 -2.6 SpdrEMBd N EBND 30.91 28.21 209 29.79 939 30.17 29.77 -.22 +.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1946 27.45 8233 27.60 27.43 -.05 -.4 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 9914 35.99 54692 36.32 35.97 -.17 -2.0 SpdShTBd N SPSB .40e 1.2 30.74 30.11 533 30.15 3684 30.19 30.14 -.01 -.9 SP IntTip N WIP .41e .2 60.27 54.40 53 58.28 365 59.35 58.20 -.84 +1.3 SPLIntTB s N BWX 29.72 26.59 474 29.10 2267 29.55 29.09 -.32 +2.4 SpdrTrans s N XTN .25e .4 69.36 50.21 7 63.25 69 65.11 62.68 +.83 -2.9 SpdrTelcm N XTL .68e .9 74.86 65.10 1 71.96 27 72.16 70.06 +.54 +5.3 SpdrHCSv s N XHS .61e .1 68.43 56.18 1 65.04 11 66.18 63.94 +1.42 +5.6sSpdrHCEq s N XHE 3.22e .1 72.51 55.87 12 71.38 182 72.51 70.57 +1.24 +10.8sSpdrSf&Sv s N XSW .19e .2 80.00 59.41 2 77.80 40 80.00 74.59 +1.50 +12.0 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 10 25.69 29 25.93 25.66 -.08 -3.3sSpdrAerDf s N XAR 1.70e 1.1 91.55 65.91 77 90.60 662 91.55 88.73 +2.31 +8.4tSpdAgBd n N SPAB 28.84 27.91 444 27.85 10799 28.08 27.85 -.19 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 67 55.25 628 55.69 55.22 -.35 -1.8 SprBl 1-3b rs N BIL 91.55 91.37 261 91.51 4808 91.52 91.48 +.03 +.1 SpdLgTr s N SPTL 37.32 33.62 44 34.12 283 34.99 34.11 -.68 -6.8tSpdrLehIntTr N ITE .74 1.3 60.59 58.37 122 58.34 454 58.60 58.34 -.27 -1.8 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4729 61.19 27360 61.40 59.43 +.84 +4.0 Spdr1500MT N MMTM 1.61e 1.4 123.70 98.58 1 116.80 5 118.70 116.55 +.62 +1.8 SpdDorWrF Q DWFI 26.06 24.47 8 24.90 427 25.37 24.90 -.17 -1.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 7512 43.98 21968 45.72 43.86 -.51 -2.7 SpdNuBMu s N TFI 49.42 47.65 470 47.73 2760 47.91 47.71 -.19 -2.5 SpdrPhm s N XPH 3.00e .9 47.11 39.78 28 41.68 178 42.53 41.39 +.02 -4.2 SpdrOGEx N XOP .73e 1.9 40.20 28.96 16125 38.86 112614 39.58 37.05 +1.48 +4.5 SpNuBST rs N SHM 48.95 47.60 853 47.62 2515 47.70 47.60 -.05 -.6 SpdrGendr N SHE 75.63 65.01 3 70.80 21 72.12 70.80 +.16 -.1 SpdrOGEq N XES .49e 2.9 19.29 12.90 764 16.74 5378 17.17 16.09 +.39 -2.3 SpdR1KLVF N ONEV 76.79 68.46 0 71.80 2 72.74 71.80 +.27 -1.1 SpdrMetM N XME .24e .6 39.62 27.86 2908 37.03 14771 37.45 35.45 +1.48 +1.8 SpdrR1KMo N ONEO 77.42 67.47 10 72.66 206 74.19 72.48 +.48 -.1 SpdrR1KYF N ONEY 75.25 65.47 68.81 3 70.27 68.46 +.96 -1.8 SpdSPXHiD N SPYD 38.74 34.26 284 35.68 1046 36.63 35.58 -.13 -4.7 SpdrFosFFr N SPYX 69.64 56.97 5 64.71 30 65.82 64.53 +.33 -.1 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 8 89.53 24 91.04 89.42 +.30 -1.2 SpdrUsaSt N QUS .54e 82.07 68.50 2 76.34 16 77.95 76.32 +.04 -1.2 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 26 136.63 95 139.49 135.89 +1.33 +2.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 2 61.90 8 62.92 61.90 +.44 -.7 SpdrSCap n N SPSM 31.73 28.11 125 30.60 1566 31.17 30.36 +.25 -2.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 32 19.15 139 19.24 19.13 -.07 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 13 89.54 53 90.91 89.46 +.61 -2.0 SPI Eng rs Q SPI 2.61 .30 113 .51 1957 .69 .51 -.01 -19.6sSPS Cmce Q SPSC 99 67.18 45.02 85 65.13 664 67.18 63.47 +.93 +34.0 SPX Cp N SPXC 13 33.93 23.41 183 32.15 1243 33.41 32.10 -.43 +2.4 SPX Flow n N FLOW 96 54.92 31.10 119 49.97 830 51.26 48.87 +.72 +5.1sSRC Eng A SRCI 16 10.79 6.19 2837 10.94 14566 10.97 9.78 +1.05 +28.3 SS&C Tch s Q SSNC .28 .6 32 53.99 35.63 1622 50.37 7402 51.84 50.10 +.28 +24.4 SSLJ.cm n Q SSLJ 5.75 3.12 55 4.58 206 5.20 4.00 -.62 +30.5 SSR Mng g Q SSRM 18 11.40 7.64 637 10.28 3998 10.46 9.93 +.20 +17.0 STMicro N STM .40 1.9 24 25.30 14.07 2655 21.50 13865 23.31 21.43 -1.01 -1.6 SVB FnGp Q SIVB 25 271.79 159.44 465 250.83 2336 253.74 241.30 +3.80 +7.3 SabanCap n Q SCAC 10.20 9.84 465 10.01 504 10.02 9.96 +.06 +1.0 Saban un Q SCACU 11.20 10.25 53 10.69 131 10.69 10.50 +.16 +1.6 SABESP N SBS .39e 3.9 11.96 8.15 1321 10.06 7568 10.18 9.71 +.15 -3.7 SabnR N SBR 2.29m 5.0 22 50.00 36.03 9 46.10 67 46.15 44.25 +2.00 +3.4 SabraHltc Q SBRA 1.80e 10.5 14 29.10 15.78 1428 17.20 7924 17.87 17.12 -8.4 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 25.16 32 25.27 25.16 -.04 -1.1 SabreCorp Q SABR .56 2.8 24 25.01 17.30 1993 20.28 10248 20.83 19.79 +.43 -1.1 SachemC n A SACH .42 12.4 5.33 3.30 13 3.38 128 3.52 3.36 -.10 -14.2 SAExplr rs Q SAEX 6.50 1.18 143 1.66 560 1.92 1.26 +.34 -24.5 SafeBulk N SB .04 1.3 4.00 1.76 272 3.14 2021 3.23 3.09 -.02 -2.8 SafeBlk pfC N SBpC 2.00 8.7 24.26 17.89 1 23.10 7 23.65 23.09 +.16 -3.3 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 6 22.85 32 23.49 22.85 +.12 -2.9 SafegdSci N SFE 14.40 10.65 68 12.50 316 12.50 12.00 +.25 +11.6 SafeInco n N SAFE .60 3.4 20.00 15.57 21 17.49 312 18.05 16.97 +.31 -.6 SaftyInsGr Q SAFT 3.20 4.0 20 84.00 65.75 19 80.70 180 81.35 76.45 +3.25 +.4 SagaComm A SGA 1.20 3.1 4 52.00 36.10 4 38.60 28 39.90 38.00 +.60 -4.6 SageThera Q SAGE 195.97 59.57 1371 148.01 2802 173.91 147.19 -22.57 -10.1 Saia Inc Q SAIA 36 80.25 41.28 157 73.85 872 79.45 73.35 +.15 +4.4sSailptTch n N SAIL 25.21 12.82 563 23.64 4478 25.21 21.93 +1.11 +63.0 StJoe N JOE 54 20.00 16.45 191 17.95 1213 18.25 17.83 -.10 -.6 SalemMda Q SALM .26 7.8 12 8.25 3.25 43 3.35 227 3.60 3.35 -25.6 Salesforce N CRM 128.87 83.55 2916 122.82 21381 124.74 118.66 +3.81 +20.1 SalMidMLP N SMM 1.30 13.2 13.73 8.53 25 9.82 412 10.04 9.25 +.54 -10.9 SalisbryBc Q SAL 1.12 2.5 17 51.80 38.50 0 44.40 2 45.20 44.40 -.44 -.6 SallyBty N SBH 10 21.36 14.05 1322 16.06 7196 17.11 15.73 +.27 -14.4 SJuanB N SJT .77e 10.8 15 10.54 6.04 202 7.12 896 7.32 7.00 +.06 -13.6 SanchezEn N SN 8.45 2.78 6458 3.17 18695 4.08 3.16 -.50 -40.3 SanchzM rs A SNMP 1.80 14.7 15.10 9.35 26 12.25 211 12.75 12.07 -.25 +10.4 SanderFm Q SAFM 1.28 1.1 8 176.43 107.09 340 113.65 1283 116.14 112.08 +1.07 -18.1 SandRidge N SD 21.90 13.02 315 14.63 1455 15.03 14.18 -.02 -30.6 SandRMiss N SDT .22e 25.8 1 1.69 .73 44 .87 448 .93 .85 -.03 +5.2 SandRMs2 N SDR .23e 22.0 1 1.59 .74 88 1.06 566 1.09 1.04 -.01 +24.6 SandRdgP N PER .50e 25.1 4 3.30 1.80 192 2.00 1558 2.10 1.85 -2.4 SandstG g A SAND 5.64 3.18 1216 4.66 4908 4.84 4.59 -.11 -6.6 SndySpr Q SASR 1.04 2.6 17 45.64 36.41 387 39.92 1017 39.97 38.00 +1.06 +2.3 Sanfilp Q JBSS 2.00e 21 74.69 54.32 53 56.88 245 58.88 56.69 -1.45 -10.1 SangTher Q SGMO 27.50 4.05 898 19.05 10707 20.55 17.80 -.75 +16.2 Sanmina Q SANM 15 42.95 24.60 747 27.60 2876 29.08 27.60 -.90 -16.4 Sanofi N SNY 1.58e 4.0 50.65 38.14 1393 39.96 7639 41.08 39.91 -.60 -7.1 Sanofi rt Q GCVRZ .49 .26 1 .44 224 .47 .44 -.01 +16.1 SantCUSA N SC .23e 5 19.02 11.12 3139 15.68 12320 16.10 15.56 -.11 -15.8 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 4 25.99 9 26.09 25.95 -.04 +1.2 Sapiens Q SPNS .20e 2.3 14.30 8.01 15 8.84 29 9.00 8.36 +.31 -23.3 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 1 20.33 37 20.51 20.19 -.07 -9.1 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 0 25.64 28 25.65 25.53 +.04 -.6 SareptaTh Q SRPT 84.37 28.82 1297 79.99 4790 81.99 77.46 -.81 +43.8 Sasol N SSL 1.41e 3.9 38.75 26.92 265 35.82 1062 37.19 35.17 +.03 +4.7tSaulCntr N BFS 2.08 4.2 16 65.43 48.09 26 49.24 137 50.96 48.09 +.04 -20.3tSaulCtr pfC N BFSpC 1.72 7.1 25.98 24.32 11 24.12 17 24.85 24.12 -.61 -4.7 Savara rs Q SVRA 17.19 4.60 53 9.17 429 9.66 8.90 -.05 -38.2tscPhrma n Q SCPH 18.17 10.52 91 10.19 478 11.38 10.12 -.75 -15.7 ScanSource Q SCSC 12 45.35 31.40 84 36.05 508 37.35 35.80 -.20 +.7 Schlmbrg N SLB 2.00 2.9 47 80.35 61.02 9947 69.23 42297 71.25 67.43 +1.28 +2.7 Schmitt h Q SMIT 4.47 1.55 78 2.05 386 2.20 2.00 -25.2 SchndrNt n N SNDR .24 .9 30.00 17.69 824 27.11 3328 27.91 25.88 +1.26 -5.1 Schnitzer Q SCHN .75 2.3 10 38.85 17.50 368 32.10 1981 33.15 30.58 +1.20 -4.2 Scholastc Q SCHL .60 1.4 46.59 33.51 97 41.61 524 42.08 39.27 +1.59 +3.7 Schulmn Q SHLM .82 1.9 32 43.88 25.00 224 42.90 1254 43.20 42.81 +.15 +15.2 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 567 64.66 3127 65.76 64.41 +.43 +.2 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 626 63.84 3104 64.93 63.61 +.38 +.1 SchwLCGr N SCHG .63e .9 76.83 61.04 294 72.85 2037 74.24 72.23 +.87 +3.0 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 347 53.31 1388 54.18 53.10 +.04 -2.5 SchwMCap N SCHM .59e 1.1 56.22 46.50 190 53.34 1086 54.18 52.93 +.56 +.1 SchUSSmC N SCHA .76e 1.1 73.45 61.40 401 70.56 1913 71.76 70.00 +.64 +1.2 SchwEMkt N SCHE .49e 1.7 31.08 24.02 581 28.10 4291 28.67 28.00 -.29 +.6 Sch 1000 n N SCHK 28.14 24.88 93 26.28 534 26.73 26.21 +.16 +.1 SchEMLgC N FNDE .39e 1.3 33.13 25.86 193 30.71 943 31.23 30.32 +.18 +3.5 SchIntSmCo N FNDC .55e 1.5 38.22 31.16 139 36.36 758 36.73 36.21 +.29 +1.1 SchIntLgCo N FNDF .61e 2.0 32.54 27.05 290 30.80 1367 31.03 30.56 +.26 +1.3 SchUSSmCo N FNDA .36e .9 39.68 33.34 186 37.97 1287 38.75 37.72 +.33 +.2 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 280 36.96 1460 37.61 36.83 +.17 -1.3 SchUSBrd N FNDB .61e 1.7 39.71 32.90 35 36.83 273 37.52 36.73 +.16 -1.2 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 1285 48.65 8349 50.06 48.46 -.49 -4.9 SchwIntEq N SCHF .71e 2.1 36.35 30.35 1540 34.28 8064 34.62 34.15 +.13 +.6tSchwAggBd N SCHZ 1.09 2.2 52.82 50.59 525 50.51 2039 50.89 50.48 -.31 -2.9 SchwREIT N SCHH .89e 2.4 42.54 36.27 595 37.57 2572 38.81 37.51 -.39 -9.7tSchIntUSTr N SCHR .86 1.7 54.67 52.03 110 51.97 591 52.31 51.96 -.29 -2.5tSchSTUSTr N SCHO .35 .7 50.57 49.67 205 49.67 1795 49.73 49.65 -.06 -.7 SchUSTips N SCHP 56.10 54.06 403 54.59 1578 54.99 54.57 -.29 -1.5 SchwIntSC N SCHC .59e 1.6 39.15 31.97 190 37.23 1011 37.68 37.19 +.14 +1.6 Schwab N SCHW .40 .7 31 58.11 37.63 10058 54.99 44148 55.60 51.80 +3.95 +7.0 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 38 26.04 134 26.05 25.89 +.10 -3.1 Schwb pfD N SCHWpD 27.90 25.49 26 26.10 189 26.10 25.92 +.09 -3.3 SchwitMau N SWM 1.72 4.1 15 48.06 36.26 130 41.71 825 42.18 40.85 +1.05 -8.0 SciApplic N SAIC 1.24 1.5 24 88.49 60.21 178 85.28 1131 86.18 82.65 +2.92 +11.4 SciGames Q SGMS 56.45 20.60 1350 50.00 6159 50.95 43.50 +6.10 -2.5 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 2 25.30 22 25.40 25.28 -.08 -.6 ScorpBlk rs N SALT .02 8.85 5.70 516 7.20 1953 7.40 7.05 +.05 -2.7 ScorpioTk N STNG .04 1.7 4.60 1.85 1506 2.36 11224 2.42 2.29 -22.6 ScorpioT 20 N SBNA 1.69 7.0 25.03 23.40 2 24.29 9 24.30 23.87 +.44 -2.3 ScorpT19 n N SBBC 26.51 24.62 2 25.05 11 25.10 25.00 +.10 -1.5tScotts N SMG 2.12 2.6 20 110.12 80.21 631 82.63 4329 85.49 80.21 -.48 -22.8 ScrippsEW N SSP .05p 37 23.19 11.13 530 11.48 1779 12.01 11.19 +.21 -26.6 Scynexis Q SCYX 2.94 1.22 199 1.32 1497 1.35 1.25 +.04 -43.1 Sea Ltd n N SE 15.73 10.22 602 11.38 4351 11.91 10.27 +1.03 -14.6 SeaChange Q SEAC 4.03 2.35 168 3.10 1804 3.11 2.57 +.11 -21.1 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 0 4093.00 2 4150.00 4016.01 +4.66 -7.2 SeabGld g N SA 13.70 9.50 325 10.60 1869 10.90 10.25 -.10 -6.2 SeacstBkg Q SBCF 24 28.44 20.58 366 27.61 1237 27.66 26.60 +.80 +9.5 SeacorHld N CKH 59.00 31.90 227 57.04 1262 58.93 56.51 -1.71 +23.4sSeacrMar N SMHI 25.00 11.66 59 22.97 363 25.00 22.81 -.83 +96.3 SeadrillLtd N SDRL 1 .73 .15 14867 .30 114621 .42 .22 +.08 +29.9 Seadrill N SDLP .40 12.1 4.20 2.60 186 3.31 2992 3.35 2.74 +.57 -9.6sSeagateT Q STX 2.52 4.2 15 62.70 30.60 2389 59.64 15146 62.70 59.34 -.97 +42.5 SealAir N SEE .64 1.5 22 49.94 40.76 1752 44.02 8719 45.39 43.89 +.12 -10.7 SeanrgM rs Q SHIP 1.66 .58 223 .93 443 .94 .79 +.12 -10.4 SearsHldgs Q SHLD 14.32 1.99 821 3.01 5867 3.59 2.90 -.31 -15.9sSearsH&O Q SHOS 3.95 1.38 418 1.80 1977 3.95 1.80 -1.45 -30.8 Seaspan N SSW .50 6.4 12 7.91 5.02 4540 7.76 9172 7.83 6.82 +1.04 +15.0 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 75 24.90 114 25.10 24.73 +.01 +.