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

Gov. Rick Scotts “rst policy idea as a U.S. Senate candidate wont happen and most of his fellow Republicans dont support it. But its a sure“re applause line at political rallies. Scott wants term limits for members of Congress: 12 years and no more in an entrenched system where power is determined almost entirely by longevity. In Washington, they say this cant be done. Thats nonsense,Ž a relaxed-looking Scott says in his “rst campaign TV ad, standing before an outline of the U.S. with a red felt tip pen in his hand. We dont work for them. They work for us.Ž It sounds good, but its almost impossible. Scott, 65, has seized on a popular issue in a race in which his opponent, Democrat Bill Nelson, 75, is a veteran of three terms in the Senate who was “rst elected to the Florida Legislature in 1972, the year that President Richard Nixon won re-election. Theres a reason why term limits dont exist for Congress. It requires an amendment to the U.S. Constitution, an enormous political undertaking that would require the support of two-thirds of members of Congress followed by threefourths of the states. Scott is running on something thats popular, but is almost impossible to make happen,Ž said Aubrey Jewett, a political scientist at the University of Central Florida. Its a symbolic thing, and hes about 20 years late.Ž Term limit proposals swept the country more than two decades ago. Florida voters in 1992 voted to impose eight-year term limits on all state legislators and Cabinet members. The change created a SARASOTA „ Barry Dubin couldnt believe how the vote went down. Crammed in the middle of a meeting with tension over school safety and a recent texting controversy, the Sarasota County Schools Board quickly and quietly voted to give its administrators a 3.66 percent raise. No questions were asked nor statements made. The raises came after the board was unsure how to fund new state-required security initiatives. Dubin, a Sarasota County teacher who serves as executive director of the Classi“ed Union, said the board did nothing to hold Superintendent Todd Bowden accountable for the decision. Dubin said the union is bothered by the choice since administrators receiving the raises were hired after the step-raises were removed. (Its) much more than highly effective teachers,Ž he said, referring to the process that dictated how educators in the system were given pay increases. In January, Dubin „ along with teachers and other staff „ picketed an original proposed raise of 1.3 percent. Eventually, Bowden and the union came to an agreement to pay teachers with an effective rating 3.25 percent and highly effective 4.25 percent. According to Dubin, the range was between 4.75 percent to 5.75 percent of pay raises for the administrators. Eight received a 5.75 percent raise, which is 1.5 percent higher than what highly effective teachers received. Dubin says he saw it coming, and wasnt surprised by the board member silence. I think those three board members will support him and say (Bowden is) fantastic,Ž Dubin said. In a recent climate survey done by the union, Bowdens rating among teachers and other school staff is 9 percent. In that same survey, 63.3 percent of teachers and staff at Sarasota County Schools feel Bowden is not doing a good job. Bowden is due for a Teachers union blasts administrator raises By ALEXANDRA HERRERA STAFF WRITER RAISES | 2Residents of the Kings Gate residential development in Port Charlotte will soon be able to elect their own homeowners association board, after 20 years of control by the developer, Benderson Development Company. The Department of Business and Professional Regulation ordered a new election must take place after receiving a complaint from some residents who objected to the developers unchallenged reign. The whole thing is, we felt our right was violated, our right to vote for who represents us,Ž said resident Robert Weil. While Benderson Development Company has controlled the HOA, homeowners have not had a say in how much they pay for services like landscaping and pool maintenance, and they have not been allowed to vote for the board members who make those decisions. The current “ve-member HOA board includes three Benderson Development employees and two residents appointed by the developer. According to the Kings Gate Homeowners Association attorney Marlene Kirtland, the situation isnt all that unusual. It is not uncommon for the developer to have control of the association for this long, especially after the downturn of the market collapse in 2007, 2008,Ž she said. In 2009, a clause was removed from the HOAs articles of incorporation that required the developer to turn control of the HOA over to residents within 15 years from the date of its formation, which Homeowners association to hold first election in 20 yearsBy ANNE EASKERSTAFF WRITER ELECTION | 4Rick Scotts term limits idea:By STEVE BOUSQUET AND ALEX LEARYTIMES/HERALD BUREAUIDEA | 8Hugely popular and highly unrealisticCORRECTIONSAn article about Punta Gorda seeking to upgrade the Citizens Master Plan in Sundays Sun contained an incorrect quote from Mayor Rachel Keesling. The quote should have read, If a charrette and an update to the Citizens Master Plan can get some positive energy moving (between the city and its residents), then Im for it.Ž An article Monday about the Military Heritage Museum misspelled Kathleen Roths name. Nationwide, the demand for nurses is on the rise across all sectors of health care. The nursing shortage is affecting not only hospitals and private care facilities, but schools. School nurses are on a decline and many districts cannot “ll the need. Others, like Sarasota County Schools, are not even hiring nurses. As of the recent budget released by the district, additional nurses or health room aides are not being sought. According to health services supervisor Suzanne Dubose, the district relies on County Department of Health nurses to meet the need. The troubles faced by Dubose at Sarasota County Schools is not unheard of by other districts in the state. Charlotte County Public Schools is an exception. The district has nurses staffed at every school and currently has one vacancy due to a leave of absence. Sarasota County SchoolsDubose has around 25 nurses to service the districts 53 schools „ of those nurses, 13 are provided through the Florida Department of Health and 12 are employed directly by the district. We do not have nurses at every school,Ž Dubose said. The nurses who serve Sarasota County Schools can have up to four schools they cover during the workday. Sarasota County currently has around 1,000 students Does lack of hurt students?SCHOOL NURSESBy ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY ALEXANDRA HERRERA Englewood Elementarys health room has four cots for students to lay down on or to wait for additional care. NURSES | 4 SUBSTITUTE NURSESBoth Sarasota County and Charlotte County schools rely on substitute nurses to help when there is a call out. Like substitute teachers, nurses come in for the day and provide care to students. According to Mike Riley, spokesperson for CCPS, the district employs substitute nurses in order to help provide coverage at some of the busier schools in the district. BOTTOM LINENationwide, school districts are facing a shortage in nurses across all grade levels. Florida has one of the highest needs in the U.S. for school nurses, with around 2,000 students per every one nurse. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 114AMERICAS BEST COMMUNITY DAILY 60 percent chance of rainHigh 85 Low 63$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Third times a charm. 705252000258Daily Edition $1.50 Tuesday, April 24, 2018 PRINCE CHARMING: KATE GIVES BIRTH TO BOYThe Duchess of Cambridge gave birth Monday morning to a new prince who is fifth in line to the British throne „ and she was home by suppertime. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ........... 9 Obituaries ...............5 Police Beat ..............5 State .......................8 Viewpoint ............6-7OUR TOWN: Calendar ..................9 Classifieds ............4-9 Local News ........1-3,9NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.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.FROM PAGE ONEENGLEWOOD „ State park of“cials hope to see a turnout today of patrons and other supporters of the Stump Pass Beach State Park on Manasota Key. Working with the Barrier Islands Parks Society, park of“cials want to create an organizational committee for a Friends of Stump Pass BeachŽ group. The meeting is scheduled for 2 p.m. today at the state beach, on the southern tip of Manasota Key. Were really looking for people who love Stump Pass Beach and want to be more involved,Ž said Robert Longo, state park service specialist. The meeting today, Longo suggested, could offer a forum where the public and park of“cials can share what theyd like to see for the state beach. The 1.3-mile public Stump Pass Beach was originally owned by Charlotte County and called the Port Charlotte Beach State Recreation Area. The beach had been acquired from the defunct General Development Corp. In 1970, the state acquired the beach and in 1971, the Florida Department of Environmental Protection took over its management „ when the beach had only four parking spaces and no amenities. In 2000, with state and local funding, the state added parking spaces, restrooms, dune walkovers and a nature trail along Lemon Bay. This (friends) group will be really important,Ž said Sharon McKenzie, executive director of the Barrier Islands Parks Society. She viewed the friends group as locals taking care of local state beaches. Whatever a Stump Pass Beach friends groups raises will fund amenities and projects at that beach, McKenzie said. The “rst step is to “nd out how much the public is interested in Stump Pass Beach. The barrier island society, incorporated in 1989 as a nonpro“t, works to preserve and enhance the state beaches on Gasparilla Island, including the islands two historic lighthouses and the Amory Memorial Chapel, Boca Grandes historic black church. The society also supports a friends group for the state park on Cayo Costa. Next year, the barrier island society hopes to establish a friends group for Don Pedro Island State Park. For more information, visit www.barrierisland parkssociety.org or call 941-964-0060.Email: reilly@sun-herald.comStump Pass Beach supporters wanted todayBy STEVE REILLYSTAFF WRITER SUN FILE PHOTOA walk along Stump Pass Beach State Park oers some of the most beautiful views in Southwest Florida. ENGLEWOOD „ The Florida scrub jay, Floridas only endemic bird, is now threatened with extinction. Loss, degradation and fragmentation of habitat are all contributing factors about which individuals can do little. The Lemon Bay Historical Society will hold its April public program at 7 p.m., tonight, at the Historic Green Street Church Museum at 416 W. Green St., Englewood. The Florida scrub jay will be the featured topic. Kate Borduas is a transplant from Maine and has been living in Venice since 2003. She is a Florida master naturalist and a certi“ed interpretive guide, giving nature walks and talks in several Sarasota and Charlotte County Parks during season. Her natural interests are broad ranging, but she has a particular passion for the Florida scrub jay. Her presentation will examine how things got so bad so fast, and then explore what individuals can do to slow the downward spiral. The program is free to the public, and light refreshments will be served. For more information, call 941474-2007 or email info@ lemonbayhistory.com. „ Don Bayley is with the Lemon Bay Historial SocietyFlorida scrub jay program is tonight in EnglewoodBy DON BAYLEYFOR THE SUNNORTH PORT „ While city of“cials want to protect the natural amenities spread throughout North Port, they are asking for residents help. City wants comments on tree ordinance STAFF REPORT SUN FILE PHOTOThe Florida scrub jay is the topic of a talk tonight at the Historic Green Street Church Museum in Englewood.A public night meeting will be held from 6-7:30 p.m. on Wednesday at the Morgan Family Community Center, 6207 W. Price Blvd. Attendees will be asked their thoughts on the tree ordinance, which is in the Uni“ed Land Development Code. The code is receiving a refurbishment, but at a Feb. 27 meeting, commissioners wanted to tackle trees instead of waiting for the overhaul. Theres so much stuff we want to look at, we cant just wait another year for the rewrite,Ž Commissioner Chris Hanks said at that meeting. The tree ordinance currently lays out several rules for residents, including the “nes if trees were cut down, the size of trees that would warrant a “ne should they be cut and how much of each parcel of residents land should be covered in trees. I think the reason we started off looking at the code ... I think we need to proceed (with) having the workshop as directed by the public, particularly on this tree ordinance,Ž Vice Mayor Linda Yates said at the Feb. 27 meeting. Because citizens have real concerns on it and, as it was identi“ed, there were con”icts (with the tree code and other codes in the ULDC).Ž The night meeting follows a day meeting held on Monday at the Shannon Staub Public Library. performance evaluation by the School Board in the next two months once test scores from the state come in. The vote occurred a week after a text message scandal between board member Eric Robinson and Sarasota Sheriff Tom Knight caused a divide among board members. Robinson „ normally outspoken about actions regarding money and Bowden „ didnt comment on the raises. Chair Bridget Ziegler was also quiet in response to the raises. This isnt the “rst time a superintendent has done this, Dubin said. He said 15 years ago, then Superintendent Tom Gaul quietly pushed through raises to save his position. Dubin said every administrator in the district at that time „ except his own wife „ showed up in support of Gaul. Teachers in Sarasota County are paid more than teachers in Charlotte or Manatee county schools, Dubin said. The starting teacher salary in Sarasota County is about $43,000 after the recent pay increases. Along with the pay raise, Dubin is tired of the board and superintendent not thinking about teachers. He said he hopes to see new board members after the November election, especially in District 5. District 5 covers South Sarasota County and includes North Port, Venice and Englewood. The seat is currently held by Vice Chair Jane Goodwin. Dubin said Goodwin doesnt want to hear negative comments about Bowden. Be a voice for the teachers, for the kids. Theyre talking about everything but education,Ž Dubin said. Board member Shirley Brown said she thinks the union should take it up with Bowden if they have concerns. It was just a handful (who received the raises),Ž Brown said. Brown said the item was added and board members were welcome to meet with Bowden oneon-one about concerns. Brown said she asked why the raises were given the way they were, and was told 2.75 percent was the bottom line of raises. Assistant Superintendent for Finance Mitsi Corcoran gave Brown the scale of raises, Brown said. Of 223 total employees, eight received the 5.75 percent, while 29 received a 4.25 percent raise „ the same as teachers. Brown reiterated the union should reach out to Bowden if they felt any concerns with the raises. Superintendent Todd Bowden, and board members Eric Robinson and Caroline Zucker, Vice Chair Jane Goodwin and Chair Bridget Ziegler could not be reached for comment Monday afternoon. Email: aherrera@sun-herald.comRAISESFROM PAGE 1 Page 34 E/N/C www.yoursun.com The Sun / Wednesday, April 11, 2018 1 000 R EA L EST A T EW e A r e P l e d g e d T o T h e L e t t e r A n d S p i r i t of U S P o l i cy F o r T h e A c h i e ve m e n t O f Eq u a l H o u s i n g O p p o r t u n i t y T h r oug h ou t T h e N a t i o n W e En co u r a g e A n d S u pp o r t A n A f f i r m a t i v e A d ve r t i s i n g A n d M a r k e t i n g P r og r a m I n W h i c h t h e r e A r e N o Ba r r i e r s T o O b t a i n i n g H o u s i n g B e c a u s e of R a ce Co l or R e l i g i o n S e c, H a n d i c a p F a m i l i a l S t a t u s O r N a t i o n a l O r i g i n .Ž REA L EST A TE 1 010 165 0 1 010Open House 1 015 Real Estate A u ctions 1 020 Homes /General Fo r Sale 1 030Wa ter front Ho me s For Sale 1 031 Foreclosu res For Sale 1035 Golf Co u r s e Community For S ale 1040C o ndos/V illas F or Sale 106 0 Townhous es For Sale 1 070D u plexes Fo r Sal e 1 075TriPle x For S al e 1080Ap artments Fo r S ale 1090 Mobile Ho mes For Sale 1100 Interv al O w ner shi p 1 100 Ou t o f A r ea Homes For Sale 1 115Trad e / Exc hange 1120 Wanted T o B uy R ENT 120 5 Le ase Option 1 210 Ho me s 240 Cond os/Vil l as 280 T ownho u s es 00D up l exes 20 Apartments 0 Ho te l/Motel 0Mo bile H omes Misc. Renta ls Efficien c ies Ro om ToRe nt Rentals To Share Vacation/Se asonal Wanted To Rent LOTS Lots & Acr eage Waterfront u t Of Area L ots ommercial Lo ts de /Exch ange SINESS ess For Sal e e ss R ent als e Pro p e rty ercial/ al Prop. se & S t orag e nch es O U S E VEP T Y 1 0 10 O P E N H O U S E 6 7 OA K L AN D H IL LS CT R OT ONDA W E S T 3 3 94 7 OP E N S A T N OON 4 P MO n e o f a ki n d R o t o n d a G o l f C o u r se P o o l H o m e o n 1 5 l o t s 19 83 B u i l t 17 4 4 sq f t w i t h V a u l t e d cei l i n g s an d c l er est o r y w i n d ow s T i l e d t h r o u gh o u t a w eso m e vi e w s an d p r i v a c y o n t h i s q u i e t c u l d es ac s t r e et $ 1 8 9, 9 00 F L A G O L F P R O P E R T I E S I N C 9 4 16 9 8 4 6 5 3 6 8 OAK L A N D H IL LS CT R O T ONDA W E S T 3 3 94 7 OPE N B Y A P P T.C l a ss i c F l o r i d a G o l f C o u rse P o o l H o m e 3 B ed 2 B a t h 2 C a r G a r a g e l o c at e d a l o n g t h e 3r d f ai r w a y o f R o t o n d a H i l l s C o u r se o n a q u i e t c u l d es a c s t r e et U p d at e d an d w el l m ai n t a i n e d O f f er ed @ $21 9 500 b yF L A G O L F P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! O PE N BY A PPT 6 9 5 2 PAN A M E R I C AN BL VD RE D UCE D T O $ 5 4 9 ,9 0 0 C US T O M BU I L T E S T AT E 3 1 0 0S Q F T. 4 BR E D R O O M S3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU T C HRI V E R. NOBR I D G E S T OGU L F, AL L S O L I D H A R D W O O D F L O O R S, H E A T E D I N G R O U N DPO O L W I T HSP A, D e b ra V i l l a ri 6 0 9 4 5 8 4 6 2 7Be r ksh i r e H a tha w a y 7 4 2 H AV E N ID A E S T AN C IA # 1 1 2 V E N IC E *T U R N K E Y O P E N B Y APPT ES T A N C I A S O FCA P R IIS L E SVE R Y D E S I R A B L E2 BR/ 2 BA EN D U N I T W I T H L O T S O FSU N L I G H T A N D G R E A T G O L F C O U R S E V I E W S. D eb r a V i l l ar i 6 0 9 4 5 8 4 6 2 7Be r k shi r e H a tha w a y P E N M ON S AT : 0 0 AM 4 : 0 0 PM HAR B OR B L V D T C HA R L OT T E O v e r s i z ed G a r a g e, C eilin g T r a ve r t in e d W o o d C a b in et r y I mp a c t G la s s a m I n su l a t i o n M E $ 2 4 0 0 0 0 4 1 2 5 8 3 7 3 9 1 P M 4 P M RE VE NIC E VE N I C EOS E L L 0 O M2 -W O O D U N I T TŽN-A 1 0 1 0 O P E N H O U S E VEN I CE WO O D M E R E L A KE S W a t e r f r o n t Vi e w F r o m Th e F r o n t D o o r O P EN S U N 1 4 4 1 0 7 HE M I N G W A YDR I V E, SP A C IO U S224 1 S F, 3 B R / 2B / 2C G RE-P L U M B E D, N E W4-T O NA / C & WA T E RHE A T E R. RE M O D E L E DKIT. & RO M A NSH O W E R. 1 YRHO M EWA R R. $ 3 08, 0 00 9 4 192 809 02 1020 HOUSES FOR SALE $169, 900. N e w Cus t o m Ho m e s Fro m $ 1 6 9 9 0 0 o n Y o u r L o t o r O u r s C us t o m 3 / 2 / 2 1 6 0 0 + s f C l a s s i c S e r i e s P ro m p t D e l i v e r y .R e l i a nc e P ro j e c t M g m ` t Ca l l T o d a y Fo r P l a ns & Y o ur T o u r C G C # 1 5 12 5 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G YOU R H O M E C ON D O OR L OT ? W E C A N HE L P YOU Ad v er t i s e y o u r h o me, c o n d o o r l o t w i t h u s an d r eac h o v er 1 5 0 0 0 0 r ead e r s in C h ar l o t t e S ar as o t a, & D eS o t o C o u n t i es an d o n l i n e ev e r y d ay As k ab o u t o u r 9 0 d ay s p e c i al C al l o n e o f o u r c l as s i f i ed e x per t s f o r al l t h e d e t a i l s at 8 6 6 4 6 3 1 6 3 8 R ea l t o r s W e l c o me 4 5 2 Ac re s i n P unt a G o rd a w / h o m e o p e n f i e l d w o o d s B u i l d o u t b u i l d i n g f o r c a r s b a r n w o r k s h o p n e a r t o w n I 75 $399 000 Ann K e o ha n 9 4 1 4 4 1 6 8 6 7 P r e m i e r S o t he b y s R e a lt y 5 1 8 B o u n da r y B l v d, R o t o n da W e st 3 /2 /2 P o o l H o m e o n Ca n a l $ 3 3 3 9 0 0 Sh a r o n R o d g e r s 9 4 1 7 1 6 7 7 3 1 R E ALT O R M i cha e l S a u n d e r s & C o AdvertiseToday! B U R N T S T O R E M EAD O WS PU N T A G O R D A $ 2 8 5 0 0 0 B u i l t s t r o n g i n 2 0 04 t h i s l o v e l y b e a u t i f u l l y m a i n t a i n e d 3 b d 2 b a t h 2 ca r g a r p o o l a n d s p a h o m e i s l o c a t e d i n a q u i e t c u l d e s a c A l m o s t 1900 s q f t g r e a t r o o m p l a n s p l i t b e d r o om s n i c e l y l a n d s c a p e d C a n b e s o l d f u r n i s h e d !! D O N' T M I S S O U T!! C a l l Pat W a l k e r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y D EEP CR EEK 1493 Na v i g a t o r R o a d B e a u t i f u l N E W C o n s t r u c t i o n H o m e o n D e e p C r e e k g o l f c o u r s e 3 b d r m 2 b a t h 3 c a r g a r a ge 2, 0 00 s q f t A l l C u s t o m U p g r a d e s $ 299, 9 00 9 4 1 6 2 6 7 6 8 2 E N G LE W O O D 3/ 2 8 25 St e w r t S t. P o o l H o m e i n th e S o u g h t t e r H e a r t o f O l d E n g l e w o o d 63, 500. 9 4 1 2 7 0 2 3 1 0 T O N D A WES T R E D UC E D 0 K TO $3 39, 000, 3/ 2/ 2 H o m e 3 2 M e d a l i s t W a y p p t C a l l 4 1 323 7 2 633 9 9 2 / 2 / N E W K i p l i a n c e C o n c e p R o o f $19 5, 9 I C AN AN C O MMI SWH ENYOLI S TYO U RH WI T HMEJE F FRU N YA9 4 1 9 7 9 2 8 4 3 RE/ MA XPA L M N O R T H P O R T 5 2 0 6 S AN L U I S T ER R I m m a c ula t e 1 8 0 0 S F 3 / 2 / 2 P o o l H o m e o n C i t y W a t e r & wi t h B r a nd N EW S e p t i c a nd ne w e l e c tr i c a l p a n e l o n l us hly l a n d s c a p e d f ull y f e n c e d l o t i n f a m i l y o r i e nt e d ne i g hb o rho o d j u s t 1 / 2 M i l e Fro m U S 4 1 $ 2 4 9, 0 0 0 PA TTYGI L L E S P I E, RE M A XAN C H O R9 4 1 8 7 5 2 7 5 5 N O R T H P O R T 78 18 T a p l i n A v e A P A C K A G E O F S U P E R L A T I VE S G r e a t l o c a t i o n Q u a l i t y c o n s t r u c t i o n M e t i c u l o u s l y m ai n t a i n e d E a s y l i v i n g a l l w r a p p e d u p i n t h i s g o r g e o u s 18 00 S F Wi n d e m e r e 3/ 2/ 2 w i t h p o o l a n d h e a t e d w a t e r f a l l s p a o n f u l l y f e n c e d l o t a n d i n c l u d e s 2n d L o t a l l f o r $259K P a t t y G i l l e s p i e R e m a x An c ho r 9 4 1 8 7 5 2 7 5 5 N O R T H VEN I CE N O K O M I S W e s t o f 4 1, B e t w e e n t h e B a y s H i s t or i c 1 9 2 7 M e di t e r r an e a n R e v i v a l H o m e I n c l S e p a r a t e Vi l l a w / 2 A p t s 9414 844568 P O R T CHAR L O T T E $ 2 0 9 5 0 0 A l m os t N EW Be s t P r i ce ! Bui l t i n 2 0 1 5 V i l l a M i l a n o i s a l o v e l y g a t e d d e e d r e s t r i c t e d c o m m u n i t y s o c o n v e n i e n t t o a l l t h i n g s T h e 1 874 s q f t 3 b d 2 b a t h 2 c a r g a r h o m e e n j o y s a h u g e 1 0x 30 s c r e e n e d l a n a i C a l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R E M AX Anc ho r R e a l t y P O R T CH AR L O T T E 153 49 M i l l e F i o r e B l v d WA TE R F RO NT w i t h U LTI M A TE P R I V A C Y i n N W P o r t C ha r l o t t e s e x p a n d i n g G A TE D C O M M U N I TY o f Vi l l a M i l a n o S p e c t a c u l a r c u s t o m 1 o w n e r M e d i t e r r a n e a n d e s i g n 22 0 0 S F L I G H T BR I G H T o p e n g r e a t r o o m c o m c e p t w i t h f o r m a l d i n i n g r o o m 3B e d r o o m s + De n / O f f i c e L o w HO A ( $98/ M O ) $34 0, 000 P a t t y G i l l e s p i e R e m a x Anc ho r 9 4 1 8 7 5 2 7 5 5 P O R T CHAR L O T T EN E W C O NT R UC T IO N J U S T C O M P L E T E D A l m o s t 17 00 s q f t 3 b d 2 b a t h 2 c a r g a r Ti l e d t h r o u g h o u t G r a n i t e c o u n t e r s s t a i n l e s s a p p li a n c e s s o f t c l o s e d r a w e r s a n d d o o r s p a v e r s o n d r i v e w a y a n d w a l k w a y s a n d l a n a i G r e a t n e i g h b o r h o o d $249, 5 00Ca l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y R O T O P o o l H E x p o s $ 275 S u n c V EN I C E Ve n et C o m m u n i t y, 1 w i t h D e n e x t  d l G r a n i t e k i t c h e n S te e l. C l e a n B u y T f u r n  d Wi l l W a i t f o r H o m e $285K 4 19 1030 WATERFRONT HOMES 1 7 7 8 B A YS HO R E D R $ 1 2 9 9 5 0 0 0 0 GAT E D E S T AT E O NLE M O NBI S L I K E T HR E E HO U S E SIN O NIN S P IR ED B YBE A URI V A G ERE S O R T. W H A T Y O U FI N D O N C E Y O U G E T HE R E W I L L M A K E Y O U W A N T T O S T A Y. NA N C YHY D E PA R S L E YBA L D W I NREA L T Y C E L L 9 4 1 5 3 9 9 6 1 6 G A R D EN S O F G U L F C O V E P O O L H O M E!6 2 2 0 C o r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n C a na l M o v e i n R e a d y $ 1 6 4 9 0 0 C a l l L i s t i ng Ag e nt R o n D e N i c hi lo C e l l 2 0 1 39 0 9 5 4 4 K e l l e r W i l l i am s R e al t y G o l d r w h o 2 5 @ y ah o o .co m NEEDCASH? O n e o f t h e m o s t in e x p e n s iv e N e we s t WA T ER FR O N T ho m e s o n t he m a r ke t 2 0 0 6 P O O L H O M E 3 / 2 / 2 w i t h o v e r 1, 700 S q F t o f L i v i n g A r e a N i c e U p g r a d e s th r o u g h o u t a n d g o r eg o u s e x p a n s i v e w a t e r v i e w s O n l y 1 M i l e a n d 1 b r i d g e t o t h e o p e n w a t e r s o f t he C ha r l o t t e H ar b o r and G ul f of M e x i c o L i s t e d a t : $329, 000Br a d y M c G u ir e 9 4 1 2 0 4 5 8 4 0 R E / M A X P a lm R e a l t y P O R T CH A R L O T T E 4/ 4/ 2 B O A TE R  S D R E A M W e l l m a i n t a i n e d w a t e r f r o n t p o o l h o m e H a n d i c a p p e d f r i e n d l y $499, 85 0 J a c k i e Th o r n b e r r y H a r b o r C o a s t R e a l t y 9 4 1 7 4 0 4 5 8 0 H ACA T OBM A N Y B O A T.D E C KOC T O B2019. AL SCAL To Advertise in The Showcas e of Homes Pl ease Call 866463-1638 or Email; s pecial@sunnews paper s .net GreatDealsin theClassifieds! VEN I C E I S L A N D C O N D O O P EN B Y A P P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t S p a rk l i n g F i r s t F l o o r C o r n e r u n i t o n I C W 2b r / 2ba e x t e n d e d L i v i n g r m A d d l R o o m ( D e n O f f i c e D R ) R e n o v a t i o n s t h r u o u t P a t i o w / g a r d e n s F u l l y a p p o i nt e d C l u b h o u s e a n d H t d p o o l ,$ 3 6 9 0 0 094 1 4166 202 14CLASSIFIEDS E/N/C www.yoursun.com OUR TOWN NEIGHBORS SUN PHOTO B Y TA MI GARC IAIslandWalk at the Wes t Villages  Vettes for Vets fundraising campaign group pre sented a check in the amount of $3,190 to the Douglas T. Jacob s on State Vete rans Home in Port Charlotte April 5, long-surpassing their $2,500 goal. Island Walk r esidents Jack Viens, left, a n d Gary Spinazze, right, both co-chairs for Vettes f o r Vets, M ark Craycra ft, lifestyle director, IslandWalk at the West Villages and Gregory J. Bevins, president of the Douglas J acobson Residents Fund, Inc. slandWalks Vettes for Vets presents check TODAY Wo odcarving, Woodcarving and Woodburning eve ry Wed.8am to 12pm at the Cultu ral Center. Come and join in Bev 764-6452 TOPS Club, Supportive group taking off pounds se nsibly. 8 : 45-10:30 S PG Hgt s Civic Ctr 1 120 0 1 S T Av PG $4/m $32 /Y Fran 941-347-8151 Community Aw areness, Cultural Center 2280 Aa ron St. Come gather inform ation from community organizations All a re welcomed. Pro ject Linus, Have Fun crochet knit quilt blankets fo r ki ds in Charlotte County 9-11am New Day Ch urch 20212 Peachland Nancy 627-43 65 Stamp Corner Cultural C e n ter 2280 Aaron St. 9:00 a m -12:30pm f ree. Come ha v e stamps appra is ed some for sale 94 1-625-4175. Nina & Pinta, Tours aboard the Nina & Pinta Columbus R eplica S h ips 9 am -6 pm docked a t Fis hermens Village. 639-8721 Deep Creek Elks 1 1-2 : 3 0 Lunch A m Leg 1 10 Bingo, Early Birds 10:30 Hot Balls, progre ssive and s pecials. Am Legion Riders … Open to the pu blic Eagle s, Eagle s 2 3111 Ha rborview Rd PC 941-629 -1645 l u nch 1 1-2 pm dinner 5-8 Karaok e by Bil ly G, Quee n of Hearts 7:30pm TODAY H2U Walk 15 Class, Movements w/music All ages & fitness levels. Join u s from 8:30-9:20 am. Suncoast Aud. 779 Medica l Dr, $4 RSVP: 473-39 19 Man asota Beach Yoga, Yoga classes designed f or all abil ities and ag es. Locals and visitors welcome. Fr ee Wil l Donation. Mon thr u Sat 9 a m Yoga for Ev ery Body, Join us for s tretching, balance, rejuven ation! MW -F 9-1 0am Englewood Sports Complex $5 Denise Line Danci ng, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda Wes t. Phone Eve at 941 697 8733 Gentle Yog a, Brin g a m at and water f o r yog a at Lemon Bay Womans Cl ub, All levels. 51 N. Mapl e St. 10 -11am, $7, 810-2238616. Positive Lon g evity, This free course pro vides the elements for longevity. M eets 10…11 am in Suncoast Au d. 779 Medical Dr. RSV P: 473-3919 Euch r e, Euchre Every Mo n & Wed @ l: 0 0 PM, VFW Post 10178, 550 N McCall Rd (941) 474-7516 Come joi n us! Full STEA M Ahead, STEAM activ ities for age s 5-11. 3:30. Register at scgov.net Elsie Quirk Libra ry, 100 W Dearborn St 861 -5000 Wed Dinne r & Dance Spaghetti w/ meat sauce & salad 5-7 p m, Music by: Fire & Ice 6-9pm. Rotonda Elks, members & gue sts. 697 -2710 Food for the Soul, evenings. Bible study 4 :30. Dinner 5:30. Activities for all age s 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 OPEN MUSIC JAM, every monday India n Mound Park.210, Winson ave En glewood Florida. Zumba with Chantal Dance a nd work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 9 41-445 -1310. Bunco, Eagles, 6:30-9p, Social Game, $5 100% Luck Easy to Learn, Meet People, Lau gh Prizes! 2 50 Old Englwd Road, 9 41-4 74-9802 Fruit&Veget able Club, Suncoast Trop F ruit&Veg April 11 6:30pm 234 E Ni p pino Nokomis D ennis Giardina Evergla des Biologist speaker 941-5 39-007 3 coffee 888-2980 North Port VFW #8203 ,Members & guest s. Lunch 11-2. Cyndies Dr inkOf-The-Day 5-10. Different drink every Wed. 4860 Tro tt Cir, NP 4 266865 Free Tax Help, 10:30am-5:00pm, AA RP Tax-A ide, North Port Senior Cen ter, 4 940 Pan American Blvd., NP Hand & Foot, 12-3 pm NP Senior Center 49 40 Pan American Blvd 426-2204 Easy to learn, lots of fun & will te a ch A MVETS Lunch 11: 3 0-2:00 D inner 5-7 Steak Night Great fo od, fun Publi c welcome 7050 C hancellor Blvd NP 941-429 -5403 A MVETS 2000, Combined Ex-Board me et ing Amvets, LAUX, & Sons @ 6pm Members be in atten dance 401 Ortiz Blvd NP 941-429-1999 Knitting, 6pm, Shannon Staub Lib rar y, 4675 Career Ln. Brin g a knitting proje ct to work on! 941-861-17 40 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Cha rlotte ch o r ale Presents: 4/21, T he Won der of WaterŽ, T he Charlotte Chorales next con cert is Saturday 4/21, 4pm at CPAC. 701 Ca rmalita St., Punta Gorda., Featured melod ies inc lud e t raditional, gospe l, Scottish folk tunes, p op and a little bit of Broa dway., ReserveT icke ts @ 9 41-204-0033 www.charlottecho rale.c om Featured EventPAID A DVERTISEMEN T The Community Ca lendar items are entered by the event organi z ers a nd are run as submitted.Ž To submit an item, go to www.your sun. com, select an edition and click on the Commun ity CalendarŽ link on the l e ft. Click Submit Ev ent,Ž and fill out the appropriat e informatio n. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Sun Cl assied Read ers Find in Th e Business & Serv ice Directo ry S u n C l a s s iTh Bi&S iDi Call 866.463.1638 or email your ad to cl a s sied@sunletter.comMake sure they nd y o ur business here too. P P P P P R adn o =7 1 9 4 3 9 Pa g e 32 E/N/C www.yoursun.com 12OUR TOWN NEIGHBORSThe “nal concert of the North Port Chorales season is set for 7 p.m., Saturday, April 21. The North Port Perf orming Arts Association is pre senting Songs of the Silver ScreenŽ in the North Port Performing Arts Center, at North Port High School, 6400 W. Price Blvd. The chorale, under direction of Jeffrey Herbert, presents the two-part show with the opening titled CinemagicŽ! It will feature Hollywood music including songs like Thanks for the Memories,Ž FootlooseŽ and songs in between, the group said. After intermission, songs will incl ude Acad emy Award win ning selections along wi th feature d soloists p erforming son gs from well-k nown m ovies. Tickets are available for purchase at the Association box of“ce located in the lobby entrance a t North Por t High School, 6400 W. Price Blvd. For more information, call Harry Stephens at 859-462-0247.Songs of the Silver Screen come to life Singers of N orth Po rt Chorale will be perfor m i ng s olos or duets dur i ng the s how on April 21. Need that hard-to -find item? www.swflretiremen tcenter.com join us for a comp limen t ary lunch t o ur to learn more about Towers o f Venice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPECIAL Towers o f Ven ice 29 2 1 Jaca r a nda B lvd Ve nice, FL 3 4293I ndepe n d ent Co mmu nity9 41-244-4410ac ara nda B l v d c e, FL 34 293v i ng Faci lit y L i c# 1 24 2 3497-06 504 900 S. Sum ter B lvd. North Port, FL 342 87As sisted L i v i ng Facility Li c# 10843941-42 3-0 658North Port PinesR etir emen t Re siden ce4 950 Po c a t ella Ave. North Port FL 3 4 287A s sist e d Li vin g Fa c il i t y Lic# 78609 41-426-91752 4 949 Sa n dh ill Blvd. De ep C r e ek, FL 33983As sisted L i ving Facility Li c# 9905941-764-6577 Indepe nd e nt and Ass isted Li v ing 2 4450 Harb r ov iew Rd. Port Char l otte FL 339 80As sisted L i ving Facilit y Li c# 7257941 -7 43-777 5 No Buy In Rates Starting At $3,000 adno=719 431Personal Driv er … PlusWill drive and accompany yo u or your lo ved ones to Doc to rs Ap p ointments, Ph ysical Therapy, Luncheons, Bible Stu dy, Shopping, Cruise Lines or th e Airport … Da y o r NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCal l /Text: 8 43-340 5 463 Email: karen few123@gmail.com adno=719444 Are you missing doctors appointmen t s? Are y ou not taking y ou r prescr i ption s ? Do y ou unders tand your med ic al c ar e ? You may nee d a P e rsonal H ea lth Manage r. W e are t he li a is on be tween p a t i ents and p roviders. 941 441 71 3 9 www.leewardpe rsonalheal t h.com Servin g t he Veni c e A re a Leewar d Personal Health Manag er s adn o=71 943 3 109 Taylor Street € Punt a G orda (941) 505-2020BetterVisio n.net Firstsurgeonin Sou thwestFlor idaoering Bladel ess Laser Ca tar act Sur ger yJonathan M F rantz, M D, F A CSATrustedNamein Ey eCare adno=719432 One o f our Countrys Top 5 Bladeless Laser Catara c t Surg eons adno=719565 adno=50534185