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 175 25.21 272 25.31 25.20 -.05 -1.3 Seaspn pfD N SSWpD 1.99 8.0 25.20 20.76 12 24.77 93 24.79 24.29 +.48 +.6 Seaspn pfH N SSWpH 24.96 20.14 39 24.18 210 24.20 23.76 +.43 +2.2 Seaspn pfG N SSWpG 25.20 21.98 29 24.70 147 24.80 24.50 +.26 +1.6tSeaspan n N SSWA 24.58 23.15 5 23.45 59 23.53 23.15 +.20 -3.6 SeaSpine n Q SPNE 13.46 7.37 19 11.71 166 12.09 11.02 -.34 +15.7 SeattGen Q SGEN 71.32 45.31 1119 49.68 4524 52.88 48.97 -.56 -7.1 SeaWorld N SEAS 19.23 10.42 1123 15.41 6141 16.35 15.27 -.45 +13.6 SecndSight Q EYES 2.58 .90 79 1.67 640 1.80 1.65 -.12 -12.6 Secoo n Q SECO 14.75 6.61 52 11.24 360 11.98 11.01 -.30 +16.4 SecWkA A n Q SCWX 12.99 7.83 50 10.51 595 10.97 9.87 +.55 +18.5 SecNtl lf Q SNFCA .23t 6 6.76 4.05 1 5.30 16 5.36 5.25 -.05 +6.0 SelectBc lf Q SLCT 23 14.06 10.58 2 13.33 62 13.40 13.19 +.08 +5.5 SelEngS n N WTTR 21.96 11.22 1785 15.42 4653 15.87 13.60 +1.64 -15.5 SelIncREIT Q SIR 2.04 10.9 16 26.79 17.90 335 18.74 1913 19.21 18.62 -.10 -25.4 SelMedHld N SEM 13 19.78 13.05 569 18.15 2069 18.80 17.70 +.30 +2.8 SelectaB n Q SELB 24.02 7.95 193 12.36 1493 13.57 12.16 -.34 +26.0 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 111 60.75 751 61.55 59.40 +1.65 +3.5 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 11 25.27 68 25.27 24.90 +.11 +.4 SemGroup N SEMG 1.89f 7.8 35.15 20.20 500 24.35 3878 25.15 22.50 +1.55 -19.4 SemiMfg N SMI 20 9.14 4.49 225 6.65 1470 6.85 6.08 +.33 -22.3 SmLEDS rs Q LEDS 10.49 1.61 42 3.17 603 3.97 3.16 -.73 -15.0 SempraEn N SRE 3.58f 3.3 20 122.98 100.63 2155 109.81 9854 113.37 109.35 -.81 +2.7 Sempra pfA N SREpA 104.97 96.15 2335 101.99 2795 103.71 101.24 -.15 +2.8 Semtech Q SMTC 53 44.85 31.30 362 42.75 2575 44.55 42.10 -.50 +25.0 SendGrid n N SEND 32.03 17.50 251 28.13 1235 28.55 26.68 +.79 +17.4 SenecaB Q SENEB 25 39.00 29.30 0 29.66 2 30.00 29.50 -2.89 -12.8 SenecaA Q SENEA 11 38.15 27.00 9 28.75 102 29.80 28.35 +.25 -6.5 SenesTc n Q SNES 8.20 .44 24 .45 226 .53 .44 -.05 -37.5 SenHous Q SNH 1.56 10.3 10 22.52 14.90 1196 15.10 5195 15.65 15.05 -.10 -21.1 SenHous 42 Q SNHNI 1.41 5.9 25.70 22.48 36 24.03 104 25.19 23.70 -.89 -4.9 SenHous 46 Q SNHNL 1.56 6.2 27.42 25.00 10 25.20 45 25.58 25.16 -.18 -6.2sSenmiao n Q AIHS 8.34 5.00 79 7.65 398 8.91 6.17 +1.10 +35.4 Senomyx Q SNMX 1.71 .56 79 1.10 385 1.20 1.01 -.02 -15.4 Sensient N SXT 1.32 1.9 21 84.98 65.60 200 70.05 1308 71.33 68.98 +1.12 -4.2 SensusHlt n Q SRTS 6.25 3.38 9 5.86 58 6.07 5.00 -.03 +13.6 SentEn n Q STNL 10.14 9.60 1 9.68 11 10.03 9.68 -.05 -.7 SentEn un Q STNLU 10.98 9.66 17 10.02 2311 10.05 9.92 +.07 +.5 SequansC N SQNS 4.75 1.44 111 1.64 728 1.83 1.61 -.01 -14.1 SeqentialB Q SQBG 4.08 1.36 117 1.90 475 1.95 1.78 +.05 +6.7 SeresTh n Q MCRB 17.42 6.65 75 7.73 702 8.62 7.51 +.09 -23.8 Seritage n N SRG 1.00 2.8 50.00 34.07 380 35.77 1311 36.48 35.17 +.17 -11.6 Seritge pfA N SRGpA 1.75 8.2 24.52 20.02 13 21.31 93 21.66 20.81 +.55 -12.5 ServiceCp N SCI .68f 1.8 25 40.28 31.17 891 38.61 4334 39.13 38.30 +.41 +3.5 ServiceMst N SERV 30 55.36 36.34 504 51.57 2158 52.25 50.71 +.93 +.6 ServcNow N NOW 176.56 88.35 1861 168.90 9046 175.54 167.27 +2.00 +29.5 SvcSource Q SREV 4.17 2.61 123 3.88 2397 4.00 3.74 +.13 +25.6 ServiFst s Q SFBS .44f 1.0 23 44.44 32.54 134 42.98 806 43.99 41.20 +1.73 +3.6 Servotr A SVT .30e 3.0 12.80 8.50 9.85 26 9.99 9.69 +.20 -11.5 SevStars h Q SSC 7.00 1.26 321 2.68 2833 3.25 2.66 -.22 -41.9 SevernBc Q SVBI .12 1.6 34 8.20 6.70 4 7.40 41 7.49 7.20 +.20 +2.0 ShakeShk n N SHAK 70 47.39 30.12 321 43.43 1872 44.24 42.71 -.01 +.5 SharingE rs Q SEII 41 12.40 2.61 13 3.26 79 3.66 3.22 -.25 -57.0 Sharps Q SMED 5.73 3.74 10 4.35 71 4.77 4.33 -.20 +6.4 SharpSprg Q SHSP 7.64 3.07 102 6.25 173 7.00 6.18 -.48 +41.9 ShawCm g N SJR 1.18 23.44 18.50 611 20.88 3454 21.24 20.64 +.03 -8.5 ShellMidst N SHLX 1.33f 6.2 17 33.25 19.42 545 21.53 5900 22.93 20.43 +.88 -27.8 ShndTele s Q SHEN .26f .7 41.80 28.00 70 38.90 630 39.35 36.40 +1.35 +15.1 Sherwin N SHW 3.44f .9 30 435.15 325.38 637 392.39 4055 404.40 386.14 +6.96 -4.3 ShiftPixy n Q PIXY 11.64 2.00 193 3.18 761 3.59 3.00 +10.4 Shiloh Q SHLO 30 14.97 6.45 55 8.92 292 9.26 8.77 +.04 +8.8 Shineco n Q TYHT 4.95 1.31 43 1.59 142 1.67 1.51 -.06 -30.9 ShinhanFn N SHG 50.37 40.44 182 42.56 496 43.28 42.27 +.22 -8.3 ShipFin N SFL 1.40 10.0 12 15.98 12.30 2135 14.05 10204 14.90 13.70 -.60 -9.4 Shire Q SHPG 1.05e .6 94 192.15 123.73 4276 164.37 17331 177.51 151.67 +12.18 +6.0 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 149 23.63 859 25.45 23.25 -.48 -11.7 Shopify n N SHOP 154.82 71.27 1669 126.79 9705 129.58 113.68 +9.28 +25.5 ShoreBcsh Q SHBI .28 1.5 21 20.09 15.17 14 18.88 61 19.13 18.72 +.19 +13.1sShotSpot n Q SSTI 33.19 9.33 51 31.98 516 33.19 31.27 +.13 +127.6 Shutterfly Q SFLY 86.41 39.76 560 82.77 3694 84.21 81.41 +.80 +66.4 Shutterstk N SSTK 52.78 29.85 119 51.23 634 52.15 50.26 +.77 +19.1tSibanyeG N SBGL .14r 3.8 8.32 3.37 5333 3.71 27177 3.78 3.37 +.03 -23.6 SiderurNac N SID 3.55 1.76 5018 2.65 19010 2.75 2.45 +.12 +8.2 SiebertFn Q SIEB .10a 1.3 21.61 3.40 2 7.98 39 8.25 7.59 +.32 -40.9 SiennaBi n Q SNNA 29.25 13.37 215 20.04 917 21.53 18.76 +.74 +10.4 Sientra Q SIEN 16.68 7.20 980 12.84 3767 12.99 10.16 +2.53 -8.7 SierraBc Q BSRR .64 2.3 19 28.87 23.10 23 27.99 120 28.30 26.20 +.74 +5.4 SierraMt n A SMTS 3.00 2.13 11 2.70 284 2.80 2.58 +.10 +8.9 SierOnc g n Q SRRA 4.09 1.10 271 1.89 2046 2.08 1.80 -.10 -49.3 SierraWr Q SWIR 21 31.95 15.10 148 17.10 1137 17.45 16.50 +.50 -16.4 Sifco A SIF 8.75 5.00 1 5.90 4 5.95 5.80 -.05 -11.3 SifyTech Q SIFY .02e .8 3.15 .69 61 2.28 454 2.34 2.07 +.16 +27.4 SigmaDsg Q SIGM 7.00 5.50 453 6.25 1608 6.35 6.15 +.05 -10.1 SigmaLb n Q SGLB 4.48 1.19 20 1.21 66 1.29 1.20 +.01 -43.7 Sigmatr Q SGMA 12 11.61 4.98 26 6.08 85 6.35 5.45 +.55 -39.9 SignatBk Q SBNY 18 161.92 116.68 1120 129.30 3602 141.25 127.96 -8.98 -5.8 SignetJwlrs N SIG 1.24f 3.2 6 77.94 33.11 2609 38.65 10897 40.91 37.60 +.02 -31.7 SilganHld s Q SLGN .40f 1.4 18 32.50 26.97 447 27.60 1727 28.31 27.57 -.14 -6.1 SilcLtd Q SILC 1.00 2.7 19 77.95 32.00 61 37.15 471 38.20 35.02 -.32 -47.0 SilcnLab Q SLAB 82 101.90 66.35 222 89.55 1086 96.10 89.10 -3.10 +1.4 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 401 48.15 1343 49.41 47.62 -.64 -9.1 SilvrSun n Q SSNT .06e 5.22 2.90 0 4.03 5 4.18 4.00 -.06 -4.8sSilvrbow n N SBOW 34.76 19.89 16 33.26 208 34.76 30.76 +2.29 +11.9 Silvercrest Q SAMG .56f 3.6 23 16.80 11.85 5 15.40 48 15.75 14.65 -.15 -4.0 SlvrcpMt n A SVM .02 3.43 2.12 236 2.87 1871 2.97 2.65 +.16 +9.5 SimmnsFst s Q SFNC 18 30.90 24.88 247 28.80 1226 28.95 28.18 +.50 +.9tSimonProp N SPG 7.80f 5.3 20 173.16 147.28 2332 147.25 7817 154.95 146.90 -4.48 -14.3tSimon pfJ N SPGpJ 4.19 6.2 77.98 67.36 67.50 3 68.21 67.36 -.61 -5.6 SimplyGd n Q SMPL 16.01 10.93 242 12.85 857 13.39 12.55 -.29 -9.9 SimpsnM N SSD .84 1.5 29 61.62 39.82 150 55.99 1152 57.93 55.55 -.31 -2.5sSimulations Q SLP .24 1.3 38 18.00 11.00 37 17.85 279 18.00 16.83 +1.00 +10.9 Sina Q SINA 46 124.60 68.33 822 96.00 3991 97.84 93.21 +2.63 -4.3 Sinclair Q SBGI .72 2.4 11 41.20 26.70 2764 29.40 9155 31.15 28.90 +.30 -22.3 SinoGlobl Q SINO 3.99 1.04 171 1.16 2936 1.44 1.11 +.05 -54.7sSinopcShg N SHI 65.24 50.67 16 65.03 161 65.24 63.36 +1.10 +14.1 Sinovac h Q SVA 8.75 4.60 25 7.85 657 8.15 6.65 -.31 -.4 SiriusXM Q SIRI .04 .7 35 6.62 4.73 14045 6.31 72924 6.50 6.12 +.12 +17.7 Siteone n N SITE 60 80.56 46.54 316 75.62 1216 79.82 75.49 -1.66 -1.4 SitoMobl rs Q SITO 8.60 2.45 68 3.95 437 4.15 3.66 +.26 -41.2 SixFlags N SIX 3.12f 5.1 19 70.44 51.25 895 61.32 4191 62.26 60.78 -.38 -7.9sSkechers s N SKX 19 43.08 22.64 37121 30.70 52031 43.08 29.72 -11.28 -18.9 SkySolar Q SKYS 2.43 .82 11 1.27 91 1.31 1.20 +.02 -15.3 SkyWest Q SKYW .40f .7 18 60.65 31.75 122 56.35 854 57.90 54.30 +2.20 +6.1 Skyline A SKY 26 27.26 5.07 100 24.89 526 26.38 24.57 -.86 +93.7tSkywksSol Q SWKS 1.28 1.4 21 117.65 93.05 5065 91.18 13026 99.86 90.38 -7.29 -4.0 SleepNmbr Q SNBR 21 40.72 24.21 2149 30.25 11026 37.32 29.14 -4.71 -19.5tSmart&Fnl N SFS 20 13.95 5.00 398 5.10 2665 5.45 5.00 -.10 -40.4 SmartFn rs Q SMBK 25 26.26 20.35 31 23.89 123 24.20 23.20 +.57 +10.1 SmartSnd n Q SND 14.32 4.81 545 6.66 4096 6.83 6.25 -.11 -23.1 Smith&N N SNN .61e 1.6 67 40.41 32.53 526 38.53 2633 38.96 38.08 +.29 +10.1 SmithAO s N AOS .72 1.1 36 68.39 51.67 714 65.27 4698 66.21 64.00 +1.48 +6.5 SmthM hrs Q SMSI 3.41 .81 364 1.95 1654 2.46 1.77 +.16 -31.3 Smucker N SJM 3.12 2.7 15 134.12 99.57 1693 114.92 6086 122.11 113.16 -7.93 -7.5 SnapInc A n N SNAP 3.28 21.6 23.57 11.28 20464 15.20 68960 15.42 14.46 +.32 +4.0 SnapOn N SNA 2.84 1.9 15 185.47 140.83 1328 146.84 6900 158.63 143.56 +1.28 -15.8 SocCapH n N IPOA 10.85 9.85 91 10.04 1244 10.08 10.01 -.01 -.5 SocCapH un N IPOA/U 10.97 10.02 145 10.54 1531 10.70 10.40 -.02 -.6 SocilRltyA n Q SRAX 7.95 1.11 58 4.68 371 5.07 4.62 -.35 -17.2 SocQ&M N SQM .99e 1.8 64.20 32.38 1211 56.59 5157 57.80 52.32 +3.59 -4.7 SocketM n Q SCKT 4.59 2.92 2 3.05 55 3.23 3.00 -.18 -14.8sSodaStrm Q SODA 36 97.46 49.33 147 95.95 1207 97.46 93.80 +2.30 +36.4 Sogou n N SOGO 14.69 7.91 796 8.47 3314 8.83 8.21 -.30 -26.8 Sohu.cm h Q SOHU 70.86 29.66 302 33.87 1532 34.71 32.62 +.09 -21.9 Sol-Gel n Q SLGL 12.23 9.00 50 9.89 197 10.45 9.44 -.07 -7.7 SolarCap Q SLRC 1.64 8.0 12 22.94 19.70 43 20.45 265 20.62 20.27 +.10 +1.2 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 31 16.94 103 17.30 16.79 +.12 -4.6 SolarEdg n Q SEDG 33 59.20 15.25 508 55.20 3372 56.55 51.70 +1.05 +47.0 SolarOilf n N SOI 23.98 9.90 435 18.00 2510 18.47 16.89 -.21 -15.9 SolenoTh rs Q SLNO 3.75 1.32 17 1.83 46 1.88 1.74 +.03 +1.7 SolidBio n Q SLDB 33.74 6.83 423 12.48 1219 12.65 10.02 +2.28 -44.8 Soligenix n Q SNGX 5.08 1.60 12 1.71 76 1.83 1.68 -.02 -23.0 Solitario A XPL .91 .43 118 .49 455 .51 .47 -.00 -18.7 SonicAut N SAH .24f 1.2 10 22.75 15.95 168 19.25 819 20.35 19.10 +.05 +4.3 SonicCorp Q SONC .64 2.4 18 30.05 22.11 737 26.71 3959 27.18 26.08 +.48 -2.8 SonicFdry Q SOFO 5.00 2.05 11 2.40 51 2.40 2.17 +.25 -20.3 SonocoP N SON 1.56 3.0 22 55.77 46.55 837 51.75 4066 51.94 49.71 +1.55 -2.6 SonomaPh Q SNOA 7.75 3.50 74 3.94 227 4.11 3.81 +.04 -27.7 SonyCp N SNE 53.91 33.45 1342 49.76 6944 50.61 49.13 +.87 +10.7 Sophiris Q SPHS 2.74 1.80 35 2.18 394 2.20 2.14 +.01 -4.1 SorrentoTh Q SRNE 48 10.65 1.50 2077 6.30 12879 6.70 5.90 +.45 +65.8 Sothebys N BID .40 .7 17 57.95 42.78 183 53.81 1237 54.71 53.66 -.17 +4.3 SotherlyH Q SOHO .46f 6.8 42 7.08 5.57 34 6.72 204 6.95 6.61 +.01 +4.2 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 3 24.96 12 25.07 24.83 -.04 -2.6 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 1 24.79 7 25.10 24.79 -.21 -2.2 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 11 36.85 39 37.80 35.24 +.75 -2.0sSoundFin Q SFBC .48f 1.3 23 37.00 29.55 37.00 4 37.00 36.20 +.80 +8.7 SourcC N SOR 1.00f 2.5 42.97 37.68 13 40.22 51 40.95 40.01 -.14 -1.3 SoJerInd s N SJI 1.09 3.6 26 38.40 25.96 2110 30.02 13960 30.87 29.32 +.19 -3.9 SouthState Q SSB 1.32 1.5 24 94.50 78.60 63 86.55 418 87.25 85.15 +1.10 -.7 SthcrssEn N SXE 4.50 1.44 63 1.72 552 1.75 1.65 +.04 +1.8 SCEd pfB A SCEpB 1.02 4.4 25.00 20.36 0 23.28 2 23.28 21.52 +.68 +1.2 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 2 22.24 5 22.70 21.00 -.74 -6.3 SCEd pfD A SCEpD 1.08 4.7 26.43 21.37 2 23.00 6 23.09 22.75 +.41 -4.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 24.17 22 24.50 23.00 -.07 -4.9 SouthnCo N SO 2.40f 5.3 50 53.51 42.38 4911 45.22 28317 46.29 44.09 +1.28 -6.0 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 39 25.95 197 26.18 25.93 -.01 -3.9 SouthCo ef N SOJB 26.25 23.71 51 24.39 187 24.83 24.33 -.25 -5.1 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 52 24.05 233 24.30 24.01 -.05 -5.5sSthnCopper N SCCO .23e .4 48 58.09 32.63 636 56.16 4478 58.09 55.19 +1.26 +18.4sSthnFstBsh Q SFST 24 47.20 31.50 12 47.25 44 47.35 45.15 +1.80 +14.5 SoNatBcVa Q SONA .32 2.0 46 18.48 15.11 31 16.01 196 16.24 15.72 +.37 -.1 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 31.15 85 35.11 569 35.49 34.58 +.13 +4.2 SwstAirl N LUV .50f .9 9 66.99 49.76 5029 54.77 29823 56.52 53.21 -.30 -16.3 SwtGas N SWX 2.08f 2.9 22 86.87 62.54 207 71.01 1048 71.80 68.70 +2.05 -11.8 SwGA Fn A SGB .44 2.1 15 24.00 18.50 3 20.75 17 21.22 20.31 -.04 -13.5 SwstnEngy N SWN 5 8.25 3.42 21176 4.25 80536 4.67 4.17 -.24 -23.8 SparkEn s Q SPKE .72 6.0 10 23.65 8.60 100 12.15 853 12.35 11.05 +1.00 -2.0 SparkEn pf Q SPKEP 2.19 9.1 27.56 22.84 6 24.14 65 24.55 24.08 -.19 -9.3 SprkNtSE wi A LOV 15.40 10.15 2 14.21 6 14.45 13.91 -.06 +12.3 SparkTh n Q ONCE 91.75 41.06 552 81.39 2513 82.68 76.44 +4.35 +58.3 SpartnMot Q SPAR .10 .6 40 18.35 7.45 190 16.90 1708 17.85 16.53 -.15 +7.3 SprtnNash Q SPTN .72f 4.0 37.83 16.32 72 18.04 846 18.98 17.77 +.17 -32.4 Sparton N SPA 21 23.59 16.35 26 18.99 300 19.17 18.82 -17.6 SpdFosFr n N EFAX 77.82 67.00 1 73.11 5 73.81 73.09 +.10 +.3 SpdDbShDu N STOT 50.04 47.00 9 48.80 58 48.96 48.75 -.06 -1.2 SpdEmFos N EEMX 76.80 59.23 2 69.36 22 70.82 69.10 -1.52 -.6tSpdDbEMk N EMTL 52.27 49.04 6 49.14 19 49.30 48.97 -.06 -2.5 SpecOpps N SPE 1.19e 2.3 16.20 14.48 10 14.95 93 15.07 14.88 +.06 +.5 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 4 25.82 6 25.94 25.74 +.02 -.1 SpectraEP N SEP 2.95f 8.5 10 46.47 32.12 287 34.62 2344 36.32 33.67 +.92 -12.4 SpectrmB N SPB 1.68 1.7 18 146.09 89.37 1100 97.66 3263 100.50 96.70 -.40 -13.1 SpectPh Q SPPI 23.50 5.47 758 18.47 6144 20.21 18.18 -.75 -2.5 SpeedM N TRK .60 3.3 19 23.47 16.80 36 17.99 145 18.45 17.84 +.14 -4.7 SperoTh n Q SPRO 19.00 9.66 31 12.91 185 15.69 12.50 -2.58 +9.9tSphr3D grs Q ANY 7.25 .51 802 .53 7472 .65 .51 -.09 -78.5 Spherix rs Q SPEX 4.75 .89 63 1.03 405 1.15 1.02 -.04 -26.4 SpF LgCap n N FMDG 33.20 26.89 5 29.02 14 29.73 28.94 -.09 +3.6 SpinMedT n N FFIU 25.15 24.27 24.48 6 24.54 24.35 +.16 -1.4 Spire N SR 2.25f 3.2 19 82.85 60.09 173 69.80 1099 72.30 69.80 -.80 -7.1 SpiritAero N SPR .10 18 105.20 51.85 519 80.51 5186 81.67 78.39 +1.83 -7.7 SpiritAir N SAVE 11 56.89 30.32 1673 38.43 6017 39.47 36.23 +2.28 -14.3 SpiritRltC N SRC .72 9.2 12 10.46 6.64 5979 7.86 20701 8.15 7.84 -.12 -8.4 SpiritR pfA N SRCpA 1.50 7.0 26.40 21.00 25 21.49 88 21.50 21.10 -.01 -13.5 Splunk Q SPLK 112.66 54.17 1038 104.49 6880 108.01 102.72 +.34 +26.1 SpokHldgs Q SPOK .50 3.2 34 20.60 13.75 72 15.45 491 15.85 15.20 +.10 -1.3 SportsWhs Q SPWH 10 6.99 3.40 232 4.96 1152 5.05 4.76 -.03 -25.0 Spotify n N SPOT 169.00 135.51 2338 158.45 8825 159.00 142.74 +9.45 +6.3 SpragueRs N SRLP 2.50 10.7 16 30.75 22.85 25 23.30 78 24.05 23.05 -.10 -3.7 SprBkPh n Q SBPH 18.93 7.95 4 14.27 43 14.39 13.52 +.28 +6.2 Sprint N S 3 9.22 4.81 7740 6.00 45886 6.12 5.71 +.22 +1.9 SprottSilv N PSLV 6.85 5.83 592 6.33 4735 6.41 6.13 +.18 -.2 SprottFoc Q FUND .75e 9.6 8.39 6.84 35 7.83 302 7.99 7.76 -.05 -1.1 SprottGold N PHYS 11.15 9.83 285 10.84 1877 11.02 10.83 -.08 +2.4 SprottPPP N SPPP 9.91 7.44 83 9.08 449 9.21 8.85 +.30 -2.8 Sprouts Q SFM 25 28.29 17.55 948 24.40 6098 25.20 23.83 +.66 +.2 Square n N SQ 58.46 17.58 9059 51.46 45860 52.50 46.37 +3.96 +48.4 StaarSur Q STAA 17.60 8.95 184 16.75 852 16.80 13.95 +2.80 +8.1 Staff360 rs Q STAF 5.70 1.51 5 1.82 116 2.00 1.63 +.05 -42.2 STAG Indl N STAG 1.39 5.8 32 28.95 22.42 645 23.77 3184 24.59 23.63 +.12 -13.0 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 2 24.94 20 25.16 24.94 -.11 -1.2 STAG pfC N STAGpC 27.74 24.76 34 25.50 45 25.66 25.48 +.03 -2.6sStageStrs N SSI .20 7.4 3.18 1.45 319 2.70 1680 3.18 2.67 -.26 +60.7 Stamps.cm Q STMP 25 233.13 100.55 213 216.75 1516 222.30 200.25 +12.85 +15.3 SP Matls N XLB .98e 1.7 64.17 51.35 4346 59.00 26015 60.25 58.24 +.89 -2.5 SP HlthC N XLV 1.01e 1.2 91.79 74.31 5248 82.09 29504 83.52 81.82 +.22 -.7tSP CnSt N XLP 1.28e 2.5 58.95 50.81 18583 50.49 72659 53.46 50.34 -2.10 -11.2 SP Consum N XLY 1.12e 1.1 109.34 87.89 6249 102.98 25928 104.87 101.39 +1.76 +4.3 SP Engy N XLE 2.04e 2.8 78.39 61.80 13681 73.30 79269 74.22 71.19 +1.89 +1.4 SPDR Fncl N XLF .46e 1.6 30.33 22.97 49780 27.88 288098 28.04 27.39 +.42 -.1 SP Inds N XLI 1.12e 1.5 80.96 64.65 11612 75.60 51175 76.41 74.41 +1.61 -.1 SP Tech N XLK .78e 1.2 71.34 53.63 16238 66.21 63987 68.29 65.93 -.11 +3.5 SpdrRESel N XLRE 34.02 29.17 3173 30.22 13376 31.27 30.18 -.32 -8.3 SP Util N XLU 1.55e 3.1 57.23 47.37 14079 50.30 71959 51.49 49.87 +.51 -4.5 StdMotor N SMP .84f 1.8 27 54.73 40.56 95 46.83 623 49.82 46.70 -1.60 +4.3 Standex N SXI .72f .7 21 110.00 84.30 30 100.30 256 102.10 98.05 +1.65 -1.5 StanBlkDk N SWK 2.52 1.7 20 176.62 133.25 3431 144.21 9648 158.47 143.60 -7.65 -15.0 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 43 25.25 137 25.25 25.12 +.12 +.1 StanBlD un N SWP 128.00 105.77 529 110.60 632 124.50 110.46 -3.09 -9.9 Stantec g N STN .55f 17 29.25 22.25 6 25.00 60 25.35 24.80 +.05 -10.6 StarBulk rs Q SBLK 13.29 7.57 369 12.07 1782 12.35 11.06 +.79 +7.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, April 21, 2018 2 0 1 8 0 4 2 1 m m 1 7 p d f 1 2 1 A p r 1 8 0 0 : 3 8 : 5 1

PAGE 66

StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 17 25.32 26 25.47 25.05 -.03 StarGas N SGU .47f 4.8 15 11.70 8.74 122 9.75 530 9.88 9.55 -9.3 StarsGp g Q TSG 29.80 15.85 179 29.30 726 29.35 27.95 +1.25 +25.8 Starbucks s Q SBUX 1.20 2.1 27 64.87 52.58 11930 58.00 37277 60.00 57.80 -1.24 +1.0tStarret N SCX .40 6.3 20 10.00 6.05 6 6.30 24 6.50 6.05 +.15 -26.7 Startek N SRT 69 14.78 8.61 93 9.72 425 9.94 9.15 +.54 -2.5 StarwdPT N STWD 1.92 9.3 11 23.01 19.47 1733 20.67 7882 21.09 20.62 -.13 -3.2 StatAutF Q STFC .40 1.3 30.85 22.11 55 30.10 173 30.35 28.15 +1.34 +3.4sStateBkFn Q STBZ .80f 2.5 22 31.75 24.65 64 31.76 516 31.82 30.68 +1.14 +6.4 StateStr N STT 1.68 1.7 19 114.27 78.87 3952 99.66 10689 104.33 99.03 -.14 +2.1 StateSt pfC N STTpC 25.55 24.01 35 25.24 162 25.24 25.03 +.18 +.2 StateSt pfD N STTpD 28.96 26.10 65 26.87 177 26.98 26.77 +.02 -2.1 StaStCp pfG N STTpG 28.45 25.52 45 26.20 154 26.40 25.99 -.17 -3.4 StateSt pfE N STTpE 27.16 25.47 61 26.26 147 26.26 25.95 +.16 -.8sStatoil ASA N STO .88e 3.4 26.36 16.18 4584 25.60 18526 26.36 25.28 +.09 +19.5tSteadyM n Q STDY 7.50 2.80 48 2.90 122 3.80 2.75 -.65 -21.6 StealthGas Q GASS 27 4.70 2.90 42 4.10 334 4.17 3.98 +.06 -6.0 SteelCon Q STCN 2.90 1.46 29 2.01 145 2.04 1.90 +.06 -19.3 StlDynam Q STLD .75f 1.6 19 50.70 32.15 2167 46.68 12978 48.23 44.48 +2.10 +8.2 SteelPtrs N SPLP .38p 8 20.70 17.45 1 17.60 22 18.00 17.50 -.20 -10.0tSteelPr pfA N SPLPpA 22.74 19.87 3 20.00 82 20.23 19.87 -.15 -5.5 Steelcse N SCS .51 3.7 16 18.15 12.50 541 13.90 2201 14.50 13.70 -.25 -8.6 SteinMart s Q SMRT .30 15.7 2.63 .48 468 1.91 2896 2.03 1.80 -.07 +64.2 StellrAcq n Q STLR 10.49 9.99 1 10.34 64 10.34 10.32 +1.3tStellrB hrs Q SBOT 1.57 .70 31 .74 149 .80 .70 -.01 -8.6 StellusCap N SCM 1.36 11.0 10 14.50 11.07 113 12.42 554 12.55 12.15 +.26 -5.5 StemlineTh Q STML 18.75 7.30 180 17.30 863 17.80 16.86 -.05 +10.9 Stepan N SCL .82 .9 21 92.97 68.75 45 88.39 308 89.91 85.26 +2.43 +11.9 Stericycle Q SRCL 88.00 56.64 663 60.36 4099 61.77 58.82 +1.37 -11.2 Stericyc pf Q SRCLP 5.25 11.3 75.95 43.93 29 46.65 76 47.52 45.64 +.65 -11.9sSteris plc N STE 1.24 1.3 24 97.47 70.79 229 96.04 1415 97.47 94.80 +1.63 +9.8 SterlingBc N STL .28 1.3 14 26.50 21.00 1219 22.15 8025 22.50 21.75 -.05 -10.0 SterlBc pfA N STLpA 26.74 25.65 2 26.15 38 26.16 25.88 +.18 -.6 SterlBcp n Q SBT .01p 14.98 12.00 43 13.15 381 13.42 13.02 +3.5 SterlCons Q STRL 29 18.90 8.61 142 11.76 1228 12.40 11.20 +.48 -27.8 SMadden Q SHOO .80 21 49.28 35.55 1099 47.25 3702 47.90 45.83 +.95 +1.2 Stewrdshp Q SSFN .12 1.0 16 12.75 8.25 8 11.80 23 12.50 11.00 +.73 +15.1 StewInfo N STC 1.20 2.8 29 48.03 34.48 112 42.98 1237 43.96 42.57 -.51 +1.6 StifelFin N SF .40 .7 18 68.76 41.93 215 58.85 1291 59.62 58.34 +.98 -1.2 Stifel pfA N SFpA 1.56 5.8 27.73 24.50 12 26.69 47 26.69 26.15 +.35 -1.4 Stif 47 ef N SFB 26.20 23.25 16 23.93 80 24.40 23.93 -.06 -4.0 StitchFix n Q SFIX 30.07 14.48 197 20.22 2227 23.32 20.04 -2.98 -21.7 StockYBc s Q SYBT .92f 2.6 19 44.50 31.90 161 36.05 1054 36.40 35.15 +.35 -4.4sStoneEng rs N SGY 40.16 16.76 221 37.67 923 40.16 37.05 -.37 +17.1 StoneHEM N EDF 2.16 14.4 17.31 14.50 81 15.00 896 15.46 14.73 -.42 -5.7 StonHEmM N EDI 1.81 12.4 16.79 13.37 20 14.65 210 14.85 14.61 -.15 -5.9 StoneCastle Q BANX 1.52 7.0 12 22.75 19.45 10 21.68 51 21.79 21.25 +.11 +7.7 StoneMor N STON 1.32 21.3 10.15 4.61 58 6.20 361 6.24 6.00 +.04 -5.5 Stonerdg N SRI 20 30.34 14.16 228 28.25 1124 29.48 28.06 -.21 +23.6 StoreCap N STOR 1.24 5.1 22 26.58 19.65 1679 24.30 5738 25.34 24.28 -.36 -6.7 StrataS rs Q SSKN 5.01 1.06 7 1.20 109 1.22 1.15 -2.4 Stratasys Q SSYS 30.88 18.00 391 21.52 2751 21.93 20.54 +.91 +7.8 StratALL36 N GJT .29 1.4 21.00 18.75 1 20.60 1 20.70 20.60 +.09 +3.0 StratGS33 N GJS .32 1.6 21.52 18.56 5 20.27 6 21.30 20.27 -1.23 +.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.76 4 25.85 25.76 -.13 -.4 StratPG34 N GJR .27 1.2 22.60 20.85 22.22 1 22.26 22.20 +.07 +.9 StratUSM N GJH .64 6.6 10.36 9.37 0 9.70 3 9.70 9.60 +.10 -3.5 Strattec Q STRT .56 1.6 23 49.20 23.65 7 34.55 60 35.75 32.05 +1.35 -20.7 StratusPrp Q STRS 1.00e 67 32.15 26.15 7 31.35 39 32.05 30.00 +1.20 +5.6 Strayer Q STRA 1.00 .9 31 109.82 76.40 50 106.96 353 109.29 105.16 +2.07 +19.4 StreamHlth Q STRM 2.82 .92 6 1.62 70 1.70 1.59 -.07 -4.1 StrgbrBio n Q SBBP 9.25 3.50 141 7.65 1080 8.55 7.40 -.50 +5.5 Stryker N SYK 1.88 1.1 28 170.00 131.67 2017 164.25 6984 165.32 159.60 +5.90 +6.1 StudentTrn Q STB .44 5.9 18 7.54 5.58 546 7.49 2229 7.50 7.48 +22.0 SturmRug N RGR .92 1.6 19 68.80 43.00 140 56.25 1126 57.00 54.25 +1.30 +.7 SubPpne N SPH 2.40 10.7 32 27.27 21.85 123 22.46 737 23.12 22.19 +.10 -7.3 SumitMitsu N SMFG 9.67 7.10 566 8.44 4006 8.49 8.33 -.05 -2.9 SummerInf Q SUMR 2.25 .90 11 1.04 53 1.11 1.03 -.03 -30.7 SumFWV Q SMMF .52f 2.0 22 28.16 20.93 9 26.21 52 26.94 25.13 +.95 -.4 SummitHtl N INN .72f 4.9 14 19.39 12.77 415 14.63 2925 14.79 14.44 +.23 -3.9tSummtH pfD N INNpD 1.61 6.8 27.58 23.50 4 23.62 20 23.98 23.50 +.07 -7.4 SumHP pfE N INNpE 26.25 22.82 9 23.40 27 23.44 23.01 +.10 -8.8 SumtMtls n N SUM .29t 27 34.06 25.25 1117 28.87 4597 29.75 28.33 +.28 -8.2 SummitMP N SMLP 2.30 15.3 63 24.75 13.10 169 15.05 899 15.80 14.55 +.20 -26.6 SmtStB s Q SSBI .48 3.5 20 14.70 11.65 13.70 2 13.85 13.69 +.10 +8.7 SumTher n Q SMMT 16.86 8.80 61 13.88 223 14.29 13.25 +.25 +25.3 SunCmts N SUI 2.84f 3.1 96.08 80.12 286 91.31 1318 92.91 90.87 -.03 -1.6 SunHydrl Q SNHY .36 .7 46 70.83 34.17 57 54.07 417 54.97 51.81 +.66 -16.4 SunLfFn g N SLF 1.74 44.50 32.22 448 40.65 2741 41.04 40.48 +.25 -1.5 SunCokeE N SXC .59 6 13.43 7.66 346 10.76 1974 11.22 10.54 +.15 -10.3 SunCokeEn N SXCP 2.38 12.9 9 21.95 14.55 84 18.45 486 18.50 17.70 +.80 +5.7sSuncor g N SU 1.44f 38.87 27.96 2462 38.25 15164 38.87 37.42 +.38 +4.2 SundEng n Q SNDE 9.59 3.61 23 4.50 58 4.75 4.43 +.03 -24.3 SunesisP rs Q SNSS 7.69 1.82 53 2.83 717 3.08 2.60 +.10 -23.3tSunlOnl n N STG 14.08 6.80 336 8.01 2364 8.29 6.80 +.68 -27.8 SunLink A SSY 2.08 1.27 0 1.33 10 1.35 1.30 +.03 -16.4 SunocoLP N SUN 3.30 11.8 82 33.11 24.76 224 27.93 1681 28.69 27.35 +.46 -1.7 SunOpta Q STKL 10.20 6.27 235 6.90 880 7.60 6.90 -.55 -11.0 SunPower Q SPWR 11.70 6.46 3824 9.69 19499 10.00 7.95 +1.49 +14.9 Sunrun n Q RUN 8 10.16 4.21 1803 9.27 7559 9.48 8.43 +.77 +57.1 SunstnHtl N SHO .20 1.3 18 17.46 14.09 1043 15.73 9937 16.01 15.49 +.28 -4.8 SunstHt pfE N SHOpE 27.22 24.96 1 25.15 8 25.44 25.12 +.05 -3.7 SunTrst N STI 1.60 2.4 17 73.37 51.96 4796 66.84 21725 68.10 65.38 -.54 +3.5 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 12 24.44 102 24.44 24.07 +.02 -.6 Sunworks n Q SUNW 2.14 .90 25 .94 266 .98 .92 -.03 -10.6 SuperMicro Q SMCI 12 27.90 16.10 172 17.45 1384 18.40 17.20 +.10 -16.6 SuperCom Q SPCB 4.95 2.01 56 2.51 207 2.65 2.50 -.08 -35.8 SupercdT rs Q SCON 2.47 .88 45 1.00 289 1.02 .98 +.01 -8.3 SupDrillg A SDPI 2.10 .59 19 1.95 167 1.97 1.85 +.07 +32.7 SupEnrgy N SPN .32 3.2 13.78 7.66 2918 9.88 14740 9.98 9.00 +.54 +2.6 SuperiorInd N SUP .36 2.6 21 24.85 12.70 145 13.70 647 14.80 13.65 -.55 -7.7 SupUnifm s Q SGC .38 1.4 24 28.85 17.36 17 26.50 74 27.50 26.14 +.01 -.8 Supernus Q SUPN 46 50.05 29.95 603 48.50 3706 49.75 45.05 +3.25 +21.7 Supvalu rs N SVU 4 31.29 13.60 1717 14.36 9871 16.08 14.00 -1.33 -33.5 supprt.cm rs Q SPRT 2.99 2.01 40 2.69 100 2.82 2.62 +.04 +11.2stSurfaceOn n Q SURF 14.75 13.00 788 13.81 4909 14.75 13.00 +3.6 SurgPtrs n Q SGRY 24.05 7.10 216 17.55 1825 18.25 16.30 +1.05 +45.0 Surmodic Q SRDX 40.30 22.35 40 38.70 193 39.50 35.96 -.30 +38.2 SussxB Q SBBX .24 .8 25 32.85 19.75 18 30.20 305 31.10 29.75 +.15 +12.5 SuthrlAs n N SLD 1.52 10.6 16.20 13.55 44 14.40 249 14.55 14.25 +.20 -5.0 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 0 25.28 31 25.30 25.19 +.06 -1.4 SwEBioFu23 N FUE 8.47 6.45 1 6.91 2 6.91 6.88 +.02 -1.2 SwEGrain23 N GRU 4.25 3.29 2 3.64 10 3.71 3.64 -.05 +8.9 SwRCmETR N RJN 3.72 1.87 2 3.07 73 3.10 2.99 +.05 +9.7 SwRCmMTR N RJZ 9.20 7.70 1 9.02 2 9.14 8.84 +.26 +1.0 SwRCmATR N RJA 6.57 5.88 70 6.20 151 6.26 6.16 -.04 +3.3sSwERCmTR N RJI 5.75 4.64 527 5.69 1433 5.75 5.59 +.07 +5.4 SwisHelv N SWZ .64e .2 13.74 11.65 10 12.28 143 12.46 12.25 -.07 -3.8 Switch n N SWCH .14p 20.45 13.10 309 14.55 2204 14.95 14.00 +.27 -20.0 SykesEnt Q SYKE 38 34.49 25.77 75 29.54 497 30.68 28.72 +.69 -6.1 Symantec Q SYMC .30 1.1 14 34.20 24.93 4145 27.71 18698 28.13 27.44 +.19 -1.2 Synacor Q SYNC 3.95 1.35 75 1.70 553 1.70 1.50 +.20 -26.1sSynalloy Q SYNL .13m .8 17.35 10.30 6 17.20 49 17.35 16.55 +.70 +28.4 Synaptics Q SYNA 64.54 33.73 274 45.67 1606 48.55 45.49 -.51 +14.3 Synchron Q SNCR 27 24.92 6.51 290 11.72 2372 12.12 11.41 +.10 +31.1 Synchrony N SYF .60 1.7 14 40.59 26.01 10260 35.20 29294 36.21 34.12 +1.13 -8.8 SyndaxP n Q SNDX 15.43 7.41 171 11.03 953 11.85 10.43 -.39 +25.9 SyneosH h Q SYNH 61.10 31.10 582 37.75 2910 39.45 37.55 -13.4 SynrgyPh Q SGYP 4.84 1.68 1832 1.75 11017 1.84 1.74 -.06 -21.5 Synlogic rs Q SYBX 23.00 8.76 74 11.94 293 12.00 11.09 +.48 +23.1 Synnex N SNX 1.40 1.4 14 141.94 93.87 140 103.50 1393 105.25 102.55 +.33 -23.9 Synopsys Q SNPS 49 94.80 70.55 1421 83.01 5158 86.27 82.64 -.81 -2.6 Synovs pfC N SNVpC 1.97 7.7 28.97 25.51 10 25.51 36 25.68 25.51 -.19 -2.4 SynovusFn N SNV 1.00f 2.0 20 53.14 40.08 960 50.63 4202 50.66 48.71 +1.25 +5.6sSyntel Q SYNT 15.00e 14 28.00 15.82 814 28.14 3651 28.45 25.36 +2.86 +22.4 Synthes rs Q SES 10.24 2.00 6 3.17 118 3.29 3.11 -.11 +11.6 SynthBiol A SYN 1.05 .28 106 .34 1373 .37 .33 -.02 -32.7 Sypris Q SYPR .08 5.3 1.90 1.02 14 1.52 68 1.67 1.52 -.06 +10.1 SyrosPhar n Q SYRS 24.38 6.30 236 12.56 753 13.81 12.43 -.75 +29.1 Sysco N SYY 1.44 2.4 24 64.27 48.85 2632 61.15 13565 63.04 60.57 +.73 +.7 Systemax N SYX .22f .8 27 34.91 12.80 89 28.37 566 29.39 27.68 +.11 -14.7T -:T-MobileUS Q TMUS 25 68.88 54.60 2829 63.09 13388 63.63 61.81 +1.14 -.7 TAL Educ s N TAL 41.75 18.51 2606 36.92 16788 37.85 35.14 +.60 +24.3 TAT Tch h Q TATT .34e 4.1 19 12.50 8.20 1 8.35 4 9.15 8.35 -.65 -20.5 TC PpLn N TCP 4.00 11.8 11 61.74 30.34 208 33.79 2302 34.49 31.87 +2.36 -36.4 TCF Fncl N TCF .60 2.6 20 23.80 14.58 2424 22.69 7602 23.03 22.30 -.06 +10.7 TCF deo pfC N TCFpD 26.06 24.02 30 24.64 113 25.04 24.54 -.18 -4.2 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 51 17.79 334 17.91 17.54 +.19 -11.2 TCP Cap Q TCPC 1.44 10.0 11 17.35 13.72 169 14.41 1009 14.60 14.20 +.18 -5.7 TCW Strat N TSI .21 3.8 6.16 5.34 65 5.45 360 5.56 5.41 -.07 -7.2 TD Ameritr Q AMTD .84 1.4 37 63.01 36.12 2846 61.23 12618 61.85 59.15 +1.68 +19.8 TDH Hld n Q PETZ 31.75 3.86 8 4.40 270 4.57 4.10 -.06 -22.0 TE Connect N TEL 1.60 1.6 28 108.23 73.01 1654 100.26 8523 102.65 99.12 +.89 +5.5 TESSCO Q TESS .80 4.4 54 24.85 12.15 23 18.25 141 21.80 18.15 -2.20 -9.4 TFS Fncl Q TFSL .68 4.5 50 17.27 14.32 174 15.10 704 15.35 14.96 +.10 +1.1 TG Thera Q TGTX 17.35 7.25 631 14.40 4470 14.90 13.15 +1.00 +75.6 THL Credit Q TCRD 1.08 13.8 9 10.25 7.72 66 7.81 518 7.99 7.77 -.11 -13.7 THL Crd21 N TCRX 25.94 25.07 2 25.24 7 25.25 25.18 +.01 +.1 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.71 10 25.78 25.60 +.11 -.9 THLCSenL N TSLF 1.32 7.7 18.65 16.30 30 17.20 122 17.36 17.09 -.02 +2.0sTIM Part N TSU .28e 1.2 23.03 13.63 542 22.78 4454 23.03 21.41 +1.29 +18.0 TJX N TJX 1.56f 1.9 20 85.21 66.44 3738 82.48 16245 84.48 81.69 +1.22 +7.9 TOP Shi rs Q TOPS 102600.00 1.30 796 1.61 3326 1.79 1.60 -.14 -35.9 TPG Pace n N TPGE 10.30 9.67 47 10.12 4187 10.15 10.06 +.03 +3.9 TPG Pac n N TPGH 9.89 9.67 9.85 1 9.85 9.85 +1.2 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 159 19.68 825 20.54 19.59 -.06 +3.3 TPG SpLnd N TSLX 1.56 8.8 9 21.74 17.00 196 17.78 759 17.94 17.65 +.08 -10.2 TPI Co n Q TPIC 26.00 15.26 105 22.21 1205 22.77 21.86 -.44 +8.6 TSR Inc Q TSRI 32 11.10 3.80 4 5.75 16 5.95 5.30 +10.6 TTEC Hl Q TTEC .54f 1.7 30 43.75 28.95 41 31.95 258 32.80 31.15 +.75 -20.6 TTM Tch Q TTMI 21 19.54 12.76 452 15.16 2208 15.99 15.11 -.34 -3.3 TableauA N DATA 87.60 53.00 695 83.82 4344 86.04 79.85 +3.90 +21.1sTabula n Q TRHC 41.93 11.59 164 40.99 1263 41.93 40.00 +1.05 +46.1 TactSys n Q TCMD 37.88 16.90 119 34.94 899 36.36 34.27 +.50 +20.6 TahoeRes N TAHO .24 4.4 9.68 3.76 2096 5.40 10347 5.60 5.07 +.31 +12.7sTailorBr N TLRD .72 2.4 16 30.50 9.40 687 29.62 4420 30.50 28.28 +1.07 +35.7 Taitron h Q TAIT .10 7.4 2.13 1.13 26 1.36 38 1.43 1.35 -.06 -19.0 Taiwan N TWN 22.25 18.44 7 20.65 28 21.21 20.63 -.42 -1.1 TaiwSemi N TSM .73e 1.9 8 46.57 32.49 15218 38.95 66796 43.01 38.82 -3.70 -1.8 TakeTwo Q TTWO 60 129.25 57.55 1745 98.38 7706 103.15 97.27 +1.19 -10.4 Takung n A TKAT 8.09 1.88 2 2.04 6 2.15 2.02 +.02 -18.8 Talend n Q TLND 52.10 28.77 125 47.59 698 50.38 47.30 -1.44 +27.0 TallgEGP n N TEGP 1.95f 9.0 28.94 17.14 337 21.77 2653 22.24 20.27 +1.41 -15.4 TallgrsEn N TEP 3.90f 8.7 12 52.96 34.37 202 44.83 1563 45.07 41.63 +2.80 -2.2 TandmD rs Q TNDM 12.20 2.14 894 7.44 7691 7.75 7.12 +.33 +215.3 TandyLthr Q TLF 11 9.05 6.79 1 7.50 44 7.65 7.20 +.25 -3.2 TangerFac N SKT 1.40f 6.5 11 33.23 21.14 1119 21.52 5236 22.99 21.51 -1.16 -18.8 Tantech n Q TANH 4.54 1.23 789 3.05 3786 3.09 2.92 +.09 +18.2sTanzRy g A TRX .60 .24 444 .53 2913 .60 .49 +.05 +91.4sTapestry N TPR 1.35 2.5 33 54.59 38.47 2378 53.03 11078 54.59 52.52 +.52 +19.9 Tapimmu n Q TPIV 4.70 2.60 75 2.91 209 3.51 2.77 -.54 -25.8tTarena Q TEDU .28e 2.6 4 21.70 10.60 65 10.72 408 10.98 10.60 -.23 -28.5 TargaRes N TRGP 3.64 7.6 57.78 39.59 1669 47.59 9637 48.50 45.32 +2.39 -1.7 TargaR pfA N NGLSpA 2.25 8.5 28.10 25.82 18 26.45 71 26.78 26.42 -.18 -.1 Target N TGT 2.48 3.5 13 78.70 48.56 4106 70.32 21466 73.46 70.12 -1.20 +7.8 TaroPhrm N TARO 10 128.46 93.01 25 101.12 237 102.60 99.79 +.27 -3.4 Taseko A TGB 2.46 1.02 558 1.29 2548 1.36 1.19 +.10 -44.6tTataMotors N TTM 37.62 24.85 1841 24.85 9589 26.26 24.83 -1.87 -24.9 Taubmn N TCO 2.62f 4.8 19 66.66 44.78 964 54.95 2784 58.49 54.82 -2.17 -16.0 Taub pfJ N TCOpJ 1.63 6.6 25.63 24.34 7 24.65 40 25.06 24.65 -.32 -1.9 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 2 24.20 28 24.41 24.11 -.05 -4.0 TaylrDv Q TAYD 22 15.14 9.70 17 10.00 36 10.70 9.71 -.11 -25.5 TaylorMH N TMHC 16 28.42 19.68 1195 22.98 5181 24.06 22.80 -.15 -6.1 Team N TISI 30.20 10.45 350 16.45 2782 17.35 16.35 -.10 +10.4 TechData h Q TECD 21 111.10 76.89 453 80.75 1914 83.76 80.26 -.73 -17.6 TechComm Q TCCO 15.40 2.30 11 4.70 67 5.15 4.60 -.30 -59.0 Technip N FTI .13 19 35.00 24.53 2418 32.88 14096 33.97 32.02 +.50 +5.0sTechTarg Q TTGT 20.80 8.75 173 20.53 1163 20.80 19.17 +.97 +47.5 TeckRes g N TECK .16e 30.80 14.56 2178 26.65 13708 27.43 25.99 -.02 +1.8 Tecnoglass Q TGLS .56 6.7 56 11.00 5.50 7 8.39 48 8.92 8.03 -.52 +14.1 Tecogen Q TGEN 4.17 2.05 95 3.27 177 3.29 2.96 +.27 +21.1 Teekay N TK .22 2.5 10.90 5.14 489 8.97 3449 9.19 8.71 +.20 -3.8 TeekLNG N TGP .56 3.0 21.65 14.05 165 18.70 676 18.80 18.00 +.50 -7.2 TeekLN pfA N TGPpA 2.25 9.2 26.36 24.26 9 24.47 78 24.55 24.30 -.01 -3.1 TeekOffsh N TOO .04m 1.6 5.73 1.65 161 2.57 1372 2.67 2.54 -.03 +8.9 TeekOf pfA N TOOpA 1.81 8.0 24.49 12.69 17 22.60 38 22.69 22.05 +.43 -2.1 TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 5 23.80 42 24.12 23.64 -.07 -4.2 TeekayTnk N TNK .21 17.6 2.20 1.08 548 1.19 4748 1.21 1.13 +.04 -15.0 Tegna N TGNA .28 2.6 6 16.72 10.46 2591 10.63 11751 11.33 10.57 -.08 -24.5 TejonRnch N TRC 24.58 18.59 70 24.09 298 24.50 23.92 -.17 +16.0 TeklaHlth N HQH 1.92e 9.1 26.37 20.36 94 21.10 660 21.51 21.07 -.13 -6.4 TeklaHcrOp N THQ 1.35a 8.2 19.00 16.02 99 16.42 621 16.86 16.40 -.03 -6.3 TeklaLfSci N HQL 1.95e 10.2 22.24 18.21 40 19.07 240 19.40 18.95 -.05 -2.9 TeklaWH n N THW 1.40 11.0 15.39 12.47 167 12.78 566 13.11 12.73 +.10 -6.1 TelInstEl A TIK 33 6.35 2.05 2 2.30 20 2.36 2.20 -11.5 Teladoc n N TDOC 44.65 22.73 441 42.75 2491 43.35 40.75 +1.60 +22.7 Telaria n N TLRA 5.30 3.42 131 4.28 766 4.37 3.72 +.53 +6.2 TlcmArg N TEO .71e 2.3 40.19 22.34 133 30.47 535 31.16 30.11 -.23 -16.8 TelItalia N TI 11.28 7.57 35 10.85 503 10.99 10.32 +.38 +25.7 TelItaliaA N TI/A .30e 3.2 9.60 6.27 10 9.29 59 9.37 9.02 +.23 +28.8 Teledyne N TDY 31 201.40 123.29 91 198.34 658 199.94 194.55 +4.88 +9.5 Teleflex N TFX 1.36 .5 34 288.78 191.40 242 271.03 1004 271.79 257.80 +13.51 +8.9 TelefBrasil N VIV .64e 4.4 17 17.33 13.06 1135 14.37 6530 14.77 14.05 +.23 -3.1 TelefEsp N TEF 1.20e 11.8 11.64 8.99 847 10.12 4265 10.15 9.99 +.11 +4.5 Telenav Q TNAV 9.25 4.50 35 5.10 163 5.30 5.10 -.10 -7.3 TelData N TDS .64f 2.2 10 29.87 23.54 417 29.03 2849 29.48 28.25 +.71 +4.4 TelData45 N TDI 1.66 6.7 26.61 23.29 3 24.80 16 24.92 24.68 -.08 -2.9 TelData 61 N TDA 1.47 6.1 25.64 23.11 17 24.17 62 24.36 23.71 -.19 -2.9 TelData60 N TDJ 1.75 6.9 26.48 23.95 22 25.30 70 25.30 25.05 +.03 +.1 TelData59 N TDE 1.72 6.8 26.21 24.26 18 25.38 41 25.38 25.09 +.02 +.3 Teligent Q TLGT 9.54 2.43 442 3.53 5880 3.70 2.85 +.67 -2.8 Tellurian rs Q TELL 13.74 6.45 2088 10.28 8109 10.42 8.18 +1.47 +5.5 Telus gs N TU 2.02 38.50 32.56 425 35.37 1320 35.80 35.08 +.11 -6.6 TmpDrgn N TDF 4.00e 2.3 24.65 18.60 26 21.74 398 22.25 21.49 -.54 +1.1 TmpEMF N EMF 1.28e 2.0 18.00 14.20 26 15.83 156 16.13 15.77 -.04 -3.5 TmpEMI N TEI .80a 7.1 11.98 10.93 84 11.29 474 11.57 11.29 -.25 +1.1 TmpGlb N GIM .30 4.7 6.77 6.29 251 6.41 1164 6.46 6.40 -.01 -.8tTempurSly N TPX 12 68.05 41.52 917 42.18 4996 44.48 41.52 -1.82 -32.7sTenaris N TS .69e 1.8 37.93 25.91 2836 37.60 9279 37.93 36.64 +.83 +18.0 TenaxTh rs Q TENX 15.80 4.41 18 6.12 166 6.56 6.04 -.16 -37.6 TenetHlth N THC 25.24 12.25 1100 24.09 6254 25.00 23.34 +.38 +58.9 Tengsco A TGC 1.19 .55 35 .79 725 .85 .71 +.03 -.8 Tennant N TNC .84 1.2 39 76.80 59.00 92 69.80 564 72.30 68.10 +1.25 -3.9tTenneco N TEN 1.00 2.0 8 65.59 50.73 683 50.72 3692 53.55 50.28 -.96 -13.4 TVA 28 N TVC .96 3.9 25.97 24.58 10 24.91 52 25.06 24.81 -.15 -.8 TVA 29 N TVE .84 3.4 26.98 24.80 8 24.93 38 25.12 24.88 -.07 -.3 Teradata N TDC 25 42.84 27.05 525 40.93 3340 41.90 40.27 +.86 +6.4 Teradyn N TER .36f .9 31 50.68 29.68 5931 40.90 20378 45.06 40.62 -2.57 -2.3 Terex N TEX .40f 1.0 35 50.17 31.25 968 39.41 6277 40.79 38.56 +.79 -18.3 Ternium N TX 1.00e 2.6 12 39.48 22.78 202 37.85 1218 38.44 35.72 +1.86 +19.8 TerraNitro N TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 678 10.99 2025 11.25 10.88 -.09 -8.1 TerrenoRlt N TRNO .88 2.5 29 38.54 29.58 174 35.06 2040 36.47 33.76 +1.28 TerritBcp Q TBNK .80 2.7 16 33.00 28.12 17 29.96 76 30.46 29.84 +.04 -3.0 Tesaro Q TSRO 168.92 50.67 641 51.58 5083 59.93 51.25 -.68 -37.8 Tesla Inc Q TSLA 389.61 244.59 5622 290.24 31776 301.01 282.51 -10.10 -6.8 TetraTc Q TTEK .40 .8 21 53.40 39.95 151 51.40 921 52.70 51.05 +.40 +6.7 TetraTech N TTI 4.54 1.85 346 3.67 2471 3.75 3.49 +.08 -14.1 Tetraphase Q TTPH 8.75 2.05 787 3.23 3365 3.27 3.00 +.05 -48.7 TeucrCorn N CORN 20.05 16.53 90 17.56 359 17.94 17.54 -.32 +4.7tTeucrSug N CANE 11.44 7.82 74 7.88 202 8.14 7.81 -.18 -19.4 TeucrWht N WEAT 8.43 5.80 133 6.32 522 6.51 6.31 -.17 +5.3 TeucrSoyb N SOYB 19.64 17.27 49 18.88 236 19.11 18.82 -.18 +5.6 TevaPhrm N TEVA .73e 4.1 6 33.82 10.85 7278 17.82 34443 18.15 17.29 -.23 -6.0 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.57 8 25.70 25.55 -.12 +1.2 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 7 25.38 22 25.44 25.38 -.02 -.7 TxCapBsh Q TCBI 24 102.90 69.65 812 96.15 4305 97.75 89.40 +4.30 +8.2 TexInst Q TXN 2.48 2.5 28 120.75 75.92 7788 99.96 27583 105.90 98.87 -2.20 -4.3 TexPacLd N TPL .29f .1 96 569.99 279.33 11 549.00 63 552.00 533.00 +9.00 +22.9sTexRdhse Q TXRH 1.00f 1.6 34 63.80 43.87 651 63.33 4025 63.80 60.82 +2.17 +20.2 Textainer N TGH .96 5.4 26.50 9.60 119 17.70 633 18.35 17.05 +.55 -17.7sTextron N TXT .08 .1 42 65.73 45.00 3346 65.59 17799 65.99 58.89 +7.07 +15.9 The9Ltd Q NCTY 1.68 .45 169 .46 741 .55 .46 -.08 -27.7 TherapMD Q TXMD 8.30 3.50 1253 5.71 8580 5.94 5.45 +.25 -5.5 TherpxBio n Q TRPX 7.83 4.26 14 4.80 230 5.20 4.79 -.20 -10.1tTheravBio Q TBPH 43.44 22.09 222 22.06 1167 25.38 21.27 -.50 -20.9 ThermoFis N TMO .68f .3 27 226.44 156.03 1345 215.89 7410 221.88 212.64 +1.54 +13.7 Thermon N THR 49 26.50 15.74 57 24.25 337 24.83 24.10 +.03 +2.5 TheStreet Q TST .10 5.4 3 2.03 .70 95 1.86 676 1.93 1.80 -.05 +28.3 ThirdPtRe N TPRE 7 17.10 11.90 340 13.60 2059 13.60 13.08 +.50 -7.2 1347PrpIns Q PIH 43 8.50 6.55 1 6.81 8 6.85 6.60 +.01 -6.1s1347PrIn pf Q PIHPP 25.10 24.15 3 25.10 16 25.10 24.93 +.10 +2.9 ThomsonR N TRI 1.38 3.5 17 48.61 38.22 359 39.65 2879 40.34 39.20 +.38 -9.0 Thor Inds N THO 1.48 1.5 13 161.48 87.96 709 101.66 5153 107.08 100.38 -5.89 -32.6 3D Sys N DDD 46 23.70 7.92 850 11.60 6005 12.19 11.56 -.34 +34.3 3M Co N MMM 5.44f 2.5 27 259.77 192.36 2589 217.75 9966 221.69 216.59 +2.23 -7.5 TiGenix n Q TIG 48.00 15.46 0 42.76 1 43.56 42.76 -.29 +86.7sTiberAcq n Q TIBR 9.58 9.55 9.58 100 9.58 9.58 +.03 +.1 TiberAc un Q TIBRU 10.14 10.00 9 10.10 9 10.10 10.06 -.03 +.8sTidwtr N TDW 1.00 3.0 33.16 .66 90 33.52 568 33.66 31.38 +.97 +37.4 TierREIT n N TIER .72 3.8 10 20.72 15.96 106 18.76 903 19.37 18.16 +.60 -8.0 Tiffany N TIF 2.00 2.0 33 111.44 84.15 1531 98.84 6951 101.84 97.13 -.18 -4.9 TileShop Q TTS .20 20 22.40 5.15 1862 6.00 7783 6.75 5.30 +.65 -37.5 TillCap n Q TIL 5.45 3.30 1 3.95 22 4.19 3.85 -.15 -10.5 Tillys N TLYS 27 16.57 8.42 75 11.48 421 12.25 11.34 -.65 -22.2sTmbrlndBc Q TSBK .52f 1.6 17 32.10 21.08 43 32.57 120 32.99 31.29 +1.47 +22.7 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 5882 96.24 23580 97.75 95.44 -.44 +5.2 Timken N TKR 1.08 2.3 18 55.65 41.85 356 46.30 2093 47.50 45.80 +.20 -5.8 TimknSteel N TMST 20.24 12.48 222 16.76 2014 17.33 15.48 +1.03 +10.3tTintri n Q TNTR 7.75 1.56 430 1.59 1839 1.90 1.55 -.22 -68.8 Tiptree Q TIPT .12 1.9 19 7.50 5.35 36 6.40 147 6.50 6.30 -.05 +7.6 Titan Intl N TWI .02 .2 14.53 7.97 314 11.45 1622 12.37 11.37 -.50 -11.1 TitanMach Q TITN 25.09 11.68 103 21.17 526 21.98 21.09 -.13 TitanPh rs Q TTNP 3.15 .94 88 .96 347 1.02 .95 -.04 -27.5 TivityHlth Q TVTY 27 48.50 28.00 578 40.05 2555 40.80 39.33 +.80 +9.6 Tivo Cp Q TIVO .72 4.9 20.18 12.75 614 14.75 3925 15.33 14.45 +.20 -5.4 Tocagen n Q TOCA 17.95 8.60 89 10.41 589 11.50 10.18 -.55 +1.6 TollBros N TOL .44f 1.1 13 52.73 35.07 1975 41.37 10522 43.66 40.92 -.98 -13.8 Tompkins A TMP 1.92f 2.4 23 90.50 71.27 36 79.01 298 79.49 76.05 +3.01 -2.9 TonixPh rs Q TNXP 5.00 2.75 37 3.20 320 3.36 3.01 +.11 -7.3 TootsieR N TR .36b 1.2 26 38.30 28.50 56 29.00 395 30.30 28.75 -.70 -17.9 TopImage Q TISA 1.75 .95 19 1.12 100 1.12 1.07 +.03 -1.8 TopBuild n N BLD 33 82.26 48.80 341 77.26 1470 79.35 75.42 +2.25 +2.0 Torchlght Q TRCH 1.96 .95 308 1.24 1978 1.34 1.12 +.03 -7.5 Torchmark N TMK .64f .7 7 93.60 73.99 792 87.18 3507 87.98 84.76 +2.84 -3.9 Trchmk pfC N TMKpC 27.68 25.44 7 26.09 50 26.39 26.09 -.07 -2.5 Toro Co s N TTC .70 1.1 25 73.86 58.39 305 60.92 2828 62.39 60.54 +.41 -6.6 TorDBk gs N TD 2.68f 61.06 45.18 1218 55.04 6646 56.11 54.66 -.40 -6.0 MonTNAPpl N TPYP .45p 24.31 20.22 31 21.82 505 22.33 21.28 +.52 -6.6 TortWat n N TBLU 30.84 24.91 0 29.80 4 29.90 29.09 +.76 TortEnInd N NDP 1.75 14.4 16.30 10.70 41 12.16 290 12.61 11.82 +.31 -8.4 TortEnInf N TYG 2.62 9.6 35.20 24.24 125 27.27 976 28.07 25.46 +1.73 -6.2 TortMLP N NTG 1.69 9.7 21.09 14.91 153 17.41 954 17.97 16.30 +1.12 -.9 TortPplE N TTP 1.63m 9.5 21.70 15.55 21 17.12 214 17.48 16.49 +.65 -8.9 TortPw&E N TPZ 1.65 9.0 23.17 17.51 20 18.32 125 18.85 18.28 +.23 -11.1sTotal SA N TOT 2.71e 4.4 62.28 48.15 1107 62.20 5461 62.28 60.06 +2.19 +12.5 TotalSys N TSS .52f .6 26 90.74 53.35 724 87.28 4046 88.78 85.95 +1.80 +10.4 TowerIntl N TOWR .48 1.6 13 33.65 21.00 58 29.70 470 30.60 29.40 +.20 -2.8 TowerSemi Q TSEM 13 36.69 20.60 727 26.51 2785 29.36 26.22 -1.96 -22.2 TownSprts Q CLUB 8.85 3.15 149 8.45 583 8.75 7.75 +.10 +52.3 TowneBank Q TOWN .56 1.9 35.30 27.85 136 29.25 499 29.30 28.35 +.65 -4.9 TownsqMda N TSQ .07p 10 12.22 6.28 57 7.55 267 8.16 7.50 -.31 -1.7 Toyota N TM 140.99 103.62 215 129.23 876 129.63 128.00 +.70 +1.6 TraconPh n Q TCON 3.95 2.00 79 2.75 544 3.00 2.65 -.15 -17.9 TractSupp Q TSCO 1.08 1.8 18 82.68 49.87 1962 60.33 12568 62.63 58.50 +2.01 -19.3 TradDsk A n Q TTD 67.30 35.04 349 54.13 2622 55.01 52.05 +1.84 +18.4 TrnWEnt Q TWMC 4 3.10 .95 1 1.30 126 1.30 1.17 -28.8 TransAct Q TACT .36 2.8 30 15.80 8.15 19 12.75 37 13.13 12.65 -3.8 TrCda g N TRP 2.76 6.4 16 51.85 39.16 870 43.37 6863 44.73 42.40 +1.01 -10.8 TransEntx A TRXC 5.00 .45 1618 1.90 9558 2.02 1.76 +.07 -1.6sTransUn n N TRU 49 61.42 38.63 3772 66.84 8517 67.32 58.67 +7.96 +21.6 Trnsalta g N TAC .23 6.60 5.00 14 5.30 121 5.55 5.25 -.05 -10.9 TrnsatlPet A TAT 2.18 .58 84 1.61 343 1.79 1.60 -.13 +15.9sTranscat Q TRNS 27 17.20 11.60 0 16.70 16 17.20 16.35 -.38 +17.2sTrnsRty N TCI .20p 50.64 16.50 5 50.20 17 50.99 44.99 +5.28 +60.3sTransDigm N TDG 24.00 23 330.15 237.54 295 327.70 1901 331.19 312.63 +18.48 +19.3 TransGlb Q TGA .20 12.4 1.85 1.07 148 1.61 525 1.61 1.35 +.25 +11.8 TrnsMont N TLP 2.48f 6.2 16 47.45 33.98 20 40.05 165 41.45 38.15 +1.65 +1.5sTransocn N RIG 12.75 7.20 15045 12.34 109105 12.75 11.36 +.75 +15.5 TrGasSur N TGS 24.22 14.10 218 19.51 862 20.90 19.18 -.84 -12.2 TravelCtrs Q TA 6.35 2.95 180 3.75 651 3.80 3.45 +.20 -8.5 TravCtrs 28 Q TANNI 2.06 8.4 25.73 18.63 14 24.60 42 24.70 24.32 -.00 -2.6 TravelC 29 Q TANNL 2.00 8.1 25.84 17.09 1 24.84 12 24.90 24.55 +.09 -1.4 Travelct 30 Q TANNZ 2.00 8.1 25.80 17.00 24.55 20 24.65 24.15 +.38 -1.8 Travelers N TRV 2.88f 2.1 18 150.55 113.76 1417 136.84 7881 138.99 135.18 +.55 +.9sTravelport N TVPT .30 1.8 17.65 12.10 749 17.13 7219 17.65 16.70 +.41 +31.1 Travelzoo Q TZOO 27 11.25 5.75 18 7.55 141 7.70 6.80 +.60 +17.1sTrecoraRs N TREC 19 14.40 10.20 30 13.95 149 14.40 13.50 +.40 +3.3 Tredgar N TG .44 2.4 24 20.65 14.65 47 18.30 243 18.95 17.95 +.40 -4.7 TreeHseF N THS 12 90.18 36.35 616 38.18 3372 39.83 38.02 -1.09 -22.8 TrmntMtg n Q TRMT 17.94 12.55 4 12.60 16 12.84 12.58 -14.2 Trevena Q TRVN 3.64 1.34 334 1.73 3807 1.82 1.55 +.12 +8.1 Trex N TREX 33 120.40 61.57 181 107.19 790 114.82 107.02 -3.41 -1.1 TriPointe N TPH 13 19.55 12.01 2251 16.22 7194 17.42 16.00 -.57 -9.5 TriContl N TY 1.07e 4.0 28.32 22.63 41 26.72 285 27.10 26.62 +.16 -.8 TriCntl pf N TYp 2.50 5.0 52.95 48.56 0 50.44 2 50.62 50.30 +.14 +.1 TrianglCap N TCAP 1.20 10.2 19.15 8.91 473 11.74 1641 11.81 11.52 +.02 +23.7 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.27 15 25.28 25.25 -.01 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 9 25.27 19 25.30 25.18 -.02 +.3 TribMda A N TRCO 1.00 2.6 75 43.71 36.18 2666 38.83 6275 40.97 38.56 -1.02 -8.6 TriCoBsh Q TCBK .68 1.8 22 43.80 33.04 32 37.58 253 37.93 36.92 +.43 -.7 TrilliumTh Q TRIL 13.30 4.15 40 7.00 544 7.55 6.80 -.05 -3.4 TrilogyMtl A TMQ 1.64 .58 126 1.20 1733 1.26 1.12 -.06 +10.1 TriMas h Q TRS 20 28.85 19.75 151 27.65 1066 27.90 27.00 +.55 +3.4 Trimble Q TRMB 53 45.70 30.53 1164 36.57 5545 37.56 34.82 +1.69 -10.0 TrimShrk n N TTAC 36.45 28.39 110 34.83 162 35.58 34.83 +.28 +3.3 TrimAllC n N TTAI 29.03 24.67 1 27.19 3 27.50 26.99 +.08 sTriNetGrp N TNET 37 51.28 28.81 338 51.05 1292 51.45 48.09 +2.71 +15.1 TrinityBio Q TRIB .88 17.6 6 6.54 4.22 14 5.00 121 5.05 4.81 +.01 -2.0 Trinity N TRN .52 1.6 7 38.25 25.05 1034 31.72 8330 32.75 31.41 -.57 -15.3 TrinityPlce A TPHS 7.59 5.86 15 6.58 61 6.83 6.47 +.12 -5.3 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 244 76.60 1695 79.58 76.00 +.80 +5.5 TrioTch A TRT 17 8.47 4.05 46 5.54 103 5.74 5.32 -.12 -21.0 TripAdvis Q TRIP 89 50.95 29.50 1152 41.62 7138 42.39 40.26 +1.10 +20.8 TriplePtV N TPVG 1.44 12.0 7 14.39 11.12 30 12.03 233 12.33 11.96 -.28 -5.2 TripPt22 n N TPVY 26.99 24.80 3 25.35 17 25.35 25.16 +.05 -2.0 Triple-S N GTS 26 29.43 15.05 116 28.89 536 29.29 27.40 +1.62 +16.3 TriStCap Q TSC 17 26.30 20.30 90 24.75 500 25.00 23.10 +1.25 +7.6sTriStCap pf Q TSCAP 1.69 6.4 26.30 25.75 6 26.47 49 26.50 25.88 +.61 +2.1 TritonInt n N TRTN 1.80 5.8 43.85 24.85 301 31.16 1504 32.59 30.43 +.45 -16.8 TriumphBc Q TBK 22 44.05 20.50 356 39.50 1261 40.30 38.90 +.25 +25.4 TriumphGp N TGI .16 .6 5 34.80 19.65 531 25.35 2968 26.85 25.20 +.30 -6.8 Trivago n Q TRVG 24.27 6.17 400 6.46 3458 6.82 6.36 -.15 -5.6 Tronc Q TRNC 25 24.74 10.80 180 19.04 2012 20.35 16.80 +1.89 +8.2 Tronox N TROX .18 .9 47 28.40 12.88 381 19.71 3165 20.41 19.14 +.21 -3.9 Trovagne h Q TROV 1.63 .24 536 .32 8642 .40 .32 -.04 +4.2 TrueBlue N TBI 17 29.50 19.30 154 27.25 778 28.10 26.80 +.20 -.9 TrueCar Q TRUE 21.75 8.88 581 9.64 3778 9.90 9.22 +.36 -13.9tTruettHrst Q THST 2.40 1.62 7 1.64 26 1.81 1.60 -.11 -20.6 Trupanion Q TRUP 37.13 14.27 332 27.74 1609 29.44 26.78 +.95 -5.2 TrstNY Q TRST .26 3.0 18 9.70 7.25 322 8.70 1454 8.80 8.60 +.05 -5.4 Trustmk Q TRMK .92 3.0 18 35.09 28.16 211 31.03 1275 31.52 30.67 -.01 -2.6 Tsakos N TNP .20 5.5 5.27 3.11 178 3.62 1121 3.63 3.43 +.13 -7.4 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 4 25.22 17 25.35 25.22 +.01 -.3 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 7 25.54 29 25.58 25.41 +.08 +.2 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 2 24.91 64 24.95 24.86 +.01 +.6 TsaksE p E N TNPpE 25.89 24.58 17 25.10 67 25.10 25.04 +.05 -.5 T2 Biosys Q TTOO 7.54 2.50 162 6.97 690 7.24 6.70 +.05 +69.2 Tucows grs Q TCX 46 71.75 49.70 61 59.20 347 61.95 58.15 +1.15 -15.5 TuesMrn Q TUES 4.10 1.60 315 3.88 1415 4.00 3.75 -.05 +40.9 Tuniu Q TOUR 9.88 5.81 172 6.13 797 6.41 6.00 -.12 -20.1 Tuppwre N TUP 2.72 6.5 74.36 40.78 778 41.69 4384 44.19 41.52 -.02 -33.5 Turkcell N TKC 11.29 7.79 189 8.90 1263 9.13 8.58 +.29 -12.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 67

TurnPtBr n N TPB .16 .8 22.99 14.45 31 20.68 239 22.04 20.61 -.85 -2.1 TurqHillRs N TRQ 29 3.59 2.44 2916 3.17 17828 3.18 3.02 +.11 -7.6 TurtleBc rs Q HEAR 5.75 1.64 1525 4.34 11411 5.50 3.92 +.43 +139.5 TutorPerini N TPC 11 31.93 20.20 390 21.50 2944 22.20 21.40 -.10 -15.2 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 6999 36.68 34149 37.97 36.63 -.11 +6.2 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 2224 36.18 11946 37.40 36.06 -.23 +6.0 21Vianet Q VNET 18 9.59 4.17 288 5.84 856 6.61 5.81 -.48 -26.8 22ndCentry A XXII 4.44 1.13 1271 2.22 6436 2.44 2.21 -.08 -20.7 Twilio n N TWLO 42.54 22.80 1668 41.22 7891 42.51 38.82 +2.01 +74.7 TwinDisc lf Q TWIN .36 1.6 31.95 14.81 20 22.31 175 22.74 21.70 +.32 -16.0 Twitter N TWTR 36.80 14.56 34278 31.91 143293 33.12 28.36 +3.15 +32.9 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 15 26.18 37 26.18 25.65 +.31 -4.0 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 30 25.03 62 25.03 24.60 +.07 -4.7 TwoHrbI rs N TWO 1.88 12.0 6 17.26 13.85 913 15.70 5724 15.86 15.47 +.18 -3.4 TwoHrIn pfC N TWOpC 25.38 23.26 106 24.09 404 24.09 23.65 +.29 -3.9 TwoRvrBc Q TRCB .18 1.0 23 20.75 15.71 10 17.32 44 17.52 17.06 +.07 -4.5 2U Q TWOU 91.00 39.58 351 84.22 2292 87.80 82.15 +.94 +30.6sTylerTech N TYL 53 226.76 158.91 221 226.53 1731 227.10 214.59 +12.32 +27.9 TymeTch n Q TYME 9.50 2.01 186 2.20 557 2.30 2.11 +.02 -65.5 Tyson N TSN 1.20 1.7 13 84.65 57.20 1974 69.20 8022 71.64 68.84 -.97 -14.6U -: US AutoPts Q PRTS 4 4.13 1.72 106 2.10 1386 2.19 1.89 +.22 -16.7 US Concrte Q USCR 84 86.35 58.10 337 59.35 1690 62.35 58.50 +.55 -29.0 US Gld rs Q USAU .21e 5.66 1.05 105 1.36 678 1.41 1.30 -.05 -16.9sUBS 3xLCr N WTIU 35.06 9.44 8 33.61 66 35.06 30.30 +1.58 +42.8tUBS 3xInvC N WTID 49.24 8.81 20 9.17 239 10.36 8.81 -.59 -40.0 VelDlyIn n N EXIV 61.00 24.65 8 37.87 82 39.90 36.00 +2.77 -21.8 VelLngVS n N EVIX 25.69 10.15 11.50 9 11.50 10.73 -1.73 -4.1 UBS FILCG N FBGX 264.15 161.21 1 234.88 10 245.82 232.69 +4.02 +3.4 UBS2xSPDiv N SDYL 3.40e 4.4 91.38 59.18 0 78.11 20 81.12 78.11 -1.43 -8.6 UBS Grp N UBS .80f 4.5 20.89 15.77 1712 17.65 8690 17.72 17.42 +.20 -4.0 UDR N UDR 1.29f 3.7 22 40.71 32.88 1175 35.15 6042 36.33 35.04 -.35 -8.7sUFP Tch Q UFPT 26 33.50 25.05 10 31.75 57 33.50 31.35 -.15 +14.2 UGI Corp N UGI 1.00 2.2 10 52.00 42.51 1133 46.33 3513 47.03 44.93 +1.43 -1.3 UMB Fn Q UMBF 1.16f 1.5 21 78.67 62.27 149 74.86 782 75.16 72.67 +1.74 +4.1 UMH Prop N UMH .72 5.5 25 17.90 11.38 100 12.98 714 13.52 12.94 -.21 -12.9 UMH pfB N UMHpB 2.00 7.6 28.16 25.95 7 26.30 13 26.53 26.30 +.03 -3.7 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 8 25.24 35 25.38 25.00 +.16 -7.1 UQM Tech A UQM 1.79 .46 160 1.25 453 1.30 1.20 -.01 -10.1 USEcology Q ECOL .72 1.3 41 59.70 44.50 59 55.65 591 57.00 55.30 +.73 +9.1sUS FdsHl n N USFD 25 35.75 25.43 1339 34.10 9694 35.75 33.93 +.21 +6.8sUS Geoth rs A HTM 5.44 3.11 109 5.44 561 5.45 5.38 +.04 +57.7 USGlobInv Q GROW .03 1.0 7.49 1.25 78 3.03 402 3.18 2.90 -.10 -22.3sUSPhysTh N USPH .92f 1.0 49 93.45 56.50 68 92.85 365 93.45 87.40 +5.80 +28.6 US Silica N SLCA .25 .9 78 44.53 23.75 1406 27.99 8864 28.90 26.80 +.78 -14.0 USA Cmp N USAC 2.10 11.2 19.33 14.30 236 18.80 1223 19.28 18.18 +.67 +13.7 USA Tc pf Q USATP 28.26 20.75 22.85 5 22.85 21.00 +1.85 -9.1 USA Tech h Q USAT 10.10 4.25 464 8.78 2015 9.65 8.55 +.08 -10.0sUSA Trk Q USAK 29.15 5.73 111 27.88 580 29.15 26.22 +1.71 +53.8 Usaa USA Vl N ULVM 55.24 48.81 5 51.75 456 52.60 51.37 +.62 -.5 Usaa SCVal N USVM 53.15 47.00 5 51.55 205 52.39 51.19 +.56 +1.6 USAA IntlVl N UIVM 55.54 49.30 4 52.49 127 52.75 52.13 +.44 +2.0 Usaa EMVl N UEVM 56.13 48.97 5 51.27 42 52.12 51.12 -.37 -.2tUsaa STrBd N USTB 54.88 49.49 3 49.50 16 49.57 49.44 -.05 -1.2tUsaa IntBd N UITB 50.30 48.68 7 48.67 126 49.08 48.62 -.36 -3.0sUSANA s N USNA 26 100.40 52.55 104 100.35 607 100.59 96.50 +3.80 +35.5sUSCF Oil n N USOU 65.12 22.66 1 61.42 6 65.12 57.56 +1.29 +42.9tUSCF ShOil N USOD 26.29 6.52 24 6.87 40 7.54 6.52 -.30 -39.3 USCF shpei N BUY 27.03 23.45 1 25.69 3 25.99 25.03 +.65 +1.4 USD Ptrs N USDP 1.40f 12.8 14.50 9.00 27 10.90 136 10.90 10.40 +.55 -3.1sUSG N USG 22 41.50 25.60 614 40.61 5032 41.50 40.50 -.16 +5.3 UTStarcm Q UTSI 29 6.51 1.92 15 4.99 191 5.16 4.93 +.01 -11.4 Ubiquiti Q UBNT .17 .2 24 82.30 45.71 389 74.24 1366 74.98 70.63 +2.46 +4.5 UltaBeauty Q ULTA 32 314.86 187.96 1086 235.05 6070 237.88 224.35 +14.17 +5.1 UltimSoft Q ULTI 257.93 181.59 234 244.67 1587 252.97 241.49 +4.58 +12.1 UltraClean Q UCTT 8 34.59 14.93 881 16.98 5073 19.59 16.46 -1.76 -26.5tUltPetro n Q UPL 12.39 2.84 5514 2.63 23551 3.33 2.56 -.61 -71.0 Ultragenyx Q RARE 71.99 41.67 556 54.26 3546 57.92 52.44 +1.14 +17.0 Ultralife Q ULBI 27 10.95 5.28 24 9.60 192 10.40 9.50 -.80 +46.6tUltrapar N UGP .55e 