PAGE 3

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531349

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 per nurse. The National Association of School Nurses recommends one nurse, per every 700 students. There are few states nationwide where that is the average in school districts. Despite this, Dubose wants to dispel the myth that all school nurses do is just give ice packs and bandages. Potential nurses should know they are doing actual nurse work,Ž Dubose said. Nurses who work in schools are creating plans and charts for students, doing vision and hearing programs, setting up dental programs and a variety of other tasks for students. In addition to the basic work in the health room, Dubose said they have 2,200 kids considered high risk. These students have diabetes, severe allergies and asthma, some require feeding via a gastronomy tube, and suctioning tracheas. A gastronomy tube is placed into the stomach as a way to provide nutrition for children and adults who may not be able to eat normally. People with g-tubes need to be fed via a syringe with a tube leading into the stomach. This team does a fantastic job,Ž she said. While not every school has a nurse, the schools do have a health room aide, which can do basic functions to help students. According to Dubose, these aides can test sugar and ketone levels for diabetic children and administer emergency drugs like Epi-Pens for allergic reactions among other tasks. But there are tasks they are not allowed to work on. They have to call a nurse if they need it,Ž Dubose said. While not every school has a nurse, Oak Park has two fulltime nurses and two full-time health room aides. Oak Park is a specialized school in the district that serves students from Pre-K to 22 years old, who have a variety of disabilities. We have very few (nurses) stationed full-time,Ž Dubose said. Charlotte County schoolsOnly “ve schools are above the national average of one nurse to 700 students in Charlotte County, according to district spokesperson Mike Riley. Some schools „ like Charlotte High School, Port Charlotte High School, Lemon Bay High School, Punta Gorda Middle and Port Charlotte Middle schools „ are above the ratio. Riley said the district strives to remain at the recommended one nurse per 700 students in schools. In addition to keeping that ratio, CCPS also keeps substitute nurses to help provide coverage at the schools that need it. While every school with a general population has one nurse, the districts special needs school „ Charlotte Harbor School „ employs three nurses. Students at CHS, like Oak Park in Sarasota, have a variety of needs and require additional care throughout the school day. Riley said that CCPS has around 2,000 to 2,500 students considered high risk. He says the number isnt exact because students dont need to disclose their conditions. School nurse staf“ng depends on additional considerations such as daily medications, chronic conditions, and student demographics,Ž Riley said in an email. Riley said it was more critical to have nurses at the elementary level than at the high school level, because an elementary school student cannot manage their own self care like a high school student could. While every school in Charlotte County has a nurse, the district does have one opening. Riley said the district plans to have the position “lled by the end of the school year. Unlike Sarasota County, CCPS does not have aides in their health room and rely only on the nurses to provide care. StatewideSarasota County isnt the only county feeling the strain of the nursing shortage. The issue is statewide and in some cases there are districts with no nurses, but staff trained to provide care. Nurse Sara OToole is the chair for Region 5, for the Florida Association for School Nurses. OToole is the managing of“cer of school health services at Pinellas County Schools. Region 5 represents Sarasota, DeSoto, Hardee, Hernando, Highlands, Hillsborough, Manatee, Pasco, Pinellas and Polk counties. OToole said her position acts as a liaison for the region she represents, providing feedback, written reports and addressing the needs of the nurses. She said school nurses are seeing more kids coming to school sicker, with more chronic illness. I think the biggest challenge is the number of health needs,Ž OToole said. Under Florida law, nurses can train school staff to care for kids and has led to non-licensed people caring for students. OToole believes the law is constructed vaguely on purpose. Florida is not addressing (it) and (the) Legislature is not properly funding nurses,Ž OToole said. The Florida Association of School Nurses works with the national chapter to provide voices for nurses, and have representation in the Legislature. OToole said Florida is very diverse and this helps provide representation, some districts are very rural and others are very urban. When speaking about her region, OToole cant name speci“c needs. Its hard to nail down where the needs are, every county is different,Ž she said. While OToole represents a broad area, there are liaisons in every county who provide her feedback. Region 7 currently does not have a regional liaison. She says that it can be negative to not have a liaison. I could see that having a negative impact, them feeling like (they dont) have a voice,Ž OToole said. Email: aherrera@sun-herald.com „ Staff reporter Kayla Gleason contributed to this report. NURSESFROM PAGE 1 BY THE NUMBERSPublic schools employ the greatest number of school nurses with 81.9percent of nurses working full or parttime in the public school system nationwide. In a study conducted by the National Association of School Nurses 62.4percent of nurses work at the elementary level, while 24.7percent work in the secondary level. Private schools employ 34.6percent of full or part-time nurses in the U.S. School nurses have a variety of educational backgrounds, with some 12.5percent have a masters, 51.3percent hold a bachelors and 22.4percent have an associates in arts. The largest majority of school nurses are between the ages of 51-60, with 33.9percent of school nurses in that age range, with 25.9percent are between the ages of 41-50. While white women make up the largest majority at 98.4percent of school nurses being women, 86.4percent are white. Nationally the average salary for school nurses is between $41,000 to $60,999. Sarasota County Schools Communications Manager Tracey Beeker, said that a nurse who works at the district would be paid $48,000 including full benefits. A nurse working in Charlotte County Public Schools will make $29,078 to start including benefits, according to Charlotte County Public Schools spokesperson Mike Riley. „ Source: National Asso ciation of School Nurses WHY IS IT HAPPENING?Nationwide there is a shortage of nurses across all levels, whether its in a hospital, school or nursing home. Suzanne Dubosesaid in the 10 years shes worked at Sarasota County Schools this has been an issue, as more nurses retire there will be fewer nurses in schools. Another component of the nursing shortage is due to the aging population, Dubose said the elderly are also in need of nurses and as the number of elderly grows the greater the need for that population. In addition to the growth of elderly people, Dubose said there are fewer programs for nursing because there are fewer educators in the field. As this occurs the number of nurses across all ages have been dropping. The American Nurses Association says its a variety of factors that are causing the shortage of nurses in the workforce, including economic recovery, the baby boomers, the affordable care act, employer changes, market changes, and care coordination. The ANA also reports that roughly two to three million baby boomers will age into Medicare every year for the next 30 years. These boomers who will be aging into Medicare will continue to cause the shortage of nurses across all care levels. „ Source: ANA/Sarasota County Schools AT A SCHOOLNot every school in Sarasota County has a nurse on duty, and rely on rotating nurses from the Department of Health. Some nurses cover up to four schools weekly, and have to manage their time to meet student needs. On Friday morning, its in the Englewood Elementary health room, but it does get busy. Englewood is one of the schools in Sarasota County that relies on a DOH nurse to provide care. On Friday, it was Maureen Mccarron, who typically covers Venice schools. She says her role is more case management than anything, though she provides oversight for students have a long-term plan. The room at Englewood Elementary isnt always empty, it does have health room aid daily. Deborah Kinkade is the health room aide and a certified nursing assistant. She says day to day task vary, but she mainly cares for scraped knees, bandages and injured arms. Though Kinkade cannot diagnose a condition, she can provide basic care until an RN gets there or other emergency officials arrive. She says she deals a lot with handing out medications, Epi-Pens, and inhalers for asthmatic kids. Mccarron says the biggest challenge faced by school nurses is the current rise in chronic conditions. Children with diabetes, epilepsy and similar conditions require more hands-on care. SUN PHOTO BY ALEXANDRA HERRERA A student has his elbow washed at Englewood Elementary after scraping it. WHAT DO SCHOOL NURSES DO? Suzanne Dubose from Sarasota County Schools, explains that school nurses are doing more than just giving out ice packs and bandaids. Nurses across all grade levels are administering care, suctioning tracheas, doing tube feedings, and setting plans, among other tasks. Dubose says that any registered nurse or licensed nurse practitioner would be doing the same work they do in the hospital. Nurses also provide medication and care for some 2,200 high-risk students in the district. High-risk students have diabetes, severe allergies, asthma, require extra care such as feedings through a tube and suctioning tracheas. While students in high school can manage conditions and nurses provide oversight, students in middle and elementary school require a bit more hands-on help. Dubose also mentions that school nurses create oversight plans, individualized education plans, case management, and care plans for students. They also depend on health room aides, who can check sugar and ketone levels, and can administer an epi-pen if needed. Despite this nurses are still needed for some of the more crucial functions at schools to provide a healthy learning environment for students. The National Association of School Nurses reports that there should be one nurse for about every 700 students in school. Accord ing to health services supervisor for Sarasota County Schools Suzanne Dubose, its roughly 1,000 students to one nurse in Sarasota. BEST STATES FOR SCHOOL NURSES1. Vermont, 275 students to 1 nurse 2. New Hampshire, 347 students to 1 nurse 3. Massachusetts, 419 students to 1 nurse 4. Overseas, Department of Defense, 445 students to 1 nurse 5. Connecticut, 460 students to 1 nurse 6. Delaware, 519 students to 1 nurse 7. Alaska, 530 students to 1 nurse 8. Kansas, 552 students to 1 nurse 9. Wyoming, 595 students to 1 nurse 10. Maine, 602 students to 1 nurse „ Source: National Education Association WORST STATES FOR SCHOOL NURSES1. Hawaii, has no registered nurses 2. Utah, 4,893 students to 1 nurse 3. Michigan, 4,204 students to 1 nurse 4. Oregon, 3,124 students to 1 nurse 5. Montana, 3,137 students to 1 nurse 6. Oklahoma, 3,110 students to 1 nurse 7. Illinois, 2,893 students to 1 nurse 8. North Dakota, 2,828 students to 1 nurse 9. Florida, 2,605 students to 1 nurse 10. Ohio, 2,377 students to 1 nurse „ Source: National Education Association BY THE NUMBERS AT A SCHOOL WHY IS IT HAPPENING? FROM PAGE ONEwould have been in 2013. Without that provision, the only way for homeowners to govern their community was for Kings Gate to reach a 90 percent threshold of ownership. There are currently 786 households in Kings Gate, with another 188 vacant lots, coming to 81 percent occupancy. However, Benderson Development Company stopped building homes over two years ago and closed its sales of“ce more than a year ago. The order from the Department of Business and Professional Regulation stated the 2009 change was void because procedures to amend the articles were not properly followed. Changes to the articles require the assent of no less than 75 percent of the membership, except when correcting ambiguities, scriveners errors, or con”icts. The purported amendments are substantive changes and not a correction of any ambiguity, scriveners error or con”icts within the Articles,Ž the order states. The form of the amendment does not indicate that a vote of the members occurred or provide a statement that the members were not entitled to vote on the proposed amendment.Ž Thus, the amendment is invalid, and the developer should have turned over control to the members no later than January 28, 2013.Ž The HOA is required to hold a turnover election before June 15. The developer may vote for two candidates out of the “ve. Weil said he thinks its right Benderson Development should still have a say in HOA matters, since it still has a stake in the empty lots. I believe strongly that the board and the developer should get along, because they both have a lot to gain here,Ž he said. He still has 188 lots to build on, and the residents have a home here.Ž While Weil does not plan to seek a position on the board himself, he plans to stay involved and hopes the board will address issues such as the club fee, which also increased without input from homeowners. He believes if the people on the board are the ones paying, theyll be more invested in getting a good deal, and prices will decrease. I certainly will be a watchdog more or less,Ž he said. If theres an issue, Im going to speak up.Ž Stephen Scalione, HOA president and executive director of “nance and operations at Benderson Development, did not return calls for comment.Email: aeasker@sun-herald.com ELECTIONFROM PAGE 1

PAGE 5

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Ryan Douglas Bland, 28, 300 block of Boundary Blvd., Rotonda West. Charges: driving while license suspended 2nd offense and two out of county warrants. Bond: $13,000. € Travis Eugene Halcomb, 36, of Richmond, Ind. Charge: out of state fugitive. Bond: none. € Tristin David Murphy, 34, 2600 block of Lee St., Punta Gorda. Charges: two counts of off bond/ forfeiture/revocations, battery, resisting an officer with violence, four counts of battery on an officer/ firefighter/EMT, and depriving an officer of means of protection or communication. Bond: $70,000. € David Steven Weaver Jr., 43, homeless of Punta Gorda. Charge: failure to have motor vehicle liability insurance. Bond: $2,000. € Hamdy Abdelfattah Ibrahim, 63, 300 block of Porto Alegre St., Punta Gorda. Charge: petty theft 1st degree property $100 to under $300. Bond: $2,500. € Hanan Ibrahim, 56, 300 block of Porto Alegre St., Punta Gorda. Charge: petty theft 1st degree property $100 to under $300. Bond: $2,500. € Matthew Ryan Cross, 24, 4100 block of Harbor Blvd., Port Charlotte. Charges: battery, felony battery/domestic battery by strangulation, and resisting an officer without violence. Bond: $7,000. € Gail Ann Casa, 35, 21000 block of Glendale Ave., Port Charlotte. Charges: two counts of nonsupport of dependents. Bond: $485. € Michael John Hessler, 41, 1200 block of Meehan Ave., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,500. € Maurine White Abrams, 52, 22000 block of Bombay Drive, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Seth Peter Quimby, 38, homeless of Midway Blvd., Port Charlotte. Charges: possession of drug paraphernalia and resisting an officer with violence. Bond: none. € Carol Ann Davis-Lopez, 51, 100 block of Oldenburgh Court, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Tanya Lee Luterotty, 42, 1000 block of Birchcrest Blvd., Port Charlotte. Charge: DUI. Bond: $2,000. € Paula Marie Krueger, 51, 20100 block of Hamilton Ave., Port Charlotte. Charge: trespassing occupied structure or conveyance. Bond: $2,500. € Chelsea Summer Raines, 27, 21900 block of Hernando Ave., Port Charlotte. Charges: petty theft 2nd degree 1st offense and resisting law enforcement officer or merchant during retail theft. Bond: $4,000. € Jevonte Devon Brice, 20, 3400 block of Renault Circle, North Port. Charges: possession of marijuana with intent to sell, carrying concealed weapon unlicensed firearm, possession of drug paraphernalia, and out of county warrant. Bond: $12,000. € Joseph Vasquez, 25, of Miami. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $7,500. € Destiny Lynn Ramirez, 22, of Miami. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Kimberly Marie Gard, 41, 7000 block of York St., Englewood. Charge: out of county warrant. Bond: $500. € Shaquille Tyquan Williams, 23, 1800 block of Mango St., Punta Gorda. Charge: violation of probation. Bond: none. € Jennifer Nicole Jimenez, 35, 22100 block of Beverly Ave., Port Charlotte. Charges: possession of drug paraphernalia, DUI, and possession of a controlled substance without a prescription. Bond: $9,000. € Marin Antonio Santos-Ramirez, 33, of Gainesville. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Asunta Nicola Petito, 38, of Fort Lauderdale. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $7,000. The Punta Gorda Police Department reported the following arrests: € Ryan Patrick Emil, 34, of Arcadia. Charge: nonsupport of dependents. Bond: $680. € Curtis Lee Quimby, 52, of Bowling Green, Fla. Charges: possession of drug paraphernalia, possession of a controlled substance without a prescription, and petty theft 1st degree property $100 to under $300. Bond: $9,000. The Florida Highway Patrol reported the following arrest: € Daniel Brett Starr II, 34, of North Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Nicholas Canaris, 34, 6900 Tuxedo St., Englewood. Charge: Charlotte County issued warrant for grand theft. Bond: $7,500. € Phanander Olibrice, 27, 1000 block of Capri Isle Blvd., Venice. Charge: grand theft of a vehicle. Bond: $1,500. € Rafael Williams, 58, 500 block of Shore Road, Nokomis. Charges: neglecting a child without great bodily harm and DUI with a person under 18. Bond: none. € Theresa Clevenger, 61, 100 block of Oberlin Road, Venice. Charge: DUI and property damage. Bond: $500. € Joseph Nocian, 32, 300 block of E Bay St., Osprey. Charges: battery, resisting an officer without violence, conditional release violation and contempt of court (original charge: violation injunction for protection against domestic violence). Bond: none. € Joshua Purdy, 43, 1000 block of Bayview Drive, Nokomis. Charge: DUI. Bond: $500. The Sarasota Police Department reported the following arrest: € Vladimer Matveyenko, 48, 200 block of San Remo Ave., North Port. Charges: two counts of DUI and property damage. Bond: $1,000. The North Port Police Department reported the following arrests: € Renee Durrant, 40, 3600 block of Oasis St., North Port. Charges: DUI and property damage and DUI with a person under 18. Bond: $1,000. € Steven Freund, 61, 500 block of Kumquat Court, Sarasota. Charge: petty theft. Bond: $120. € Nathaniel Kinney, 31, 5900 block of Mayberry Ave., North Port. Charge: grand theft. Bond: $1,500. € Alexis Harlow, 22, 8700 block of Hay St., North Port. Charges: two counts of probation violation (original charges: possession of a controlled substance and two counts of selling synthetic narcotics within 1,000 feet of a place of worship or business). Bond: none. € Kelly Riddle, 45, 17200 block of Sunnybrook Road, Punta Gorda. Charge: petty theft. Bond: $1,500. € Roodphild Briteus, 18, 2900 block of N Salford Blvd., North Port. Charge: trespassing. Bond: $500. The Venice Police Department reported the following arrests: € Tomas Canil, 23, 6100 block of 12th Street East, Bradenton. Charge: DUI. Bond: $500. € Joseph Gerace, 53, 1000 block of Roberta St., Venice. Charge: contempt of court (original charge: DUI). Bond: $10,000. € Summer Beaudoin, 27, unlisted address. Charges: possession of methamphetamines, driving with a suspended license and possession or use of narcotics equipment. Bond: $2,120. € Kirk Zeigler, 27, 1100 block of Deardon Drive, Venice. Charge: possession of crack cocaine. Bond: $1,500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. Charlotte Maria CiaraldiMaria CivitinaŽ Ciaraldi, 93, of Port Charlotte, Fla., and formerly of Stamford, Connecticut, passed away Thursday, April 19, 2018. Maria was born July 9, 1924 in Bronx, New York. She grew up in her home town of Minturno, Italy. She fell in love, got married and started a family with the love of her life, Giovanni, by the age of 20. She endured WWII bombings and hardships. She worked very hard and long, teamed with her husband, to provide for her children and family in Italy. At 30, she immigrated to America where she and her husband endeavored to live the American dream of a better life for them and their children. They were successful in achieving this through hard work and sacri“ce. She was an amazing, strong, loving person who was always aligned with love in everything she did. Maria is survived by her children, Tony, Domenick, Bruno, Tina and John; daughter-inlaws, Nancy and Mary; 11 grandchildren; and 10 great-grandchildren. A Mass of Christian Burial will be offered at 11 am, Wednesday, April 25 at San Antonio Catholic Church, 24445 Rampart Blvd., Port Charlotte 33980. Entombment will follow at Restlawn Memorial Gardens in Port Charlotte. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory in Punta Gorda. To leave an online condolence, please visit www.charlottememorial. com.Robert MacDonald HagemanRobert MacDonald Hageman, 86, of Port Charlotte, Florida, died Sunday, April 22, 2018. Arrangements are by Roberson Funeral Home & Crematory Punta Gorda Chapel.Louis HenyeczLouis Henyecz, 75, of North Port, Florida, died Saturday, April 21, 2018 at Bayfront Health Port Charlotte, Florida. Affectionately known as Grumpy or Chirpy,Ž Louis was born Aug. 7, 1942 in Perth Amboy, New Jersey to the late Louis and Florence Henyecz. He was retired from the Woodridge Township School District in New Jersey. He moved to Florida 10 years ago from Edison, New Jersey with his wife. Grumpy enjoyed working on cars and got to travel to many places in the world. He especially liked cruising with his family. Louis is survived by his loving family, his wife of 54 years, Lucille A. Henyecz; two daughters, Laura (Shaun) Gribben of Port Charlotte, FL and Monique (Jose) Estevez of New Brunswick, NJ; a son, Louis P. (Rene) Henyecz or Port Charlotte; a sister, Florette Pastor of Woodbridge, NJ; and 7 grandchildren, Ryan and Brianna Henyecz; Shannon and Skylar Gribben; and Alexa, A.J. and Serena Estevez. Visitation will be held Wednesday, April 25, from 10 a.m. Until 11 a.m. followed by a Funeral Service at 11 a.m. at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948. Entombment will follow at Restlawn Memorial Gardens in Port Charlotte. Memorial contributions in lieu of ”owers may be made to St. Maximilian Kolbe Catholic Church, 1441 Spear St., Port Charlotte, FL 33948. Friends may visit online at www.robersonfh. com condolences to the family. Arrangements by Roberson Funeral Home Port Charlotte Chapel.Donna K. HurtOn Tuesday, April 3, 2018 at the age of 73, Donna K. (ne umgardner) Hurt of Port Charlotte, Florida, and North Myrtle Beach, South Carolina, left us to go be with her beloved husband, Daniel Joseph Hurt II, in heaven. Together they taught Sunday school for over 20 years at various Catholic Churches and ran an independent pharmacy, The Pill Shoppe, in Chatham, Illinois, close to Spring“eld, Illinois, where she was born and spent her childhood. Since Dans passing, Donna was an active member of the communities she lived in. She was the contact person for the Port Charlotte AARP. She helped run charity bingo nights for the AMVETS and participated in a walk in dine group, a metaphysical group, Adventure Camera Club, Friends of the Library and art classes at the Cultural Center. Donna and Dan are survived by two daughters, Michelle Riggs of North Port, Florida with her two daughters, Zoe, 15 and Sophia, 12, and Becky Hurt of Pawleys Island, South Carolina with her four children, Deuce, 15, Evelyn 14, Veronica 11, and Cooper 9. Donna is survived by 3 sisters, Veronica Grabner, Mary Jacoby, and Betsy Michel; and nine nieces and nephews. Donna was loved by many and will be missed by all who were blessed to know her. Donations are being accepted to purchase a memorial bench for Donna and Dan to be placed in a National Park, where they loved to explore. If interested in making a donation or attending services, please contact Becky Hurt at 843-251-8692. We will create a list to notify when the dates are set for an early June memorial service in Port Charlotte, FL. The internment will be around Thanksgiving in Appomattox, VA.Edward Louis MaierEdward EdŽ Louis Maier, 87, of Punta Gorda, Florida, passed away peacefully on Sunday, April 22, 2018, at his Punta Gorda residence. Ed was born in Pennsylvania in June 1930 to the late Louis and Frances Maier. A veteran of the U.S. Navy, he was honorably discharged from service with rank of Lt. Commander. Ed enjoyed a long career with the Xerox Corporation, retiring as an executive, before relocating to Punta Gorda, Florida, from New Canaan, Connecticut, in 1996 with his wife Mary Jo. He was a member of Sacred Heart Catholic Church in Punta Gorda, and the Knights of Columbus Council No. 8074. He is survived by “ve loving children, daughters, Carolyn Maier of Punta Gorda, Valerie Ellis of Pinehurst, NC, and Kim Maier of Melbourne, FL, and sons, Edward L. (Debra) Maier, Jr. of Pittsford, NY, and Jeff (Lisa) Maier of Huntington, NY; eight grandchildren, and four great grandchildren. In addition to his parents, Ed was preceded in death by a sister Theresa Shramek, one grandchild, and his beloved wife of 58 years, Mary Jo. A Mass of Christian burial celebrating Edwards life will be held 11 a.m. on Friday, April 27, at Sacred Heart Catholic Church in Punta Gorda. Committal will be held in Erie, Pennsylvania, at a later date. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Punta Gorda Chapel.Thomas P. Reidy Sr.Thomas TomŽ P. Reidy, Sr., 77, of Punta Gorda, Florida, died Thursday, April 19, 2018 at Fawcett Memorial Hospital, Port Charlotte, Florida. Tom was born July 29, 1940 in Norwalk, Connecticut, to the late Lawrence and Mary Reidy. After graduating from Norwalk High in 1958, Tom entered into military service with the U.S. Navy, serving in the Paci“c aboard several vessels, including the submarines U.S.S. Black“n and Segundo, and Aircraft Carrier the U.S.S. Hancock CVA-19. Following his honorable discharge as Petty Of“cer 2nd Class in 1962, he returned home to his wife Alice, whom he married while home on leave in December of 1961, and in March of 1962, joined the Norwalk Police Department, working his way through the ranks as a patrolman, detective and sergeant, before retiring in 1988 as the commanding of“cer of the Norwalk Police Marine. Tom was president of the Fair“eld County Detective Conference from 1974…1975, instructor of the Fair“eld County Detectives School from 1977…1980, a life member and past commodore of the South Norwalk Boat Club, and director of security for the Norwalk Hospital from 1989…1995. Tom and Alice left Norwalk and moved to Florida in 1996, settling in Punta Gorda. Becoming a part of the Florida scene and community, he began a favorite pastime, gol“ng, and working at the Punta Gorda Country Clubs Pro Shop. When members of the country club purchased another area golf club in 2004, the Port Charlotte Golf Club in Port Charlotte, he was promoted to pro shop manager, a position he held full time until 2014, then only part time from 2014 until his passing. Tom is survived by his loving family, his wife of 56 years, Alice Ann Reidy of Punta Gorda; sons, Thomas TomŽ P. Reidy, Jr., and Michael Lawrence Reidy, both of Connecticut; six grandchildren, and one great grandchild. In addition to his parents, he was preceded in death by a sister, Nora. A Visitation for family and friends will be held Tuesday from 4 p.m. to 5 p.m. followed by a Memorial service celebrating Toms life at 5 p.m. Tuesday, April 24, 2018 at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33949. A private committal service and interment with military honors the U.S. Navy will be held at Restlawn Memorial Gardens, in Port Charlotte. A Memorial Mass for Tom will be held in Norwalk, Connecticut at a later date.Norma M. MuddNorma M. Mudd, 86, of Port Charlotte, Florida, passed away on Friday, April 20, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Sandra Kay WilsonSandra Kay Wilson, 74, of Rotonda West, Florida, died Saturday, April 21, 2018 at Tidewell Hospice in Port Charlotte. Arrangements are by Englewood Community Funeral Home, Inc. with Private Crematory. No deaths were reported in Englewood, North Port and DeSoto County. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50534058 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017 R OYAL P ALM M EMORIAL G ARDENS R OYAL P ALM M EMORIAL G ARDENS C EMETERY AND M AUSOLEUMS C EMETERY AND M AUSOLEUMS SPRING SPECIAL 50% Off Purchase of 2 or More Grave SitesSavings Available On New Cremation Gardens, Bench Sites & Private Niche Estates27200 Jones Loop Rd. Punta Gorda(941) 639-2381www.royalpalmmemorial.com adno=50534136

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTNon-ad valorem tax is really illegal OMG: America already was great Area business help to kids sewing class Keeping up with Stone Crabs fun Rental property scarce, expensive Kudos to PG City Council Great we enforce dog leash lawsEditor: The County Attorneys Of“ce feels that a policy decision by the Board of County Commissioners trumps our countys Home Rule Charter, and the rule of law. If the county continues to represent needful services that no longer have the required electoral representation, then the MSBU or TUs should be dropped or funded by the ad valorem tax, with the safeguards of millage rates which protects the voters from excessive spending by the county. The non-ad valorem portion of your tax bill are special assessments and those not represented by the voters should not continue. They then become an illegal tax with no end, even after the required public hearing. The county has gone as far as to advertise for folks to sit on these boards knowing how much this cash cow means, legal or not. non-ad valorem taxes have no exemptions for anyone including disabled vets and churches and were not designed to take the place of the responsibilities of the ad valorem tax. Read for yourself: Section H. of our Home Rule Charter and you decided.Don Monroe Port CharlotteEditor: This is my fourth year in Englewood. I cannot remember a bad day. My main reason for buying a condo here was the beach and weather. I was a daily Boston Globe reader, then started buying the Englewood Sun The number one thing I like about the Sun is my delivery person. Every morning, my paper is there like clockwork. Thanks so much. There is enough national and local coverage for me. I wish the sports section would carry the previous days late game box scores. The section that gives me the best entertainment is letters to the editor. OMG. The nonsense from Trump supporters and NRA supporters is laughable. There is always something in every letter that makes me Editor: Each summer, the Port Charlotte Library offers free lunch and free programs for children in Charlotte County. It has been my pleasure since 2013 to teach the sewing program to girls and boys ages 7-18. The children learn hand sewing “rst. This includes how to sew buttons. It is one of their favorites. Of course, we give them plenty of buttons to make designs on felt. Machine sewing is next. They sew and stuff pillows and move on to making quilts. Ginny Longfellow, Mary Tucker and I use the Brother machines. They are lightweight and so easy to use. I bought my Brother sewing machine at Expert Sewing six years ago.To date, more than 100 children have learned to sew on our machines. My Brother machine weighs seven pounds. The stitches are perfect every time.The Expert Sewing shop is located on North U.S. 41 between Conway and Gardiner. When you visit Expert Sewing you will see a roomful of exciting quilts, many with embroidered designs. And yes, You can sign up for beginner and advanced classes for a variety of projects. Our thanks to Sheila and to Robert who repair machines. He volunteered to check our Brother machines Editor: And a tip of the cap from all Stone Crabs fans. It is great to see the Florida State Baseball League stats in the Suns Sport Section again. It certainly complements Bryan Levines game coverage. Seeing where yourŽ team is standing in the league compared to where the other guysŽ are is one of the best parts of the baseball experience. Now we can watch the Stoneys clamber out of the cellar and climb into contention. Or, banish the thought, we may have to Waitll next year!Ž Its always fun, whichever way it goes! Thanks again.Stu Wagner Port CharlotteEditor: It is wonderful that Charlotte County is growing and expanding business opportunities are coming to Charlotte County. We will have lots of new housing, restaurants, bars, etc. The downside of this situation is that the employees who will be working in these new facilities cannot “nd affordable housing in Charlotte C ounty. Where are the employees supposed to live? Once a family pays $1,000 plus a month for rent, not much is left for utilities, feeding and clothing the family, medical care (an impossibility considering the wages), then you have car expenses, cost of education, and on and on. I have seen some rental properties that should be condemned, and the land/ slumlords are demanding $1,000 plus when they should be penalized for substandard and in some situations hazardous living environments. How is the county to grow the economy with a viable workforce when the workers cannot live here?Peggy C. Wilbur Lake SuzyEditor: Thank you all council members for the recent City Council meeting. It dotted every iŽ in terms of the mayor, council members, city administrator and city staffs dedication, to representing the entire citizenry. Our combined objective of managed growth, with careful deliberation and honoring the core values established over the years, was evident, and we thank you. All residents can give a sigh of relief that our future is in competent hands, and going forward need to donate time and energy on a grass roots level to working with the elected of“cials to create an appropriate vision. Stay tuned. Dynamic times ahead for citizens input.Candace Wehbe Punta GordaEditor: As a Port Charlotte resident, we have been daily dog park attendees for almost 18 years. What a great place for all family members to socialize, have fun and get some exercise. Research also shows that Charlotte County offers lodging and many amenities to folks who travel with their 4-legged family members. If you choose to visit a dog beach, of course the dogs are off-leash. Responsible dog owners are extremely grateful that our county has a leash law. There are probably a large number of dogs who can successfully walk off-leash (with or without an electronic collar). However, the nightmares that have been reported over the last 30 years Ive been here with dogs running at large prove the wisdom of this law. Sincere gratitude to our Animal Control Department for continuing to ensure the safety of both the humans and the canines by enforcing the leash law. Joyce Robbins Port CharlotteTaking their place in the landscapeOUR POSITION: The Ladies Remembered mural in Punta Gorda recognizes women who made signi“cant contributions to the citys history.One of them was masterful at chess, a mans game at the time. Another could repair any electrical appliance put in front of her. A third was a volunteer “re“ghter and a mime. Not at the same time, thankfully. They are Virginia Trabue, the chess player who, coincidentally, was the wife of the founder of Punta Gorda; Bernice Russell, the whiz with a pair voltage testers and needle-nose pliers; and Helen Wrobbel, the volunteer “re“ghter who took up mime after her 90th birthday. They are three of the seven remarkable women depicted in the Punta Gorda Historic Mural Societys Ladies RememberedŽ mural, which graces the wall of Bayside Eye Center at 41 Northbound and Olympia Avenue, and was dedicated April 13. The other four are Sallie Jones, the “rst woman school superintendent in Florida; Tosie Quednau Hindman, who served as postmistress at the Murdock Post Of“ce after World War II; Cornelia Ponder, a midwife who credited all of her work to God; and Lois Peeples, who operated a supermarket and was a tireless community advocate. It is the societys 30th mural, but the “rst dedicated solely to the women of our past,Ž Kelly Gaylord, Mural Society president, said before the unveiling of the 31-by-18-foot work. The Mural Society is an all-volunteer nonpro“t dedicated to enriching Punta Gorda by depicting its history in public places. Womens place in Punta Gorda history is set. That the Mural Society acknowledged their contributions with a mural skillfully crafted by artist Skip Dryda in itself deserves recognition. We tried to include a woman for every area, such as medical, educational and service,Ž Libby Schaefer, mural society board member, said. However, we could only choose seven different women, which was the hardest decision of all.Ž Ponder, for instance, was a black woman who came here around 1900, when Punta Gorda was in its infancy. She brought into the world countless babies „ black and white „ and served as a nurse to anyone in need of that skill. She was highly respected by the medical community. No one ever knew where she received her training. She said her work was Gods doing. Whether she actually had received training or was just intuitive, she gave credit where credit was due. Wrobbel was a caregiver of a different sort. She was a single mother of “ve and a Cornell University graduate. Besides volunteering as a “re“ghter, she was an active member in the Punta Gorda Womens Club. As a restaurant owner, she de“ed 1960s segregation laws, serving African-American patrons. When she became a mime in her 90s, she entertained residents of local nursing homes. All the women depicted in the mural have a story. All made signi“cant contributions to the history of Punta Gorda. Each made a difference in her time. Each wrote her signature in city annals long before her face graced one of its walls. The women of the mural are now part of Punta Gordas landscape. Its a landscape they helped form. shake my head and laugh. Every day when I was a kid my father would say, Its a great country,Ž Its great to be an American.Ž I continue to say the same thing. Nobody has to make this country great again, its always been a great country. To say otherwise is an insult. I am a 64-year-old retired “re“ghter from Brookline, Massachusetts. The “rst time I touched a “rearm was 1972. I was 18 years old, in the Marine Corps boot camp, Parris Island, South Carolina. Last election I said, Anyone but Hillary.Ž I voted for Trump, praying he would do something positive for someone, other than himself. Wrong! Keep the letters coming, I need my daily entertainment. Peace.Bill Ward Englewoodand declared them ready for another season. Charlotte County is a great community. We thank the people in the community who make it great.Joan Fischer Port Charlotte

PAGE 7

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTPolitical opponents cannot be expected to lavish boundless affection on those they battle day after day. But in a well-ordered democratic system, those who “ght on behalf of competing parties, interests and ideas can usually “nd some room for mutual esteem and even occasionally try to pro“t intellectually from each other. Its when politics becomes unhinged that we squander the gift of social learning through reasoned argument. The last several days underscore why not only political progressives but genuine moderates are at wits end with the Republican Party and what passes for contemporary American conservatism. If conservatism in the United States has claimed to stand for anything, it is the idea that government authority should be limited. Conservatives regularly argue (especially when Democrats are in the White House) that the executives clout should be checked and that legitimate law enforcement authorities deserve our respect, particularly when they are investigating abuses of power. The behavior of House Republicans in demanding James Comeys memos about his conversations with President Trump, which were subsequently leaked to the media, shows a GOP that has abandoned all principle. It is willing to do whatever it takes to protect a president who has no regard for the truth, the law or established norms. Any doubts that Republicanism and conservatism have given themselves over to one man, his whims and his survival were dispelled by the GOPs use of the congressional oversight process to undermine a legitimate probe into a hostile powers interference in our elections. As it happens, the actual memos are embarrassing to Trump and support Comeys veracity. And if the Republicans obstructionist triumvirate of Reps. Devin Nunes of California, Bob Goodlatte of Virginia and Trey Gowdy of South Carolina had hoped to prove that Comey leaked classi“ed information, the memos reveal exactly the opposite. It should be stunning that the chairs of the Intelligence, Judiciary and Oversight Committees are more interested in doing Trumps bidding than in “guring out how Vladimir Putin may have helped to elect our current president. Its possible to imagine that, somewhere, Ronald Reagan is weeping. This episode speaks to a larger question: that the corruption of American conservatism is the primary cause of our inability to have constructive debates that move us to resolve issues rather than ignore them. The ongoing frustration of many of us who really did respect conservatism once upon a time is not just about the movements capitulation to Trump. It is also triggered by the supposedly substantive side of the news: The only thing Republicans in Congress know how to do now that their corporate tax cut has proved to be unpopular is „ to propose more tax cuts. There is an emptiness where problem-solving conservatism used to be. In the period when democracy planted deep roots in Western Europe and was thriving in the United States, conservative parties were led by “gures such as Dwight Eisenhower in the United States, Harold Macmillan in Britain, Konrad Adenauer in Germany, and Charles de Gaulle in France. All of them understood from the Great Depression, the rise of fascism and a destructive world war that moderation is conservatisms best impulse and that market economies require a social dimension. Capitalism could not work absent an active government that fostered a degree of economic equality and security. Applying the insights of this more responsible version of conservatism to our time would lead us to seek the best approaches to the very discontents that helped put Trump in the White House in the “rst place „ for example, growing inequality. A 2016 Congressional Research Service report found that income inequality has been increasing since 1970. And between 2000 and 2015, incomes actually went down for the bottom 60 percent of earners. There are many causes for division and resentment in our country, and this is surely one of them. Liberal democracy also faces challenges in Europe, where a 2017 Organization for Economic Cooperation and Development study found that social cohesionŽ is threatened by the rise of economic inequality over nearly four decades. We need a politics where the democratic left and right compete over who can most effectively and ef“ciently excise this social cancer from our body politic. Such a debate could be both instructive and productive. Alas, except for a small, honorable cadre of writers and think-tankers, the American right has taken itself out of the game. Our politics will remain broken as long as conservatism con“nes its energies to cutting taxes and defending a reckless president at all costs. E.J. Dionnes email address is ejdionne@ washpost.com. Twitter: @EJDionne.Where are the conservatives we need? E.J. Dionne Rick Scotts greatest political gift has been perfect timing. He proved that in 2010 when he tapped into Floridians angst over the recession with an oftrepeated simple slogan: Lets Get To Work.Ž Even after the “rst election, you could ask him about the weather or the NFL draft and his answer was always the same: jobs, jobs, jobs. It worked. Scott was able to rise from an outsider in the business world who had never held elected of“ce to a two-term governor. Now, he is casting his eye toward the U.S. Senate. That brings us to the way he is ”ooding the TV airwaves now with commercials about term limits for Congress. His Democratic opponent in November, not coincidentally, is three-term Senator Bill Nelson. At “rst blush, it might seem like a humongous waste of money on an ad blitz advocating something that is never going to happen. Congress would never pass such a law. Also, Scott faces no primary challenger for the Republican nomination, so its not like he needs to pander to his conservative base. But Scotts camp does need a big share of Floridas nearly 3.5 million independent voters. He is betting his message of term limits will resonate loudly with them. Term limits have always been extraordinarily popular with people, especially independents,Ž Emeritus Professor of Government at USF St. Petersburg Darryl Paulson said. Scott has been successful, or lucky if you want to look at it that way, in winning two gubernatorial elections by narrow margins (of about 1 percent). He needs to knit together a coalition that goes beyond his base, and independents really love this notion of term limits.Ž Its just the latest example of Scott making moves today with November in mind. Last month, he was at the forefront of new gun restrictions imposed by the Legislature after the Parkland massacre. The law earned him the wrath of National Ri”e Association maven Marion Hammer, who previously has given Scott an A rating for his Second Amendment stances. Thats not necessarily a bad thing for Republicans on the statewide campaign trail. Even if Scotts idea of limiting service time in Washington to 12 years caught “re and became law, which it wont, it carries no downside. If Scott wins, he would be 66 years old when he took of“ce. That would put him at 78 after two terms, so he would probably be ready to hang it up anyway by then. Curious, though. Scott loves to rail against career politicians while hoping no one catches on to the fact he is becoming one. He already will have served eight years as the governor, and if he wins one term in the Senate he surely will want another. That would potentially be 20 years in political of“ce. Not a bad career, eh? Thats getting way ahead of things though. He still has to win this race “rst. Florida “gures to be in the national spotlight with this race and Democrats will go all out to win as they try to trigger a blue wave against Republican rule. Thats where I wonder if Scotts term limits message will resonate with enough voters to make a difference. With so many other issues in play, it might get crowded out of the public consciousness. It is an interesting play though, and Scott is betting the timing is right once again. Joe Henderson has a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune. The column moved on website Florida Politics.Timing could be right for Scott Joe Henderson All the news you needSEVENDAYSAWEEKOnly in BABCOCK RANCH COMMUNITY INDEPENDENT SPECIAL DISTRICT NOTICE OF RULEMAKING FOR AMENITY FACILITY RULES AND RATES, LINE AND GRADE REVIEW FEES, AND WASTE COLLECTION FEESA public hearing will be conducted by the Babcock Ranch Community Independent Special District (DistrictŽ) on May 24, 2018 at 1:00 p.m. at 14750 State Road 31, Punta Gorda, Florida 33982. The public hearing will be a rulemaking hearing and will provide an opportunity for the public to address proposed rules that 1) set fees and charges related to the use of the Districts amenity facilities and services; 2) address the requirements for the suspension and termination from use of the Districts amenity facilities; and 3) set fees related to line and grade review within the District and 4) set fees related to waste collection and recycling services. The purpose and effect of the proposed rules is to provide for ef“ cient and effective District operations, and to provide suf“ cient revenues to meet expenses and provide services related to the Districts amenity facilities and review of certain construction within boundaries of the District. Prior notice of rule development for the rulemaking hearing was published in the Charlotte Sun on April 23, 2018. The proposed fees are as follows:DISTRICT AMENITY FEES Advance Reservations: District ResidentsAvailable Six (6) Months in Advance NonDistrict ResidentsAvailable Four (4) Months in Advance NonPro“ t GroupsAvailable Three (3) Months in Advance Great Lawn Rental Fees: District Residents$100.00 per hour NonDistrict Residents$200.00 per hour NonPro“ t Groups Free for 2 Hours; then hourly Deposit*$250.00 up to $1,000.00 depending upon number of attendees Maximum Capacity750 Shade Arbor Rental Fees (Non-peak hours): District Residents$50.00 for up to 4 hours NonDistrict Residents$100.00 for up to 4 hours NonPro“ t Groups Free for 2 hours; then hourly Deposit*$100.00 Maximum Capacity50 Band Shell Rental Fees: District Residents$50.00 per hour NonDistrict Residents$100.00 per hour Deposit*$250.00 Maximum Capacity100 Lake and Trail Rental Fees: Maximum Fee$3,000 Maximum Deposit$2,000 *Deposit Refundable Deposits are required for all rentals. Deposit will be cashed, and then returned within 30 days if no issues are found post rental.Line and Grade Review Fee The Line and Grade Review Fee will be paid directly to the Babcock Ranch Community Independent Special District. A one-time Li ne and Grade Review fee will be charged for review of each single family home lot. This Line and Grade Review Fee includes the cost o f the “ nal lot inspection for each single family home lot. Such “ nal lot inspection shall include review of as-built information provided by the builder, general site grading inspection for conformity with the as-builts, sod and other erosion control measures, sidewalk conformity with ADA requirements, and site tie in as it relates to public rights-of-way and easements. The above services are a fee of $376.00 per single family lot. Should a re-inspection be required, the following re-inspection fees will apply: € First re-inspection: $50; € Second re-inspection: $100; € Third or subsequent re-inspection: $150; and € Partial re-inspection: $50. Waste Collection Fees RESIDENTIAL SERVICES Solid Waste Collection $10.00 (per month) Recycle Waste Collection $10.00 (per month)Speci“ c legal authority for the rules includes section 120.054, Florida Statutes, and Chapter 2007-306, Laws of Florida, as amended. Any person who wishes to provide the District with a proposal for a lower cost regulatory alternative as provided by section 120.541(1), Florida Statutes, must do so in writing within twenty one (21) days after publication of this notice. A HEARING WILL BE HELD AT THE TIME, DATE, AND PLACE SHOWN BELOW: TIME AND DATE: May 24, 2018 at 1:00 p.m. PLACE: 14750 State Road 31 Punta Gorda, Florida 33982 The public hearing may be continued to a date, time, and place to be speci“ ed on the record at the hearing. If anyone chooses to appeal any decision of the Board with respect to any matter considered at the public hearing, such person will need a record of the proceedings and should accordingly ensure that a verbatim record of the proceedings is made which includes the testimony and evidence upon which such appeal is to be based. At the hearing, one or more Supervisors may participate in the public hearing by telephone. Any person requiring special accommodations at the hearing because of a disability or physical impairment should contact the District Of“ ce at (561) 571-0010 at least 48 hours prior to the meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at 1-800-955-8770, for aid in contacting the District Of“ ce. A copy of the proposed rules may be obtained by contacting the District Manager, Craig Wrathell, at 2300 Glades Road, Suite 410w, Boca Raton, Florida 33431 or by calling (561) 571-0010. Craig Wrathell, Manageradno=50520339 adno=50520344 Charlotte County Board of County Commissioners Notice of Public Hearing Board of Zoning AppealsNotice is hereby given that the Charlotte County Board of Zoning Appeals will conduct a public hearing on the following petitions. Said public hearing will be conducted on Wednesday, May 9, 2018 at 9:00 AM in Meeting Room 119, Building A, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. All interested parties to the petitions should be present at that time. The Board of Zoning Appeals is not bound to consider the petitions in the order listed in this notice. Any of these petitions may be considered as soon as the meeting commences. Copies of the petitions, along with their complete legal description, are available for review at the Charlotte County Community Development Department, Zoning Of“ ce, Charlotte County Administration Center, 18400 Murdock Circle, Port Charlotte, Florida. Petition VAR-18-004: Robin Kendall, agent for Bravo” orida LLC, is requesting “ ve variances; (a) to reduce the required 8 perimeter landscape strip by one-foot to allow a 7 perimeter landscape strip; (b) to increase the required 25 maximum front yard setback by 30 to allow a 55 front yard setback; (c) to reduce the required 30 percent building frontage located within the 25 front yard to zero percent; (d) to increase the required 9 maximum street side yard setback by 22 to allow a 31 street side yard setback; and (e) to reduce the required 50 percent building frontage located within the 9 street side yard to zero percent; in the Charlotte Harbor Commercial General zoning district. The property address is 4535 Tamiami Trail Port Charlotte, and is described as Lots 7, 8, 9, 10, 11 and 12 of Block 12, part of lots 7 and 8 of Block 5, a portion of vacated Center Avenue, and half of the vacated alley located adjacent to said lots, all located in Section 25, Township 40 South, Range 22 East. Petition VAR-18-005: Andy and Kimberly Richardson are requesting a variance to reduce the required 15-foot rear yard setback from a waterbody by 8.6 feet to allow a 6.4-foot rear yard setback, for a pool and pool cage, in the Residential Single-family-3.5 (RSF-3.5) zoning district. The property address is 24356 Buccaneer Boulevard Punta Gorda, and is described as Lot 16, of Block KŽ, of Pirate Harbor Subdivision, located in Section 19, Township 42 South, Range 23 East. Petition VAR-18-006: Calvin Loshinskie and Mary Tinsley are requesting seven variances; (a) to reduce the 8,712 square foot minimum lot size by 952 square feet, to allow development on a 7,760 square foot sub-standard lot; (b) to reduce the 25foot front yard setback by 18.6 feet, to allow a 6.4-foot front setback; (c) to reduce the 10-foot south side yard setback by 2.3 feet, to allow a 7.7-foot south side yard setback; (d) to reduce the 10-foot north side yard setback by 0.6 feet, to allow a 9.4-foot north side yard setback; (e) to reduce the 10-foot north side yard perimeter landscape strip by 2.5 feet, to allow a swimming pool deck; (f) to reduce the 10-foot north side yard perimeter landscape strip by 5.0 feet, to allow mechanical equipment; (g) to reduce the 20-foot rear yard setback by 5 feet, to allow a 15-foot rear setback for a swimming pool, in the Manasota Single-family-5 (MSF-5) zoning district. The property address is 1215 Holiday Drive Englewood and is described as Lot 14 and the Northerly “ ve feet of Lot 13, of Holiday Shores Subdivision, located in Section 18, Township 41 South, Range 20 East. Petition SE-18-004 : Joy Tanner is requesting a special exception to allow an Assisted Living Facility, for up to eight residences, in the Residential Single-family-3.5 (RSF-3.5) zoning district. The property address is 1301 Guild Street Port Charlotte, and is described as Lots 30 and 31, of Block 3237, of Port Charlotte Subdivision, Sub-section 51, located in Section 11, Township 40 South, Range 22 East. Should any agency or person decide to appeal any decision made by this board with respect to any matter considered at such meeting or hearing, they will need a record of the proceedings and for such purpose they may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. Shaun Cullinan, Zoning Of“ cial Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our of“ ce at 941-743-1381, or TDD/TTY 941-743-1234, or email to David.Lyles@CharlotteCountyFL.gov Post Date: April 18, 2018 Run Date: April 24, 2018 Where Shopping Makes Cents charlottecountychamber.org adno=50532903 adno=50532882

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. 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 0 4/ 2 4/ 20 1 8 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Bishops Handyman Services located at 1007 Broadview Street in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 20th day of April 2018 Conrad Bishop/Bishops Handyman Services Publish 04/24/18 110833 3572003 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 17000524CA LENDINGHOME FUNDING CORPORATION, Plaintiff, vs. FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A /K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY, ET AL Defendants NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to a Final Judgement of F oreclosure dated April 11, 2018, and entered in Case No. 17000524CA, of the Circuit Cour t of the Twentieth Judicial Circuit in and for CHARLOTTE County, Florida. LENDINGHOME FUNDING CORPORATION (hereafter  Plaintiff Ž), is Plaintiff and FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A/K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY; JESSICA PATRAW; TODD KISSINGER; FRANKLIN ESCROW, LLC; AS STAR ROOFING INC, are defendants. Roger D. Eaton, Clerk of the Circuit Court for CHARLOTTE, County Florida will sell to the highest and best bidder for cash via the Internet at www.charlotte.realforeclose.com, at 11:00 a.m. on the 10thday of May, 2018, the following described property as set forth in said Final Judgement, to wit: LOTS 17, 18, 19 AND THE WEST 1/2 OF LOT 20, BLOCK V, BAY SHORES SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 2, PAGE 49, PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. If you are an individual with a disability who needs an accommodation in order to participate in a court proceeding or other court service, program, or activity, you are entitled, at no cost to you, to the provision of certain assistance. Requests for accommodations may be presented on this form, in another written format, or orally. Please complete the attached form and return it to j embury@ca.cjis20.org as far in advance as possible, but preferably at least seven (7) days before your scheduled court appearance or other court activity. Upon request by a qualified individual with a disability, this document will be made available in an alternate format. If you need assistance in completing this f orm due to your disability, or t o request this document in an alternate format, please contact Jon Embury, Admin. Svc. Mgr., phone (941) 6372110, e-mail j embury@ca.cjis20.org. Dated this 13th day of April, 2018. ROGER D. EATON CLERK OF COURT By: Thelma Connor As Deputy Clerk Publish: April 17, 24, 2018 232598 3570136 | STATE NEWS BRIEFPolice: Driver crashes car on bridge, plunges to his deathEUREKA (AP) „ Authorities say a driver who crashed his car on a Florida bridge and then crawled out a window has plunged more than 70 feet to his death. News outlets cite a release from the Florida Highway Patrol as saying 20-year-old Chad Lee Melnyk struck a concrete railing with his car Sunday night on the State Road 40 bridge, spanning the Ocklawaha River near Silver Springs. The statement says it appears Melnyk crawled out of the drivers side window and then fell over the guardrail to the ground below. Authorities say its unclear why the car had crossed from an eastbound direction into the westbound lane, striking the railing with its left side. Melnyk was pronounced dead at the scene by a “re rescue of“cial. revolving-door Legislature in which many House members spend years jockeying for Senate seats, and critics say term limits have made lobbyists and staff members more powerful. Supporters of Floridas Eight is EnoughŽ term limit law wanted it to apply to Congress, too. But the U.S. Supreme Court ruled in 1995 that Florida and every other state with term limits could not pass state laws that alter the quali“cations of members of Congress. Scotts fellow Republicans are careful not to criticize the idea but are not enthusiastic and raised several concerns. If it was on the ballot or a vote up here, I would vote for it,Ž said Sen. Marco Rubio, who has signed term-limit pledges as a candidate. But it would have to apply to every state. I wouldnt want to unilaterally disarm Florida.Ž Rep. Mario DiazBalart, R-Miami, whos in his eighth congressional term after 14 years in the Legislature, said steady turnover in the delegation ranks has effectively brought term limits. This year alone, four members are retiring or running for another of“ce. The 27-member delegation as a whole had trended toward newer members who will have to spend years climbing the ranks. I respectfully believe that our founders got it right. Unfortunately there are no term limits for lobbyists or for staff,Ž Diaz-Balart said. A member of the Appropriations Committee, he argued that seniority has helped the state get federal money. Im not going to be critical of what he wants to do,Ž Diaz-Balart said of Scott. But he quickly added, One could argue if there were term limits there would be no seniority. But is that a good thing, for the country to have no experience?Ž Rep. Vern Buchanan of Sarasota is in his sixth term, which would be his last under Scotts plan. He laughed that hed have another 12 years because the clock would reset. Politically, it works well,Ž Buchanan said. You do want some people up here that have got some background and have been here for a while.Ž Only a handful of members of Floridas congressional delegation have supported U.S. Term Limits pledge to limit members time in of“ce. They are Rubio and Reps. Matt Gaetz, Ron DeSantis, Tom Rooney and Brian Mast. All are Republicans. Rep. Peter King, an outspoken Republican from New York who is in his 13th term, called term limits anti-democratic.Ž People should have the right to vote for anyone they want to. Also, you need experience, people with institutional knowledge,Ž King said. He acknowledged the upside of supporting the issue to stoke anti-Washington feelings. But to me what youre doing is telling people they arent smart enough to vote for the people they want to,Ž King said. Scott has an ally in Rep. Francis Rooney, R-Naples, whos in his “rst term. Rooney “led legislation that he says would effectively bring term limits without having to amend the Constitution. After lawmakers reach 12 years, their annual salary would drop to $1. Rank-and-“le members earn $174,000. When my home state of Florida passed term limits, 76 percent of Sunshine State voters voted in favor,Ž Rooney said in a statement announcing his long-shot Thomas Jefferson Public Service Act. In fact, Florida is one of 15 states to currently have legislative term limits.Ž Rooney cited a nationwide poll by McLaughlin & Associates that found that 82 percent of voters support congressional term limits, including 89 percent of Republicans, 83 percent of independents and 76 percent of Democrats. Scott isnt shy about asking career politicians in Washington to help him. He held a fundraiser in downtown Washington D.C. last week where the headliner was Senate Majority Leader Mitch McConnell, R-Ky., who has held of“ce for 33 years. Scotts proposal, however unrealistic, ampli“es a main attack line he and the GOP use against Nelson. This concept of career politicians has got to stop,Ž Scott said at his campaign kickoff on April 9 in Orlando. He can talk all he wants about that,Ž Nelson responded in an interview. Im going to talk about my priorities, which are making sure Medicare and Medicaid are not savaged, making sure there is not oil drilling off the coast and making sure that we have new high-paying jobs for the new economy.Ž He added: You talk to anybody in the state Legislature and they say what has happened in term limits is there is so much turnover that its the legislative staff and especially the lobbyists that run the show in Tallahassee.Ž Scott is sure to keep talking about term limits for Congress, even though it wont happen. Its an extremely popular idea,Ž said Tom Piccolo, a Florida political consultant who advises Republicans and does polling on their behalf. Its off-the-charts popular.ŽIDEAFROM PAGE 1

PAGE 9

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 9 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 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 PREP GIRLS TENNIS: REGIONAL CHAMPIONSHIPS It was on a whim at the tail end of the summer of 1980 that Darrell Roach decided to drop off his resume at what had just become Lemon Bay High School. Though classes had already begun, one of the schools science teachers had quit that morning and he received a call later that day saying the job was his if he wanted it. When I “rst came, the very “rst day I was here in 1980-81 they said, Hey, we need a science teacher, we need a tennis coach and we need an athletic trainer. So I said, Im your man,Ž Roach said. I grew up in Miami, and in the late 70s, early 80s it was getting dangerous down there. My wife also grew up in Miami and the both of us didnt want to raise a family down there. I knew of Englewood as a kid. It was a little “shing town and wed come over and stay with my great uncle. I didnt even know there was a school when I came here, I was just visiting my parents.Ž Roach has been a teacher and coach at Lemon Bay ever since, and today he will travel with his girls tennis team down to Cape Coral to play in the Regional Tournament for the 13th straight year. Though the Manta Rays have won both their District and Regional tournaments in each of the past eight seasons, Lemon Bay faces more of a challenge this season. Senior Chloe DiDonato was the lone returning starter for Lemon Bay and the team also dealt with some injuries on the way to a 5-6 regular season “nish. But Roach said he expected that his team might surprise some people when postseason play came around. Four of his “ve starters this year are seniors who were either alternates or newly returned to the sport, and he said focusing on the fundamentals has helped the team get better as the season wore on. Last week, the Mantas put those fundamentals to the test as they held on to “nish as District runner-ups and advance to the Regional Tournament. I really stress fundamentals,Ž Roach said. We work hard on our strokes. Here it is the end of the year and were out here practicing serves, getting our front strokes down. A lot of these teams will just play matches, but I work on their strokes. Thats why Districts was kind of a secret surprise. Because we got better as the season went on and I knew we were getting better.Ž While Roach takes pride in all hes accomplished as both the girls tennis and girls golf coach at Lemon Bay, theres much more to his 38 years at the school than the banners hes hung in the gym. In his 29th year coaching girls tennis, Roach has learned to have fun with the sport and he tries his best to pass that attitude on to his players. Hes worked with girls this whole time so he de“nitely knows how a girls team works mentally and physically,Ž senior player Lauren Maheu said. Hes not going to verbally coach us hard whereas in other sports Ive had coaches who were more vocal, but he knows how to pull us aside and motivate us. I think his experience with this helps him connect with us and motivate us without crushing our spirit.Ž A big part of what has kept Roach coaching the Mantas for the past three decades has been the relationships hes established with his players and their families. From getting together outside of school, going to weddings, parties, birthdays and anything in between, Roach has forged a strong bond with the community around Lemon Bay athletics. When youre sitting around these tables talking about stuff, you cant do that in a classroom situation,Ž he said. So you get to actually feel like you give these kids some guidance and talk to them about their future and relate to them in a way that you cant as a teacher, and Ive always enjoyed that.Ž Along with all hes achieved with Mantas athletics, Roach has made perhaps more of an impact in the classroom. After earning his Masters degree in Science Education from Nova Southeastern in 1982, he taught science at Lemon Bay for 15 years before transitioning to teach TV production. Being in charge of the yearbook and thus housing most of the Mac computers on campus, Roachs familiarity with the new technology made him one of the few choices for the job. From modest beginnings, Roach helped build the schools daily news show, WMTV, along with the yearly senior video that plays during graduation. All of a sudden I was doing a TV production class and we were going to do news. We did a news show once a week in a closet in the media center,Ž Roach said. We had a classroom, and once a week wed go into the media center and record it on VHS tape and wed play it for the school. Thats where it all began, there was really nothing there. Its been a lot of fun to build that program from a closet in the library to what weve got now with 30 27-inch iMacs and a TriCaster green screen studio, thats been exciting.Ž Roach attributes the community of Englewood as to why hes been able to have so much success at Lemon Bay and why he never left after dropping off his resume 38 years ago. And even though hell be retiring from teaching after the next school year, he still plans on coaching for as long as he can and has no desire to leave Englewood after all this time. Its been great, its really worked out well for me,Ž Roach said. Kids say over the years, Youre a teacher youre not making that much money. Im thinking, Im making plenty of money, I live on a golf course, I sent my daughter to a private university. And I get to work with young kids and Ive really enjoyed it. Im super happy that it worked out this way because we love this community. After we retire, we have no plans of moving. Our daughter lives in California and well go out and visit, but we like it here. Englewood is our home, I couldnt ask for a better place.ŽEmail: vportell@sun-herald.comRoach leads Lady Mantas on 13th straight trip to RegionalsBy VINNIE PORTELLSPORTS WRITER Michaela Mignemi capped her four-year collegiate tennis career with a decisive victory. The Venice High School graduate prevailed 6-0, 5-7, 7-6 (7-2) at No. 6 singles to lift Palm Beach Atlantic University (1113) over Embry-Riddle Aeronautical University in the season “nale. She also won at No. 3 doubles. The senior “nished the season with an 11-6 singles record in dual play at the fourth through sixth spots. She had the most singles wins on the squad. Mignemi had a 12-10 doubles mark in dual play, including 10-9 at the third spot. She was one of three to have that many doubles wins.More womens tennisPort Charlotte resident Jeannez Daniel lost at third singles for University of Colorado against Oregon. She lost at second doubles.SoftballCatcher Brooke Clemens of Florida Gulf Coast University had a 1.000 “elding percentage in 174 chances. The Lemon Bay High graduate hit .217 with one home run and 19 runs batted in while starting the 41 games she played. Morgan Coslor batted .289 with eight RBIs in 20 games for Sterling College. The Port Charlotte High product, who started 15 games, had a .980 “elding percentage in 49 chances. Edward Waters College senior catcher Jennifer Gering hit .316 with “ve RBIs in 19 games. The Charlotte High alumna had a perfect “elding percentage in 46 chances.Womens golfFlorida State University senior Lexie Flerlage played as an individual in the Brickyard Collegiate. The Venice graduate carded a 248 (88-81-79) to place 75th.Mens golfTowson Universitys Spencer Alexander “nished 14th at the Navy Spring Invitational. Out of Imagine School, the sophomore shot a 154 (71-83) to place third among the Tigers. Sophomore Ron Johnson of Oglethorpe University competed as an individual in the Emory Spring Invitational. The former Indian carded a 160 (8080) to tie for 69th.Mens tennisStetson University sophomore William Shkrob, a Venice resident, lost at sixth singles against Lipscomb. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Mignemi finishes up on a high noteBy BARBARA BOXLEITNERSUN CORRESPONDENT AWAY AT COLLEGE SUN PHOTO BY VINNIE PORTELLCoach Roach poses with his team following the Lady Mantas nish as runner-ups in the District Tournament. PHOTO COURTESY OF DARRELL ROACHCoach Roach has led the girls tennis team for 29 seasons and the Mantas have been both District and Regional Champions for the past eight years. PHOTO COURTESY OF DARRELL ROACHManta Rays girls tennis coach Darrell Roach instructs his girls during a practice at Lemon Bay High School.