3.0 26.48 18.34 481 18.53 3974 19.42 18.23 -.76 -18.5sUmpqua Q UMPQ .80f 3.4 23 23.22 16.65 3399 23.69 11740 23.85 21.52 +1.98 +13.9 UndrArm s N UAA 28 23.46 11.40 4977 16.10 18682 16.66 15.91 -.39 +11.6 UnAr C wi N UA 21.81 10.36 1613 13.99 10256 14.48 13.90 -.35 +5.0sUniQure Q QURE 32.71 4.72 166 32.21 1392 32.71 28.65 +2.86 +64.4 UnicoA Q UNAM 11.30 7.25 3 7.45 22 7.55 7.26 -.26 -12.9 Unifi N UFI 17 39.21 26.91 96 34.95 828 36.54 34.27 -3.02 -2.6 UniFirst N UNF .15 .1 23 176.15 134.65 33 162.15 253 164.70 158.90 +3.60 -1.7 UnilevNV N UN 1.43e 2.6 61.62 51.56 2106 55.29 5902 57.53 55.15 -1.72 -1.8 Unilever N UL 1.48e 2.7 60.13 50.74 837 54.14 4261 56.48 54.01 -1.92 -2.2sUnionAc un N LTN/U 10.30 10.00 0 10.22 2 10.30 10.20 +1.8 UnionBkVA Q UBSH 1.20f 3.3 20 39.80 29.50 321 36.55 1424 36.68 34.99 +.27 +1.1 UnionBkVT Q UNB 1.20 2.4 24 55.00 39.55 2 50.90 8 52.50 50.00 +.40 -3.9 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 4185 135.66 21020 141.10 135.03 +1.34 +1.2 UniqueF n A UFAB .60 6.9 10 12.21 7.05 48 8.74 246 8.96 8.37 -.07 +17.8 Unisys N UIS 13.90 6.90 361 11.15 2575 11.50 10.55 +.45 +36.8 Unit N UNT 12 26.82 15.29 382 22.77 2240 23.35 21.06 +1.01 +3.5 UnBnOH Q UBCP .52 4.1 18 14.00 11.33 1 12.75 8 12.75 12.40 +.20 -3.8 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 1 21.65 5 21.70 20.80 -.13 -2.5 UBSI Q UBSI 1.36 3.9 22 42.40 31.70 420 34.45 1944 35.10 34.00 -.05 -.9 UtdCmtyBc Q UCBA .40f 1.6 25.75 17.75 4 25.65 18 25.75 25.10 +.55 +24.8 UtdCmBks Q UCBI .48f 1.5 21 33.60 24.47 526 32.39 2016 32.49 30.52 +.44 +15.1sUCmntyFn Q UCFC .24 2.3 19 10.70 7.81 86 10.58 480 10.70 9.85 +.72 +15.9 UtdContl N UAL 10 83.04 56.51 6244 71.75 33521 72.60 66.71 +5.21 +6.5 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 136 16.80 768 17.17 15.78 +.39 -4.8sUtdFire Q UFCS 1.12 2.3 86 49.85 38.95 67 49.67 339 49.85 47.83 +1.10 +9.0 UtdInsur Q UIHC .24 1.2 20.40 13.60 65 19.21 327 19.39 18.39 +.79 +11.4 UtdMicro N UMC .09e 3.4 2.73 1.90 501 2.61 3674 2.67 2.59 +.02 +9.2 UtdNtrlF Q UNFI 15 52.69 29.53 305 43.90 1721 46.32 43.72 -.30 -10.9 UPS B N UPS 3.64f 3.4 18 135.53 101.45 3580 108.55 18072 111.03 107.99 +1.30 -8.9 UtdRentals N URI 9 190.74 100.62 2341 163.22 12597 181.66 162.62 -9.73 -5.1 USecBcCA Q UBFO .36 3.2 24 11.65 7.15 28 11.10 86 11.60 11.05 -.10 +.9 USNatGas N UNL 11.27 8.54 26 9.13 29 9.33 9.07 -.16 -.5sUS12MoOil N USL 24.02 15.45 7 23.74 73 24.02 23.08 +.45 +13.5 USAntimny A UAMY .47 .20 59 .25 147 .27 .24 -.01 -21.9 US Bancrp N USB 1.20 2.4 14 58.50 49.03 7881 50.43 48568 51.89 49.81 -.52 -5.9sUS Bcp pfA N USBpA 35.49e 3.8 931.70 870.00 930.00 3 931.70 926.70 +4.7 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 95 22.95 250 23.23 22.85 +.04 +1.6 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 99 27.68 302 27.79 27.59 -.02 -1.9 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 31 25.35 180 25.35 25.07 +.27 +.3sUS Brent N BNO 20.61 11.88 104 20.35 490 20.61 19.56 +.36 +12.4sUS Cellular N USM 54 41.50 32.06 79 40.98 453 41.50 39.81 +.94 +8.9 US Cellu60 N UZA 1.74 6.9 26.26 23.80 18 25.19 179 25.27 25.04 +.03 -.2 US Cellu 63 N UZB 1.81 7.2 27.83 24.46 8 25.17 63 25.36 25.13 -.12 -2.1 US Cell64 N UZC 1.81 7.2 27.50 24.55 9 25.26 62 25.53 25.26 -.21 -2.5sUSCmdtyFd N USCI 44.50 36.98 70 44.20 434 44.50 43.37 +.95 +3.9 USDslHtOil N UHN 20.04 12.90 1 20.00 8 20.00 19.30 +.27 +3.4 US Engy rs Q USEG 1.96 .60 46 1.09 511 1.19 1.08 -.05 -27.3 US GasFd N UGA 34.33 22.30 22 33.36 57 33.45 32.40 +.43 +4.7 USCoppFd N CPER 21.26 16.00 1 20.02 8 20.16 19.52 +.46 -4.9 USLime Q USLM .54 .7 21 101.40 70.56 12 73.90 42 76.50 73.48 +.22 -4.2 US NGas rs N UNG 31.72 20.40 5174 22.56 15850 22.98 21.97 -.01 sUS OilFd N USO 14.00 8.65 11829 13.75 83009 14.00 13.24 +.20 +14.5tUS ShrtOil N DNO 81.00 48.19 14 48.89 42 50.86 48.19 -.83 -13.9 USSteel N X .20 .5 21 47.64 18.55 9803 36.65 52117 38.35 34.98 +1.14 +4.1 UtdTech N UTX 2.80 2.3 21 139.24 109.10 5362 123.08 22428 125.95 122.50 +.37 -3.5 UtdTherap Q UTHR 8 152.55 106.30 501 114.06 2237 115.69 110.86 +1.59 -22.9 UtdGrdian Q UG 1.42e 8.0 26 21.33 13.75 1 17.65 14 18.50 17.25 -.55 -4.6 UtdhlthGp N UNH 3.00 1.3 22 250.79 166.65 2810 235.06 20294 241.67 226.35 +10.78 +6.6 UnitGrp Q UNIT 2.40 14.7 63 27.78 13.81 1496 16.35 7025 17.07 16.14 +.21 -8.1 UNITIL N UTL 1.46f 3.2 24 52.84 40.92 46 45.90 316 47.35 44.86 +.45 +.6sUnityBcp Q UNTY .24 1.1 18 24.25 15.35 10 22.75 43 24.25 22.25 -.85 +15.2 Univar n N UNVR 32.53 25.79 581 28.94 2659 29.72 28.25 +.68 -6.5 UnvslCp N UVV 2.20 4.7 36 75.70 45.95 232 47.00 1114 52.35 46.53 -3.00 -10.5 UnivDisp Q OLED .24f .3 54 209.00 80.98 919 94.05 4381 101.20 93.50 -5.30 -45.5 UnvElc Q UEIC 33 72.50 41.95 81 49.30 355 50.60 48.85 -.30 +4.3 UnivFor s Q UFPI .35e 1.1 19 39.58 25.93 472 33.25 1926 35.56 31.83 +.23 -11.6 UnvHR N UHT 2.64 4.4 35 84.90 53.00 23 59.83 151 62.18 58.14 +.74 -20.3 UnivHlthS N UHS .40 .3 15 128.15 95.26 658 120.52 4581 122.99 119.38 +.88 +6.3 Univ Insur N UVE .69a 2.1 11 33.20 15.08 168 32.55 976 32.95 31.10 +1.50 +19.0 UnvLogist Q ULH .28 1.3 16 25.65 11.80 16 22.10 106 22.45 21.10 +1.15 -6.9 UnvSecInst A UUU 3.20 1.15 9 1.65 23 1.70 1.55 +.15 -2.9 UnvStainls Q USAP 31.20 16.21 45 30.25 176 30.74 29.20 +.50 +41.2 UnivTInst N UTI .08 2.6 3.87 2.21 7 3.02 40 3.19 2.98 -.08 +25.8 UnivstPa Q UVSP .80 2.8 17 32.35 26.50 80 28.10 488 28.20 27.70 +.25 +.2 UnumGrp N UNM .92 1.9 2 58.73 43.55 1654 48.88 7891 49.03 47.45 +1.37 -10.9sUnumTh n Q UMRX 12.25 10.15 95 11.98 407 12.25 11.60 +.34 +7.8 UplandSoft Q UPLD 31.70 15.00 61 27.56 616 29.20 27.12 -.91 +27.2 Ur-Energy A URG .79 .50 515 .74 3186 .76 .68 +.05 +8.6 UraniumEn A UEC 2.00 .96 1593 1.60 9349 1.74 1.49 +.11 -9.6tUrbnEdg n N UE .88 4.4 24 27.55 20.10 369 20.12 2172 21.30 20.06 -.76 -21.1 UrbanOne Q UONE 3.50 1.25 0 1.80 1 1.90 1.70 -.30 -2.7 UrbanOnD Q UONEK 3.50 1.35 12 1.90 75 2.15 1.85 -.15 +8.6sUrbanOut Q URBN 23 40.23 16.19 1933 38.35 9799 40.23 38.12 -.59 +9.4 UrogenP n Q URGN 66.38 13.01 45 56.85 694 63.46 55.74 -2.44 +52.8 UrstdBid N UBP 1.06f 6.3 17 18.92 15.36 1 16.92 4 17.48 16.75 -.59 -.2 UrsBidA N UBA 1.08f 5.6 15 23.94 17.20 48 19.39 452 20.34 19.35 -.43 -10.8 UrsBid pfG N UBPpG 1.69 6.6 26.60 25.12 25.56 4 25.56 25.21 +.08 -2.8 UrstBid pfH N UBPpH 1.56 6.3 26.88 24.15 5 24.65 25 24.94 24.47 +.04 -5.7sUtahMed Q UTMD 1.08 1.0 107.80 61.00 15 106.50 72 107.80 95.60 +8.55 +30.8V -:VBI Vac n Q VBIV 5.17 3.04 277 3.18 954 3.53 3.11 -.18 -25.5 VEON Q VEON .28e 10.2 4.47 2.20 10004 2.75 61473 2.76 2.28 +.48 -28.4 VF Corp N VFC 1.84f 2.4 43 84.38 51.22 1466 77.50 7471 79.06 76.94 +.28 +4.7 VICI Pr n N VICI 21.33 17.86 1075 18.18 8385 18.42 18.07 -.02 -13.0 VOC EnTr N VOC .47e 9.3 11 6.66 3.15 79 5.03 513 5.35 4.72 +.11 -15.0 VOXX Intl Q VOXX 5 9.00 4.64 72 4.75 369 5.10 4.75 -.15 -15.2 VSE Corp s Q VSEC .28 .5 19 59.90 39.30 22 51.83 168 53.19 49.96 +1.83 +7.0 VaalcoE N EGY 1.17 .68 84 .97 653 .00 .90 +.05 +39.2 VailRsrt N MTN 5.88 2.5 49 237.77 194.09 282 231.36 1492 233.41 223.04 +7.94 +8.9 Vale SA N VALE .29e 2.1 14.67 7.47 15848 14.00 100560 14.19 12.88 +.88 +14.5 ValeantPh N VRX 5 24.43 8.31 4847 17.18 32440 17.72 16.76 +.03 -17.3tValerits hn Q VLRX 7.30 1.19 4810 3.12 9644 4.58 1.19 +1.70 +9.5sValeroE N VLO 3.20f 2.9 29 108.83 60.69 2751 108.55 19561 108.83 102.13 +6.72 +18.1 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 90 40.68 666 41.48 38.55 +1.66 -8.6sValhi N VHI .08 1.0 76 8.40 2.13 314 8.35 1950 8.40 6.70 +1.54 +35.3 Validus N VR 1.52 2.2 15 67.79 41.15 359 67.61 1703 67.71 67.53 +.11 +44.1 Validus pfA N VRpA 26.12 24.12 12 25.38 39 25.38 25.08 +.12 -2.1 Validus pfB N VRpB 26.23 24.15 12 25.18 73 25.18 24.99 +.06 -1.7 VlyNBcp N VLY .44 3.6 21 13.38 10.61 1737 12.11 9124 12.21 11.89 +.02 +7.9 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 3 26.65 21 27.00 26.53 -.16 -4.0 VlyBcp pfB N VLYpB 27.32 24.99 15 25.55 39 25.87 25.35 -.09 -3.4 Valmont N VMI 1.50 1.0 21 176.35 137.90 107 145.60 610 153.05 140.45 +3.40 -12.2 ValueLine Q VALU .72a 3.4 20 22.58 13.26 1 21.09 7 22.34 19.90 +1.78 +9.0tValvoline n N VVV .30 1.4 25.63 20.93 3925 20.85 10024 22.35 20.77 -.84 -16.8 VanEMGold N OUNZ 13.44 11.93 66 13.14 196 13.32 13.14 -.10 +2.3 VanEGold N GDX .06e .3 25.58 20.84 49091 22.71 198418 23.31 22.59 -.18 -2.3 VnE LgFl n N LFEQ 28.49 24.98 6 26.18 34 26.51 26.17 +.05 -.5 VanE Grn n N GRNB 27.50 25.37 2 26.90 14 27.20 26.87 -.13 -.3 VnEkSteel N SLX .40e .8 51.91 35.03 24 49.23 262 49.96 46.70 +2.29 +7.4 VnEkHiIn rs N YMLP 26.30 20.51 4 22.23 24 22.30 21.54 +.62 -4.8tVanE EMHi N HYEM 1.57 6.6 24.95 23.77 99 23.83 630 24.00 23.77 -.15 -2.7 VanEHiYM N HYD 1.45 4.7 31.47 30.22 238 31.05 1793 31.14 31.02 -.05 -.5sVanE ChiBd N CBON .68e 24.34 21.32 0 24.24 3 24.34 24.08 +.18 +6.7 VnEkShHY N SHYD .81 3.3 25.30 24.03 13 24.21 239 24.31 24.16 +.02 +.1 VnEkRus N RSX .01e 24.33 18.11 12011 21.00 74561 21.61 20.06 +.62 -1.0 VanE BDC N BIZD 1.47e 9.2 19.24 15.39 30 16.01 305 16.13 15.97 +.04 -3.6 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 85 19.10 492 19.22 19.07 +.05 -2.8 VanE FallA N ANGL 1.63e 4.6 30.39 28.76 288 29.29 1381 29.50 29.25 -.10 -2.2 VanE IntHY N IHY 1.26 5.0 26.20 24.73 28 25.43 155 25.70 25.43 -.23 -.8 VanE Reit N MORT 2.36e 8.4 25.41 21.20 10 22.37 217 22.69 22.30 +.01 -7.1 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 24 24.92 79 25.16 24.83 -.15 -6.4 VanE EmM N EMAG .92 4.2 22.45 21.21 21.83 5 21.87 21.47 +.02 VanE IGFlt N FLTR .15e .6 25.42 25.13 146 25.28 623 25.30 25.26 +.01 VanE EMBd N EMLC .98 5.1 19.91 18.34 4949 19.19 15535 19.45 19.14 -.10 +1.1 VanEAltEn N GEX 1.07e 1.7 64.75 56.55 2 62.05 12 62.64 61.24 +.99 +1.5 VEckMun N PRB .15e .6 24.71 24.19 2 24.27 8 24.39 24.25 +.05 -.1tVnEkSMu N SMB .20 1.2 17.67 17.11 62 17.12 627 17.23 17.10 -.08 -.7 VanE LgMu N MLN .62 3.1 20.43 19.41 9 19.70 149 19.80 19.65 -.08 -3.1 VanEIntMu N ITM .54 2.3 24.33 23.31 185 23.39 1723 23.50 23.39 -.11 -2.8 VnEkHiInInf N YMLI 1.20 9.9 16.03 11.07 3 12.12 14 12.34 11.85 +.37 -9.7 VanE GenDr N GNRX 26.68 20.60 1 24.07 1 24.07 24.07 -.75 -1.0 VanE OilR N CRAK 32.27 22.33 20 31.74 143 31.97 31.06 +.72 +3.4 V IntMoat N MOTI 36.88 31.48 8 34.83 95 35.13 34.52 +.27 +2.1 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 49.90 14 50.22 48.96 +1.20 +1.7 VanEChAMC N CNXT 37.10 28.38 13 33.40 44 34.81 33.37 -1.34 -3.5 VanE Israel N ISRA .44e 1.4 32.31 27.63 2 30.52 14 30.86 30.50 +.21 +.5 VanEWMoat N MOAT .41e 1.0 46.20 37.44 73 41.82 397 42.52 41.56 +.33 -1.5 VanE UncOG N FRAK .06e .4 17.10 12.59 12 16.24 118 16.53 15.70 +.45 +3.7 VnEkSemi N SMH .58e .6 114.55 79.48 13066 98.97 40679 106.14 98.53 -4.91 +1.2 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 14 93.62 33 95.70 92.36 +1.67 +2.5 VanE GenD Q GNRX 64.65 53.31 9 56.77 405 57.76 56.67 -.32 -4.3 VanE Agri N MOO 1.10e 1.8 65.86 53.14 28 62.39 147 63.27 62.21 +.29 +1.3 VEckOilSvc N OIH .47e 1.8 29.53 21.70 7810 26.84 36948 27.38 25.92 +.55 +3.0 VanE VecBi Q BBH 136.83 113.36 15 116.60 110 119.79 116.38 -1.11 -6.4 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 6 38.38 48 39.08 36.82 +1.00 -6.4 VEckVcREr N REMX .50a 1.8 32.97 16.73 88 28.05 405 28.62 27.50 +.19 -6.8 VEckChina N PEK 1.41e 1.1 54.26 37.43 7 46.03 33 47.09 45.89 -1.65 -4.6 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 33 59.32 88 60.48 59.09 -.60 -12.5 VanE Egyp N EGPT 40.97 26.30 18 39.31 220 40.25 38.88 -.55 +20.2 VEckPoland N PLND .29e 1.5 21.80 16.56 4 18.75 20 19.17 18.75 -.14 -5.1 VanE JrGld N GDXJ 37.76 29.33 9881 33.49 48354 34.36 33.25 -1.9 VanE Coal N KOL .13 .8 18.49 12.48 7 16.17 143 16.40 15.90 +.10 +.9 VnEk Viet N VNM .32e 1.7 20.50 13.75 227 18.62 1443 19.70 18.46 -.99 +4.1 VanEBrzSC N BRF 26.12 17.43 7 23.28 60 23.52 22.58 +.43 -.7 VanEIndo N IDX .25e 1.1 26.90 22.54 17 23.74 65 24.25 23.64 -.25 -4.4 VanENatRs N HAP .64e 1.7 39.67 32.28 6 37.49 37 37.99 37.11 +.35 +1.0 VanE VAfr N AFK .53e 2.1 27.39 20.68 3 25.58 17 25.87 25.31 +.10 +2.9 VanE Gam N BJK 1.07e 2.2 50.18 38.50 7 47.63 44 48.34 46.75 +.61 +2.1 VandaPhm Q VNDA 20.40 11.90 520 14.85 2000 15.45 14.65 -.25 -2.3tVangLTBd N BLV 3.92e 4.2 95.98 88.68 73 88.60 415 90.78 88.60 -1.80 -6.8tVangIntBd N BIV 2.17a 2.7 85.85 80.87 659 80.74 2808 81.48 80.74 -.66 -3.7tVangSTBd N BSV 1.08e 1.2 80.25 78.12 902 78.07 7111 78.29 78.07 -.20 -1.3tVangTotBd N BND 2.06e 2.3 82.71 79.14 1577 79.02 8428 79.68 79.02 -.61 -3.1 VangExDur N EDV 4.81e 3.2 123.85 107.67 38 110.30 481 114.49 110.23 -3.06 -8.8 VangMegG N MGK 1.33e 1.2 121.09 96.65 125 113.31 668 116.14 112.92 +.30 +1.8 VangMegV N MGV 1.53e 2.0 81.59 67.12 41 75.18 399 76.02 74.94 +.55 -1.7 