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ Dennis Silkebakken will conduct his last North Port Concert Band on Thursday night at the Performing Arts Center. Silkebakken has been a conductor for eight years, bringing together the group that features members from Manatee, Sarasota and Charlotte counties. The all-volunteer band has worked hard under his tutelage to become known as the “nest community band in Southwest Florida,Ž the group said in a news release. Dennis love of music and his ability to program music that the audience and musicians both enjoy has produced concerts that were enriching, rewarding and unforgettable,Ž the group said. He has been a very hands-on leader who not only selected all the music, rehearsed the band, but made sure the stage was properly decorated each concert and programed overhead projections that matched the music being played and worked with board members to bring new faces to perform with the band for the enjoyment of the audience.Ž Thursdays show is called We Love the 70s (All of Them).Ž It will include hits from 1970s along with a number of classical selections. Among the songs slated are J.S. Bachs Toccata and Fugue in D minor,Ž a medley of Mozart songs and Tchaikovskys Sleeping Beauty.Ž Together, the songs represent music from the 1670s, 1770s and 1870s. Music from the 1970s will be highlighted with MacArthur ParkŽ by Jimmy Webb, music of The Carpenters, along with Aquarius/Let the Sunshine InŽ from Broadways production of HairŽ and Barry Manilows Copacabana.Ž The night also features Lucille Rose DArmi-Riggio, a career performer on stage in Atlantic City and other sites. She has performed charity shows with the likes of Bobby Vinton, Herb Albert, Robert Goulet, Rupert Holmes along with others. DArmi-Riggio will sing The Look of LoveŽ the 1978 disco classic I Will Survive.Ž She is now a Sarasota resident. Her original music is recorded on an album titled My Matchless Mother.Ž A few songs from the Village People will be a part of the grand “nale. The show begins at 7:30 p.m. Thursday at the PAC at North Port High School, 6400 West Price Blvd., North Port. Tickets are available online at www. northportconcertband. org or by calling the box of“ce at 941-426-8479 or 866-406-7722. Concert Band show set for ThursdaySta ReportConductor to retire after We Love the 70s showSARASOTA „ A new partnership between Sarasota Memorial Hospital and the Charles & Margery Barancik Foundation is aiming to help mothers. The program is targeted to mothers living below the poverty line to help them receive prenatal care in the last trimester of pregnancy. According to a news release by SMH, about 80 percent of the childs brain development occurs between the third trimester of pregnancy and the babys second birthday. Its during this period that young brains and bodies are being hardwired in ways that have lifelong consequences, according to the news release. The hospital also noted about 52 percent of babies are born into families living in poverty with those families often lack stable housing, food, health care, and other resources, according to the news release. SMH „ along with the Barancik Foundation and 32 community partners „ have pledged to raise $1 million for a three-year pilot program to connect families in need with a system of care. The program will also work to reach out to families with messages on the importance of prenatal care, early childhood development and the many resources available. Email: aherrera@sun-herald.comFoundation, partners start initiative for prenatal care By ALEXANDRA HERRERA STAFF WRITER SUN PHOTOS BY MONICA AMAYANorth Port Concert Band conductor Dennis Silkebakken haa played professionally with the Fort Lauderdale Symphony, The Miami Philharmonic Orchestra, the Miami Beach Symphony, Miami Ballet Company, and the Opera Guild of Greater Miami. Silkebakken holds a Ph.D. in music education from the University of Oklahoma and bachelors and masters degrees in music from Florida State University. SUN PHOTOS BY MONICA AMAYAThe Concert Band will take attendees back to the 70s with memorable music pieces during its performance Thursday, April 26. Mike Hamlin plays the electric guitar as the band recently practices for the concert. SUN PHOTOS BY MONICA AMAYAFlute player Peggy VivesAustin during a recent rehearsal SUN PHOTO BY MONICA AMAYAAdam Harrington, on the French horn, recently joined the North Port Concert Band. PHOTO PROVIDEDLucille Rose DArmi-Riggio will sing Thursday night with the North Port Concert Band, which will highlight music of the 70s. SAVE $1000iOn Our Most Popular Hearing Aids $895iiNormally $1,895 i ds Must present this ad € Must have brought friend or family member Must have demonstrated signi“cant hearing loss from test taken at event DURING THIS EVENT RECEIVE APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM THE BEST HEARING AIDS € THE BEST PRICES € THE BEST SERVICE CALL US TODAY TO SCHEDULE A FREE DEMONSTRATION 2017 FlaglerCounty READERS CHOICE 2017 Award Winning Hearing CentersFlorida Medical Hearing Centers Factory Authorized Dealer 47 LOCATIONS IN FLORIDATITUSVILLE 3267 Garden St. (Publix Plaza)321-267-4222MELBOURNE/ SUNTREE/VIERA 6300 N Wickham Rd. (Centre at Suntree)321-610-7972MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-735-4942VERO BEACH SR 60 (Between Applebees & Walmart)772-774-8208PORT ST. LUCIE The Shoppes at St. Lucie West Publix Plaza772-878-5534JENSEN BEACH/ PORT ST. LUCIE EAST 4203 NW Federal Hwy (Publix Plaza)772-232-6800STUART SOUTH 5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza)772-320-9948MELBOURNE/ PALM BAY/ THE BEACHES 220 E. Eau Gallie Blvd.321-610-8970 BRAND NAME HEARING AIDS STARTING AT *VISA is a trademark of Visa International Service Association. See gift card for details, terms and conditions and (if applica ble) fees. Gift card may be used only at merchants in the U.S. and District of Columbia wherever Visa debit cards are accepted. See Cardholder Agree ment for details. Must meet terms mentioned. Gift card type varies per location. Gift cards cannot be replaced if lost or stolen and are redeemable for merchandise only. Card supplies are limited and available on a “rst come, “rst served basis. Limit one per person. The trademar ks BEYOND’ technology is owned by or licensed to Widex A/S.$10 Visa Gift Card* for every hearing test completed $395 BLOWOUT SALEFINAL 3 DAYS Monday, April 23th Wednesday, April 25thBEYOND’ HEARING AIDiDiscount for pair (2) of Widex Beyond hearing aids. iiDiscount for Regal hearing aid (1) only. Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-235-2480 Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-575-5611 North Ft Myers/ Cape CoralPublix Plaza 17960 N Tamiami Tr Suite 145239-997-0588Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-703-7546Venice/ North Port/ Englewood4250 South Tamiami Trail941-496-7600South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-254-7476Sun City Center1509A Sun City Center Plaza813-634-2781 adno=50533156

PAGE 11

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, APRIL 24, 2018 This isnt a game for Wayne Palmer. The Port Charlotte resident received a voice mail message from someone identifying himself as being from Humana, his Medicare Advantage provider for the past “ve years. Palmer said the urgent message didnt sound like a typically recorded robocall, instructing him to call a toll-free number and enter a special 7-digit code for some important information. The message smelled “shy so I called Humana to check on the calls validity,Ž Palmer wrote me. Humana advised me the call is a fraud that they are aware of.Ž Since then, Palmers received two more of the same calls and wants to know whether the fraudsters know hes a Humana subscriber or are phishing to see if they can connect with Humana customers. Most important here? Palmer smartly questioned the legitimacy of the call. I also contacted Humana, which veri“ed the number in question, is not a Humana phone number, and the call to that member did not come from a Humana employee or agent.Ž Humana members who are suspicious of a phone call from someone representing themselves as being with Humana should call customer service at 866-255-7451,Ž explains Humana. We can verify whether the call is legitimate, and we'll follow up with authorities immediately if it isn't.Ž Absent a major announced data breach, my guess is Palmers con artist was spear phishing,Ž speci“cally hunting for Humana Advantage subscribers in a well-stocked pond of Florida seniors. Just look at the potential prey: As of 2017, 19 million Medicare bene“ciaries „ or 33 percent „ were enrolled in a private Medicare Advantage plan, according to the Kaiser Family Foundation. However, just two companies „ Humana and United Health Care „ account for 41 percent of them. But, in Florida, the phishing is even better, because a signi“cantly higher 42 percent of Medicare bene“ciaries have Advantage plans. So, theres a very good chance Humana imposter scam calls made from a telemarketing list of Florida seniors will spear many intended targets. The prized catch? Medical identity theft. Thats when an impostor uses your personally identi“able health information to get medical treatment, prescription drugs or healthcare equipment. But, unlike credit card losses, theres no consumer protection for medically related losses. Medical identity thieves may pretend to work for an insurance company, doctors of“ces, clinic or pharmacy to try to trick you into revealing sensitive information,Ž warns the Federal Trade Commission. Organized theft rings then can buy the highly-coveted stolen patient information on the black market, setting up fake clinics to make bogus claims against your health insurance policy, explains the Coalition Against Insurance Fraud (www.insurance fraud.org). Or dishonest pharmacists can bill your policy for narcotics. Or someone can assume your identity at a hospital or clinic. Besides “nancial harm, theres the potential physical harm if your medical record is compromised. This could include the wrong blood type or medicine to which youre allergic,Ž warns the Coalition. Your life thus could be on the line if you receive the wrong treatment based on the thiefs treatment.Ž Your “rst line of defense against medical ID theft? Carefully inspect your Medicare Summary Notice or Advantage plans explanation of bene“ts, immediately reporting any incorrect items. Look for charges for something you didn't get or services that werent ordered by your doctor. If you suspect Medicare fraud, the Senior Medicare Patrol (SMP) program, operating under the U.S. Administration on Aging, can immediately ”ag the account while it investigates and corrects any errors. Florida residents call 877-272-8720. Nationally, call 877-808-2468. Perhaps Palmers crook was timing the con because Medicare is in the process of issuing new Original Medicare cards without Social Security numbers. However, health insurance cards issued by Medicare Advantage private insurance companies are unaffected. By the way, to receive an email alerting you when your new Original Medicare card is in the mail, sign up at www.medicare. gov/newcard. David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 9412061114.Playing with Medicare: Go phish! Question: When did you open your business? Answer: We opened in 1970. We were primarily only dealing with TVs. We now offer an array of products and services, including home theater systems, alarm systems, central vac systems and satellite systems, to name a few. Q: What has changed since you opened? A: We now do commercial and residential sales and service. Installation is a service we offer as well. Q: How many employees do you have? A: We have 12. Q: What is your most popular item or service? A: Most of what we offer is popular, but currently our camera systems in homes are in demand. Q: Whats the hardest part about your business? A: I think it would have to be customers not knowing exactly what we offer and what we do. Q: What sets you apart from other businesses? A: Customer service is key. We take care of all kinds of cable and TV problems. Q: What advice do you have for someone just starting a business? A: Word of mouth is extremely important. Always go above and beyond the call of duty and you will do well in your business. Q: Whats the future hold for your business? A: We are always looking to expand the technology “eld of our business. I am very particular about who we hire. After Robert Mageau of Ontario recovered from sticker shock over his driveway paver project, he decided to go DIY and do the labor himself. But when he realized that storebought pavers alone would cost him $30,000, it seemed like a much better idea to make his own from scratch. Beth Cummings and her boyfriend, Brian, dreamed up a cobblestone-look fountain and retaining wall for their suburban Boston yard. Real cobblestones were beyond their means. After searching the Internet for molds to make their own stones, Beth said, My boyfriend thought I was crazy, but it was the only thing that would work.Ž Working together through the long New England winter, they molded 1,000 cobblestones and ended up spending only $200 for molds, dyes and concrete. But the ultimate do-ityourself project was the rambling Scottish castle that John McKenzie Panagos and his wife, Lorraine, built for themselves in North Carolina. They used the same molds and procedures that theyd later sell to Mageau, Cummings and thousands of other satis“ed customers of Olde World Stone & Tile Molds. The glossy rust-red, moss-green and warm-grey dyed pavers in Olde Worlds Enterprise Drive showroom are like none youve ever seen, even in a retailers tile aisle. Add a raised arabesque, compass rose, geometric turtle or dragon”y, and the big-box price would skyrocket. You cant buy these concrete pavers or pay to get them installed, because Olde World instead sells you the means to make them yourself „ lightweight plastic molds. The front display area, attached to a 3,000-squarefoot manufacturing facility, isnt really open to the public, because nearly all of Olde Worlds sales are online. This successful 26-year-old family business is the only one in the United States selling molds like theirs directly to the consumer. And few in the area have heard of it, because it doesnt sell from a storefront. Manufactured stone use is exploding in the home market, for “replaces, ”oors, patios, lanais, driveways, pools, paths and outdoor kitchens. More homeowners than ever are doing it themselves. Olde Worlds clients are ardent do-it-yourselfers, builders and landscapers who craft their own cement stone, veneer, pavers, tile, bricks and stepping stones using plastic molds that the Port Charlotte manufacturer ships directly to them. They save up to 90 percent off retail home improvement store prices. Customers can make custom-colored tile for less than 28 cents a square foot,Ž John said. What they once paid just for shipping costs per square foot of stone now pays for the materials to make the stone themselves.Ž A corporate sales/marketing manager and vice president for 23 years, John was “rst exposed to the stone industry at a 1991 Pennsylvania trade show, where there was a company selling interests in concrete tile and installation. He and Lorraine were planning a move to Florida, and it seemed like a “ne opportunity. But they soon found a better way: selling molds with which homeowners could do it themselves, at a fraction of the cost. They have over 300 concrete masters made from real “eldstone, river rock, Kentucky limestone, giant stepping stones and more. These, in turn, allow them to create and sell ABS (acrylonitrile butadiene styrene) plastic molds for concrete that perfectly and durably imitates the natural textures and shapes of the originals. For interior wall applications, plaster of Paris works in any of their molds and can be “nished in even less time than it takes concrete to cure. Theirs is a lean, $350,000-a-year company, as economical and pro“table as the projects it makes possible. Run by John, Lorraine, cousin Bobby Miller and one part-time worker, it has, said John, the potential to be a multimillion-dollar operation. They prefer to keep it small and comfortable, though, taking home $100,000 a year. After a heart attack and quintuple-bypass surgery forced John to slow down, the couple tried out eBay in 2007, and discovered they could have even more success selling online.DIY phenomenon rocks Port CharlotteBy DEBRA GOUVELLISSUN CORRESPONDENTBy SUE WADESUN CORRESPONDENT SUN PHOTO BY DEBRA GOUVELLISQuality TV of North Port owner Mike Morales oers service to residential and commerical customers. Our camera systems for homes and businesses is one of our more popular products,Ž said Morales. The store is located at 14212 Tamiami Trail.Quality TV: A standard for nearly 50 years BUSINESS SPOTLIGHT QUALITY TVOwner: Mike Morales 14212 South Tamiami Trail, NorthPort 941-426-1773 http://qualitytv.com/ Hours: Sunday, closed; Monday-Friday, 9a.m. 5p.m.; Saturday, 9a.m. 1p.m. READER ADVOCATE David MORRISCOLUMNISTEvery year since 1963, the President of the United States has issued a proclamation announcing National Small Business Week to recognize the contribution of Americas entrepreneurs and small business owners. This year, National Small Business Week is set for April 29 through May 5. As part of National Small Business Week, the U.S. Small Business Administration takes the opportunity to highlight the impact of outstanding entrepreneurs, small business owners and others from all 50 states. Small Business Week in May is not the only celebration during the year that focuses on small business and entrepreneurship. In January, the U.S. Association of Small Business holds its annual conference. In February, there is National Entrepreneurship Week and the Start-Up Grind Conference celebrating start-up businesses. March features the Global Entrepreneurship Conference and national Mom and Pop Business Owners Day. May is National Small Business Month and includes Small Business Week, the Growing Entrepreneurial Summit and The Startup Conference. The second week in June is Families in Business Week. In August there is World Entrepreneurs Day and Global Entrepreneurship Week. October is Womens Small Business Month and has National Home-based Business Week. November is National Entrepreneurship Month, plus there is Global Entrepreneurship Week, Womens Entrepreneur Day and the Saturday after Thanksgiving is designated as Small Business Saturday. Ever wonder why there is so much attention paid to small businesses and entrepreneurship? Did you know there are 28 million small businesses in the United States? About 70 percent of those small businesses are owned and operated by a single person. Home based businesses are 53 percent of all those businesses. Eight million are owned by women. Small businesses are responsible for more than 50 percent of the U.S. GDP. They employ 57 percent of private sector workers and pay 44 percent of the nations payroll. Small businesses create 70 to 80 percent of all new jobs. But what about here in our neighborhood? In 2016, in the North PortSarasota-Bradenton MSA, there were 60,900 businesses responsible for 93,600 jobs. Over 40 percent of those businesses employed only 1 to 9 people. In Charlotte County there were 12,000 businesses creating 17,800 jobs. Almost 42 percent of those businesses employed one to nine people. Is it any wonder that the global, national and local economies want to support and honor small businesses? Celebrate Small Business Week next week and every other day of recognition of SCORE Small Business Talk: Celebrate small businessSCORE | 3 EDDAVISTHE SCORE SUN PHOTO BY SUE WADEJohn McKenzie Panagos with one of his most popular paver masters. In the background, stacked plastic molds.ROCKS | 3

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 2OUR TOWN BUSINESS NEWSOur Business Card Exchange is Thursday at Scottys Brewhouse in Fishermens Village. Join us from 5 p.m. to 7 p.m., and remember to bring plenty of business cards and a small gift to get additional exposure for your business. Invite a business colleague who is interested in meeting potential new customers and/or can be a referral source. Next week, you have the opportunity to meet business people from the Charlotte County, Englewood, North Port and Punta Gorda chambers for a Joint Chamber mixer with the Stone Crabs on Thirsty Thursday, May 3, for a 6:05 p.m. game. For $10, you receive a ticket to the game and a food voucher for a hot dog, chips and either a draft beer or fountain drink. Parking is $4. Call our Port Charlotte of“ce or visit our website for tickets. In the why does everyone wait until the last minuteŽ saga of fundraising, I want to remind you that the Leadership Charlotte Class of 2018 is sponsoring Young at Art „ A Night of Talent, on May 4, at the Fairgrounds. This fundraiser will showcase students performing in bands, skits, singing, dancing and more. There will be a silent auction that will include student art, dinner, a cash bar and a very special performance by the Boogiemen. Individual tickets $75. Please contact a class member, call us at 941-627-2222 or visit charlottecountychamber. secure-mall.com/shop/.Its a match!Support your favorite nonpro“t organization next week during the 2018 Giving Challenge, presented by the Community Foundation of Sarasota County and strengthened by The Patterson Foundation. From noon, May 1, to noon, May 2, nonpro“t organizations can have their donations matched dollar for dollar through the Giving Partner website, www. givingpartnerchallenege. org. Please take advantage of this great opportunity to support local non-pro“ts and their work for our community. The Punta Gorda Block Party is Saturday from noon to 10 p.m. There will be great music from any of the three stages, food, demonstrations and so much more! The headliner, The Association, will be performing at 8:30 p.m. Visit www.puntagorda blockparty.info for additional information. Have fun and be safe! Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.Why wait until the last minute? Charlotte County ChamberJulie Mathis The Leadership Englewood Class of 2018 is approaching the completion of their program experience. What started with a reception Oct., 17 will conclude June 6, with the graduation of 20 current and future community leaders. Whats left for this class to do before its graduation ceremonies? Two things: The “rst is their monthly “eld trip that takes place May 2. The day is devoted to Tourism & Hospitality. Team Captains, Kristina Watts of Englewood Bank & Trust, and Deborah Hegedus of R.J. Labadie Construction, have planned a full day of informative and fun activities. These monthly “eld trips would not be possible if not for the support of sponsors. Those sponsors for May include Jim Benson at Paradise Exclusive Real Estate, Palm Island Resort, Sandbar Tiki & Grill and Michael Saunders & Company. The second activity is their class project. A tremendous amount of energy and hard work has gone into creating a fun-“lled event. Lassos & Lawn Chairs on the FarmŽ is scheduled for May 19. The affair will include a family carnival and outdoor showing of the beautiful 2017 animated feature, Ferdinand.Ž Activities will include farm games, hay rides and a mechanical bull. The admission charge is only $7. Proceeds of this Leadership Englewood Class project will bene“t the Englewood Boys & Girls Club, the Englewood Community Care Clinic and Englewood Community Services Inc. Complete details are available at www. LeadershipEnglewood. com. Thank you to the following for their “nancial support of the Family Carnival and Outdoor Movie Night: Key Agency, Michael Saunders & Company, Castle Air, SandBar Tiki & Grill, Lock N Key, Visit Sarasota County, Englewood Community Hospital, Coldwell Banker Sunstar „ Team Conti, Quality Carpet Outlet, Englewood Car Wash, Michael J. Looney Inc., Englewood Bank & Trust, Rowley Insurance, Matt Smith „ State Farm Insurance, Rotonda Golf Club, The Englewood Sun and the Englewood CRA. Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com.Leadership Englewood presents: Lassos & Lawn Chairs on the Farm Englewood Chamber Chat Ed Hill Dear Dave, My husband and I are just starting Baby Step 1 of your plan. Prior to this, we told my two nephews we would buy them laptop computers for college. They dont get a lot of encouragement or support from their immediate family, so we try to help them when we can. Should we go ahead and honor this commitment, postpone getting our starter emergency fund in place, and possibly take on a little more debt, or bow out of the agreement? „ Lisa Dear Lisa, Well, its dif“cult to be generous when youre broke. You dont even have $1,000 to your names, and youre going to buy two laptops? I dont know how much debt you have, or what your household income is, but I do know neither of you have managed your money very well in the past. If you make $50,000 a year, and you have $70,000 in debt, you should sincerely and apologetically bow out. Explain that you made a big mistake, and just be honest about why you cant provide the laptops. If you make $200,000 a year, but youve just been incredibly silly and lazy with your money, you should buy the laptops and then get serious about growing up and getting control of your “nances. Dont make promises, “nancial or otherwise, you cant keep. I know this is a tough, embarrassing situation, but its what I would do if I were in your shoes. „ Dave Dear Dave, Do you think the value of a tiny homeŽ would depreciate like a trailer? „ Romeo Dear Romeo, Thats a tough one. Im not certain they would depreciate like a trailer, but I dont think they would go up in value much, either. Anytime theres a very limited demand for something, the price or value doesnt generally increase. And there are very few people looking to buy tiny homes. The tiny home movement is kind of a niche thing. Its a very narrow market, and something that doesnt have a lot of demand isnt going to appreciate. I would avoid the tiny house movement if I were you, Romeo. Dont invest in things that dont have proven track records and dont go up in value. I love real estate, but not tiny real estate! „ DaveLisas little laptop dilemmaDave Ramsey adno=720022 adno=50533336 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532364 ESH ESH 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 Treatment(Only 1 coupon per Vehicle) Exp. 4/24/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 4/24/18 (Must present Coupon before service) r 2017 adno=54532600 Do You have back pain?Do you ask yourself what causes it and what you can do about it?If so, we have some information that you may be interested in. Freedom Rehab Aquatic Therapy and Dr. Corey Girdwood of Coastal Chiropractic will be doing a presentation about what causes back pain, learn tips & tricks to reduce back pain and what the current treatments are, including Chiropractic and aquatic therapy services. Pre-Registration is required. Food catered by Panera, refreshments served. Date is May 18th at 11:00 a.m at the Morgan Center 6207 W. Price Blvd in North PortCall Freedom Rehab Aquatic Therapy @ 941-400-1505 to reserve your seat today!adno=720528 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 10% OFF $500 OR MORE WITH COUPONadno=54532492 Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy adno=720533

PAGE 13

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 13 3OUR TOWN BUSINESS NEWSsmall business and entrepreneurship throughout the year. Dont be afraid to tell your story. Share with folks the reason you started your business and why you are still motivated to get out of bed in the morning and do your job. Use your story as a way to stand out from the competition and to get closer to your customers. Have pamphlets about your business to hand out and share your story in your newsletter. This year, in honor of Small Business Week, SCORE and the SBA will be hosting an online Virtual Conference. On May 1, 2 and 3 they will offer 12 webinars on several business topics. These are available to anyone and at no charge. For more information about the webinars, the times they are offered and how to register, visit www.portcharlotte. score.org and look under the Take a WorkshopŽ tab or www.score.org. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information and assistance with any part of your business, request a mentor from Port Charlotte SCORE at www.portcharlotte.score.org. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. To learn how you can become a mentor, contact Don Benjamin at donbenjamin1937@gmail.com or 941-249-4440. Follow us on Twitter; @charlottecscore.SCOREFROM PAGE 1 Passing along such a unique, family-owned enterprise can be a challenge if offspring and employees have other interests. But failing eyesight has pushed John to face that challenge earlier than he might prefer. Some days I dont want to sell it,Ž he admitted. But its time. I want to travel and write a couple of books.Ž Until he does, you can contact Olde World Stone & Tile Molds by email at Shop@Oldeworld.com; by phone at 941-244-3875 or 828-557-1999; or online at www.TheMoldStore.com or www.TheMoldStore. us. Detailed training and instructions are at www. TheMoldStore.info. For entrepreneurs interested in starting their own manufactured stone, paver, tile and brick business, John offers Business-in-a-BoxŽ home-business start-up packages or, to the right buyer, the entire Olde World operation at 1198 Enterprise Drive. ROCKSFROM PAGE 1The North Port Area Chamber of Commerce is conducting a very special ribbon-cutting ceremony for the Friends of the Shannon Staub Library at 4 p.m. Wednesday, April 25 at the Suncoast Technical College, 4675 Career Lane, North Port. Along with the ribbon-cutting, a special dedication ceremony will be conducted. Food and drinks will be provided by the Culinary Department at the Suncoast Technical College, compliments of Eric and Christine Robinson and Achieva Credit Union. Dignitaries from all around Sarasota County will be attending. We hope that you will attend and join us as we congratulate and the Friends of the Shannon Staub Library for all of the hard work and support that they provide on a daily basis for the Shannon Staub Library and to our community. This event is open to the public. € € € The North Port Area Chamber of Commerce will hold its monthly Business & Economic Development Committee meeting at 8:30 a.m. today and its monthly Government Relations Committee meeting at 8:30 a.m. Thursday, April 26 in the Community Room on the second ”oor at the Sarasota Memorial Emergency Room off Toledo Blade Boulevard. One of the topics is the food vendor trucks currently being discussed and considered by the North Port City Commission. The chamber seeks input from chamber members and the community. Doughnuts, coffee and water will be provided. € € € The North Port Area Chamber of Commerce will have A Night at the Races from 5-10 p.m. Saturday, May 12 at George Mullen Activity Center. It will be an evening of fun-“lled excitement for people who enjoy horse racing, dancing, and a chance to win fabulous prizes. This year, we are adding casino games to the event for the enjoyment of our participants. A food buffet and beverages (including adult beverages) will be provided throughout the event. Each person will receive play money with their ticket to bet on the horses. Participants can purchase additional play money throughout the evening if needed. In between races, attendees will enjoy entertainment and dancing. There will even be a special hat contest (traditional, most creative and peoples choice). At the end of the evening, participants will have the opportunity to win fabulous prizes with their Play MoneyŽ through the Reverse Raf”e and Live Auction. The cost to attend is $40 per person or $75 per couple. Half-table sponsorships (seats four) are available for $200 (includes name recognition on table, name recognition in of“cial program, and verbal recognition at event) or full-table sponsorships (seats eight) are available for $350 (includes name recognition on table, name recognition in of“cial program, and verbal recognition at event). There is an opportunity for participants to purchase race horses for each race in advance, or the day of the event if any are still available and have their name and the horses name (provided by sponsor) in the of“cial program. This event is open to the public. € € € The North Port Area Chamber of Commerce is offering the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. The chamber will have 5,000 maps printed and distributed locally, statewide and nationally beginning July 9. Businesses interested in purchasing an ad in the North Port Map must order and make payment no later than Friday, May 11. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250.00 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rst-come/ “rst-serve basis, so order your ad today. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941564-3040 or visit www. northportareachamber.com.Ribbon-cutting ceremony set for Wednesday North Port ChamberBill Gunnin Tomorrow night, we bid adieuŽ to an incredible person, who has been instrumental for many years, in both the lives of the Punta Gorda Chamber and my own. Ron Monck retiring is not something we have been looking forward to, but the time has come to open the cage door and let him and his adoring wife Debbie ”y out and enjoy a very long and happy retirement. I met Ron not long after I arrived in Punta Gorda in 2005 and have relied heavily on him for advice, guidance and knowledge since that time. We have laughed so hard sometimes that our sides have split, but those memories will forever remain private „ even from Debbies infamous Facebook page! Ron was chair of the Punta Gorda Business Alliance in the years before it became a chamber. He was to return to the board early in its chamber days and reached heady heights almost immediately, as circumstances rose him to the executive board even before we left the elevator at his “rst meeting. I am glad to say, he was always there for us and that such circumstances have never been repeated since! Ron holds the dubious honor of being the only person to chair both the alliance and the chamber. In fact he ended up chairing the chamber twice. There is something very special indeed about Ron Monck. He is loyal, dedicated and caring. In fact, he is the whole works. There is also a side of Ron that I believe few would expect. He can be a rebel when introduced to Scotch. Hes a biker dude. Hes fastidious in his work. Most importantly to us, hes a leader and a friend. We wish him and Debbie the very best in their retirement years together. There are so many roads yet to explore and we hope that well get to explore a lot of them with him by our side. From a very grateful chamber: thank you, sir! Meanwhile, holding back on further emotion. ƒSaying so long to Ron Monck as he heads to retirement Punta Gorda ChamberJohn Wright JOHN | 9Adult Diapers May No Longer Be Needed Thanks To Amazing New PillRobert Ward, Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have finally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps mor e impr essive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Bassam Damaj of Innovus Pharmaceuticals.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be flushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the first time in years, they are confident and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained Marie L. of Danbury, CT. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of finding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, significantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The first group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major improvements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: € 56% Reduction in Ur ge Incontinence €66% Reduction in Stress Incontinence €61% Reduction in Urgency €33% Reduction in F requency €46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it significantly improved their quality of life. The clinical findings are incredible, but people still wonder if it will really workŽ explains Dr. Bassam Damaj. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also prevents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and confidence.HOW TO GET URIVARX IN FLORIDAThis is the official release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-995-5895 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide Clinical studies show new pill may be effective enough to replace adult diapers for bladder control; initial users show dramatic reduction in trips to the bathroom, embarrassing leaking, and nighttime urgency. adno=50534531Advertisement Advertisement Advertisement

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 4CLASSIFIEDS 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 04/24/18 11174 CAMPAZZO DRIVEVENICE OPEN BY APPT. VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $255,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 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 GreatDealsin theClassifieds! 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT & SUN 1PM-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 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! 4.52 Acres in Punta Gorda w/home, open field, woods Build outbuilding for cars, barn, workshop near town, I-75 $399,000 Ann Keohan 941-441-6867 Premier Sotheby's Realty BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 VENICE 3/2/2.5 Open House on 4-22-2018, from 12 to 3pm 194 Grand Oaks Cir. Solar House for sale. $449,000 352-643-1087 1020 HOUSES FOR SALE NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 NEEDCASH? HaveAGarage Sale! PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY PENDING VENICE Venetian Falls, Gated Community, 1600SF, 2/2/2 with Den, extd lanai & updated Granite kitchen with Stainless Steel. Clean! Buy TurnKey or Unfurnd. Will Wait for Sale of your Home! $285K 419-297-0497 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty Seizethe s ale s withCla ss ified! 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 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $410,000 (239)464-3185 PORT CHARLOTTE Senior Snow Bird Selling Pool Home 3/2/2. Granite Countertops, SS Appl. New AC. Income $15K. In cludes Sailboat Lot w/ Boat Lift. $350,000. 941-347-7020 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 HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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. NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 24156 Green Heron Drive. Park Place Estates 2/2/2 Villa, New Air Conditioner, Stainless Steel Appliances, Water Heater. Move in Ready!! $189,900 608-780-4702 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 15

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 15 5CLASSIFIEDS 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 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 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT P O RT C HARL O TTE 2 /1 Furnished, $1000/mo includes Lawn Care & Water. 1st, last, Sec. Avail 5/1. 941-204-0672 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 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 Tile Floors, Clean, Quiet, Well Maintained, Ground Floor & Parking. Avail NOW $700/mo 941-587-7828 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $800.Mo + Util. **RENTED** 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! NOKOMIS includes utilities cable, wifi, private entrance, onsite laundry, 1st & Last Req. Avail NOW! $650 941-456-9402 VENICE Eff A pt f or 1 person, $450 per month, includes utilites. 1st & Last 315-224-0619 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD 2/2 Near Beach. No Pets, No Smoking, Furnished. Avail. Now-Dec. 30th $80./Daily. 941-769-4949 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 PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 1500 LOTS & ACREAGE ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 T urnyou r trashinto cash! Advertise youryard sa l e! 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 GETRESULTS USECLASSIFIED! 2010 PROFESSIONAL DIRECTOR OF ASSOCIATION MANAGEMENT WITHCAMLICENSEFORA297 UNIT MULTI-CONDOMINIUM ASSOCIATIONINBOCAGRANDE. SUCCESSFUL CANDIDATEMUSTHAVEA MINIMUMOFFIVEYEARS EXPERIENCEOVERSEEING DAY-TO-DAYOPERATIONS OFALARGEMULTI-UNIT COMMUNITY, INCLUDING BUTNOTLIMITEDTOSTAFF SUPERVISION, BUDGET PREPARATION, UNDERSTANDING ANDREVIEWOFFINANCIAL STATEMENTSANDBANK ACCOUNTRECONCILIATIONS,ANDWORKINGCLOSELYWITHASSOCIATIONBOARDS. WEOFFERCOMPETITIVE BENEFITS, HEALTH INSURANCE, 401K, PROFESSIONALGROWTHAND AGREATWORK ENVIRONMENT. DFWP, EOEEMAILRESUMETODONNA@BOCAGRANDECLUB.COM IMAGINE SCHOOL AT NORTH PORT GOVERNING BOARD VACANCY Interested individuals can learn more about the Governing Boards role by visiting the Imagine Schools Academic Excellence Framework Governing Boards pagehttp://visitimagineschools.com and Click on Vision Framework e-mail, mail, or deliver with a copy of your resume to: Aleischa Coover, Principal 1000 Innovation Avenue North Port, Florida 34289 aleischa.coover@ imagineschools.org Please note: All applications are subject to public disclosure pursuant to Floridas Sunshine Laws. Wood v. Marston, 442 So. 2d 934 (Fla. 1983) 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 O FFI C E S TAFF Full Time, Unique opportunity for detail ori ented person. Very busy Deep Creek office. Position entails generating reports based on testing results. Long term posi tion will train. Email resume to sunclassifieds1@ g mail.com 2020 CLERICAL/OFFICE THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL 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 EmployClassified! 2050 SKILLED TRADES AC INSTALLER MIN3 YRS EXP. GOODDRIVINGRECORD. AC HELPER WILLTRAIN. TOP PAY & BENEFITS. FRANKSHEATING& COOLINGVENICE 941-484-0058 2050 SKILLED TRADES CARPENTERS for custom high end residential builder on Boca Grande (tolls paid). Must have own tools and valid insurable Florida Drivers license clean for prior three years. APPLY IN PERSON 9:00am-3:00pm April 23-27th at 370 East Railroad Ave, Boca Grande or Email resume to mpb33@comcast.net Employees park at our shop in Englewood and ride to Boca Grande in company trucks. Competitive wages, paid holidays, 401(k). DFWP 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 IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right per son. (941)-485-5878 Venice Local AC Company looking for LEAD INSTALLER, experience required. Call 941-629-6222 NOW HIRING! Sarasota County UTILITY TECHNICIANS,Please Apply atwww.scgov.net 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 TRU C K DRIVER S 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

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 6CLASSIFIEDS 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 2100 GENERAL $250. HIRING BONUS MERRY MAIDS IS HIRING FT & PT HOME CLEANERS! Flexible Hours, No Nights or Weekends, Good Pay, Must Have Valid Drivers Lic. Experience a Plus But Will Train. Call for Details (941)-255-5656 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 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 EXP POOL TECH Must have Clean Driving Record. In Boca Grande, Bridge Tolls Paid. D.F.W.P. 941-964-1755 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED 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 USINGREPETITIVEBENDINGA ND 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 EXTERIOR BUILDING CLEANING FT & PT POSITION AVAILABLEBenefits Incl. for FT Position. Duties Incl. Mopping & Cleaning Common Areas of Condo Units on Boca Grande, Tolls Paid. D.F.W.P. Please Contact Jane at 941-964-2211 Ext. 4443 or Email dpm@bocagrandeclub.com GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 GETRESULTS USECLASSIFIED! MOVING HELPER N ort h P ort area, P/T Flexible schedule, $13.00 per hour + Tips. 941-876-4229 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 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 P/T POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 SECURITY GUARDSNeeded on Boca Grande, Fla Security License or Exp. Tolls Paid. D.F.W.P. Email Resumes to ops@bocagrandeclub.com STUCCO LABORERS NEEDED. WILLTRAIN. NEEDTOHAVEYOUROWNTRANSPORTATION(941)-639-3079 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE G IRL NEXT D OO R941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 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 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLATIONS, SEALING& PRESSUREWASHING! HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941-456-6953 LIC# RR282811062 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 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 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM

PAGE 17

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 17 7CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Andys Pressure Washing & Painting. 30 Years Experience. 941-740-3421 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 5100 HOME & COMMERCIAL IMPROVEMENT J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A f f o r d a b l e L a w n M o w i n g & T r e e T r i m m i n g Commercial and ResidentalVenice, Englewood, Osprey Nokomis, Rotonda, Gulf Cove, North Port, South Gulf Cove FREE ESTIMATES Meet or Beat any quote. Veteran Owned! 9 4 1 4 4 7 2 4 2 8 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins LAWN MOWING SERVICES Free Estimates, Starting at $20, S. Sarasota to S. Venice Areas Call Len 941-504-4465 5110 LAWN/GARDEN & TREE MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 5140 PAINTING/ WALLPAPERING We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured CLASSIFIED WORKS! 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED ADVERTISE! 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6007 ENGLEWOOD AREA GARAGE SALES THUR S 8 3 6320 Hera St. MOVING SALE! Furniture, Tools, Household, Garden Tools, etc. CASH ONLY! T urnyou r trashinto cash! Advertise youryard sa l e! 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OO M S ET Q ueen, 5 Pc., Bed, Dresser, Mirror, 2 Night stands. $300 941-380-2837 BEDS T w i n. W e are se lli ng a pa i r of twin beds, headrail, frames, comforters, 2 sets of sheets, shams, toss pillows. Gently used (seasonal) Beds are Simmons $499, OBO 941-347-7725 DINING CHAIRS, (5) Perfect Cond! Carved Back/Caned Seats $250obo 941-916-7675 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S ET 4 0 Ž C ounter Height Round Table, Brown Mar b le w/ 4 Black Leather Chairs $350 obo 941-474-6752 LOUNGE Wi c k er $95 LOVE SEAT, Wicker, $65, LAMP Seashell $65. 717-880-2952 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATIO SET BRONZE 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 SO FA WITH matching chair Olive green with tapestry loose pillows.Very good condition. $175 941-348-9182 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 SOFA, CHAIR & Coffee Table 1930`s, Silver Lacquer Finish, Aqua Custom Uphostery $300 obo 941-916-7675 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6095 MEDICAL 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES BURTON LEATHERBAG w/matching leather head covers & hood. Like new cond. Was $300 new. $95 765-283-2461

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 8CLASSIFIEDS 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 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 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 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 N O RDI C TRA C K ELLIPTI C AL Model 23896, ex cond, used indoors $200, OBO 941-624-5824 6130 SPORTING GOODS 2 GUYS GUN SHOWS MAY 12TH & 13TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) MAY 19TH & 20TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REV O LVER S (6) : .17HMR; 32 ; .38 Spec; .357mag; .44mag; Pistols (3): 9mm. Long Guns (4): .30-30; .223/.20ga survival; .12 .308. Each xlnt 941-235-2500 S& W Double action, Top Break, Safety Hammerless, 32 Cal, 3rd model, 38 cal, 4th model. $350 each. Baker 12ga, 1897 sidelock, Damascus Bls. $800 941-763-9238 S K S RIFLE 2 stks, # S Bayonnette, 2000 rnds 7.62X39. $750. 1913 DWM 9mm Luger, 2 mags, orig holster, Mint $1500 248-396-5997 6133 HUNTING & FISHING SUPPLIES 30 RODS REELS & Gear For Sale. Call 941-426-3608 For Details 6145 POOL/SPA/ & SUPPLIES H O T TUB/ S PA Dreammaker 2 person corner spa. 13 jets, waterfall, 110 volt 15 amp. $100 941-875-4464 P OO L HEATER Per f ect Temp, 13000 BTUs $1,300, OBO 941-626-7311 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 HEDGE 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 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING LAWN mower j o h n deere sabre 15.5 38Ž cut runs great $325, OBO 941-460 1970 6161OUTDOOR LIVING BB Q C HARM G low, G as, S tainless Steel, Like NEW! $100 941-423-3974 BB Q G RILL C harm G lo, 3 Burner, like new $85 941-276-3685 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 6190 TOOLS/ MACHINERY 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 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 GOLDFISH J ust B r i ng a Fish Bowl. (941)-585-9531 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 COO K T O P White S mooth Top. Excellent Condition!! $50. 941276-3579 WA S HER & DRYER Top Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 6260 MISCELLANEOUS FOR SALE RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 6265 FREE MERCHANDISE LOVESEAT 2 tone B rown, extra Deco cushions. FREE Call btw 10am & 4pm 941-743-4469 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED CASH PAID Unwanted broken walk behind mowers $10-$50.00 North Port Pt Charlotte only. NO RIDERS 941-286-3119 W ANTED: UTILTY TRAILER. Used, in Good Working Order Min. 6Wx8L 863-244-2652 7000TRANSPORTATION 7020 BUICK 20 1 3 BUI C K EN C LAVE $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 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2003 C HEVY IMPALA L S $3000 OBO, Senior owner, Re painted 2016, leather(some sun fade) regularly serviced great daily driver. 941-460-9040 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 1 99 4 C HEVY C AMAR O -Z 28 $8,000 FIRM!!58K Orig miles, great shape, Convertible. 941-769-6527 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2018 CHEVY CORVETTE $49,900 Firm Conv., 2K Mi! Like Brand New!! **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 2003 F O RD F OC U S $ 1,75 0 obo For sale Beige 1 owner Call Tammy 941-830-0680 20 15 F O RD MU S TAN G $20,990. RED, NAV, 28K MI. 855-280-4707 DLR 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7080 JEEP 2002 JEEP LIBERTY $2 990 4X4, 170K, Good Condition, Green 941-661-2008 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 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN 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 2017 AUDI Q5 $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 20 14 BMW 5S ERIE S $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 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 2016 HONDA PILOT $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 2016 HYUNDAI TUCSON $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 2015 LEXUS ES 350 $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 2016 LEXUS RX 350 $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 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 2002 S UBARU O UTBA CK 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 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA SO LAR A $9,000 OBO, Conv. Must SEE! New Top, 2 tires. 941-697-9425 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 32K MI. 855-280-4707 DLR 20 1 2 T O Y O TA 4 RUNNER $26,877. BLACK, TRAIL, 83K MI 855-481-2060 DLR 20 1 6 T O Y O TA 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 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037

PAGE 19

The Sun /Tuesday, April 24, 2018 www.yoursun.com E/N/C Page 19 9CLASSIFIEDS 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES THULE ROOF Cargo Carrier Thule large size excellent condition $250 716-640-4286 1999 LINCOLN CARTIER PARTS CAR ONLY. CALL 239-810-1472 FOR DETAILS 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 $25,677 SMOKY TOPAZ, EX-L, 60K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $25,877 SILVER METALLIC, EX-L, 40K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $25,987 BLUE PEARL, EX-L, 29K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 29K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 40K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $26,477 TOURING, TOPAZ 51K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,687 SMOKY TOPAZ, EX-L,, 35K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,987 SILVER METALLIC, EX-L 25,314 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 WHITE DIAMOND, EX-L 42K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $28,477 SMOKY TOPAZ, SE, 29K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $28,797 WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,477 SMOKYTOPAZ, EX-L 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,677 MODERN STEEL, EX-L 26K MI 855-481-2060 DLR 2018 HONDA ACCORD $29,687 STEEL METALLIC, 4,389 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,987 MODERN STEEL, EX-L 24K MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA S IENNA 3 .5 Lexus eng, Everything Works! Many new parts. Ice Cold Air. $5,250 OBO 941-456-4478 2008 CHRYSLER TOWN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1999 DODGE RAM 1500 $3,100 obo, V8 Magnum, New Tires. Runs Great! 110K Miles. 218-849-2618 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 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 2006 FORD EXPLORER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2004 CHEVROLET BLAZER $3,500 129K, 4dr, 1 Owner 941-223-6019 2006 FORD EXPLORER $8,000 Eddie Bauer. Loaded! Very Well Maintained, New Michelin Tires, 106K Miles 941-637-0456 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 7341 TRAILER & ACCESSORIES 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 CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net Classified=Sales 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 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 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 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 32 NEWMARMOTORHOME RV 2009 CANYON STAR, 53 K Miles, V10 Gas, New Tires, Re cent Service, Great Condition! $49,900. 207-210-7711 T urnyou r trashinto cash! Advertise youryard sa l e! Needa newJob? LookintheClassifieds! TODAY Wood Carving Club, Charlotte County Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-11:30am free to everyone. 941-625-4175 Deep Creek Elks, Lunch 11-2:30, Dinner 5-8, Reservation Required, 249-8067, Pasta, Pizza And More, Karaoke With Spotlight 6-9 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus FamilySearch, by Turia Clark Day & Joni Engroff, 10:30 am, Tuesday April 24, PG Library. Free, public welcome, info 941-625-0867. Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; Music/Tiki Tom; 6pm Elkettes Bd.Mtg;7pm Elkettes Gen.Mtg.@ 25538ShorePG637-2606;mbrs&gsts Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bruce & Tiki D, Bruce and Tiki D perform steel drum and tropical music 12 noon-3 pm center court Fishermens Village. 639-8721 Bridge @ Faith, All are welcome! Learn to play this popular game. Faith Lutheran, 4005 Palm Dr, Punta Gorda, 33950 Cards & Rummikub, 4/24, 1-4 pm, GFWCPC Womans Club, 20271 Tappan Zee Dr.,9 417668855, Memb $1, Non memb $2, men welcomed Genealogy, Join us for a round table discussion. 1 p.m.-3 p.m. PC Library 2280 Aaron St. 941-764-5562 FREE CHARLOTTE EVENTS TODAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9-10 am, $3.00, 474-1438. Englewd Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 every Tuesday & Thursday, Florida Master Gardeners, Free Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Auxilry Penny Bingo, Post #113, Rotonda W..every Tues..11:30am-3:00 pm..lots of fun..call 697-9991..Open to Public! ENGLEWOOD EVENTS Going out of business sale, Closing-last day 4-28. Take 50-75% off (pay cash save even more) clothes (ladies, men, kids), sterling silver, home decor, toys, jewelry, Vera Bradley, Bath & Body Works & much more. Excludes some handmade items. Greeting cards 4/1.00. Trinkets & Treasures 2801 Placida Tu-F 10-4, Sat.10-3. 628-5293 Featured EventPAID ADVERTISEMENT TODAY TOPS 0123, For the best weight loss support group come to 4285 Wesley Lane for TOPS! 8 am to 9:30 am Call Nancy at 423-8676. Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Always looking for new players. Come play. Mahjongg, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players so come check it out. North Port VFW #8203, Members & guests. Taco Tuesday 11-3, Euchre 12-4. $0.25 off drafts, domestic btls & wells. 4860 Trott Cir, NP 426-6865 3D Printed Crafts, Free 3D-printed crafts class at North Port Library 4/24 11 am. Register at scgov. net/library or call 941-861-5000 Amvets 2000, Chili Dog Tuesday for only $2 from 11am-2pm 401 Ortiz Blvd NP 941-429-1999 Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port Moose, Loom meeting at 7! Pork chops and Shepherds Pie dinner special 14156 Tamiami trl NP Line Dancing, $5/class 12:152:15pm NP Senior Center 4940Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise Prayer Shawl Group, Knitters and crocheters, NPCUCC, 3450 S. Biscayne, April 10,24, 2-3:30 pm, Call Nancy, 423-5618 NORTH PORT EVENTSDear Mr. Berko: I have a large portfolio of conservative issues that pay good dividends. Now Id like to be more aggressive and own some issues that could improve my portfolios growth better than the dividend stocks I own. I just want some more upside in my portfolio. The economy is improving, and thats good for the airline industry, so I am thinking of buying 400 shares of American Airlines. Id appreciate your thoughts on this stock and the industry. „ CC, Port Charlotte Dear CC: In a 2007 letter to shareholders, Warran Buffett told investors the following: The worst sort of business is one that grows rapidly, requires signi“cant capital to engender the growth, and then earns little or no money. Think airlines. Here a durable competitive advantage has proven elusive ever since the days of the Wright Brothers. Indeed, if a farsighted capitalist had been present at Kitty Hawk, he would have done his successors a huge favor by shooting Orville down.Ž Just a few years earlier, Buffetts Berkshire Hathaway had lost $40 million investing in airline issues. Airlines are not attractive long-term investments, because airline industry pro“ts re”ect the ups and downs of our economic cycle much more acutely than pro“ts of other industries. But for the near term, the outlook seems positive. The industry expects robust demand in passenger traf“c as economic growth and consumer sentiment improve. And carriers in the shipping business expect to gain new revenues from a general improvement in the economy. Meanwhile, the recent tax cuts are a positive, especially for airlines that generate most of their business in the U.S. Finally, most carriers have fairly good cash positions and strong balance sheets, thanks to eight years of low interest rates. But remember that at one time, Eastern, Braniff, Pan Am, Republic, TWA and National were 24-karat gold names and enjoyed healthy balance sheets. Today those carriers are romantic memories of yesteryear. Be mindful that Delta, Northwest, United and others also declared bankruptcy. They were able to restructure, but their shareholders and bondholders lost billions. American Airlines (AAL-$50.41) „ after years of labor and management strife, cost cutting, huge losses, and declining revenues „ declared bankruptcy in November 2011. Bondholders lost a fortune as debts were settled for pennies on the dollar, and shareholders ate dirt. Investment bankers eventually restructured AAL and merged it with US Airways in 2013. In December of that year, the merged company came public as American Airlines Group at $25. And in November 2016, Buffetts Berkshire Hathaway bought 50 million shares of AAL. For reasons mentioned earlier in this column, AAL could be a fair short-term (meaning a few years) investment. AAL has a ”eet of 1,000 aircraft and operates 6,700 ”ights daily to destinations in 54 countries. Since exiting bankruptcy, AAL has had a so-so load factor of 82.4 percent, versus an industry average of about 84 percent. Im also disappointed that AALs 4.8 percent net pro“t margins are lower than the industry average of nearly 9 percent. On the positive side, the tax cuts (the effective tax rate should fall from 38 percent to 24 percent) may improve pro“ts by 65 cents a share. This might allow AAL to report 2018 earnings of $4.85 a share on $44.5 billion in revenue, up from $3.90 and $42.2 billion in 2017. Still, that aint no box of chocolates. If you look closely at those numbers, youll recognize that 65 cents of those earnings would account for 70 percent of the 2018 earnings increase. However, AALs capital building program has been a potent force for shareholders. Since 2014, AAL has returned $11 billion of capital to stockholders, and the companys outstanding share count has fallen by more than 35 percent. But Id rather management use some of that money to increase its Scrooge-like 40-cent dividend, which yields a mingy 0.74 percent. Im neutral on the stock, but Buffetts 50 million-share position suggests he has more relevant information than I do. Follow him! Email him Malcolm Berko at mjberko@yahoo.com.The long and short of airline stocks Malcolm Berko Jazz, wine, tickets Tickets for our 14th Annual Wine and Jazz Festival starring Gerald Albright, the Sax Pack and Matt Marschak are already being snapped up at www.puntagordachamber.com. Meanwhile our girl, Mindi Abair, has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Nov. 17. Tickets are already on sale in our website, or call us. Great networking: Our ever-popular Networking Luncheon will take place Tuesday at the Burgr Bar at 12:30 p.m. Advance reservations are required ($15) by calling 941-639-3720. Join the party for great networking opportunities and to hear updates from both the Animal Welfare League and Punta Gorda Rotary. Next Tuesday, May Day (May 1) at 5:30 p.m., we are delighted to welcome the Hamilton of PGI, a new residential development at 3655 Bal Harbor Blvd., Punta Gorda, to our area, as we conduct their groud-breaking ceremony on this exciting new addition to our city. Please RSVP by April 30. Our last trolley and boat tours of the Season will depart Friday, April 27, leaving at 3 p.m. Trolley tours start at $30. Call us to reserve yours. Dont forget this weekend is the annual Punta Gorda Block Party (www. puntagordablockparty. info). Be aware there will be downtown street closures. John R. Wright is president of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. Charlotte Sun is a proud Platinum sponsor of this chamber.JOHNFROM PAGE 3

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, April 24, 2018 10OUR TOWN BUSINESS NEWSNORTH PORT „ Rec on Wheels is designed to encourage North Port residents to visit the parks to play in the city. The citys Parks & Recreation staff visits a different park each month with an official North Port vehicle full of activities and games. Most recently, they visited Dallas White Park.Helping playtime in citySTAFF REPORT SUN PHOTOS BY MONICA AMAYACayce Mietz, 5, throws a Frisbee, one of the many activities available to the kids attending the city of North Port Parks & Recreation program. Tristan Zimmerman, 21 months, enjoyed the afternoon with other kids, kicking balls and running around. Kayden Mietz, 4, manages to spins to two hula hoops at a time at Dallas White Park in North Port recently. Markiyan Rudnyk, 4, kicks the soccer ball. Looking For Something? Find it in the Classifieds! $$ SAVEMONEY$$Shop the Classifieds. adno=719423

PAGE 21

The News Wire Tuesday, April 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Princes family sues Illinois hospitalPrinces six heirs have filed a wrongful-death lawsuit in Illinois stemming from the treatment of the musician in Moline after he overdosed on opioids. See page 8. NASHVILLE, Tenn. „ The mentally unstable gunman suspected of killing four people in a late-night shooting at a Waf”e House restaurant was arrested near his apartment Monday after hiding from police for more than a day, authorities said. Police and federal agents had mounted a massive manhunt for 29-year-old Travis Reinking after the Sunday morning attacks, in which a gunman clad only in a jacket used an assault ri”e to attack a diverse crowd of patrons at the restaurant before being disarmed by a patron. Construction workers told of“cers Monday that a person matching Reinkings description walked into the woods near a construction site, Lt. Carlos Lara told reporters. A detective spotted Reinking, who lay down on the ground to be handcuffed when confronted, Lara said Reinking carried a black backpack with a silver semi-automatic weapon and .45-caliber ammunition, Lara said. Detectives cut the backpack off him. Police spokesman Don Aaron said Reinking requested a lawyer and was taken to a hospital before he would be booked on four counts of criminal homicide. Its not clear why Reinking attacked shortly after 3 a.m. Sunday, though he may have mental issues,Ž Metropolitan Nashville Police Chief Steve Anderson said earlier. Police said Reinking opened “re in the restaurant parking lot before storming the restaurant, which had about 20 people inside. Four people „ three of them black and one Hispanic „ were killed and four others injured before a customer wrestled the weapon away and Reinking, who is white, ran out, police said. Police said Reinking stole a BMW days before the attack. The car was quickly recovered, but authorities did not immediately link the theft to Reinking. Meanwhile, authorities in Illinois shared past reports suggesting multiple red ”ags about a disturbed young man with paranoid delusions. In May 2016, Reinking told deputies from Tazewell County, Illinois, that music superstar Taylor Swift was stalking him and hacking his phone, and that his family was also involved. Reinking agreed to go to a local hospital for an evaluation after repeatedly resisting the request, the sheriffs report said. Another sheriffs report said Reinking barged into a community pool in Tremont, Illinois, last June, and jumped into the water wearing a pink womans coat over his underwear. Investigators believed he had an AR-15 ri”e in his car trunk, but it was never displayed. No charges were “led. Last July, Reinking was arrested by the U.S. Secret Service after he entered a restricted area near the Waffle House slaying suspect arrested after massive manhuntBy SHEILA BURKEASSOCIATED PRESS WAFFLE | 2 AP POHOTOBritains Prince William and Kate, Duchess of Cambridge with their newborn baby son as they leave the Lindo wing at St. Marys Hospital in London London on Monday. The Duchess of Cambridge gave birth Monday to a healthy baby boy „ a third child for Kate and Prince William and fth in line to the British throne. LONDON „ Third times a charm. The Duchess of Cambridge gave birth Monday morning to a new prince who is “fth in line to the British throne „ and she was home by suppertime. The duchess and husband Prince William drove to St. Marys Hospital in London early in the morning, and Kates 8 pound, 7 ounce (3.8 kilogram) boy was born at 11:01 a.m., with royal of“cials announcing the birth about two hours later. There followed a smoothly choreographed operation perfected after the births of the couples two other children. In late afternoon, elder siblings Prince George and Princess Charlotte were brought to meet their baby brother. Around 6 p.m., Kate emerged alongside her husband, wearing a vibrant red dress and holding the tiny royal highness wrapped in a white lace shawl. After posing for dozens of photographers and camera crews outside the hospitals private Lindo Wing, the trio headed home, with the baby nestled securely in a car seat. Television news helicopters followed the royal Range Rover as it made the mile-long (1.6 kilometer) journey to the familys Kensington Palace residence. William declared the couple very delightedŽ with the new addition to the family. The royal palace said the queen, the Duke of Edinburgh, the Prince of Wales, the Duchess of Cornwall, Prince Harry and members of both families have been informed and are delighted with the news.Ž Prime Minister Theresa May offered warmest congratulations.Ž News of the royal birth came with a mix of tradition and modernity typical of Britains media-savvy royal family. It was announced on Twitter and also proclaimed in the forecourt of Buckingham Palace with a framed notice perched on a golden easel. Tony Appleton, a town crier from southeast England, showed up in full regalia to declare the newborn princes birth outside the hospital. The words Its a boyŽ ”ashed in lights around the top of Londons BT Tower, which can be seen for miles around. More ceremonial celebration will come Tuesday, including the pealing of bells at Westminster Abbey and a gun salute in Londons Hyde Park. The baby is a younger brother to 4-year-old Prince George and Princess Charlotte, who turns 3 next week. Both were born at the same hospital, as were William and his younger brother, Prince Harry. The infants name, which has been subject to a ”urry of bets, is likely to be announced in the next few days. Arthur and James are among bookmakers favorites for the new prince, whose full title will be Prince charming: Kate gives birth, home by suppertimeBy JILL LAWLESS and SYLVIA HUIASSOCIATED PRESS BOY | 2 Its a boy!HOUSTON „ Former President George H.W. Bush has been hospitalized in Houston with an infection, just after attending the funeral of his wife, Barbara, a spokesman said Monday. Jim McGrath said on Twitter that the 93-year-old Bush is responding to treatments and appears to be recovering.Ž He was admitted Sunday morning to Houston Methodist Hospital after an infection spread to his blood, McGrath said. Barbara Bush was laid to rest Saturday in a ceremony attended by her husband and former presidents Bill Clinton, Barack Obama, George W. Bush and their wives, along with current “rst lady Melania Trump. She was 92, and she and her husband had been married 73 years „ the longest presidential marriage in U.S. history. The elder Bush uses a wheelchair and an electric scooter for mobility after developing a form of Parkinsons disease, and he has needed hospital treatment several times in recent years for respiratory problems. He attended the funeral wearing a pair of knitted socks decorated in blue, red and yellow books „ a tribute to his late wifes work promoting literacy. On Friday, during the public viewing of Barbara Bushs casket, George H.W. Bush offered his hand to many of the around 2,500 people who walked through the church to pay their respects. A year ago this month, Bush spent two weeks in the hospital for treatment of pneumonia and chronic bronchitis, a constant irritation of the lining of tubes that carry air to ones lungs. Bushs doctors said chronic bronchitis is a condition more prevalent with age and can aggravate the symptoms of pneumonia. Bush was hospitalized for 16 days in January 2017 for pneumonia. During that hospital stay, which included time in intensive care, doctors inserted a breathing tube and connected him to a ventilator. He also was hospitalized in 2015 in Maine after falling at home and breaking a bone in his neck, and in December 2014 for about a week for shortness of breath. He spent Christmas 2012 in intensive care for a bronchitis-related cough and other issues.Spokesman: George HW Bush hospitalized with blood infectionBY THE ASSOCIATED PRESSTORONTO „ A rented van jumped onto a crowded Toronto sidewalk Monday, killing ten people and injuring 15 before the driver ”ed and was quickly arrested in a confrontation with police, Canadian authorities said. Witnesses said the driver was moving fast and appeared to be acting deliberately, but police said they did not yet know the cause or any possible motive. The name of the suspect was not released. Toronto Police Services Deputy Chief Peter Yuen released no details about the investigation as he announced the number of casualties. Yuen said police were still interviewing witnesses and examining surveillance video of the incident as part of what he called a complexŽ investigation. I can assure the public all our available resources have been brought in to investigate this tragic situation,Ž he said. The incident occurred as Cabinet ministers from the major industrial countries were gathered in Canada to discuss a range of international issues in the run-up to the G7 meeting near Quebec City in June. Minister of Public Safety Ralph Goodale said that it was too soon to say whether the crash was a case of international terrorism and that the government had not raised its terrorism alert. A senior national government of“cial later said that authorities had not turned over the investigation to the Royal Canadian Mounted Police, a sign that investigators believed it unlikely terrorism was the motive. The of“cial agreed to reveal that information only if not quoted by name. The driver was heading south on busy Yonge Street around 1:30 p.m. and the streets were crowded with people enjoying an unseasonably warm day when the van jumped onto the sidewalk. Ali Shaker, who was driving near the van at the time, told Canadian broadcast outlet CP24 that the driver appeared to be moving deliberately through the crowd at more than 30 mph. He just went on the sidewalk,Ž a distraught Shaker said. He just started hitting everybody, man. He hit every single person on the sidewalk. Anybody in his way he would hit.ŽVan kills 10, injures 15 on Toronto street; driver in custodyBy CHARMAINE NORONHAASSOCIATED PRESS AP PHOTOA van mounted a sidewalk crashing into a number of pedestrians on Monday. It apparently jumped a curb Monday in a busy intersection in Toronto and struck numerous people and ed the scene before it was found and the driver was taken into custody, Canadian police said. TORONTO | 2