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 667 83.13 3739 84.64 82.82 -.05 -2.9 VangIntHi Q VYMI 2.17e 3.2 72.32 59.35 99 66.86 446 67.65 66.66 +.03 -.2 VangIntDiv Q VIGI 1.11e 1.7 70.39 57.60 35 65.44 244 66.34 65.28 -.04 -1.3tVangEMGv Q VWOB 2.82 3.6 81.69 77.51 75 77.41 335 78.12 77.36 -.64 -3.6 VangEMI N VXF 1.13e 1.0 118.06 98.15 98 113.55 1090 115.45 112.50 +1.28 +1.6 VangGrth N VUG 1.38e 1.0 152.38 122.85 525 143.12 2711 146.57 142.65 +.63 +1.8 VangLgCp N VV 1.84e 1.5 131.68 107.97 290 122.66 1238 124.74 122.23 +.74 +.1 VangMidC N VO 1.76e 1.1 164.17 138.25 265 155.41 1398 158.28 154.63 +1.30 +.4 VangSmCp N VB 1.63e 1.1 155.86 130.46 223 149.48 2071 152.00 148.14 +1.56 +1.1 VangSCG N VBK 1.19e .7 172.17 140.10 106 166.96 589 170.00 165.28 +1.92 +3.8 VangSCV N VBR 1.96e 1.5 138.96 118.36 183 131.51 1019 133.53 130.43 +1.28 -1.0 VangTSM N VTI 2.17e 1.6 146.87 120.85 1670 137.50 12340 139.85 136.97 +.92 +.2 VangValu N VTV 2.05e 2.0 113.46 93.39 1003 104.73 5512 105.95 104.31 +.77 -1.5 VangSP500 N VOO 3.81e 1.6 263.37 216.13 2103 245.00 9915 249.22 243.97 +1.40 -.1 VangMCVal N VOE 1.76e 1.6 117.97 99.64 195 110.59 1013 112.41 110.03 +.76 -.9 VangMCGr N VOT .82e .6 136.45 114.04 102 130.19 542 132.88 129.48 +1.32 +1.9 VangREIT N VNQ 3.08e 4.2 86.14 72.05 5171 74.05 24995 76.42 73.95 -.61 -10.8 VangDivAp N VIG 1.82e 1.8 108.99 89.90 707 101.47 4315 103.35 101.13 +.57 -.5 V exUSRE Q VNQI 2.41e 4.0 65.20 54.30 444 60.93 1462 61.69 60.76 -.63 +.7 VangAllWld N VSS 2.83e 2.3 127.14 104.28 87 120.72 643 122.30 120.58 -.07 +1.2 VangAllW N VEU 1.34e 2.4 58.90 48.54 1056 54.89 8390 55.52 54.77 +.11 +.3 VangEmg N VWO 1.10e 2.4 50.99 39.62 7393 46.14 38533 47.06 45.95 -.40 +.5 VangPacif N VPL 1.37e 1.9 77.96 63.27 112 73.03 979 73.81 72.85 +.22 +.2 VangEur N VGK 1.71e 2.9 63.60 53.04 2689 59.85 13261 60.44 59.59 +.27 +1.2tVangTEBd N VTEB .28e 52.07 50.53 389 50.58 1901 50.73 50.53 -.14 -2.1 Vang500Gr N VOOG 1.62e 1.2 149.28 119.02 43 140.76 261 143.88 140.29 +.89 +2.8 Van500Val N VOOV 2.01e 1.9 116.72 98.13 12 106.59 90 108.10 106.29 +.37 -3.1 VanSC600V N VIOV 1.66e 1.2 138.38 114.49 5 133.78 26 136.19 133.30 +1.02 +1.1 VanSC600G N VIOG 1.13e .7 155.84 128.05 6 152.76 65 155.41 152.00 +1.66 +4.7sVangSC600 N VIOO 1.19e .8 146.39 121.82 25 143.66 107 146.39 142.65 +1.39 +3.1 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 6 119.66 38 121.70 119.36 +1.22 -1.7 VanMC400G N IVOG 1.16e .9 142.23 117.22 13 136.03 982 138.29 135.33 +1.16 +2.2 VanMC400 N IVOO 1.57e 1.2 134.59 113.41 17 128.04 88 130.16 127.43 +1.22 +.1tVanShTTr Q VGSH .79a 1.3 60.93 59.83 138 59.84 845 59.92 59.83 -.09 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 78.07 1131 78.08 7570 78.33 78.07 -.19 -1.5 VanTotBd n Q VTC 2.43 3.0 88.99 81.20 5 81.63 14 82.52 81.63 -.73 -4.0 VangR3K Q VTHR 2.09e 1.7 131.16 107.27 5 122.72 27 124.75 122.65 +.70 -.1 VanR2KGr Q VTWG .86e .6 146.37 114.62 7 141.30 36 144.45 140.42 +.99 +4.3 VanR2KV Q VTWV 1.78e 1.6 114.12 97.33 4 108.80 22 110.20 107.77 +1.20 -.7 VangR2K Q VTWO 1.44e 1.2 128.82 107.29 24 124.91 155 127.00 123.79 +1.27 +2.1 VanR1KGr Q VONG 1.63e 1.2 149.80 115.56 39 141.18 159 144.28 140.74 +.93 +2.3tVanIntTTr Q VGIT 1.09 1.8 65.53 62.35 69 62.28 472 62.68 62.27 -.38 -2.6 VanR1KV Q VONV 2.37e 2.2 114.79 98.28 28 106.10 152 107.38 105.77 +.63 -2.3 VangR1K Q VONE 2.13e 1.7 131.36 107.00 24 122.51 146 124.60 122.30 +.64 VanMtgBSc Q VMBS 1.15 2.2 53.14 51.21 269 51.21 1818 51.52 51.21 -.24 -2.3 VanLTCpB Q VCLT 3.51 3.9 96.52 89.06 138 89.26 734 91.30 89.24 -1.82 -6.8 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 61 72.89 267 74.76 72.84 -1.48 -6.6tVanIntCpB Q VCIT 2.60 3.1 88.76 83.86 821 83.77 4390 84.56 83.73 -.75 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 317 48.86 2008 48.95 48.84 -.07 +.1 VangFTSE N VEA 1.10e 2.4 47.89 39.92 6645 45.02 35292 45.49 44.87 +.15 +.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 617 54.52 5150 54.73 54.46 -.13 +.3 VanTIntStk Q VXUS 1.54e 2.7 61.17 49.05 345 57.13 3349 57.80 57.01 +.08 +.6 VangCnD N VCR 2.03e 1.3 171.48 138.40 65 160.91 404 164.18 159.04 +2.20 +3.2tVangCnS N VDC 3.69e 2.8 151.29 131.46 194 131.24 626 138.60 130.97 -4.88 -10.1 VangEngy N VDE 2.37e 2.4 107.20 83.80 280 100.70 1434 102.01 97.62 +2.70 +1.8 VangFncl N VFH .90e 1.3 75.48 58.40 393 70.18 2209 70.48 68.97 +1.06 +.2 VanHC Etf N VHT 1.96e 1.3 171.30 137.70 80 155.13 573 157.84 154.63 +.61 +.6 VangIndl N VIS 2.25e 1.6 151.28 122.13 64 141.64 455 143.29 139.51 +2.95 -.5 VangInfT N VGT 1.61e .9 186.36 136.68 824 173.19 2427 178.57 172.54 -.03 +5.1 VangMat N VAW 2.12e 1.6 144.65 116.44 147 134.25 465 136.94 132.21 +2.38 -1.8 VangUtil N VPU 3.41e 3.1 125.54 104.82 70 111.59 700 114.07 110.52 +1.25 -4.3 VangTel N VOX 3.14e 3.6 99.12 81.68 42 87.00 345 88.22 85.90 +1.31 -4.6 VantEng n Q VEAC 9.95 9.62 0 9.79 6 9.80 9.76 +.7 VarexImag Q VREX 43.76 27.80 167 36.62 905 38.74 36.40 -.70 -8.8 VarianMed N VAR 97 130.29 87.49 520 126.50 3416 127.38 120.94 +5.80 +13.8sVaronis Q VRNS 68.25 30.50 219 65.60 1182 68.25 65.15 +.65 +35.1sVascoDta Q VDSI 63 15.20 11.05 596 15.15 1661 15.40 13.07 +2.20 +9.0 VascuBio Q VBLT 9.05 2.01 186 2.15 862 2.45 2.10 -.25 -69.7 Vaxart rs Q VXRT 11.88 4.74 923 5.77 1216 6.66 4.98 +.65 -7.3 VectorGp N VGR 1.60b 8.2 24 23.14 18.70 1086 19.44 4192 20.80 19.40 -1.00 -13.1 Vectren N VVC 1.80 2.7 26 69.86 57.48 850 65.55 3221 65.57 63.61 +1.33 +.8 Vectrus N VEC 18 41.48 24.40 73 39.04 447 39.80 37.39 +1.40 +26.5 VedantaLtd N VEDL 1.20e 6.4 21.99 13.78 409 18.61 2845 19.05 17.79 +.73 -10.7 VeecoInst Q VECO 34.38 10.85 410 17.15 1991 17.70 16.63 -.05 +15.5 VeevaSys N VEEV 89 78.28 51.86 695 72.85 5222 75.57 71.51 +.79 +31.8 VenatorM n N VNTR 26.90 17.07 424 19.25 2587 19.65 18.78 +.44 -13.0tVentas N VTR 3.16 6.7 13 72.36 47.49 2294 47.01 10222 49.33 46.80 -1.53 -21.7 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 7 24.97 32 25.23 24.91 -.01 -.8 VBradley Q VRA 20 12.83 6.99 274 10.84 905 11.12 10.63 -.08 -11.0 Veracyte Q VCYT 9.80 5.23 95 6.12 1043 6.22 5.41 +.70 -6.3 Verastem Q VSTM 5.71 1.71 801 4.20 4209 4.33 3.96 +.06 +36.8tVereit N VER .55 8.3 12 8.89 6.62 5775 6.64 29623 6.92 6.60 -.03 -14.8 Vereit pf N VERpR 1.68 6.7 27.05 24.43 74 25.20 273 25.38 25.01 -.17 -1.4sVeriFone N PAY 17 22.95 14.90 1334 22.77 16276 22.95 22.70 +28.6 Vericel Q VCEL 13.20 2.35 611 11.80 3352 12.70 11.20 +.25 +116.5 VerintSys Q VRNT 44.55 37.05 179 41.90 1170 42.80 41.00 +1.10 +.1 Verisign Q VRSN 34 127.24 87.55 1440 124.79 6377 127.16 122.78 +2.79 +9.0sVerisk Q VRSK 37 108.45 75.60 567 107.38 3286 108.58 105.94 +1.96 +11.9 Veritex Q VBTX 29 29.50 23.84 49 27.93 481 28.10 27.25 +.55 +1.2 Veritiv N VRTV 53.25 20.35 38 37.20 279 38.20 35.00 +1.35 +28.7 Veritone n Q VERI 74.92 7.76 63 17.05 597 18.35 16.50 -.15 -26.5 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 18118 47.90 60477 49.06 47.21 +.24 -9.5 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 20 25.81 144 26.08 25.80 -.26 -2.2 VermilnE g N VET 2.03 40.59 29.91 130 35.94 1220 37.07 33.45 +.98 -1.0 Vermillion Q VRML 2.10 .88 128 1.23 542 1.24 1.08 +.12 -36.3 VeronaPh n Q VRNA 25.55 10.44 2 16.61 13 17.57 16.61 -1.42 +39.9 Versartis Q VSAR 22.10 1.50 393 1.55 1434 1.70 1.55 -.08 -29.5 Verso Cp N VRS 19.32 3.17 278 18.55 1946 18.99 16.63 +1.69 +5.6 Versum N VSM .20 .6 42.74 29.77 612 35.45 2616 38.77 35.37 -2.11 -6.3 VertexEn Q VTNR 1.50 .65 40 1.11 445 1.15 1.02 -.03 +16.8 VertxPh Q VRTX 178.25 113.66 1527 158.15 8224 166.12 157.09 -3.24 +5.5 Veru Inc Q VERU 3.00 .90 18 1.77 203 1.84 1.77 -.04 +55.3 ViaSat Q VSAT 80.26 57.75 246 64.67 1880 65.37 62.66 +2.13 -13.6 ViacomA Q VIA .80 2.3 8 46.80 28.20 18 35.50 96 36.85 35.10 +.15 +1.7 ViacomB Q VIAB .80 2.6 7 45.00 22.13 3200 30.66 12429 31.67 30.43 -.04 -.5 ViadCorp N VVI .40 .7 27 61.85 42.05 46 54.90 378 55.68 53.45 +1.75 -.9 Viavi Q VIAV 21 11.89 8.34 1150 10.07 6595 10.35 9.96 -.28 +15.2 Vical rs Q VICL 3.70 1.32 44 1.47 422 1.56 1.43 -.02 -19.7 Vicon A VII .76 .30 165 .41 577 .46 .38 -.01 +1.8 Vicor Q VICR 31.90 15.60 125 30.05 699 31.80 29.75 -1.05 +43.8 VicDvAcc n Q VSDA 29.50 25.22 0 27.94 1 28.23 27.94 +.52 -1.8 VicMultiF n Q VSMV 29.20 24.76 1 27.43 2 28.02 27.43 -.20 -.5 Vict500VW Q CFA .44e .9 52.01 41.96 30 49.21 283 49.92 49.01 +.42 +.9 VictDisEnV Q CSF .38e .8 49.05 39.35 9 45.14 34 45.95 45.11 +.43 Vict500EV Q CFO .47e 1.0 52.03 41.90 91 49.18 431 49.89 48.94 +.46 +.8 VicEM Hi n Q CEY 28.35 24.47 9 26.08 16 26.55 26.08 -.52 -.2 VictDevVol Q CIZ .01j 39.92 30.35 17 35.26 72 35.74 35.26 -.05 +.4 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 28 45.40 190 46.27 45.32 +.10 -2.2 VictSCVol Q CSA .16e 49.00 40.37 1 46.24 16 46.83 46.23 +.39 +.4 VictIntlVol Q CIL .15e 46.94 34.94 1 40.85 7 42.98 40.85 -.15 +.5 VicEmMkt Q CEZ 31.99 26.88 1 29.43 3 30.02 29.43 -.39 -.8 VictLCHiDv Q CDL .44e 47.44 40.92 8 44.17 41 45.02 44.11 +.07 -2.5 VictSCHiD N CSB .60e 45.62 39.12 6 43.32 24 44.05 43.32 +.22 -2.9 VictIntHiD Q CID .33e 38.00 32.71 10 35.65 22 37.24 35.58 -.41 -1.5 VictCap n Q VCTR 13.50 10.39 77 10.46 343 11.04 10.39 -.28 -9.8 ViewRay n Q VRAY 10.64 4.40 921 7.73 3918 8.36 6.85 +.44 -16.5 VikingTh n Q VKTX 7.36 .88 934 4.71 3437 5.24 4.48 -.31 +16.0 VillSupMkt Q VLGEA 1.00 3.7 16 28.00 21.95 19 27.15 87 27.50 26.20 +.89 +18.4sVinaConc N VCO .66e 1.4 47.88 30.43 4 47.97 24 47.97 45.02 +1.61 +29.7 VinceHlg rs N VNCE 3 14.50 2.80 25 8.97 295 9.13 8.37 +.18 +44.9sViperEnPt Q VNOM 1.92f 6.7 33 29.82 14.76 534 28.62 4584 29.82 28.15 +.95 +22.7 Vipshop N VIPS 32 19.14 7.79 4833 15.70 32547 16.77 15.55 -.41 +34.0 VirTra n Q VTSI 7.36 4.75 1 5.60 22 5.70 5.50 -.11 -11.1 Virco Q VIRC .06 1.4 6.05 3.70 2 4.33 23 4.40 4.20 +.08 -14.3 VirnetX A VHC 8.75 2.80 380 3.15 3250 3.80 3.15 -.60 -14.9sVirtuFin n Q VIRT .96 2.6 37.85 13.10 377 37.40 2437 37.85 35.70 +1.80 +104.4 VirDynCr n N BLHY 25.49 24.43 16 24.54 83 24.88 24.47 -.13 -1.0 ZweigTR N ZTR .97 9.0 14.18 10.79 97 10.81 529 10.97 10.80 -.03 -19.3 VirtGblMSc N VGI 1.87 12.3 19.46 13.76 39 15.26 176 15.53 15.22 -.13 -12.8 VirtusInv Q VRTS 1.80 1.6 16 135.90 97.60 35 115.85 299 120.90 114.78 -.05 +.7 VirtusIn pf Q VRTSP 1.81 1.8 113.53 91.56 118 99.48 214 103.65 99.09 -.17 -1.4 Virtusa Q VRTU 60 52.88 25.72 158 47.73 993 49.14 47.10 +.76 +8.3 Visa s N V .84 .7 41 126.88 90.98 7476 124.20 33727 124.87 121.51 +3.45 +8.9 VishayInt N VSH .27f 1.5 23.85 15.90 624 18.55 4098 19.30 18.30 -.05 -10.6 VishayPrc N VPG 27 33.45 16.55 25 29.65 199 30.61 29.10 -.50 +17.9 VistaGold A VGZ 1.05 .60 99 .78 1141 .78 .70 +.07 +11.4 VistaOutd n N VSTO 25.07 12.36 575 17.21 3184 18.45 17.19 -.69 +18.1 VistaGn n Q VTGN 2.65 .69 1224 .94 2211 1.20 .88 -.20 -15.5 Visteon s Q VC 23 140.64 91.20 324 116.65 1648 117.29 112.82 +4.71 -6.8sVistraEn n N VST 22.57 14.50 5526 21.88 28341 22.57 21.75 +.23 +19.4 VitalThera Q VTL 7.30 2.25 197 5.65 906 6.20 5.50 -.25 -5.0 VitaminSh N VSI 5 20.10 2.95 242 4.85 1796 4.95 4.20 +.60 +10.2 ViveveMd n Q VIVE 11.16 2.96 136 3.12 1970 3.58 3.03 +.11 -37.2 VivintSolar N VSLR 8 6.10 2.65 201 4.05 1532 4.25 3.95 +.05 tVivopwr n Q VVPR 4.73 1.72 16 1.85 37 2.21 1.70 -.65 -36.2 Vivus Q VVUS 2 1.38 .33 277 .39 1292 .43 .39 -.04 -23.5 VMware N VMW 68 165.00 85.45 2621 136.05 17514 138.34 126.00 +14.71 +8.6 VoceraCm N VCRA 32.23 22.43 119 25.39 594 25.82 24.20 +1.04 -16.0 Vodafone Q VOD 1.77e 6.0 32.75 25.79 5932 29.74 18908 30.04 29.39 -.03 -6.8tVolarisAv N VLRS 16.00 7.50 2185 7.01 4491 9.11 7.00 -1.74 -12.6 VolitionRX A VNRX 4.00 2.08 26 2.19 232 2.44 2.12 -.07 -25.5 VoltInfoSci A VISI 6.45 2.16 13 3.00 131 3.10 2.75 +.05 -21.1 Vonage N VG 11.65 6.28 801 11.13 6090 11.39 10.69 +.45 +9.4 Vornado N VNO 2.52f 3.9 23 82.85 64.14 991 65.42 3940 67.76 65.38 -1.08 -16.3tVorndo pfK N VNOpK 1.43 5.9 25.87 23.82 18 24.19 129 24.26 23.80 +.14 -4.2tVorndo pfL N VNOpL 1.35 5.9 25.78 22.75 21 22.99 126 23.11 22.75 -.13 -7.6tVornad pfM N VNOpM 1.31 5.9 25.18 21.75 62 22.05 225 22.15 21.72 +.04 -12.2 Voxeljet N VJET 6.37 3.04 75 3.34 195 3.45 3.22 -.01 -26.9 VoyaAsPcD N IAE 1.02 10.0 11.38 9.75 24 10.21 171 10.39 10.18 -.18 -2.6 VoyaEmHi N IHD .92 10.0 9.86 8.46 60 9.24 424 9.67 9.19 -.28 +3.8 VoyaFincl N VOYA .04 .1 19 54.87 33.53 1915 52.51 9687 53.74 51.23 +1.33 +6.1 VoyaGlAdv N IGA 1.12 10.3 11.85 10.41 42 10.90 233 11.14 10.88 -.03 -4.6 VoyaGlbDv N IGD .91 12.5 8.16 7.00 199 7.28 1738 7.38 7.27 +.02 -6.1 VoyaInfra N IDE 1.46 9.6 17.66 14.35 76 15.14 334 15.28 15.02 +.15 -10.1 VoyaIntHD N IID .83 12.0 7.94 6.79 40 6.91 170 7.01 6.87 -.02 -8.4 VoyaPrRTr N PPR .29 5.7 5.49 4.98 740 5.11 1792 5.19 5.11 -.02 +.8 VoyaNatRs N IRR .81 13.1 7.00 5.63 44 6.18 317 6.23 6.06 +.10 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 68

A -ARC Grp ARCW 2.30 ARCAbio rs ABIO .56 -.01 AbeonaTh ABEO 20.90 +.85 Abraxas AXAS 2.84 -.05 Acasti g rs ACST 1.01 -.07 AccelrDiag AXDX 24.50 +.15 AchvLfS rs ACHV 1.35 AdamisPh ADMP 3.90 AdestoTc n IOTS 8.75 -.05 AdmaBio ADMA 4.88 +.06 Adomani n ADOM .77 +.00 AMD AMD 9.99 -.12 AehrTest h AEHR 2.38 -.05 AEtern g rs AEZS 1.56 +.06 Aethlon rs AEMD 1.29 -.04 Agenus AGEN 3.78 +.02 AgroFresh AGFS 7.30 +.03 Airgain n AIRG 8.12 -.09 AkariTh rs AKTX 1.95 -.05 AkersBios AKER .55 +.01 Akoustis n AKTS 5.07 -.16 Albireo ALBO 33.27 +.49 AldeyraTh ALDX 7.00 -.05 All MMA n AMMA .39 -.03 AldHlPrd rs AHPI 2.60 -.06 Alliqua rs ALQA 2.15 -.11 Amedica rs AMDA 1.45 -.02 AmeriHld n AMRH 1.39 -.06 AmElTech AETI .81 -.00 Anavex rs AVXL 2.28 +.02 AntaresP ATRS 2.30 -.04 ApplRecy h ARCI .81 -.01 ApldDNA APDN 1.47 +.03 ApricusB rs APRI .26 -.01 AptoseB g APTO 3.41 -.19 AquaMetal h AQMS 2.62 +.12 AquaB Tc n AQB 3.16 -.09 Aradigm h ARDM 1.54 -.03 Arcimoto n FUV 2.81 +.01 AspenGp n ASPU 7.82 +.32 AssembBio ASMB 46.75 +.22 Astrotch rs ASTC 2.27 -.04 AsureSftw h ASUR 15.10 -.08 Athersys ATHX 2.02 Atomera n ATOM 5.42 +.35 Attunity ATTU 7.84 +.04 AutoWeb AUTO 3.74 -.07 AveThera n ATXI 4.35 -.05 AVEO Ph h AVEO 2.59 -.06 AvidBios rs CDMO 3.30 +.02 AvistaHl n AHPA 10.02 +.09 AxoGen AXGN 40.00 -.25 AytuBioSc n AYTU .59 -.03 AzurRx n AZRX 3.44 -.08B -BIO-key n BKYI 2.10 +.03 BankMarin BMRC 69.65 -.45 Beyondsp n BYSI 31.10 +3.60 BigRockP n BRPA 9.85 +.03 BioDlvry lf BDSI 2.25 BioLifeSol BLFS 7.33 BioLneRx h BLRX .86 -.00 Bioblast rs ORPN 2.27 +.02 Biocept rs BIOC .24 +.00 Biolase BIOL .33 -.01 Biomeri n BMRA 3.99 -.06 BiostrPh rs BSPM 2.83 Brainstorm BCLI 3.45 BroadwdE BWEN 2.97 Burcon g BUR .51 -.05C -CAS Med CASM 1.14 -.05 CASI Phr h CASI 6.85 -.04 CHF Sol rs CHFS 3.14 -.02 CTI BioP rs CTIC 3.89 +.01 CUI Glbl CUI 2.68 Caladriu rs CLBS 4.63 +.11 CambLrn ABCD 10.31 -3.28 CancerGen CGIX 1.10 -.10 Capricor CAPR 1.37 -.09 CpstnTur rs CPST 1.50 +.01 Crdiom grs CRME 2.29 -.05 CaroFin s CARO 40.40 +.40 CarolTrBk CART 8.00 CatalstB rs CBIO 27.32 -.96 CatalystPh CPRX 2.51 -.03 Catasys n CATS 4.93 +.02 CellectBio n APOP 6.77 -.10 Cellectar rs CLRB 1.09 -.04 Celsion rs CLSN 2.29 +.01 CelsiusH n CELH 5.58 +.05 Cemtrex rs CETX 2.84 -.01 CntRsDvA CDEV 18.92 +.19 CntlVyCm CVCY 20.97 -.15 CentCas CNTY 8.09 -.03 Cerecor n CERC 3.90 +.33 CescaTh rs KOOL 1.64 ChampO hrs CSBR 4.08 Chantic rs BURG 3.72 +.26 CharlsCol h CTHR 1.35 -.02 CharterFn CHFN 22.57 +.13 ChckPnt n CKPT 4.12 +.11 ChAdvCns CADC 2.25 ChinAutLog CALI 2.90 +.23 ChinaAuto CAAS 4.36 -.10 ChiCmCr h CCCR 1.16 -.03 ChiCustR n CCRC 14.94 -1.61 ChinInfoT h CNIT 1.78 -.01 ChinLend h CLDC 2.24 +.08 ChiRecy rs CREG 1.57 -.01 ChinaNt rs CNET 3.14 +.03 ChromaDx n CDXC 4.15 -.07 Citiz&Nthn CZNC 24.51 +.36 CivistaBcsh CIVB 23.32 +.06 ClearSign CLIR 1.85 -.10 CleBio hrs CBLI 2.84 -.01 CoDiagn n CODX 2.00 +.08 CoastwayB CWAY 27.30 +.05 Cogentix h CGNT 3.85 CohBar n CWBR 4.44 -.32 CmtyBkTr ESXB 8.85 -.10 CmstkH rs CHCI 2.42 +.19 ConstAlph n CNAC 9.95 +.05 ConstAl rt CNACR .47 +.12 ContraFect CFRX 1.64 +.07 ContraVir CTRV .27 +.00 Corcept CORT 17.59 -.58 CountrP rs CPAH 2.85 -.01 CryoPort rs CYRX 7.33 -.16 CueBioph n CUE 13.36 +.05 Cyanotch h CYAN 4.20 -.25 Cyclacel rs CYCC 1.47 +.01 CymaBay CBAY 13.44 +.12 Cyren Ltd CYRN 2.95 CytRx rs CYTR 1.70 -.03 CytoriTh rs CYTX .29 +.00 Cytosorbnt CTSO 7.70 -.05D -DNB Fncl DNBF 34.30 +1.10 DareBio rs DARE .84 -.06 DarioHlth DRIO 1.69 Daseke n DSKE 8.88 -.11 Data IO DAIO 7.35 -.29 Datawatch DWCH 9.40 +.15 DelTaco TACO 10.94 -.01 DelmarPh n DMPI 1.03 +.03 DeltaTch h DELT 1.14 Dennys DENN 16.59 DifferBr rs DFBG 1.20 -.03 DiffusP hn DFFN .56 -.01 DigitalAlly DGLY 2.65 DigitlTurb APPS 1.70 -.01 DolphnEnt n DLPN 2.92 -.03 DryShips s DRYS 3.79 -.03 Dynasil DYSL 1.38 +.03 DynavaxT DVAX 18.08 -.63E -EV Engy EVEP .15 -.01 EagleBncp EGBN 60.05 +.15 EastrAcq n EACQ 10.25 Eco-StimE ESES 1.09 -.01 eGain EGAN 8.95 -.05 EksoBio n EKSO 1.62 -.01 Energous WATT 19.85 -.53 EssaPhm g EPIX .16 -.01 Euroseas rs ESEA 2.25 +.01 EvokePhm EVOK 2.39 EvolvgSys EVOL 3.85 +.10 ExactSci h EXAS 47.52 +.72 ExelaTch n XELA 4.65 +.06 EyegatePh EYEG .54 +.05F -FarmersNB FMNB 14.95 +.15 FedlStAc n FSAC 9.82 FedlStA un FSACU 10.35 FenncPhr n FENC 13.34 -.10 Fibrocll rs FCSC .62 -.02 FinTcII n FNTE 10.00 +.04 FinjanH FNJN 2.97 FCmtyCp FCCO 23.00 First LI s FLIC 27.85 +.30 FiveStar FVE 1.15 -.05 Fonar FONR 29.80 +.50 FortressBio FBIO 4.20 -.10 Forward h FORD 1.48 -.06 FullHseR FLL 3.39 +.11 FusionTel FSNN 3.31 +.06G -GSV Cap GSVC 7.15 +.07 GTY Tch n GTYH 9.97 GTY Tc un GTYHU 10.37 GTx Inc rs GTXI 17.12 +.42 GalectinTh GALT 3.46 -.21 GalmedPh GLMD 6.18 -.09 GeneticT rs GENE 1.32 -.02 GeniusBr n GNUS 3.08 -.02 Gevo rs GEVO .35 -.01 GigaMda rs GIGM 2.52 -.16 GblEagEnt ENT 1.19 -.05 GlobusM rs GLBS .82 +.03 GorsHl A n GSHT 10.08 +.06 GreenBrick GRBK 10.40 -.10 GrpoFin GGAL 64.73 -.95H -HTG Mol h HTGM 3.44 +.06 HalladorE HNRG 6.89 -.12 HaymkAc n HYAC 9.62 +.06 HeliMAn h HMNY 2.27 -.28 HennesAd s HNNA 19.65 +.78 HernTher h HRTX 31.15 +1.30 HerzfldCrb CUBA 7.09 HeskaCorp HSKA 83.17 +1.01 HghwyH HIHO 5.30 +.05 Histogenics HSGX 2.68 -.01 HostessBr n TWNK 14.16 -.22 HudsonTc HDSN 4.38 -.20 HuttigBld HBP 5.89 -.06I -I-AMCap n IAM 10.02 ICAD ICAD 3.39 -.03 Itus Cp hrs ITUS 4.03 -.07 IdealPower IPWR 1.23 -.05 IderaPhm IDRA 1.62 -.10 ImageSens ISNS 4.60 +.05 ImmuneP rs IMNP .34 +.01 ImprimisP IMMY 2.24 +.02 IndusAcq n INDU 9.84 +.01 IndusAc un INDUU 10.42 +.01 InfrEnAlt IEA 9.35 +.05 Insignia s ISIG 2.23 +.05 InspEnt INSE 5.40 IntecPhm n NTEC 5.35 +.10 Intelliph IPCI .54 +.02 IntrpDia rs IDXG .91 +.00 Iteris ITI 5.23 -.03 Izea n IZEA 2.56 -.21J -JaguarHlth JAGX .16 -.01 Jason Inds JASN 3.00 +.01 JointCorp JYNT 7.25 +.08K -KBL Merg n KBLM 9.88 -.01 KBL Mrg rt KBLMR .37 +.04 KBS Fash rs KBSF 4.73 -.23 KayAnAc n KAAC 9.85 +.05 KaziaTh rs KZIA 5.36 -.06 KeryxBio KERX 4.76 -.08 KindredBio KIN 9.65 +.35 KingldJw KGJI 1.30 +.03 Kingstone KINS 17.55 +.30 KingtoneW KONE 5.36 -.14 KitovPh n KTOV 2.55 -.04L -LCNB Corp LCNB 18.70 LM FdgA n LMFA .66 -.02 LRAD h LRAD 2.41 +.01 LaJollaPh LJPC 30.80 +.51 Landcad n LCA 10.05 -.01 LandsEnd LE 19.40 -.75 Lantronix LTRX 2.23 +.04 VoyagerT n Q VYGR 31.91 8.10 648 18.53 1910 19.52 17.59 -.22 +11.6 vTvThera n Q VTVT 8.40 .65 3395 2.09 53545 2.67 .76 +1.33 -65.3 VulcanM N VMC 1.12f 1.0 24 141.20 109.96 1083 113.75 8043 118.86 112.69 +.94 -11.4 Vuzix Q VUZI 11.40 4.10 278 6.95 2094 6.95 5.90 +.90 +11.2W -:sW&T Off N WTI .40 7.2 10 6.27 1.81 3398 5.58 16813 6.27 4.75 +.62 +68.6 WBI TacGr N WBIA .03e .1 26.51 22.50 1 24.36 19 24.73 24.29 +.08 -3.1 WBI TactV N WBIB .08e .3 27.48 23.67 1 25.02 15 25.40 24.98 +.15 -5.1 WBI TacYd N WBIC .28e 1.3 23.53 20.92 2 22.25 23 22.60 22.24 +.02 -.6 WBI TacSel N WBID .05e .2 25.62 21.85 2 23.84 18 24.03 23.75 +.17 -2.7 WBI LCTG N WBIE .19e .7 28.05 23.50 4 25.98 26 26.48 25.94 +.04 -.2 WBI LCTV N WBIF .22e .8 30.46 24.92 2 28.03 21 28.78 27.97 -.15 -3.1 WBI LCTY N WBIG .31e 1.2 28.00 21.96 4 24.95 30 25.61 24.94 -.28 -3.5 WBI LCTS N WBIL .04e .2 29.15 24.20 3 26.34 30 27.05 26.26 -.29 -4.0 WBI PwFact N WBIY 27.90 22.34 13 26.10 55 26.70 26.10 +.04 -1.9 WBITacRot N WBIR 26.78 23.65 2 25.26 17 25.61 25.25 -.07 -.7tWBI TacInc N WBII .26e 1.1 25.76 24.26 11 24.19 55 24.56 24.19 -.35 -4.7 WBI THiInc N WBIH .45e 1.9 25.43 23.47 39 23.93 120 24.50 23.93 -.44 -4.0 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 7 9.62 29 10.24 9.25 +.38 +1.0sWD 40 Q WDFC 2.16 1.6 33 137.70 100.60 31 131.60 262 137.70 130.35 +.89 +11.5 WEC Engy N WEC 2.21 3.6 20 70.09 58.92 1177 62.15 6400 63.55 61.75 +.57 -6.4sWEX Inc N WEX 31 165.58 97.26 124 161.65 1168 165.58 160.11 +1.50 +14.5 WGL Hold N WGL 2.06f 2.4 19 86.89 80.91 253 85.33 952 85.62 84.75 +.64 -.6 WMIH Q WMIH 1.61 .60 787 1.43 2621 1.47 1.40 -.01 +68.4 WNS Hldg N WNS 26 48.26 29.81 178 47.48 928 47.75 45.46 +1.82 +18.3 WP Carey N WPC 4.06f 6.6 17 72.41 59.23 383 61.29 1616 63.18 60.97 -.26 -11.0 WPP plc N WPP 3.91e 4.9 113.51 76.68 103 80.20 1175 82.45 78.46 -4.33 -11.4sWPX Engy N WPX 16.95 8.39 7146 16.68 47351 16.95 15.12 +1.44 +18.6sWPX pfA N WPXp 1.56 2.2 70.29 42.50 31 70.49 309 70.49 63.41 +6.74 +14.0 WSFS s Q WSFS .36 .7 20 53.00 42.45 114 49.60 461 50.15 48.80 +.75 +3.7 WSI Inds Q WSCI .16 3.4 6.55 2.85 4.72 16 4.95 4.65 -.13 -21.4 WVS Fn Q WVFC .32f 2.0 25 18.05 14.60 3 16.00 4 16.15 15.94 -.25 +3.3 Wabash N WNC .30 1.4 15 26.54 18.25 489 21.24 2912 22.18 20.98 +.36 -2.1 WABCO N WBC 19 162.20 114.53 420 133.92 2539 139.86 131.50 +1.83 -6.7 Wabtec N WAB .48 .5 27 93.81 69.20 4165 87.54 6283 89.47 82.22 +5.85 +7.5 WaddellR N WDR 1.00m 4.9 14 23.82 16.32 757 20.30 3720 20.98 19.87 +.37 -9.1 WageWrks N WAGE 31 76.55 38.40 270 44.10 2024 45.59 43.30 +.65 -28.9 WalMart N WMT 2.08f 2.4 19 109.98 73.13 8264 86.98 38108 88.56 86.12 +.96 -11.9 WalgBoots Q WBA 1.60 2.5 14 87.79 61.74 5864 63.92 31728 68.15 63.74 +.10 -12.0 WalkerDun N WD 9 61.19 42.66 114 59.29 1162 60.36 58.26 +.80 +24.8 WarrMet n N HCC .20 26.43 7.40 991 23.88 6167 24.54 22.03 +.48 +21.1 WashFed Q WAFD .68f 2.1 15 37.70 29.80 673 32.15 3851 33.15 31.85 -.20 -6.1 WashPrGp N WPG 1.00 16.7 16 9.79 5.40 3754 5.99 17459 6.84 5.97 -.70 -15.9 WashPr pfH N WPGpH 1.88 8.5 25.56 20.05 8 22.00 32 22.00 21.54 -10.6 WashPr pfI N WPGpI 1.72 8.5 26.17 19.33 3 20.33 25 21.10 20.33 -.78 -17.9 WREIT N WRE 1.20 4.4 27 33.96 24.92 237 27.52 1723 28.31 27.44 -.06 -11.6 WshTrst Q WASH 1.72f 3.1 21 59.10 47.00 26 56.25 151 56.45 53.67 +1.25 +5.6 WasteCon s N WCN .56 39 74.59 59.14 750 73.72 3090 74.40 72.85 +1.02 +3.9 WsteMInc N WM 1.85f 2.2 38 89.73 70.09 3171 82.48 13745 84.10 82.07 -.59 -4.4 Waters N WAT 31 220.20 159.60 428 208.21 1778 211.31 203.51 +5.89 +7.8 WaterstnF Q WSBF .48a 2.7 17 20.40 16.60 44 17.50 226 17.60 17.20 +.25 +2.6sWatsco N WSO 5.80f 3.1 35 192.94 135.80 279 187.35 1366 192.94 184.86 +3.94 +10.2 WattsWtr N WTS .76 1.0 27 84.25 59.15 104 79.75 459 80.30 76.95 +2.90 +5.0 WaveLfSc n Q WVE 55.95 15.15 111 43.50 494 43.90 39.70 +2.55 +23.9 Wayfair N W 100.14 42.70 2222 69.91 7881 71.27 65.51 +3.10 -12.9 WaysideT Q WSTG .68 5.2 6 21.75 12.60 2 13.02 12 13.50 12.80 -.33 -22.0 WeathfIntl N WFT 6.09 2.07 13264 2.57 84912 2.75 2.53 -.05 -38.4 Web.com Q WEB 7 25.95 17.20 233 18.30 2601 19.15 17.55 -16.1 WebsterFn N WBS 1.04 1.8 23 60.32 44.04 697 59.40 4002 59.90 54.49 +3.93 +5.8 WeiboCorp Q WB 142.12 49.77 980 119.09 6483 122.50 113.99 +4.91 +15.1 WtWatch N WTW 64 77.19 18.11 1147 70.32 5074 70.91 63.68 +6.33 +58.8 WeinRlt N WRI 1.54 5.8 9 35.28 25.96 588 26.33 3382 28.11 26.28 -1.21 -19.9 WeisMk N WMK 1.20 2.7 21 62.88 31.26 56 44.39 291 44.93 42.65 +1.46 +7.2 Welbilt N WBT 23.77 18.51 977 19.40 6638 19.99 18.86 +.47 -17.5 Wellcare N WCG 23 221.75 150.66 361 200.24 1807 204.07 194.52 +6.48 -.4 WelleslyBc Q WEBK .20 .6 25 31.75 25.00 0 31.00 5 31.50 31.00 -.75 +4.4 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 423 25.87 886 25.92 25.66 +.20 +.9 WellsF pfL N WFCpL 75.00 5.9 1359.86 1255.00 7 1273.96 297 1295.00 1273.96 -13.05 -2.8 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 59 24.59 243 24.60 24.39 +.21 -2.0 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 46 24.60 136 24.63 24.38 +.12 -2.1 WellsF pfP N WFCpP 1.31 5.3 26.08 23.69 51 24.79 210 24.79 24.52 +.17 -1.6 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.65 137 25.98 495 26.12 25.85 +.03 -3.8 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 60 27.65 275 27.70 27.41 +.16 -3.4 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 72 25.59 220 25.59 25.42 +.07 -3.3 WellsFargo N WFC 1.56 3.0 12 66.31 49.27 31040 52.56 134447 52.82 50.26 +1.67 -13.4 WellsF pfY N WFCpY 26.50 24.33 94 24.81 549 24.87 24.76 -.01 -4.4 WellsF pfX N WFCpX 26.16 24.15 91 24.77 500 24.82 24.67 +.07 -3.0 WellsF pfW N WFCpW 26.65 24.32 92 25.14 312 25.14 24.96 +.14 -3.3 WellsF pfV N WFCpV 26.82 25.00 80 25.86 239 25.86 25.62 +.07 -3.5 EvgGlbDiv N EOD .54m 9.3 6.51 5.57 129 5.80 756 5.89 5.75 +.03 -2.2 WFAdvInco A EAD .82 10.3 8.97 7.80 237 7.95 1072 8.08 7.95 -.06 -5.4 WFAdMSec A ERC 1.16 8.9 13.65 12.66 78 13.02 486 13.20 12.99 -.04 -.3 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 20 26.04 44 26.15 25.75 +.17 -1.7 WFAdUtlHi A ERH .90 7.4 13.59 9.51 14 12.19 79 12.35 12.19 -.03 -7.7tWelltower N WELL 3.49 6.8 12 78.17 51.27 2146 51.18 11041 53.66 51.09 -1.45 -19.7 Welltwr pfI N HCNpI 3.25 5.8 69.82 54.50 55 55.63 345 57.12 55.09 -.39 -7.1sWendys Co Q WEN .34f 2.0 18 17.75 13.38 2356 17.15 17263 17.75 17.10 -.11 +4.4 WernerEnt Q WE