PAGE 22

Page 2 www.yoursun.com The Sun / Tuesday, April 24, 2018 FROM PAGE ONE TODAY / TONIGHTA thunderstorm or two Partly cloudyHIGH 85 LOW 6360% chance of rain 5% chance of rainMostly sunny and pleasant83 / 620% chance of rain WEDNESDAY GULF WATER TEMPERATUREMostly sunny and pleasant84 / 635% chance of rain THURSDAYSunny to partly cloudy and pleasant85 / 6415% chance of rain FRIDAYNice with sun and some clouds88 / 625% chance of rain SUNDAYDelightful with clouds and sun85 / 575% chance of rain SATURDAY 1 2 5 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE768290908679Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 1.15Ž Normal month to date 1.60Ž Year to date 4.32Ž Normal year to date 9.11Ž Record 0.14Ž (1983) 24 hours through 2 p.m. Mon. 0.11Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.37Ž Normal month to date 2.05Ž Year to date 2.49Ž Normal year to date 10.54Ž Record 0.14Ž (1960) High/Low 88/67 Normal High/Low 86/62 Record High 92 (1999) Record Low 48 (1993) High/Low 86/68 High/Low 84/72 Normal High/Low 82/63 Record High 92 (1999) Record Low 48 (1993)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 76 61 pc 77 61 pc Bradenton 80 67 c 80 66 s Clearwater 79 67 pc 78 67 s Coral Springs 86 69 t 87 65 pc Daytona Beach 82 61 pc 81 61 pc Fort Lauderdale 84 71 t 85 67 pc Fort Myers 85 68 pc 84 65 s Gainesville 81 61 s 81 60 pc Jacksonville 82 60 pc 82 60 pc Key Largo 84 73 pc 83 69 s Key West 85 76 pc 83 73 pc Lakeland 85 62 pc 82 59 pc Melbourne 83 62 t 83 62 pc Miami 85 71 pc 86 66 pc Naples 84 70 pc 83 67 s Ocala 80 60 s 80 59 pc Okeechobee 84 60 t 84 58 pc Orlando 86 63 pc 83 61 pc Panama City 75 61 pc 76 62 s Pensacola 77 59 s 81 62 pc Pompano Beach 85 70 t 85 66 pc St. Augustine 80 61 s 79 61 pc St. Petersburg 80 67 pc 80 66 s Sarasota 79 67 c 79 65 s Tallahassee 78 59 pc 81 60 pc Tampa 81 69 pc 80 66 pc Vero Beach 84 62 t 83 61 pc West Palm Beach 85 66 t 83 64 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:40p 6:25a 11:36p 6:15p Wed. 1:58p 7:18a --7:32p Today 12:17p 4:41a 10:13p 4:31p Wed. 12:35p 5:34a 11:38p 5:48p Today 10:46a 3:15a 9:18p 3:01p Wed. 11:07a 4:05a 10:32p 4:12p Today 2:12p 6:54a --6:44p Wed. 12:08a 7:47a 2:30p 8:01p Today 10:32a 3:20a 8:28p 3:10p Wed. 10:50a 4:13a 9:53p 4:27p SW 6-12 0-1 Light W 7-14 1-3 LightFt. Myers 85/68 part cldy all day Punta Gorda 85/64 cloudy afternoon Sarasota 79/67 cloudy 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. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 2:58 p.m. 3:30 a.m. Wednesday 3:59 p.m. 4:15 a.m. Today 6:56 a.m. 7:57 p.m. Wednesday 6:55 a.m. 7:58 p.m. Today 1:57a 8:11a 2:24p 8:38p Wed. 2:46a 8:59a 3:12p 9:25p Thu. 3:31a 9:44a 3:56p 10:08p Monterrey 83/66 Chihuahua 90/62 Los Angeles 78/54 Washington 60/56 New York 60/52 Miami 85/71 Atlanta 70/56 Detroit 55/47 Houston 84/60 Kansas City 72/49 Chicago 58/41 Minneapolis 58/37 El Paso 91/56 Denver 46/25 Billings 54/35 San Francisco 68/51 Seattle 75/50 Toronto 56/42 Montreal 67/47 Winnipeg 52/36 Ottawa 64/44 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: 04/24/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 82 47 pc 72 50 s Anchorage 46 37 r 45 38 pc Atlanta 70 56 c 71 54 pc Baltimore 58 52 r 66 48 r Billings 54 35 s 68 36 pc Birmingham 69 55 pc 72 55 pc Boise 72 47 s 78 49 s Boston 64 47 pc 55 49 r Buffalo 60 47 c 52 38 sh Burlington, VT 69 47 s 58 48 r Charleston, WV 66 51 r 61 41 sh Charlotte 71 54 r 75 52 pc Chicago 58 41 c 53 36 pc Cincinnati 61 51 r 60 40 c Cleveland 57 43 r 51 37 c Columbia, SC 78 58 r 79 59 pc Columbus, OH 59 51 r 57 41 c Concord, NH 70 44 pc 56 48 r Dallas 82 60 s 62 46 r Denver 46 25 c 64 36 s Des Moines 71 45 c 62 40 pc Detroit 55 47 c 55 38 sh Duluth 54 29 c 56 40 pc Fairbanks 50 30 pc 51 28 pc Fargo 57 33 pc 65 45 pc Hartford 65 46 pc 58 50 r Helena 62 33 s 66 34 pc Honolulu 81 70 sh 81 72 sh Houston 84 60 s 83 55 pc Indianapolis 61 49 r 62 38 c Jackson, MS 71 53 pc 75 54 pc Kansas City 72 49 c 61 40 c Knoxville 66 54 r 65 48 c Las Vegas 92 68 s 93 69 s Los Angeles 78 54 pc 75 54 pc Louisville 65 55 r 65 43 c Memphis 69 54 pc 70 54 sh Milwaukee 54 39 r 49 35 pc Minneapolis 58 37 c 60 43 s Montgomery 73 55 pc 76 57 pc Nashville 67 55 sh 67 47 c New Orleans 79 62 s 80 62 s New York City 60 52 pc 58 50 r Norfolk, VA 62 58 r 74 56 pc Oklahoma City 76 46 s 55 40 r Omaha 70 44 c 63 44 pc Philadelphia 62 53 r 66 50 r Phoenix 97 71 pc 98 71 pc Pittsburgh 56 50 r 57 39 c Portland, ME 64 44 s 52 46 r Portland, OR 81 53 pc 85 58 s Providence 63 47 pc 58 50 r Raleigh 67 54 r 74 51 c Salt Lake City 67 45 s 75 51 pc St. Louis 65 48 c 61 42 c San Antonio 87 61 s 74 53 t San Diego 70 56 pc 69 55 pc San Francisco 68 51 pc 67 52 pc Seattle 75 50 pc 74 50 s Washington, DC 60 56 r 69 52 r Amsterdam 57 48 r 57 46 sh Baghdad 85 60 s 88 67 pc Beijing 73 48 pc 77 54 s Berlin 64 52 sh 64 44 t Buenos Aires 73 67 t 76 64 t Cairo 81 62 s 76 65 pc Calgary 67 38 pc 53 33 pc Cancun 88 72 pc 86 72 t Dublin 54 41 sh 53 41 sh Edmonton 68 39 pc 56 36 s Halifax 54 39 s 52 44 c Kiev 63 48 r 71 55 pc London 60 46 r 58 43 t Madrid 78 54 pc 79 53 pc Mexico City 75 57 pc 77 57 pc Montreal 67 47 pc 56 48 r Ottawa 64 44 c 54 44 r Paris 70 53 pc 63 44 pc Regina 62 38 pc 62 33 c Rio de Janeiro 85 72 t 87 73 s Rome 73 55 pc 74 54 pc St. Johns 51 35 c 57 36 pc San Juan 84 75 pc 86 75 pc Sydney 75 61 s 76 63 pc Tokyo 71 65 c 72 61 r Toronto 56 42 c 51 38 r Vancouver 63 45 pc 67 48 pc Winnipeg 52 36 s 69 38 sHigh ..................... 92 at Needles, CALow .............. 16 at Saranac Lake, NY(For the 48 contiguous states yesterday)76On April 24, 1908, a series of tornadoes moving from Louisiana to Alabama took more than 300 lives. Q: At what temperature do most tornadoes occur?A: 75 percent occur when the temperature is between 65 and 84 F 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 85/63 86/60 88/63 86/64 86/62 85/60 86/60 83/59 86/60 81/69 80/67 82/69 82/66 85/68 86/63 85/64 86/64 87/61 87/62 85/62 85/63 85/62 83/63 80/67 85/62 79/69 82/65 81/66 85/61 81/66 81/66 84/61 79/67 79/67 81/68 85/67 84/66 84/63 His Royal Highness, Prince (Name) of Cambridge. Youll “nd out soon enough,Ž William said when asked about the babys name. Monday is St. Georges Day, Englands national day, but the baby is unlikely to be given the name since his older brother already has it. The new arrival is Queen Elizabeth IIs sixth great-grandchild and bumps Prince Harry to sixth place in the line of succession. The baby is “fth in line, after grandfather Prince Charles, father Prince William and his two siblings. Charlotte is the “rst royal daughter to stay ahead of a younger brother in the line of succession. Before the rules were changed in 2012, male heirs took precedence. Kensington Palace announced in September that Kate was pregnant with her third child. As in her previous pregnancies, the duchess suffered from hyperemesis gravidarum, a severe form of morning sickness. Of“cials announced her previous pregnancies before the traditional 12week mark because she was too unwell to attend public engagements. This time around, it kept her from taking George to his “rst day of school. The 36-year-old duchess, formerly Kate Middleton, nevertheless kept up a busy schedule of royal duties during her pregnancy, including a visit with William to Scandinavia. She carried out her last of“cial engagement on March 22 before going on maternity leave. The birth was overseen by a team of doctors including consultant obstetrician Guy ThorpeBeeston and consultant gynecologist Alan Farthing „ who were also called in for the births of George and Charlotte „ as well as the hospitals midwives. Television crews, journalists and royal fans had set up camp outside the hospital for the royal baby watchŽ since early April in anticipation of the arrival. The top White House spokeswoman offered personal encouragement to William and Kate on becoming the parents of three children. From one mother to another, I know the reality of being outnumbered can be very scary, but I know she and Prince William will continue to be amazing parents,Ž Press Secretary Sarah Huckabee Sanders, herself a mother of three, said during a White House brie“ng. John Loughrey, a veteran royal-watcher who camped outside the hospital for two weeks, said the baby would be very good for our country and of course, Her Majesty the queen.Ž Im so pleased its St. Georges Day,Ž he said before the birth was announced. St. George himself would be very pleased if the babys born today.ŽBOYFROM PAGE 1 White House and refused to leave, saying he wanted to meet President Donald Trump. Reinking was not armed, but at the FBIs request, Illinois police revoked his state “rearms card and seized four guns from him, authorities said. The AR-15 used in the shootings was among those seized. In August, Reinking told police he wanted to “le a report about 20 to 30 people tapping into his computer and phone and people barking like dogsŽ outside his residence, according to a report. Theres certainly evidence that theres some sort of mental health issues involved,Ž Tazewell County Sheriff Robert Huston said. But he said deputies returned the guns to Reinkings father on the promise he would keep the weapons secure and out of the possession of Travis.Ž Reinkings father has now acknowledged giving them backŽ to his son, Aaron said. Bureau of Alcohol, Tobacco, Firearms and Explosives special Agent Marcus Watson said Monday that action is potentially a violation of federal law.Ž Phone calls to a number listed for the father, Jeffrey Reinking, went unanswered. It is not clear why Reinking moved recently from Morton, Illinois, and if it had anything to do with being near Swift, who has a home in Nashville. Police say he worked in construction for a while. Police say Reinking drove into the Waf”e House parking lot in his gold Chevy Silverado pickup early Sunday and sat there for about four minutes before opening “re. The victims fatally shot in the parking lot have been identi“ed as Taurean Sanderlin, 29, of Goodlettsville, and Joe Perez, 20, of Nashville. Sanderlin was an employee at the restaurant. One of the fatally wounded inside was DeEbony Groves, a 21-year student at Nashvilles Belmont University. She was remembered as an exceptional student who made the Deans list, and a tenacious basketball player. Akilah Dasilva was also killed inside the restaurant. The 23-year-old from Antioch was a rap artist and music video producer. He was at the restaurant with his girlfriend, 21-year-old Tia Waggoner, the paper reported. Waggoner was wounded and underwent surgery to try to save her leg, Dasilvas family said. Police say Sharita Henderson, 24, of Antioch, was wounded and being treated as well. Also wounded was James Shaw Jr., a 29-yearold restaurant patron who burned his hand grabbing the hot muzzle of the assault weapon as he wrestled the gun away. A Nashville native who works as a wireless technician for AT&T, Shaw said he was no hero „ despite being hailed as one by Nashville Mayor David Briley.WAFFLEFROM PAGE 1 AP PHOTOBritains Prince William and Kate, Duchess of Cambridge with their newborn baby son as they leave the Lindo wing at St Marys Hospital in London London, Monday, April 23, 2018. The Duchess of Cambridge gave birth Monday to a healthy baby boy „ a third child for Kate and Prince William and fth in line to the British throne. AP PHOTOA van with a damaged front-end sits idle on a sidewalk after the driver drove down a sidewalk crashing into a number of pedestrians in Toronto, Monday. The van apparently jumped a curb Monday in a busy intersection in Toronto and struck the pedestrians and ed the scene before it was found and the driver was taken into custody, Canadian police said.Witness Peter Kang told CTV News that the driver did not seem to make any effort to stop. If it was an accident he would have stopped,Ž Kang said. But the person just went through the sidewalk. He could have stopped.Ž Video broadcast on several Canadian outlets showed police arresting the driver, dressed in dark clothes, after of“cers surrounded him and his rental Ryder van several blocks from where the incident occurred in the North York neighborhood of northern Toronto. He appeared to make some sort of gesture at the police with an object in his hand just before they ordered him to lie down on the ground and took him away. Witness Phil Zullo told Canadian Press that he saw police arresting the suspect and people strewn all over the roadŽ where the incident occurred. I must have seen about “ve, six people being resuscitated by bystanders and by ambulance drivers,Ž Zullo said. It was awful. Brutal.Ž Police shut down the Yonge and Finch intersection following the incident and Torontos transit agency said it had suspended service on the subway line running through the area. Prime Minister Justin Trudeau expressed his sympathies for those involved. Our hearts go out to everyone affected,Ž Trudeau said in Ottawa. We are going to have more to learn and more to say in the coming hours.ŽTORONTOFROM PAGE 1

PAGE 23

The Sun /Tuesday, April 24, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.08 ... 0.0 SmCpGrA m 55.58 -.41 +3.0AMGYackFocN d 20.86 -.04 +1.8 YacktmanI d 22.62 -.02 +1.9AQRMgdFtsStratI 8.97 -.03 -0.3AberdeenIntlSmCpA m 32.31 -.07 +3.1AkreFocRetail m 33.72 -.03 +2.0AlgerSmCpGrB m 6.85 -.02 +3.5AlpinedynDivInstl d 4.16 ... +4.3AmanaMutGrInv b 35.13 ... -3.5 MutIncInv b 48.67 -.17 -3.9American CenturyCptlValInv 8.60 +.02 +4.1 EqIncInv 8.66 +.02 +3.0 GrInv 34.14 -.06 +2.8 HYMuniInv 9.59 -.01 +0.4 HeritageInv 23.26 +.01 +2.3 IntTrmTxFrBdInv 11.12 -.01 -0.2 UltraInv 45.52 -.11 +3.1American FundsAMCpA m 33.15 -.04 +3.0 AmrcnBalA m 26.90 ... +2.0 AmrcnHiIncA m 10.21 -.03 +0.7 AmrcnMutA m 40.18 +.09 +3.3 BdfAmrcA m 12.50 -.01 -0.5 CptWldGrIncA m 51.78 -.10 +3.0 CptlIncBldrA m 60.81 +.03 +2.2 CptlWldBdA m 19.98 -.13 -1.5 EuroPacGrA m 56.90 -.17 +2.0 FdmtlInvsA m 62.40 -.09 +3.0 GlbBalA m 32.58 -.13 +1.8 GrfAmrcA m 52.07 -.16 +3.1 IncAmrcA m 22.92 +.02 +2.6 IntrmBdfAmrA m 13.09 -.01 -0.4 InvCAmrcA m 40.26 +.04 +3.0 NewWldA m 67.27 -.41 +0.8 NwPrspctvA m 44.54 -.17 +2.3 SmCpWldA m 57.05 -.16 +1.9 TheNewEcoA m 47.40 -.22 +1.9 TxExBdA m 12.77 -.01 +0.1 WAMtInvsA m 45.71 +.08 +4.3Angel OakMltStratIncIns 11.21 -.01 +1.0ArtisanIntlInstl 34.28 -.04 +3.2 IntlValueInstl 38.24 -.05 +3.3BairdAggrgateBdInstl 10.55 -.01 -0.4 CorPlusBdInstl 10.90 -.01 -0.3 ShrtTrmBdInstl 9.56 ... -0.1BaronAsstRetail b 72.27 -.06 +2.4 GrRetail b 69.98 ... +1.8 PtnrsRetail b 51.23 -.16 0.0BerkshireFoc d 24.42 -.23 +0.2BlackRockAlCpEngyRsInvA m 11.65+.07 +11.3EqDivInstl 22.63 +.05 +4.8 GlbAllcIncInstl 19.75 -.06 +1.2 GlbAllcIncInvA m 19.62 -.06 +1.2 GlbAllcIncInvC m 17.67 -.06 +1.1 HYBdInstl 7.69 -.02 +1.1 HYBdSvc b 7.70 -.01 +1.2 StrIncOpIns 9.88 -.01 0.0 TactOppsInvA m 14.75 -.03 +0.6BruceBruce 507.72 +.28 +1.1 Fidelity500IdxIns 93.36 ... +3.3 500IdxInsPrm 93.36 +.01 +3.3 500IndexPrm 93.36 +.01 +3.3 AllSectorEq 12.38 -.01 +3.3 AsstMgr50% 18.21 -.02 +1.3 BCGrowth 14.46 -.06 +1.8 BCGrowth 91.66 -.38 +2.0 Balanced 23.84 -.02 +1.9 BalancedK 23.84 -.02 +1.9 Canada 51.96 -.05 +2.8 Cap&Inc 10.18 -.03 +0.9 Contrafund 126.91 -.43 +3.2 ContrafundK 126.87 -.43 +3.2 DivGro 32.32 +.10 +2.8 DiversIntl 39.71 -.15 +2.9 DiversIntlK 39.64 -.15 +3.0 EmMkts 21.29 -.20 -1.6 EmMkts 32.32 -.23 -0.5 EmergingAsia 43.62 -.26 -1.6 ExMktIdxPr 63.13 -.08 +3.1 Fidelity 46.57 -.01 +3.4 FltngRtHiInc 9.65 ... +0.4 FocusedStock 24.23 -.05 +3.2 FourinOneIdx 44.39 -.05 +2.9 Frdm2020 16.55 -.03 +1.3 Frdm2025 14.40 -.02 +1.6 Frdm2030 18.10 -.03 +2.0 Frdm2035 15.32 -.03 +2.3 Frdm2040 10.76 -.02 +2.5 GNMA 11.08 -.01 -0.4 Glob alexUSIdx 13.27 -.06 +2.9 GroCo 17.69 -.11 +0.9 GroCo 189.35 -1.11 +0.9 GroCoK 189.37 -1.11 +0.9 Growth&Inc 37.17 +.08 +4.4 Independence 38.73 -.05 +3.6 IntlDiscv 45.55 -.16 +2.8 IntlGr 16.09 -.08 +1.5 IntlIdxInstlPrm 43.49 -.14 +4.2 IntlIdxPremium 43.49 -.14 +4.2 IntlRlEstt 11.77 -.04 +2.6 IntlVal 10.77 -.01 +4.5 InvmGradeBd 10.92 ... -0.3 InvmGradeBd 7.69 -.01 -0.3 JapanSmlrCo 18.97 -.23 +1.7 La tinAmerica 26.11 -.23 -2.5 LowPrStk 55.02 -.07 +3.7 LowPrStkK 54.98 -.07 +3.7 LvrgdCoStk 33.83 -.14 +2.6 Magellan 108.18 -.14 +3.8 MegaCapStock 17.23 +.04 +4.3 MidCapStock 38.60 +.05 +2.6 MidCapValue 24.50 -.04 +3.1 MuniInc 12.68 -.01 0.0 NYMuniInc 12.86 -.01 0.0 NasdCmpIdx 93.73 -.21 +2.1 NewMillennium 40.52 +.01 +3.6 NewMktsInc 15.64 -.06 -0.2 Nordic 51.20 -.16 -0.3 OTCPortfolio 115.02 -.51 +1.7 O verseas 50.84 -.21 +3.6 Puritan 23.57 -.01 +2.6 PuritanK 23.55 -.02 +2.6 SCGrth 26.80 -.07 +2.2 SmCpOpps 14.53 -.01 +3.3 StkSelorAllCp 45.01 -.07 +3.0 StratInc 10.90 -.02 +0.1 TaxFreeBond 11.24 -.02 0.0 TotalBond 10.36 -.01 -0.3 TtlMktIdxF 76.62 -.01 +3.3 TtlMktIdxInsPrm 76.60 -.01 +3.3 TtlMktIdxPrm 76.61 -.01 +3.2 USBdIdxInsPrm 11.22 -.01 -0.4 USBdIdxPrm 11.22 -.01 -0.5 ValDiscv 28.51 +.04 +4.2 Val ue 117.97 +.09 +3.9Fidelity AdvisorLargeCapA m 32.96 +.05 +4.3 LimitedTermBdA m 11.24-.01 -0.1 NewInsA m 32.06 -.06 +3.2 NewInsI 32.77 -.06 +3.2Fidelity SelectBiotechnology 214.29 -1.08 -2.1 STTrsAdmrl 10.43 ... -0.3 SeledValInv 30.07 -.01 +2.2 SmCpIdxAdmrl 71.59 ... +3.5 SmCpIdxIns 71.59 ... +3.5 SmCpIdxInsPlus 206.63 ... +3.5 StarInv 26.84 -.03 +1.7 StrEqInv 34.55 -.01 +3.1 TMCapApAdm 137.82 ... +3.3 TMSmCpAdm 63.45 ... +4.2 TrgtRtr2015Inv 15.27 -.01 +1.1 TrgtRtr2020Inv 31.30 -.04 +1.5 TrgtRtr2025Inv 18.47 -.02 +1.8 TrgtRtr2030Inv 33.63 -.05 +2.1 TrgtRtr2035Inv 20.72 -.03 +2.4 TrgtRtr2 040Inv 35.88 -.06 +2.6 TrgtRtr2045Inv 22.58 -.04 +2.8 TrgtRtr2050Inv 36.34 -.06 +2.8 TrgtRtr2055Inv 39.38 -.06 +2.8 TrgtRtrIncInv 13.43 -.01 +0.8 TtBMIdxAdmrl 10.41 -.01 -0.4 TtBMIdxIns 10.41 -.01 -0.4 TtBMIdxInsPlus 10.41 -.01 -0.4 TtInBIdxAdmrl 21.75 -.02 -0.1 TtInBIdxIns 32.64 -.03 -0.1 TtInBIdxInv 10.88 -.01 -0.1 TtInSIdxAdmrl 30.57 -.10 +3.1 TtInSIdxIns 122.23 -.41 +3.0 TtInSIdxInsPlus 122.25 -.42 +3.0 TtInSIdxInv 18.27 -.07 +3.0 TtlSMIdxAdmrl 66.91 -.01 +3.3 TtlSMIdxIns 66.92 -.01 +3.3 TtlSMIdxInv 66.88 -.02 +3.3 ValIdxAdmrl 40.91 +.06 +4.3 ValIdxIns 40.91 +.06 +4.4 WlngtnAdmrl 71.20 +.08 +2.4 WlngtnInv 41.23 +.04 +2.4 WlslyIncAdmrl 63.09 +.02 +1.0 WlslyIncInv 26.04 ... +1.0 WndsrAdmrl 79.64 +.01 +3.4 WndsrIIAdmrl 66.41 +.10 +4.4 WndsrIIInv 37.42 +.06 +4.4VictorySpecValA m 27.13 +.03 +2.5 SycEsVlI 40.90 +.08 +4.5VirtusVontobelEMOppI 11.93 -.12 +0.4WCMFocIntGrIns d 15.92 -.08 +1.4WasatchGlbValInv d 8.85 ... +3.7Wells FargoTarget2010Adm 10.86 ... -0.2Western AssetCorBdI 12.25 -.02 0.0 CorPlusBdI 11.43 -.03 0.0 CorPlusBdIS 11.42 -.04 0.0 WAMngdMuniA 15.97 -.02 0.0Wintergreen FundInv m 12.58 -.04 -1.7iSharesS&P500IdxK 318.38 +.02 +3.3 TrgtRet2040 14.19 -.02 +2.8 TrgtRet2050 14.40 -.02 +3.0 WldGr 32.00 -.11 +3.3Value LinePremGr b 33.92 -.02 +2.9Vanguard500IdxAdmrl 246.76 +.01 +3.3 500IdxInv 246.75 +.01 +3.3 BalIdxAdmrl 34.38 -.01 +1.7 BalIdxIns 34.39 -.01 +1.8 CAITTxExAdm 11.55 -.01 0.0 CnvrtSecInv 13.50 -.02 +1.0 CptlOppAdmrl 156.34 -.42 +1.3 CptlOppInv 67.67 -.18 +1.3 DevMIdxAdmrl 14.43 -.03 +4.0 DevMIdxIns 14.45 -.03 +4.0 D ivGrInv 26.41 +.08 +4.2 EMStkIdxInAdm 38.12 -.30 -0.5 EMStkIdxIns 28.98 -.24 -0.5 EngyAdmrl 106.24 +.46 +9.6 EqIncAdmrl 76.09 +.13 +3.4 EqIncInv 36.30 +.06 +3.4 ExplorerAdmrl 93.80 -.17 +3.2 ExtMktIdxAdmrl 86.06 -.11 +3.1 ExtMktIdxIns 86.06 -.10 +3.1 ExtMktIdxInsPls 212.38 -.26 +3.1 FAWexUSIAdmr 33.97 -.12 +3.0 FAWexUSIIns 107.70 -.36 +3.0 FAWexUSIdxInv 21.56 -.08 +3.0 GNMAAdmrl 10.18 -.02 -0.4 GNMAInv 10.18 -.02 -0.4 GlbEqInv 31.60 -.09 +2.2 GrIdxAdmrl 73.52 -.14 +2.0 GrIdxIns 73.53 -.14 +2.0 GrandIncAdmrl 77.65 +.02 +3.4 GrandIncInv 47.56 +.01 +3.4 HCAdmrl 83.18 +.02 +0.1 HCInv 197.25 +.07 +0.1 HYCorpAdmrl 5.78 -.01 +1.0 HYTEAdmrl 11.17 -.01 0.0 HiDivYldIdxInv 33.01 +.07 +3.7 InTrBdIdxAdmrl 10.92 -.01 -0.7 InTrInGdAdm 9.40 -.01 -0.5 InTrTEAdmrl 13.83 -.01 0.0 InflPrtScAdmrl 25.20 ... +0.1 InflPr tScIns 10.26 ... 0.0 InsIdxIns 243.55 +.01 +3.3 InsIdxInsPlus 243.57 +.02 +3.3 InsTrgRt2020Ins 22.47 -.03 +1.5 InsTtlSMIInPls 59.48 -.01 +3.3 IntlGrAdmrl 98.22 -.64 +1.0 IntlGrInv 30.86 -.20 +0.9 IntlValInv 39.96 -.09 +2.9 LTInGrdAdm 9.83 -.01 -0.5 LTTEAdmrl 11.36 -.01 0.0 LfStrCnsrGrInv 19.76 -.03 +1.0 LfStrGrInv 33.73 -.05 +2.4 LfStrModGrInv 27.09 -.03 +1.7 LgCpIdxInv 49.53 -.01 +3.2 LtdTrmTEAdmr l 10.80 ... 0.0 MCpGrIdxAdm 55.95 -.07 +1.6 MCpGrIdxInv 51.10 -.07 +1.6 MCpVlIdxAdm 57.40 +.12 +3.7 MdCpIdxAdmrl 192.51 +.08 +2.7 MdCpIdxIns 42.53 +.02 +2.7 MdCpIdxInsPlus 209.74+.09 +2.7 MorganGrAdmrl 94.83 -.27 +2.7 MorganGrInv 30.58 -.09 +2.7 PrmCpAdmrl 136.53 -.18 +2.4 PrmCpCorInv 27.01 -.02 +2.4 PrmCpInv 131.69 -.17 +2.4 RlEstIdxAdmrl 104.89 -.06 +2.0 RlEstIdxInstl 16.23 -.01 +1.9 SCpGrIdxAdm 58. 60 -.07 +3.0 SCpValIdxAdm 56.53 +.06 +3.9 SCpValIdxI 31.60 +.04 +3.9 STBdIdxAdmrl 10.23 ... -0.2 STInfPrScIdAdmr 24.50+.01 0.0 STInfPrScIdIns 24.51 ... 0.0 STInfPrScIdxInv 24.46 ... 0.0 STInvmGrdAdmrl 10.46 -.01 -0.2 STInvmGrdIns 10.46 -.01 -0.2 STInvmGrdInv 10.46 -.01 -0.2 STTEAdmrl 15.68 ... 0.0 LiveOakHlthSci 18.83 +.10 +3.6 PinOakEq 67.36 +.04 +2.9 RedOakTechSel 26.15 -.11 +2.2OakmarkEqAndIncInv 31.94 ... -1.0 GlbInv 32.98 ... -0.5 IntlInv 28.58 ... +0.7 Inv 85.48 ... -0.9 SelInv 47.09 ... -0.9Old WestburyGlbSmMdCpStrat 17.02 -.05 -0.1 LgCpStrats 14.49 -.06 +2.3 StratOpps 7.89 -.01 +3.0OppenheimerDevMktsA m 44.12 -.17 +0.2 DevMktsY 43.52 -.16 +0.2 GlbA m 96.57 -.25 +2.6 GlbStrIncA m 3.86 -.01 +0.2 IntlGrY 43.79 -.33 +1.5 MnStrA m 49.97 +.10 +3.2OsterweisStrInc 11.29 -.01 +0.4PIMCOAlAstAllAthIns 8.89 ... +0.8 AlAstInstl 12.12 ... +0.5 FBdUSDHdgI 10.75 ... +0.2 HYInstl 8.75 -.03 +0.9 IncA m 12.09 -.02 +0.2 IncC m 12.09 -.02 +0.1 IncInstl 12.09 -.02 +0.3 IncP 12.09 -.02 +0.2 InvGdCpBdIns 10.18 -.01 -0.3 LowDrInstl 9.76 -.01 -0.3 RlRetInstl 10.84 ... +0.2 ShrtTrmIns 9.88 +. 01 +0.2 TtlRetA m 9.97 -.02 -0.7 TtlRetIns 9.97 -.02 -0.7PRIMECAP OdysseyAgrsGr 48.26 -.30 -2.2 Gr 39.63 -.14 -0.3 Stk 32.07 -.01 +2.5ParnassusCorEqInv 42.76 ... +3.3PaxBalIndvInv b 22.60 -.02 +2.0PioneerA m 28.94 -.02 +3.4PrincipalDiversIntlIns 13.97 -.02 +3.4 SAMgCnsGA m 18.21 -.02 +2.4PrudentialJsnBlndA m 21.57 -.02 +3.4 JsnUtilityA m 13.55 +.04 +3.0 QMAIntlEqC m 7.68 -.01 +2.8 QMASm CpValZ 19.72 +.06 +3.5 TtlRetBdZ 14.09 -.03 -0.4PutnamEqIncA m 24.44 -.03 +4.2 GlbUtlsB m 13.23 ... +2.8 IntlGrB m 21.04 ... +0.7 SmCpValA m 13.25 ... +0.1ReynoldsBlueChipGr b 59.82 -.31 +2.1RoyceSmCpValSvc m 10.21 ... +2.8RydexElectronicsInv 130.56 -1.96 -4.8 HCH b 25.58 +.03 +2.8 NASDAQ100Inv 35.29 -.10 +2.1SchwabHC 24.18 +.04 +2.8 SP500Idx 41.37 ... +3.3 Schwab1000Idx 62.96 -.01 +3.2 Ttl StkMktIdx 47.57 -.01 +3.2State FarmGr 77.20 -.03 +3.2Sterling CapitalStrtonSmCpVlIns 84.86 +.19 +3.2T. Rowe PriceBCGr 103.98 -.32 +3.3 Bal 24.41 ... -0.5 EqIncI 17.04 +.03 +3.1 InvCnsrvGrA m 12.64 -.01 +0.8 MCapValL 39.74 +.13 +3.1 USLCpCrPlsI 29.93 -.03 +3.3 USRsrchEnhEqR6 28.05 ... +3.1Janus HendersonBalancedC m 32.82 +.01 +2.2 ContrarianT 19.78 -.03 +3.5 EnterpriseT 123.45 +.11 +2.1 FlexibleBondS b 10.03 -.01 -0.3 GlobalLifeSciT 57.12 +.16 +2.5 GlobalValueT 14.95 -.04 +3.0 High-YieldT 8.29 -.02 +0.7 MidCapValueL 17.04 -.01 +3.0 MidCapValueT 16 .65 -.01 +3.0 OverseasT 33.62 -.02 +3.8 ResearchT 47.42 -.07 +2.5 Short-TermBondT 2.98 ... +0.2 SmallCapValueL 23.22 +.03 +3.4 VentureT 80.29 ... +2.7John HancockBdR6 15.44 -.01 -0.2 DiscpValI 22.00 ... +4.7 DiscpValMCI 23.47 +.01 +3.3 IntlGrI 28.57 -.11 +1.9 MltMgLsBlA b 15.19 -.02 +1.8 MltmgrLsGr1 b 16.20 -.03 +2.3LazardEMEqInstl 19.83 -.13 -1.9 IntlStratEqIns 16.06 -.07 +2.8Litman GregoryMtrsIntlInstl 17.92 -.03 +3.9Loomis SaylesBdInstl 13.64 -.03 +0.1 GrY 15.63 -.05 +1.8Lord AbbettAffiliatedA m 15.45 +.02 +3.2 ShrtDurIncA m 4.19 ... +0.1 ShrtDurIncC m 4.22 ... 0.0 ShrtDurIncF b 4.19 ... +0.1 ShrtDurIncI 4.19 ... +0.1MFSInstlIntlEq 25.49 -.22 +3.9 MAInvsTrustB m 31.36 -.04 +3.1 ValA m 39.34 ... +2.7 ValI 39.55 -.01 +2.7MainStayMacKHYCorpBdA m 5.66 -.01 +0.3Mairs & PowerGrInv 117.99 +.13 +4.1Manning & NapierPrBlndCnsrvTrmS 13.44-.01 +0.4 PrBlndMaxTrmS 20.96 -.04 +1.7Marsico21stCentury b 29.43 -.03 +1.8 FlexCptl b 14.31 -.08 +2.3MatthewsAsianGrIncInv 16.94 -.03 +0.5MeridianGrLegacy d 43.15 +.05 +3.6Metropolitan WestTtlRetBdI 10.35 -.01 -0.4 TtlRetBdM b 10.35 -.02 -0.5 TtlRetBdPlan 9.74 -.01 -0.4Midas FundsMidas m 1.17 -.02 +0.9 MidasMagic m 18.51 -.03 +1.8NeedhamGrRetail b 42.40 -.12 +0.3Neuberger BermanSmCpGrInv 38.45 -.18 +2.0NicholasNicholas 62.48 +.06 +2.6NorthernIntlEqIdx d 13.01 -.03 +4.1 StkIdx 31.73 +.01 +3.3NuveenHYMuniBdI 17.10 ... +0.7 NYMnBdI 10.77 -.02 0.0Oak AssociatesEmergTech 5.25 -.03 +1.9 Energy 46.87 +.35 +11.1 Gold 19.50 -.30 +0.7 HealthCare 232.04 -.38 +3.4 HealthCareSvcs 88.75 +.23 +7.4 Leisure 159.60 +.41 +4.3 Materials 83.81 -.32 +4.7 MedTech&Devcs 45.95 -.05 +6.0 NaturalGas 24.12 +.18 +9.3 NaturalRes 30.54 +.17 +9.1 Pharmaceuticals 18.78 +.01 +1.3 Semicon 106.30 -1.49 -2.9 Technology 171.98 -.91 +1.3 Wireless 9.94 -.03 +1.7First EagleGlbA m 59.03 -.11 +2.8First InvestorsGlbA m 8.49 -.03 -2.7 TtlRetA m 19.68 ... -0.8FirsthandTechOpps 11.10 -.11 +0.7Franklin TempletonCATxFrIncA m 7.27 ... 0.0 EqIncA m 24.85 +.02 +4.1 FdrTFIncA m 11.70 -.01 0.0 FloridaTFIncA m 10.42 -.01 0.0 GlbBdA m 11.95 -.02 +1.6 GlbBdAdv 11.90 -.02 +1.6 GlbBdC m 11.98 -.02 +1.6 Gr,IncA m 27.22 -.08 +3.7 GrA m 98.00 +.06 +3.5 GrOppsA m 38.83 -.18 +2.3 IncA m 2.31 ... +2.7 IncAdv 2.29 .. +2.7 IncC m 2.34 ... +2.6 MutGlbDiscvA m 32.03+.14 +5.2 MutGlbDiscvZ 32.68 +.15 +5.2 MutZ 28.58 +.11 +4.7 RisingDivsA m 60.21 -.05 +3.6 TtlRetA m 9.46 -.01 -0.3 UtlsC m 17.72 +.02 +2.9GERSPUSEq 53.08 -.04 +2.8GabelliAsstAAA m 58.96 -.10 +3.5 EqIncAAA m 22.82 -.01 +3.1 Val25A m 15.37 ... +3.2GlenmedeSmCpEqAdv 30.15 +.02 +3.1Goldman SachsShrtDurGovtA m 9.76 ... -0.1HarborCptlApprecInstl 73.49 -.35 +2.3 IntlInstl 68.15 -.40 +4.2Harding LoevnerIntlEqInstl d 23.25 ... +0.3HeartlandValPlusInv m 33.49 -.01 +5.1HennessyCrnrstnGrInv b 23.69 -.02 +4.0 GasUtilityInv b 27.77 +.05 +4.8HodgesRetail m 48.32 -.42 +0.3INVESCOComStkA m 26.89 ... +5.7 DivIncInv b 23.18 +.04 +2.9 DiversDivA m 19.71 +.03 +3.4 EngyA m 25.96 +.14 +11.5 EngyInv b 25.85 +.15 +11.5 EqandIncA m 10.87 +.02 + 3.0 EuropeanGrA m 40.15 -.02 +0.5 GrAllcA m 16.03 -.01 +2.4 QualIncA m 11.56 -.02 -0.5 SmCpEqA m 15.63 ... +3.8 TechInv b 47.00 -.23 +1.8IVAWldwideI d 19.01 -.03 +1.7IvyAsstStratB m 22.83 +.01 +2.7JPMorganCPBondR6 8.05 -.01 -0.4 CoreBondI 11.26 -.01 -0.5 CoreBondR6 11.27 -.01 -0.6 CorpInc 9.22 -.01 -0.4 CptlAprc 28.59 +.02 -0.7 DivGr 43.55 +.06 +3.8 EMStk d 44.73 -.42 -1.6 EqIdx500 d 71.70 ... +3.3 EqInc 32.90 +.06 +3.9 FinclSvcs 28.82 +.02 +3.4 GNMA 8.95 -.01 -0.2 GlbTech 17.49 -.12 -1.5 GrStk 66.22 -.17 +2.8 HY d 6.62 -.01 +0.9 HlthSci 71.92 -.27 +2.2 InsLgCpGr 39.62 -.06 +3.2 InsMdCpEqGr 57.00 -.09 +1.9 IntlDiscv d 73.46 -.38 +2.2 IntlEqIdx d 14.57 -.03 +4.2 IntlStk d 18.72 -.08 +2.6 IntlValEq d 15.25 -.02 +4.3 MdCpGr 90.98 -.13 +1.8 MdCpVal 30.90 +.05 +4.3 MediaTeleCms 100.73 -.07 +0.9 NJTFBd 11.82 -.01 +0.1 NewAmericaGr 51.10 -.09 +2.9 NewAsia d 19.29 -.12 -0.2 NewHorizons 56.44 -.11 +2.0 NewInc 9.20 -.01 -0.3 OverseasStk d 11.47 -.02 +3.8 RlEstt d 26.05 -.06 +2.0 Rtr2015 15.00 ... -0.3 Rtr2020 22.63 ... -0.5 Rtr2025 17.71 ... -0.6 Rtr2030 26.16 ... -0. 6 Rtr2035 19.19 ... -0.7 Rtr2040 27.60 ... -0.8 Rtr2045 18.74 ... -0.8 Rtr2050 15.75 ... -0.8 RtrBal 15.34 ... -0.2 SciandTech 48.07 -.22 +1.1 SmCpStk 49.26 -.20 +3.1 SmCpVal d 49.12 +.01 +3.8 SpectrumGr 24.89 -.04 +3.1 SpectrumInc 12.52 -.01 +0.2 SummitMnIncInv 11.70 -.01 0.0 SummitMnIntrInv 11.64 -.01 -0.1 TFShrtInterm 5.50 ... -0.2 TxEfficientEq d 30.34 -.05 +2.4 Val 36.88 +.07 +3.3TCWTtlRetBdI 9.65 -.01 -0.5TIAA-CREFBdIdxIns 10.47 -.01 -0.5 EqIdxIns 19.77 ... +3.2 IntlEqIdxIns 20.36 -.05 +4.2 LgCpValIns 18.89 +.02 +4.1Third AvenueValIns d 50.59 -.03 +3.3ThompsonBd 11.44 ... +0.3 LgCp 66.02 +.19 +3.5ThornburgInvmIncBldrA m 21.60 +.03 +4.1ThriventIncA m 8.91 ... -0.1TocquevilleGold m 35.71 -.61 +2.2TouchstoneLargeCpFocA m 42.85 ... +3.6TransamericaAsAlGrC m 14.81 -.03 +2.8 AsA lModC m 12.00 -.02 +1.2Tweedy, BrowneGlbVal d 28.72 -.02 +4.2U.S. Global InvestorGlbRes b 5.98 -.06 +0.2 GoldPrcMtls b 7.42 -.15 +0.8USAACrnrstnMod 14.79 -.02 +1.4 GrInc 25.18 +.04 +3.6 GvtSec 9.50 -.01 -0.5 HiInc d 8.07 -.01 +0.8 PrcMtlsMnral 12.88 -.20 +1.0 SciTech 27.48 -.20 +0.2 TELngTrm 13.16 -.01 +0.1 CGMFoc 52.95 -.16 +2.7CausewayIntlValInstl d 17.07 +.01 +4.5ClearBridgeLgCpGrI 46.88 -.05 +4.1ClipperClipper 121.71 -.25 +4.5ColumbiaLgCpValA m 14.21 +.02 +3.3DFAEMktCorEqI 23.36 -.17 +1.0 EMktSCInstl 24.11 -.19 +2.2 EmMktsInstl 30.61 -.22 +0.5 EmMktsValInstl 31.95 -.19 +2.2 FvYrGlbFIIns 10.80 -.01 -0.1 GlbEqInstl 23.34 -.02 +3.4 GlbRlEsttSec 10.29 -.02 +1.4 IntlCorEqIns 14.71 -.03 +4.3 Intl RlEsttScIns 5.17 -.03 +1.4 IntlSmCoInstl 21.54 -.08 +3.1 IntlSmCpValIns 23.09 -.04 +4.1 IntlValInstl 20.89 +.01 +6.1 OneYearFIInstl 10.25 ... 0.0 RlEsttSecInstl 31.91 ... +1.5 ShTrmExQtyI 10.69 -.01 -0.1 TAUSCorEq2Instl 18.20+.01 +3.5 USCorEq1Instl 22.92 ... +3.4 USCorEqIIInstl 21.63 +.01 +3.6 USLgCo 20.74 ... +3.3 USLgCpValInstl 38.74 +.04 +4.1 USMicroCpInstl 22.47 ... +4.2 USSmCpInstl 36.19 ... +4.0 USSmCpValInstl 38.15 +.07 +4.5 USTrgtedValIns 24.94 +.05 +4.4DavisNYVentureA m 34.39 -.15 +4.2Delaware InvStrategicIncA m 8.13 -.01 +0.4 ValInstl 21.91 +.09 +5.6DeutscheCorEqA m 27.63 +.01 +4.0 CorEqS 27.91 +.01 +4.0 GNMAS 13.33 -.06 -0.2Dodge & CoxBal 105.14 +.15 +2.6 GlbStk 13.78 +.01 +3.5 Inc 13.44 -.01 -0.2 IntlStk 46.35 -.02 +3.9 Stk 201.99 +.47 +4.3DoubleLineCorFII 10.74 ... 0.0 TtlRetBdI 10.42 ... 0.0 TtlRetBdN b 10.41 ... -0.1DreyfusMidCpIdxInvs 37.30 +.01 +3.4 MnBd 11.51 -.01 +0.1 NYTxExBd 14.49 -.02 -0.1 OppcSmCpInv 37.59 -.11 +4.9 ShrtTrmIncD 10.18 ... +0.1Eaton VanceAtlntCptSMIDCI 34.48 ... +3.2 DivBldrA m 14.27 -.01 +2.7 FltngRtInstl 9.06 ... +0.5EdgewoodGrInstl 32.17 -.06 +3.5FMICommonStk 26.62 +.01 +2.4 LgCp 21.59 -.01 +3.9FPACptl 34.65 -.04 +3.7 Crescent d 34.78 -.14 +2.4FederatedHiIncBdA f 7.41 -.02 +0.9 InsHYBdIns d 9.77 -.03 +0.9 IntlSmMidCoA m 40.22 -.25 +1.4 KaufmannA m 6.20 -.02 +1.8 StratValDivIns 5.71 +.02 +2.9 TtlRetBdInstl 10.58 -.01 -0.2 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 18.75 -.40 -2.1 t s s +12.6 +14.3 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.35 -.95 -0.7 t t t -7.4 -8.6 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.10 +.35 +1.0 s s s -4.6 +32.3 15 0.32 Bank of America BAC 22.07 8 33.05 30.32 +.06 +0.2 s t s +2.7 +33.1 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.50 -.48 -0.5 t s s -2.1 +18.9 28 1.60 Carnival Corp CCL 59.68 6 72.70 66.27 +.39 +0.6 s s s -0.2 +14.1 17 2.00f Chicos FAS CHS 6.96 4 14.38 9.68 +.30 +3.2 s s s +9.8 -32.4 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.94 -.83 -0.5 t s s +3.2 +8.9 20 4.80 Disney DIS 96.20 3 115.61 100.15 -.09 -0.1 t t t -6.8 -11.3 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 78.53 -.53 -0.7 t t t -0.6 +10.1 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 57.26 +.16 +0.3 s t t -16.3 -7.2 20 0.80f Harris Corp HRS 106.18 0 169.53 169.00+1.00 +0.6 s s s +19.3 +54.8 30 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.25 -.04 -0.1 t t t -2.2 +1.3 q 2.13a KC Southern KSU 88.66 9 114.85 111.39 -.61 -0.5 t s s +5.9 +25.2 21 1.44f Lennar Corp A LEN 49.34 3 72.17 54.46 -.16 -0.3 t t t -13.9 +7.7 14 0.16 McClatchy Co MNI 5.75 6 11.72 9.29 ... ... r t s +4.0 -6.2 dd ... NextEra Ener gy NEE 132.78 9 165.15 161.13 +.34 +0.2 s t t +3.2 +26.0 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 +.04 +1.9 s s s -37.9 -54.3 5 0.10 PGT Inc PGTI 10.65 9 19.60 18.15 +.50 +2.8 s t t +7.7 +69.7 23 ... Pembina Pipeline PBA 29.28 4 36.99 32.32 +.05 +0.2 s s s -10.7 +3.3 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.62 -.18 -0.2 t t t -1.6 +19.7 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.34 -1.32 -1.5 t s s +3.0 +19.0 19 2.00f Ryder R 62.52 5 90.26 74.83 +.78 +1.1 s s s -11.1 -0.9 18 2.08f St Joe Co JOE 16.45 5 20.00 18.00 +.05 +0.3 s t t -0.3 +2.3 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.41 +.35 +2.2 s s t -12.5 -19.6 10 ... Simon Property Gp SPG 146.90 1 173.02 146.90 -.35 -0.2 t t t -14.5 -11.5 20 7.80f Stein Mart SMRT 0.48 7 2.55 1.85 -.06 -2.9 t s s +59.5 -24.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.24 +.40 +0.6 s t t +4.1 +23.1 14 1.60 Superior Uniform SGC 17.41 8 28.85 26.25 -.25 -0.9 t t t -1.7 +43.5 23 0.38 Tech Data TECD 76.89 2 111.10 80.71 -.04 ... r t t -17.6 -13.3 21 ... Wendys Co WEN 13.57 9 17.75 17.22 +.07 +0.4 s s t +4.9 +25.3 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.51 +.07 +0.3 s s s -2.2 -23.2 12 0.24 Audina, Bernafon, Hansaton, Oticon, Phonak, Resound, Siemens, Starkey, Sonic, Unitron Widex and Many More. HEARING LOSS $999ea ea ea ea ea BEYONDTMadno=50533125

PAGE 24

Page 4 www.yoursun.com The Sun / Tuesday, April 24, 2018 4.04f DigitalRlt 101.79 -.53 .40 Dillards 73.38 +.79 ... DxSOXBr rs13.79 +.54 ... DxGBull rs 25.71 -1.18 .09e DrGMBll rs 14.32 -.92 ... DirSPBear s28.25 +.01 ... DxSPOGBr rs8.59 -.17 ... DirDGlBr rs 24.04 +.88 ... DxSCBear rs10.98 +.04 ... DxFnBr rs 11.06 +.04 ... DrxSPBull s 42.29 -.03 1.40 Discover 73.31 -.01 ... DiscIncA 23.77 +.61 ... DiscIncC 22.14 +.68 ... DishNetw h 37.28 +.05 1.68f Disney 100.15 -.09 1.16f DollarGen 97.01 +.67 ... DollarTree 97.51 -.05 3.34f DomEngy 64.89 -.44 2.20f Dominos 239.48 +.55 1.74f Domtar g 45.76 -.30 .72 Donaldson 45.51 -.04 .84e DowDuPnt 65.60 -.44 .52 DryStrt 7.61 -.04 .60 DufPUC 8.47 +.01 3.56 DukeEngy 77.99 +.31 .80 DukeRlty 25.95 -.07 ... E-Trade 60.33 -.15 ... eBay s 41.60 -.60 .67 EOG Rescs114.84 +.87 .12 EQT Corp 47.94 +.58 2.64f Eaton 78.53 -.53 1.05 EV EEq2 16.41 +.12 .98 EVTxMGlo 9.07 -.01 1.64 Ecolab 149.15 +.60 2.42f EdisonInt 64.00 -.12 ... EdwLfSci s137.19 +.10 .02e EldorGld g .95 -.03 ... ElevenBio 2.09 +.18 2.25f EliLilly 80.20 +1.14 ... EllieMae 89.73 +.08 .92 ElmiraSB 20.65 +.15 2.68m EmergeES 7.02 -.19 1.9 4 EmersonEl 69.90 -.30 1.40 EnbrdgEPt 10.56 +.11 2.68 Enbridge 31.01 -.20 .06 EnCana g 12.83 +.10 ... Endo Intl 5.52 +.01 1.22f EgyTrEq s 15.96 +.09 2.26 EngyTrfPt 18.64 +.49 .12e Enerpls g 11.89 +.19 1.05f EnLinkLLC 15.00 +.30 .80 Ennis Inc 20.50 +.15 ... Enphase 4.96 +.05 .04 ENSCO 6.01 +.03 3.56 Entergy 79.25 +.27 1.71f EntProdPt 27.17 +.58 .13e Ericsson 7.65 -.13 2.02f EversrceE 59.21 .01 ... EvineLive .81 +.00 ... ExactSci h 48.70 +1.18 1.38f Exelon 38.66 +.06 1.20 Expedia 110.39 +.62 ... ExpScripts 75.19 +1.70 3.08 ExxonMbl 79.57 +.57 ... EyegatePh .58 +.04 .48 FNBCp PA 13.29 +.06 ... Facebook 165.84 -.44 1.48 Fastenal 50.37 -.12 2.00 FedExCp 248.82 +1.70 4.00 FedRlty 111.53 +.33 .32 FedNatHld 17.22 +.22 ... Ferrari n 121.88 +.08 .40 Ferrellgs 3.66 +.21 ... FiatChrys 23.95 +.34 1.20f FidlNatFn 37.78 -.27 1.56a FidusInvst 12.87 -.15 .64 FifthThird 31.93 +.51 ... Finisar 15.59 +.17 ... FireEye 18.60 +.33 ... FstData n 15.14 +.02 .48f FstHorizon 18.79 +.12 ... FMajSilv g 6.47 -.29 ... FstSolar 74.37 -1.14 1.44 FirstEngy 34.50 +.06 1.63 FlrtyTotR 19.31 -.07 ... Flex Ltd 17.03 -.19 ... Flotek 4.15 -2.17 .68 FlowrsFds 22.35 +.10 .84 Fluor 61.48 +2.90 1.38f FootL ockr 41.21 +.33 .60a FordM 11.04 +.22 .72f ForestCA 20.25 ... .80f FBHmSec 57.26 +.16 .92f FrankRes 33.64 -.40 .20 FrptMcM 18.81 -.55 2.40 Frontr rs 8.33 +.05 G-H-I .88 GGP Inc 19.49 -.15 ... GW Pharm137.01 +4.58 1.32 GabDvInc 22.21 -.05 .94e GabMultT 9.38 +.02 .60 GabUtil 5.83 +.01 1.52 GameStop 13.20 +.32 2.52f Gam&Lsr n 34.33 +.08 .97f Gap 28.78 +.34 2.04 Garmin 58.09 -.85 1.15e GAInv 33.85 +.02 3.36 GenDynam225.96 +2.85 .48 GenElec 14.52 -.02 1.96 GenMills 44.56 +1.15 1.52 GenMotors 37.69 +.08 2.88f GenesisEn 21.77 +.53 .44f Gentex 22.19 +.20 2.88f GenuPrt 88.79 +1.04 ... Genworth 2.70 -.01 .02e Gerdau 4.81 -.10 ... GeronCp 4.01 +.22 2.28f GileadSci 74.01 +.31 2.89e GlaxoSKln 40.33 +.33 .90e GblX MLP 9.14 +.15 ... Globalstar .78 -.04 ... GlobusMed 52.30 +.21 ... GoDaddy n 63.68 -.09 .0 2e GoldFLtd 3.93 -.09 .24 Goldcrp g 14.08 -.25 ... GoldStr g .70 -.02 2.60 GoldmanS 246.67 -5.29 .56 Goodyear 27.01 ... ... GoPro 4.81 -.26 1.72 GovPrpIT 12.39 +.04 .96f vjGrace 67.39 +.41 ... GranTrra g 3.15 +.02 ... GrphTInt n 16.21 +.71 .30 GraphPkg 15.97 +.09 1.10 GtPlainEn 31.37 +.21 1.68 Greif A 58.80 +.14 ... GrdsmHld n 6.12 -1.17 .40f Griffin 37.33 -.54 ... Groupon 4.70 +.06 .62e Gua ngRy 27.24 -.07 ... GulfportE 8.92 +.13 1.10 H&E Eqp 38.70 +.92 .35p HCA Hldg 96.90 -.55 1.48 HCP Inc 21.92 +.04 .53 HP Inc 21.38 -.15 1.50e HSBC 49.95 +.33 ... HainCels lf 29.33 -.36 ... HalconRs n 5.52 +.09 .72 Hallibrtn 52.05 +.09 .60 Hanesbds s18.22 +1.01 2.16 HanoverIns119.75 -.19 1.48f HarleyD 41.01 -.03 ... Harmonic 3.58 -.18 .05 HarmonyG 1.93 -.04 .20m Harsco 21.75 -.25 1.00 Hartfd Fn 51.96 -.07 2.28 Hasbro 86.12 +3.31 1.24 HawaiiEl 34.52 +.22 .77f HlthCSvc 39.49 ... .01e HeclaM 3.78 -.14 ... HeliMAn h 2.46 +.19 ... HSchein s 73.79 +4.72 2.62 Hershey 93.18 +.70 ... HertzGl 21.09 +1.08 1.00f Hess 58.54 +.73 .56f HP Ent n 17.42 +.13 .28f HilltopH 24.51 +.32 .24e HimaxTch 7.25 -.05 1.32 HollyFront 59.08 +.82 4.12f HomeDp 177.66 +.65 .84e Honda 34.16 -.02 2.98 HonwllIntl 148.62 -1.95 .75 Hormel s 35.77 +.32 2.12f HospPT 25.01 +.06 1.00a HostHotls 19.46 +.04 2.45e HuanPwr 24.58 -.53 3.08 Hubbell 118.86 -.79 2.00f Humana 294.50 +.38 .44 HuntBncsh 15.01 +.26 2.88 HuntgtnIng 264.97 +1.41 1.52f IAMGld g 5.40 -.14 .16e ICICI Bk 8.38 -.08 ... IdexxLab s 197.63 +.88 .14e ING 17.62 +.11 ... IQIYI n 18.24 +.43 ... iRobot 59.95 -3.93 ... iShGold 12.72 -.10 .67e iShBraz il 42.60 -.56 .86e iShEMU 44.68 -.11 .61e iSh HK 25.33 -.04 .78e iShMexico 51.11 -1.10 ... iShSilver 15.67 -.46 3.03e iShSelDiv 96.20 +.32 .87e iShChinaLC 46.39 -.03 4.38e iSCorSP500268.44 ... 2.65e iShUSAgBd105.95 -.05 .59e iShEMkts 46.88 -.38 3.87 iShiBoxIG 115.42 -.05 .33 iShCorUSTr 24.42 -.01 5.27e iShEMBd 110.88 -.27 3.05 iSh20 yrT 118.49 +.03 1.96 iSh7-10yTB101.47 -.10 1.51e iShIntSelDv 34.02 +.081.66e iS Eafe 70.96 -.09 5.09 iShiBxHYB 85.66 -.23 ... iShNsdBio s104.79 -.17 .24e iShIndia bt 34.41 -.05 .32 iShFltRtB 50.98 ... 1.77e iShR2K 155.32 -.23 2.90e iShCorHiDv 84.98 +.31 .61e iShChina 66.45 -.40 2.13a iShUSPfd 37.25 -.04 2.76e iShREst 73.98 +.05 ... iShCrSPS s 79.03 -.03 1.56e iShCorEafe 66.93 -.10 2.36 Idacorp 90.51 +1.43 3.12 ITW 156.60 -1.69 ... ImunoGn 10.12 -.15 ... Incyte 68.14 -. 29 .60 IndBkMI 24.65 +.65 .40e Infosys 17.42 +.05 1.80 IngerRd 83.26 -.30 2.40 Ingredion 126.23 +.02 ... Inpixon rs .38 -.01 1.20 Intel 51.10 -.43 ... Intelsat 9.30 -.01 ... InterceptP 67.70 -1.03 6.00 IBM 145.86 +.96 .80 IntlGmeT n 28.09 +.14 1.90f IntPap 53.71 +.30 .84f Interpublic 24.11 +.12 ... Intersectns 1.76 -.03 ... IntSurg s 447.84 -8.43 1.16 Invesco 31.00 -.06 ... IonisPhm 50.70 +2.19 ... iShItaly rs 34.14 +.15 ... iShJapan rs 60.61 -.08 ... iSTaiwn rs 36.48 -.30 .95e iShCorEM 56.83 -.45 .32e ItauUnibH 14.73 -.19 J-K-L ... JD.com 37.00 -.44 2.24f JPMorgCh 110.93 -.54 2.29 JPMAlerian 26.22 +.47 .60 JacobsEng 60.46 +.46 ... JkksPac 2.30 +.05 ... JetBlue 19.91 +.05 3.36 JohnJn 126.83 +.17 1.04e JohnContl n 34.15 -.12 .72 JnprNtwk 24.33 -.02 .10 KB Home 26.20 -.11 .32 KBR Inc 16.74 +.12 1.31e KKR 21.31 -.11 3.00f KLA Tnc 101.00 -.48 1.44f KC Southn 111.39 -.61 2.16 Kellogg 60.52 +.25 ... KeryxBio 4.53 -.23 .40f Keycorp 19.87 +.01 ... Keysight 54.23 +.67 4.00f KimbClk 98.52 -1.51 1.12 Kimco 13.36 +.03 .80f KindMorg 16.44 -.03 ... Kinross g 3.87 ... .24 KnSwftT rs 43.38 -.09 2.44f Kohls 59.63 +1.25 2.50 KraftHnz n 57.68 -.54 ... KratosDef 11.27 -.11 .50 Kroger s 24.79 +.67 ... Kulicke 24.29 -.28 2.40 L Brands 34.80 +.43 3.20f L-3 Tch 214.97 -.12 ... LKQ Corp 38.34 +.09 2.28f LTC Prp 34.89 .25 2.00 LamResrch191.86 -.05 .77 LambWst n 65.66 +.30 .60f Landstar 108.00 ... ... LaredoPet 10.56 +.26 3.00f LVSands 74.44 +.55 1.80 LaSalleH 31.16 +.29 1.44 LeggPlat 42.93 +.03 ... LendingClb 3.27 -.04 .16 LennarA 54.46 -.16 .40 LeucNatl 24.42 +.40 .72e LbtyASE 6.38 +.02 ... LibtyGlobA 32.89 +1.11 ... LibtyGlobC 31.80 +1.35 1.60 LibtProp 39.21 -.04 1.56 LincElec 86.84 -5.78 ... Live Natn 40.11 +.86 .47a LloydBkg 3.72 -.02 8.00 LockhdM 358.60 +6.61 1.64 Lowes 84.35 +.73 ... lululemn gs 96.64 +.33 ... Lumentm n 54.45 -4.40 4.00f LyonBas A 108.32 +.64 M-N-0 3.00 M&T Bk 181.98 +.45 ... MBIA 8.85 -.22 1.20f MDC 28.60 +.26 .79 MDU Res 27.78 +.16 ... MGIC Inv 10.32 -.29 .48f MGM Rsts 36.17 +.73 2.43 MPLX LP 34.92 +1.06 .60 MVC Cap 10.05 +.01 5.76f Macquarie 38.68 -.03 1.51 Macys 30.46 +.50 1.32f Magna g s 59.50 +.53 ... Mallinckdt 13.07 -.69 .44 Manulife g 18.87 +.05 .20 MarathnO 17.98 -.04 1.84 MarathPt s 79.85 +.09 1.32 MAR 137.63 +.15 2.00 MartinMid 15.50 +.20 .24 MarvellTch 20.36 -.18 .42 Masco 39.45 +.21 1.00 MasterCrd 175.43 -1.65 .60 Mattel 13.78 +.82 1.68f MaximIntg 53.80 -.60 2.08f McCorm 103.77 +.53 ... McDrmInt 7.00 +.95 4.04 McDnlds 158.99 +.22 1.36 McKesson 148.33 +2.08 1.00f MedProp 12.35 -.09 .64 MedleyCap 4.25 -.01 1.84 Medtrnic 80.02 +.12 1.92 Merck 60.25 +1.42 2.50 MercGn 49.38 +.61 2.18f Meredith 51.25 -.20 ... Meritor 21.38 -.22 1.60 MetLife 47.40 -.09 ... MKors 67.85 +2.84 1.45 Microchp 84.40 -1.28 ... MicronT 49.02 -1.60 ... MicroSemi 63.77 +.65 1.68 Microsoft 95.35 +.35 ... Microvisn 1.38 +.04 ... Middleby 127.41 -.29 .90 MdsxWatr 40.77 +.47 1.39 MHowHiInc 11.91 +.15 ... MitsuUFJ 6.73 +.11 1.64 MolsCoorB 71.92 +1.54 ... Momo 36.58 +.25 .88 Mondelez 40.35 +.24 2.16 Monsanto 125.05 +.05 ... Monstr Bv s 56.87 +.37 .25p Moog A 84.99 -.23 1.00 MorgStan 53.64 -.82 .10m Mosaic 25.89 +.21 2.08 MotrlaSolu 109.82 -.75 1.00 MurphO 30.59 +.21 ... Mylan NV 40.78 +.06 ... NCR Corp 31.16 -.41 .12 NRG Egy 31.21 +.04 1.19f NRG Yld C 17.75 +.10 ... NXP Semi 103.17 -1.98 .24 Nabors 7.72 -.01 1.66 NatFuGas 51.73 +.57 2.89e NatGrid 56.07 -1.05 4.00f NtHlthInv 65.51 -.12 .20 NOilVarco 38.38 +.13 1.00a NatPres to 96.55 -.10 .64 Navient 13.42 +.14 ... NektarTh 85.45 -.76 ... Neogen s 69.85 -.03 ... Neovasc g .05 -.00 ... Netflix s 318.69 -9.08 ... Netlist h .15 -.01 ... NwGold g 2.42 -.07 1.09 NJ Rscs s 40.60 +.25 1.48 NewMedia 16.99 -.13 .40e NewOriEd 86.82 -4.29 .68 NY CmtyB 12.86 +.22 .80 NYMtgTr 6.00 -.02 .16 NY Times 22.45 +.20 .92f NewellRub 26.47 +.03 ... NewfldExp 28.37 +.46 .56f NewmtM 41. 06 -.29 4.44f NextEraEn 161.13 +.34 .78 NiSource s 23.87 +.12 1.40f Nielsen plc 33.55 +.51 .80 NikeB s 66.88 +.79 .08 NobleCorp 4.84 +.08 .40 NobleEngy 33.82 +.05 .19e NokiaCp 5.89 -.07 .41e NordicAm 2.12 +.01 2.88f NorflkSo 137.76 +1.01 4.40f NorthropG 356.12 +.20 .68 NwstBcsh 16.83 +.18 1.88 NwstNG 60.45 +.65 ... NorwCruis 56.75 +1.10 2.75e Novartis 77.60 -.28 ... Novavax 1.66 -.05 .96e Novo Nord 47.14 -.09 1.47f NuSkin 71.09 -.04 1.52f Nucor 62.88 -.67 ... Nutanix n 53.86 -.17 .85a NuvDivA 13.04 -.03 .78a Nv AMT-Fr 15.72 +.03 .80 NvPfdInco 9.89 +.02 1.00 NuvEqtP 13.77 +.10 .60 Nvidia 223.88 -4.83 ... NxStageMd 25.73 +.23 1.33 OGE Engy 32.51 +.04 .34m OaktrSpL 4.32 +.01 .56m OaktStInco 8.04 -.03 ... OasisPet 10.33 +.17 3.08 OcciPet 77.24 +.77 .60 OceanFst 26.60 +.08 ... Oclaro 7.97 -.29 .10 OfficeDpt 2.20 +.04 ... Okta n 43.32 +1.35 .52 OldNBcp 17.70 +.90 .78f OldRepub 21.47 -.03 .80 Olin 30.33 +.81 2.64 OmegaHlt 25.39 +.03 ... OnSmcnd 23.48 -.15 3.18f ONEOK 59.96 +.42 ... OpkoHlth 3.01 -.07 .76 Oracle 45.80 -.43 ... Orbotch 57.99 +.04 ... Organovo 1.13 -.05 ... Orthofix 59.60 +.74 .96 OshkoshCp 80.83 -.23 1.34f OtterTail 43.80 +.10 1.04f OwensMin 15.00 -.11 P-Q-R 1.20 PBF Engy 37.92 -.27 2.12f PG&E Cp 45.57 -.16 3.00 PNC 145.21 +1.09 1.06 PNM Res 38.95 +.30 ... POSCO 80.53 -.23 1.80 PPG s 108.88 +.01 1.64f PPL Corp 28.08 +.19 1.00 Paccar 69.41 +.23 ... PalatinTch 1.22 -.12 ... PaloAltNet 192.27 +.20 ... Pandora 5.27 -.04 ... ParkDrl .58 -.01 3.04f ParkerHan 171.96 -4.43 ... ParsleyEn 30.66 +.27 .08 PattUTI 20.05 +.06 2.00 Paychex 59.85 -.49 ... PayPal n 78.21 -.52 1.50 Pembina g 32.32 +.05 .04 PengthE g .75 -.01 ... PnnNtGm 27.51 +.01 .72 PennantPk 6.76 -.16 ... Penney 2.91 +.01 1.36f Penske 44.96 +1.06 1.38 Pentair 69.30 -1.15 .70f PeopUtdF 18.48 +.26 3.22 PepsiCo 102.58 +.10 .28 PerkElm 75.07 +.47 .76f Perrigo 81.91 +.37 ... PetrbrsA 13.05 -.09 ... Petrobras 14.09 -.21 1.28 Pfizer 36.80 +.17 4.28 PhilipMor 83.67 -.60 .88e PhilipsNV 42.34 +1.75 2.86f Phillips66 111.45 +.46 .28 Pier 1 2.38 -.26 .96 PimIncStr2 10.37 +.01 1.30 PinnaclFds 60.81 +.23 2.78 PinWst 78.46 +.44 .32f PioNtrl 197.35 +2.40 .75 PitnyBw 10 .73 ... ... PivotSft n 17.26 +1.53 1.95 PlainsAAP 25.20 +.53 ... PlugPowr h 1.90 -.02 2.40f Polaris 120.82 +1.18 .70f PolyOne 44.42 +.12 ... PwshDB 17.46 -.01 1.01 PS SrLoan 23.09 -.05 .86 PwShPfd 14.43 -.07 1.52e PwShs QQQ161.89 -.41 3.30f Praxair 150.36 -.32 2.04f PrinFncl 61.46 +.57 1.24a ProAssur 47.10 +.05 ... PrUltPQ s 146.35 -1.16 ... PUVixST rs 15.32 -.26 ... PrUCrude rs30.97 +.76 ... Pr oShtVx s 12.30 +.06 ... PrUShCrd s 17.40 -.42 2.87f ProctGam 73.00 -.80 .69e ProgsvCp 61.22 +.17 ... ProShSP rs 29.94 +.01 ... PrUShSP rs 39.89 ... ... PUShtQQQ 11.85 +.08 ... PShtQQQ rs17.44 +.17 ... PrUShD3 rs 18.67 +.03 ... ProUShL20 38.29 +.05 ... PUShtSPX 10.70 +.01 .72 ProspctCap 6.43 +.03 ... Prothena 11.50-25.34 3.60f Prudentl 107.38 +.35 1.80 PSEG 49.38 -.13 6.80 PubStrg 192.89 +.14 .36 PulteGrp 28.82 +.28 .44 PMMI 7.00 -.05 .08 QEP Res 12.55 +.09 ... Qorvo 68.68 -1.20 2.48f Qualcom 50.53 -.91 1.80 QstDiag 99.45 +1.29 2.00 RLauren 109.43 +3.16 .08 RangeRs 13.69 ... .52 RavenInds 37.95 -.30 1.00 Rayonier 36.80 -.10 3.47f Raytheon 228.13 +.78 2.53 RltyInco 49.13 -.40 1.12 RedwdTr 15.35 -.04 ... Regenrn 316.01 +1.76 .36 RegionsFn 18.86 -.03 2.00f RelStlAl 88.34 -1.32 .. Replgn 37.90 +.27 .20 ResCap rs 9.53 -.05 .84f RestBrnds 53.50 -1.16 .78f RetailOpp 16.41 -.21 ... RigelPh 3.60 -.24 2.27e RioTinto 55.52 -1.08 ... RiteAid 1.55 -.03 3.34 RockwlAut 169.21 -3.62 1.32 RockColl 133.03 -.01 ... Rogers 118.79 +.23 ... Roku n 32.27 -.30 1.65 Roper 277.09 -5.05 .90f RossStrs s 78.14 +.82 .40 Rowan 15.19 +.11 3.76f RoyalBk g 76.32 +.03 2.40 RylCarb 119.71 +.62 3.76 RoyDShllB 73.31 +.65 3.76 RoyDShllA 71.10 +.45 S-T-U 1.00 S&T Bcp 42.73 +.77 2.45 SCANA 36.47 +.55 3.25 SLGreen 96.22 +.22 ... SLM Cp 11.68 +.01 .10 SM Energy 22.36 +.20 3.98e SpdrDJIA 244.35 -.13 ... SpdrGold 125.62 -1.01 4.13e S&P500ETF266.57 -.04 .44e SpdrBiot s 88.06 -.87 .15e SpdrHome 39.60 +.12 .53e SpdrS&PBk 48.43 +.39 ... SpdrLCpG s33.84 -.04 ... SpdrLCapV s29.80 +.06 .20 SpdrIGFlt 30.77 +.03 2.30 SpdrLehHY 35.88 -.11 .74e SpdrS&P RB61.72 +.53 .49e SpdrRetl s 44.45 +.47 .73e SpdrOGEx 39.12 +.26 .24e SpdrMetM 36.12 -.91 ... SRC Eng 11.24 +.30 .40 STMicro 20.96 -.54 2.29m SabnR 45. 20 -.90 ... Saia Inc 74.30 +.45 ... StJoe 18.00 +.05 ... Salesforce 121.89 -.93 ... SallyBty 16.41 +.35 .77e SJuanB 6.86 -.26 ... SanchezEn 3.16 -.01 ... SangTher 18.15 -.90 1.58e Sanofi 39.95 -.01 .23e SantCUSA 15.71 +.03 2.00 Schlmbrg 68.91 -.32 1.13e SchwUSDiv 48.68 +.03 .40 Schwab 55.37 +.38 ... SeadrillLtd .27 -.03 2.52 SeagateT 58.22 -1.42 ... SearsHldgs 3.24 +.23 .50 Seaspan 7.78 +.02 3.58f SempraEn 109.30 -.51 1.56 SenHous 14.99 -.11 3.44f Sherwin 387.71 -4.68 1.40 ShipFin 14.10 +.05 ... Shopify n 122.91 -3.88 .14r SibanyeG 3.51 -.20 7.80f SimonProp146.90 -.35 .04 SiriusXM 6.33 +.02 ... Skechers s 29.12 -1.58 1.28 SkywksSol 88.64 -2.54 .61e Smith&N 39.44 +.91 3.12 Smucker 114.57 -.35 3.28 SnapInc A n15.54 +.34 2.84 SnapOn 147.39 +.55 ... SodaStrm 96.67 +.72 .96 BlockHR 27.13 +.03 6 .84f Boeing 338.84 +.17 ... BookingHl2133.69 +2.32 .68 BorgWarn 53.05 +.29 ... BostBeer 220.80 +.30 ... BostonSci 28.82 -.02 ... Box Inc n 22.91 +2.26 .20 BoydGm 35.02 +.03 .56 BrigStrat 20.36 -.07 1.52 Brinker 40.43 +.60 1.60 BrMySq 50.90 -.27 2.24e BritATob s 52.54 +.77 1.10f BrixmorP 14.02 -.07 7.00 BroadcInc 233.45 -3.67 ... Brookdale 6.55 -.20 1.88f BrkfInfra s 41.06 -.20 .76 Brunswick 5 8.99 -.36 5.05 Buckeye 40.63 +.52 .80m CBL Asc 3.85 -.10 .72 CBS B 49.71 +.38 1.43 CMS Eng 45.37 +.18 .14e CNH Indl 12.29 -.07 ... CRISPR n 49.60 -4.47 .88f CSX 60.34 +.30 1.39 CVR Rfng 16.10 ... 2.00 CVS Health 65.68 +.56 .88 CYS Invest 6.59 ... .24f CabotO&G 23.32 +.24 ... Cadence 36.74 -.28 ... CaesarsEnt 11.60 +.10 2.49e Cal-Maine 49.85 +.15 1.20 CalaCvHi 12.04 +.06 ... CalAmp 23.30 ... .. CalifRes rs 23.35 -.36 .75f CalifWtr 39.95 +.40 ... CallonPet 14.26 +.09 ... CalumetSp 7.20 ... 3.08f CamdenPT 84.32 -.45 .40 Cameco g 10.23 -.34 1.40 CampSp 40.84 +.48 5.32f CIBC g 86.18 -.36 1.33 CdnNR gs 75.44 +.01 1.34f CdnNRs gs 35.78 +.52 1.60 CapOne 97.50 -.48 ... CapSenL 11.68 +.03 .64 CapsteadM 8.73 -.02 ... CpstnTur rs 1.53 +.03 1.85 CardnlHlth 62.22 +.15 ... CarMax 61.36 +.20 2.0 0f Carnival 66.27 +.39 .72 CarpTech 50.98 -.17 ... Carrizo 19.09 +.09 3.12 Caterpillar 153.99 +.74 3.56 CedarF 64.00 -.12 ... Celgene 89.49 +.54 ... CelldexTh .69 -.01 .29t Cemex 6.77 -.05 .08e Cemig pf 2.42 -.03 .20 CenovusE 9.60 -.03 1.11f CenterPnt 25.94 -.74 ... CentAl 16.72 -.93 2.16 CntryLink 17.73 +.12 ... Cerner 58.56 +.33 ... CheckC nrs 7.26 +3.21 1.12 ChemFinl 56.55 +.46 .68f Che mours n52.32 +.40 ... ChesEng 2.98 -.02 4.48f Chevron 123.58 +1.27 .28 ChicB&I 13.38 -1.21 .33 Chicos 9.68 +.30 .64e ChinaSoAir 47.37 +.87 ... Chipotle 330.71 -1.24 .87f ChurchDwt s45.41 -.43 .04 Cigna 172.35 +2.41 2.12f CinnFin 75.72 +.45 ... Cirrus 36.05 -.67 1.32f Cisco 44.25 +.16 ... CgpVelLCrd35.88 +1.25 ... CgpVelICrd 8.25 -.31 1.28 Citigroup 69.48 -.52 .52 CitizFincl 42.51 +.53 .. CitrixSy s 97.03 +.46 ... CleanEngy 1.57 -.02 ... ClevCliffs 7.26 -.46 3.84f Clorox 114.80 -.08 ... Cloudera n 14.90 +.16 1.56f CocaCola 43.98 +.24 ... Coeur 8.26 -.49 .18 Cognex s 49.67 -1.23 .80f CognizTch 81.57 -.20 .96 CohStQIR 11.26 -.17 2.06 CohStSelPf 25.40 -.05 1.68f ColgPalm 66.37 -1.15 ... ColNrthS n 5.73 +.05 .76f Comcast s 33.87 +.66 1.20f Comerica 96.01 +.52 ... CmtyHlt 3.81 .21 .24 CmpTask 8.49 -.75 .40 Comtech 31.02 -.16 .85 ConAgra 36.50 +.07 1.19 ConnWtrSv 65.80 +.39 1.14f ConocoPhil 65.48 -.31 1.55 ConsolCom 10.93 -.04 2.86 ConEd 77.70 +.10 2.96f ConstellA 228.26 +.68 ... ContlRescs 64.95 +1.12 .42 CooperTire 27.85 +.05 ... CorOnDem 44.20 +.06 .72f Corning 27.50 -.05 1.10 CorpOffP 26.68 -.12 2.00 Costco 193.35 -.21 .50 Coty 16.67 -.09 .26f CousPrp 8.49 +.09 ... CSVixSh rs 7.31 -.15 ... CS VSSilv 10.33 -1.02 2.40 CrestEq rs 27.75 +.15 ... Crocs 15.70 +.12 4.20f CrwnCstle 104.95 +2.33 ... CrownHold 49.69 -1.60 ... Ctrip.com s 42.94 +.29 4.32 Cummins 169.02 +.25 ... CybrOpt 16.45 +.35 .44 CypSemi 16.17 -.12 D-E-F 1.44f DCT IndlTr 56.78 -.11 .76 DDR Corp 6.67 -.08 .78 DNP Selct 10.70 +.03 .50 DR Horton 43.47 +.46 3.53f DTE 103.33 +.60 .64f Danaher 101.20 -.14 2.52 Darden 91.05 ... .36 DeanFoods 8.51 +.06 2.40 Deere 146.04 -.92 1.22 DeltaAir 54.61 -.79 ... DenburyR 3.19 +.09 ... Dermira 8.90 -.02 .83e DeutschBk 14.25 -.01 .24 DevonE 35.43 +.03 3.20e Diageo 137.25 -.54 .50 DiamOffsh 19.22 +.25 ... DianaShip 3.68 -.06 .40 Diebold 15.75 -.15 ... DigiIntl 11.90 -.05 A-B-C .76e ABB Ltd 24.16 -.04 .52 AES Corp 11.86 +.24 ... AFLAC s 45.30 +.02 2.16 AGNC Inv 18.79 +.13 ... AK Steel 4.68 -.07 2.00f AT&T Inc 34.89 +.22 1.12 AbbottLab 58.84 -.35 2.84 AbbVie 93.17 +.57 .80 AberFitc 26.76 +.21 ... AccelrDiag 24.65 +.15 ... Accuray 5.05 ... .26 AcetoCorp 2.28 -.23 .34f ActivsBliz 66.23 -.07 1.10 Adient n 62.80 +.30 ... AdobeSy 225.30 +.06 ... AdvEnId 61.72 +.72 ... AMD 10.04 +.05 ... Aecom 36.08 +.07 ... AeroViron 56.21 -.48 2.00 Aetna 177.10 +.18 ... AeviGeno 1.53 -.07 .60 Agilent 68.07 +.52 1.12 Aircastle 19.73 +.02 ... AkersBios .54 -.01 ... Akorn Inc 13.05 -6.65 1.28f AlaskaAir 69.11 +3.72 ... AlaskCom 1.47 -.06 1.34f Albemarle 97.34 -.41 ... Alcoa Cp 51.90 -8.11 ... Alexion lf 107.83 +.05 ... Alibaba 175.57 -3.54 ... AllegTch 25.90 -.04 2.88f Allergan 159.89 +1.38 2.24f Allete 73.67 +.57 2.04f AllnceRes 16.20 -.15 2.13e AlliBern 26.25 +.05 1 .34f AlliantEg s 41.69 +.15 .60 AllisonTrn 41.19 -.21 1.84f Allstate 98.61 +.30 ... AlnylamP 95.86 -1.62 ... Alphabet C1067.45 -5.51 ... Alphabet A1073.81 -3.51 .69 AlpTotDiv 8.94 -.04 1.35e AlpAlerMLP 10.25 +.23 ... Altaba 69.89 -1.17 2.80f Altria 56.57 -.66 ... Amarin 2.82 -.12 ... Amazon 1517.86 -9.63 ... Ambarella 47.49 -3.10 .05e Ambev 6.75 -.06 1.83 Ameren 56.63 +.36 .50 AFMulti 6.30 ... 17e AMovilL 18.78 -.52 .40 AmAirlines 46.68 -.10 .55f AEagleOut 20.68 ... 2.48 AEP 68.44 -.02 1.40 AmExp 100.61 -.18 1.28 AmIntlGrp 55.18 -.25 1.02 AmStsWtr 56.12 +.82 1.82f AmWtrWks 84.28 +.61 3.80 Amerigas 42.64 +.60 3.32 Ameriprise 145.49 +1.80 1.52 AmeriBrgn 90.74 +.87 .36 Ametek 74.83 -.98 5.28 Amgen 174.66 +3.10 .76 Amphenol 84.40 -.81 1.00f Anadarko 66.78 +.29 1.92f AnalogDev 88.00 -1.76 2.36 Andeavor 119.54 +1.73 ... AnglogldA 9.05 -.11 3.19e ABInBev 103.07 -.87 1.20 Annaly 10.30 +.05 1.00 AnteroRes 19.81 +.05 3.00f Anthem 227.20 +1.13 .60 Anworth 4.70 +.01 1.00 Apache 41.53 +.08 .60 ApolloInv 5.39 -.03 2.52 Apple Inc 165.24 -.48 .80f ApldMatl 50.18 -.91 ... ApldOptoel 32.46 -.53 .82 AquaAm 34.42 +.24 .32 ArcBest 34.10 +.35 .10p ArcelorM rs 34.49 -.44 1.34f ArchDan 45.49 -.01 .24 Arconic 22.05 -1.21 1.52 AresCap 15.95 -.03 1.60e AresMgmt 22.25 -.25 ... ArgosThr rs .28 -.01 ... AristaNetw 254.18 -6.47 ... ArrayBio 14.17 +.08 ... ArrowEl 77.63 -.22 .90m Ashland 69.72 +.04 1.37e AstraZen s 35.52 +.18 ... AtHomGr n 34.68 -.32 ... Atlassian n 58.98 +.78 1.88f ATMOS 84.41 +.51 2.76f AutoData 117.10 +.26 1.80 AveryD 107.01 -.11 ... AvisBudg 47.55 +.43 1.49f Avista 52.13 +.21 ... Avon 2.56 -.20 ... Axalta 30.37 -.59 1.86 B&G Foods 22.70 -.10 1.50a BB&T Cp 53.53 +.82 3.02f BCE g 41.76 -.15 .72 BGC Ptrs 13.67 ... 1.66e BHPBil plc 42.35 -.37 2.38 BP PLC 43.91 +.41 3.60e BP Pru 22.80 +.25 ... BRF SA 7.35 -.07 ... Baidu 231.42 -1.08 .72f BakHuGE n 34.95 +.96 .42f Balchem 89.13 -.76 .40 BallCorp s 40.49 -.18 ... BallardPw 3.51 -.11 .06a BcoBrad s 9.83 -.17 .21e BcoSantSA 6.79 +.01 .48 BkofAm 30.32 +.06 3.71e BkMont g 74.90 -.05 .96 BkNYMel 55.73 +.31 2.32 BkNova g 60.32 +.04 ... B iPVxST rs 41.94 -.45 .60 BarnesNob 5.65 +.10 .12 BarrickG 12.92 -.25 ... BasicEnS .45 ... .64 Baxter s 67.18 +.13 ... BaytexE g 4.02 +.19 ... BeazerHm 14.74 -.60 2.92 BectDck 233.02 +.14 .64f BedBath 17.36 +.22 1.24f Bemis 44.40 -.12 ... BerkH B 199.42 -.71 1.20f BigLots 41.94 -.10 ... Biocryst 4.90 -.01 ... Biogen 259.30 -3.72 ... BioPhrmX .22 -.01 1.78 BlkHillsCp 54.36 +.12 ... BlackBerry 10.64 +.01 2.40 BlkHlthSci 34.96 +.04 .65a BlkMuniast 13.16 -.06 2.70e Blackstone 32.35 +.12DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,600 2,660 2,720 S&P 500Close: 2,670.29 Change: 0.15 (flat) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 7,000 7,160 7,320 Nasdaq compositeClose: 7,128.60 Change: -17.52 (-0.2%) 10 DAYSAdvanced 1291 Declined 1545 New Highs 58 New Lows 103 Vol. (in mil.) 3,004 Pvs. Volume 3,396 1,723 1,912 1167 1631 68 96 NYSE NASDDOW 24536.89 24328.54 24448.69 -14.25 -0.06% t s t -1.09% DOW Trans. 10664.40 10566.72 10621.15 +42.25 +0.40% s s t +0.08% DOW Util. 694.93 688.47 691.34 +0.20 +0.03% t s s -4.43% NYSE Comp. 12640.16 12567.22 12610.77 +3.62 +0.03% t s t -1.55% NASDAQ 7195.72 7094.43 7128.60 -17.52 -0.25% t t t +3.26% S&P 500 2682.86 2657.99 2670.29 +0.15 +0.01% t s t -0.12% S&P 400 1912.12 1893.42 1900.96 +0.46 +0.02% t s t +0.02% Russell 2000 1571.47 1556.27 1562.12 -2.00 -0.13% t s t +1.73% Toronto TSX 15582.28 15495.92 15552.06 +67.74 +0.44% s s t -4.05%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.98 percent on Monday. 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 1.82 1.80 +0.02 .78 6-month T-bill 2.03 2.00 +0.03 .91 52-wk T-bill 2.21 2.19 +0.02 .97 2-year T-note 2.48 2.46 +0.02 1.19 5-year T-note 2.83 2.79 +0.04 1.76 7-year T-note 2.93 2.90 +0.03 2.04 10-year T-note 2.98 2.96 +0.02 2.25 30-year T-bond 3.14 3.15 -0.01 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.92 +0.02 1.56 Barclays USAggregate 3.29 3.26 +0.03 2.50 Barclays US Corp 3.91 3.88 +0.03 3.23 Barclays US High Yield 6.11 6.09 +0.02 5.83 Moodys AAA Corp Idx 3.90 3.89 +0.01 3.82 10-Yr. TIPS .77 0.76 +0.01 .40Commodities U.S. crude oil prices rose 0.4 percent while natural gas prices were nearly unchanged. Gold prices fell more than 1 percent and silver fell more than 3 percent.Crude Oil (bbl) 68.64 68.40 +0.35 +13.6 Ethanol (gal) 1.49 1.50 -0.60 +12.1 Heating Oil (gal) 2.14 2.12 +0.84 +3.2 Natural Gas (mm btu) 2.74 2.74 +0.04 -7.2 Unleaded Gas (gal) 2.12 2.10 +1.33 +18.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1322.50 1336.70 -1.06 +1.2 Silver (oz) 16.57 17.15 -3.36 -2.9 Platinum (oz) 916.30 925.60 -1.00 -1.9 Copper (lb) 3.11 3.13 -0.75 -5.2 Palladium (oz) 980.55 1031.20 -4.91 -8.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.22 1.19 +1.99 -1.0 Coffee (lb) 1.19 1.18 +1.06 -5.7 Corn (bu) 3.79 3.77 +0.53 +7.9 Cotton (lb) 0.83 0.85 -2.67 +5.8 Lumber (1,000 bd ft) 546.70 548.60 -0.35 +22.0 Orange Juice (lb) 1.46 1.43 +1.82 +7.2 Soybeans (bu) 10.21 10.29 -0.78 +7.3 Wheat (bu) 4.62 4.63 -0.38 +8.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3936 -.0087 -.62% 1.2795 Canadian Dollar 1.2852 +.0104 +.81% 1.3511 USD per Euro 1.2205 -.0078 -.64% 1.0695 Japanese Yen 108.65 +1.05 +.97% 109.21 Mexican Peso 18.8982 +.3384 +1.79% 18.8497 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5426 -.0009 -.32% 3.6750 Norwegian Krone 7.8976 -.0012 -.95% 8.6889 South African Rand 12.3586 -.0019 -2.35% 13.1536 Swedish Krona 8.521 5 -.0010 -.85% 9.0279 Swiss Franc .9785 -.0038 -.37% .9983 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3154 +.0112 +.85% 1.3268 Chinese Yuan 6.3109 +.0131 +.21% 6.8831 Hong Kong Dollar 7.8422 -.0012 -.02% 7.7747 Indian Rupee 66.578 +.375 +.56% 64.637 Singapore Dollar 1.3255 +.0100 +.75% 1.3968 South Korean Won 1081.26 +9.51 +.88% 1135.52 Taiwan Dollar 29.62 +.14 +.47% 30.35 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 1.64 SolarCap 20.38 -.07 1.56 SonocoP 51.83 +.08 ... SonyCp 49.41 -.35 ... SorrentoTh 6.10 -.20 1.00f SourcC 40.18 -.04 1.09 SoJerInd s 30.39 +.37 2.40f SouthnCo 45.24 +.02 .50f SwstAirl 54.98 +.21 ... SwstnEngy 4.27 +.02 .72 SpiritRltC 7.82 -.04 ... Spotify n 158.04 -.41 ... Sprint 5.88 -.12 ... Square n 50.35 -1.11 .98e SP Matls 58.83 -.17 1.01e SP HlthC 82.41 +.32 1.28e SP CnSt 50.43 -.06 1 .12e SP Consum103.20 +.22 2.04e SP Engy 73.75 +.45 .46e SPDR Fncl 27.85 -.03 1.12e SP Inds 75.51 -.09 .78e SP Tech 65.97 -.24 1.55e SP Util 50.33 +.03 2.52 StanBlkDk 142.46 -1.75 .47f StarGas 9.81 +.06 1.20 Starbucks s 58.16 +.16 1.68 StateStr 102.30 +2.64 .88e Statoil ASA 25.62 +.02 .75f StlDynam 45.73 -.95 1.88 Stryker 166.78 +2.53 2.40 SubPpne 22.95 +.49 2.84f SunCmts 91.54 +.23 .36 SunHydrl 53.47 -.60 1.44f Suncor g 38.08 -.17 ... SunPower 8.95 -.74 ... Sunrun n 8.82 -.45 1.60 SunTrst 67.24 +.40 .32 SupEnrgy 10.07 +.19 .30 Symantec 27.76 +.05 .60 Synchrony 34.73 -.47 ... SynrgyPh 1.74 -.01 1.00f SynovusFn 51.20 +.57 ... SynthBiol .24 -.10 1.44 Sysco 61.34 +.19 ... T-MobileUS 62.29 -.80 ... TAL Educ s 35.70 -1.22 4.00 TC PpLn 34.60 +.81 .60 TCF Fncl 24.34 +1.65 .84 TD Ameritr 6 1.20 -.03 1.56f TJX 83.23 +.75 .24 TahoeRes 5.03 -.37 .73e TaiwSemi 38.75 -.20 1.35 Tapestry 53.56 +.53 2.48 Target 70.95 +.63 2.62f Taubmn 53.84 -1.11 .13 Technip 33.50 +.62 .16e TeckRes g 25.73 -.92 ... Teladoc n 42.55 -.20 .69e Tenaris 37.66 +.06 1.00 Tenneco 50.77 +.05 ... Teradata 40.61 -.32 .36f Teradyn 40.45 -.45 5.15e TerraNitro 83.96 ... ... Tesla Inc 283.37 -6.87 .73e TevaPhrm 1 7.85 +.03 2.48 TexInst 98.09 -1.87 1.00f TexRdhse 63.04 -.29 .96 Textainer 17.40 -.30 .08 Textron 64.71 -.88 .68f ThermoFis 216.35 +.46 ... 3D Sys 11.47 -.13 5.44f 3M Co 215.88 -1.87 2.00 Tiffany 100.48 +1.64 .20 TileShop 6.40 +.40 1.61 TimeWarn 96.36 +.12 1.08 Timken 45.95 -.35 .64f Torchmark 86.89 -.29 2.68f TorDBk gs 55.04 ... 2.71e Total SA 62.35 +.15 ... Toyota 129.07 -.16 ... TransU n n 65.57 -1.27 ... Transocn 12.48 +.14 2.88f Travelers 137.23 +.39 1.07e TriContl 26.77 +.05 2.50 TriCntl pf 50.52 +.08 ... TriNetGrp 51.28 +.23 .52 Trinity 31.65 -.07 ... TripAdvis 42.69 +1.07 ... Trovagne h .31 -.01 ... TrueBlue 27.00 -.25 .26 TrstNY 8.75 +.05 2.72 Tuppwre 42.29 +.60 ... TurqHillRs 3.08 -.09 .36 21stCFoxA 36.49 -.19 ... Twitter 31.22 -.69 ... 2U 81.48 -2.74 1.20 Tyson 70.22 +1.02 .80f UBS Grp 17.13 -.52 1.29f UDR 35.12 -.03 1.00 UGI Corp 46.90 +.57 ... US FdsHl n 33.85 -.25 .25 US Silica 27.58 -.41 ... UltraClean 16.62 -.36 ... UltPetro n 2.61 -.02 .80f Umpqua 23.99 +.30 ... UndrArm s 16.73 +.63 ... UnAr C wi 14.61 +.62 .15 UniFirst 160.95 -1.20 1.43e UnilevNV 54.99 -.30 2.92f UnionPac 136.03 +.37 ... Unit 22.83 +.06 ... UtdContl 70.33 -1.42 3.64f UPS B 10 9.11 +.56 ... UtdRentals163.61 +.39 1.20 US Bancrp 50.54 +.11 ... US NGas rs 22.62 +.06 ... US OilFd 13.92 +.17 .20 USSteel 36.53 -.12 2.80 UtdTech 123.46 +.38 3.00 UtdhlthGp 234.34 -.72 2.40 UnitGrp 16.52 +.17 2.20 UnvslCp 46.90 -.10 .92 UnumGrp 48.79 -.09 ... UraniumEn 1.54 -.06 V-W-X-Y-Z .28e VEON 2.61 -.14 1.84f VF Corp 78.10 +.60 .29e Vale SA 13.74 -.26 ... ValeantPh 17.54 +.36 ... Valerits hn 2.55 -.57 3.20f ValeroE 109.26 +.71 .44 VlyNBcp 12.20 +.09 .30 Valvoline n 21.00 +.15 .06e VanEGold 22.41 -.30 .01e VnEkRus 21.05 +.05 .98 VanE EMBd18.97 -.22 .58e VnEkSemi 97.69 -1.28 .47e VEckOilSvc 27.03 +.19 ... VanE JrGld 32.81 -.68 2.06e VangTotBd 78.98 -.04 2.17e VangTSM 137.45 -.05 3.08e VangREI T 73.99 -.0 6 1.82e VangDivAp101.59 +.12 1.10e VangEmg 45.83 -.31 1.71e VangEur 59.86 +.01 1.10e VangFTSE 44.97 -.05 1.80 Vectren 70.31 +4.76 3.16 Ventas 46.96 -.05 .55 Vereit 6.59 -.05 ... Verisign 123.88 -.91 2.36 VerizonCm 48.66 +.76 .80 ViacomB 31.06 +.40 .40 ViadCorp 54.25 -.65 ... Viavi 9.98 -.09 ... Vipshop 15.46 -.24 .84 Visa s 124.46 +.26 .27f VishayInt 18.10 -.45 ... VistraEn n 22.33 +. 4 5 ... VMware 135.02 -1.03 1.77e Vodafone 30.07 +.33 ... VolarisAv 5.75 -1.26 ... vTvThera n 2.07 -.01 1.12f VulcanM 113.80 +.05 .40 W&T Off 5.91 +.33 2.16 WD 40 132.85 +1.25 2.21 WEC Engy 62.21 +.06 4.06f WP Carey 61.37 +.08 ... WPX Engy 16.86 +.18 2.08f WalMart 86.10 -.88 1.60 WalgBoots 64.60 +.68 1.00 WashPrGp 5.92 -.07 1.20 WREIT 27.41 -.11 1.85f WsteMInc 82.50 +.02 ... Waters 209.60 +1. 3 9 ... Wayfair 73.24 +3.33 ... WeathfIntl 2.59 +.02 1.04 WebsterFn 59.94 +.54 ... WtWatch 70.67 +.35 1.54 WeinRlt 26.35 +.02 1.56 WellsFargo 52.61 +.05 3.49 Welltower 50.68 -.50 .34f Wendys Co 17.22 +.07 1.60 WestarEn 52.24 +.38 .38 WAstInfSc 11.46 ... 2.00 WDigital 87.00 -2.56 .76f WstnUnion 19.14 +.06 1.52e WestpacBk 21.99 +.05 1.72 WestRck 66.37 +.10 1.28f Weyerhsr 36.21 -.05 4.60f Whrlp l 150.32 +.9 5 ... WhitngPet rs39.72 -.01 1.36f WmsCos 25.85 +.34 2.46f WillmsPtrs 35.94 +.72 .12m WisdomTr 9.68 +.23 1.37e WTJpHedg 57.24 +.56 ... WT MCD s 34.52 +.11 .57f Woodward 73.98 -.89 .48 WldW Ent 39.15 -.18 .84 Worthgtn 46.03 -.11 2.00 Wynn 193.24 +.73 .88 XL Grp 55.44 -.11 1.44 XcelEngy 45.31 +.21 1.00 Xerox rs 31.20 -.34 1.40 Xilinx 63.71 -.44 ... YRC Wwde 8.79 +.07 .02 Yamana g 2.8 7 -.0 9 ... Yandex 34.07 +.35 .67 YorkWater 32.40 +.05 1.20 YumBrnds 85.89 -.40 .40 Yum China 39.75 -.98 ... ZTO Exp n 16.68 +.20 ... Zagg 11.85 -.15 ... Zendesk 48.71 +.25 .96 ZimmerBio 111.24 +.92 .80f ZionsBcp 54.26 +.46 .50 Zoetis 85.30 -.15 ... Zynga 3.49 -.04 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,448.69 -14.25 NASDAQ 7,128.60 -17.52 S&P 500 2,670.29 +.15 10-YR T-NOTE 2.98% +.02 30-YR T-BOND 3.14% -.01 CRUDE OIL $68.64 +.24 GOLD $1,322.50 -14.20 EURO $1.2205 -.0078q q q q p p p p q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Tuesday, April 24, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 35-year-old female welder. I am very t and live a healthy lifestyle, but I worry about the eects of all the things I am exposed to at work (heavy industrial) and how to monitor them. I do not have a family doctor, and must rely on walk-in clinics. Are there certain tests I should be having done regularly, especially having to do with the lungs? Thanks! „ K.W. ANSWER: Welders are exposed to industrial chemicals, and this can lead to medical complications. Some of the chemicals used in dierent types of welding cause irritation in the lungs and can predispose a person to respiratory infections. In fact, in the U.K., it's recommended that welders consider the 23-valent pneumonia vaccine, since their risk of complications from one particular bacteria, Streptococcus pneumoniae, is very high. Adequate ventilation, however, probably is the most important part of a welder's safety practices, from the standpoint of chemical exposure. This is particularly signicant because some gases produced when welding „ such as lead, manganese and iron oxide „ have long-term toxicities to the brain and lungs. Respiratory equipment is recommended if adequate ventilation is not possible. Washing your hands after welding also is recommended (even if you are using hand protection) in order to prevent accidental ingestion. The ultraviolet light that is produced during welding can damage skin and eyes. This makes proper protection essential. Noise also can be a major problem, so hearing protection may be appropriate. In the United States, the Occupational Safety and Health Administration has requirements for workers in regular contact with certain chemicals. These are publicly available (an easy-to-read form is at https://tinyurl.com/ osha-std) but the format requires that you know what chemicals you come in contact with. Some chemicals require periodic blood or lung testing. An occupational-medicine expert would be an appropriate physician for you to see: Some work in walk-in clinics, though this isn't optimal. DEAR DR. ROACH: I have low sodium levels. Is there any dierence between salt and sodium? All the doctors tell me to eat more salt, but then my blood pressure goes up. I drink lots of water. „ H.B. ANSWER: In chemistry, a "salt" is the product of an acid reacting with a base, and there are several important salts in the body. But in everyday terms, "salt" and "sodium" usually both refer to what's in the saltshaker. That's table salt, or sodium chloride. The amount of sodium isn't equal to the measure of salt, though. The reason is that sodium is only part of table salt. A teaspoon of table salt weighs about 5 grams and has 2.3 grams of sodium. The rest is chloride. Most of the advice about salt intake that is published refers to the sodium component. True sodium deciency happens occasionally „ in people with severe vomiting, for example, or in those taking too much diuretic medicine. However, most people walking around with too low of a sodium level in the blood are not actually decient in salt; giving more salt doesn't help. Most people with low sodium in the blood have too much water. The treatment then is to reduce water intake. There are many causes for low blood sodium levels. Talk to your doctor about why your sodium is low.DEAR ABBY: I recently started dating a man who, until now, has been everything I wanted „ respectful, kind, caring, funny, the list goes on. He's recently divorced, and from what I know, he was unfaithful to his wife with many long-term side partners. Later, he started having one-night stands. He says he has found peace with himself and knows what a poor decision it was, and how much damage he did to his wife because of it. Should I try to move past this by giving him credit for his honesty? „ Dumbstruck In Chicago DEAR DUMBSTRUCK: If you are really serious about each other, go as a couple for relationship counseling so you „ and he „ won't bring any baggage from the past into this current relationship. DEAR ABBY: A woman I worked with years ago recently moved to the city where I live. We are both in our mid-60s, retired and unattached. After she contacted me on a social website, we met and have continued seeing each other for lunch, movies, sporting events, etc. I misinterpreted her attempts to become friends with me. I liked her and became attracted to her. Recently a situation arose in which a missed communication, an irrational act by me as well as an insensitive comment I made, upset her and now she no longer wants to talk with me. I understand her feelings. I don't know how long I should wait to contact her to attempt to renew our friendship „ a month, two months, six months or more? „ Unfriended In New Mexico DEAR UNFRIENDED: If apologies are in order, do not wait to make them. When you do, make clear that you didn't mean to upset her or make her uncomfortable, and you would still like to be friends „ on her terms „ if she is willing. From there on, the ball is in her court. Dear Readers: The SOCIAL SECURITY NUMBER (SSN) has been around since 1936, but what do you know about it? The SSN was originally designed simply to monitor wages for workers in the United States, to help them receive monetary benets. You've probably been asked to verify your SSN for banking and credit card transactions, insurance policies, maybe even your cellphone or cable TV bill. The trend now is to get away from the SSN as a way to identify or verify a person. Your identity can be compromised, and various types of accounts can be opened in your name using your Social Security number. If a business requests your SSN, ask how the number will be used, how it is protected, why it is needed. The Social Security number has grown larger than its intended initial purpose, but the tide is turning. „ HeloiseSetting workplace protections in place for welder safety Revelations about man's past cloud hopes for future More than just a numberHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Tuesday, April 24, 2018 ARIES (March 21-April 19). Curiosity is among your most useful talents, as it will lead you to experience wonder, triumph, satisfaction and dissatisfaction. (Those last two will be equally important to a fullling life.) TAURUS (April 20-May 20). Youre good at uncovering the facts, hearing the facts through the ction and giving the facts in an unbiased way. Todays talent for truth will make you an invaluable part of a quest for justice. GEMINI (May 21-June 21). You have developed some mental tricks to help you get around obstacles, avoid conict and rise above trouble. You may not even be fully aware of exactly how you do this, but someone will notice and follow your lead today. CANCER (June 22-July 22). None of the saints were canonized for counting other peoples sins. It just doesnt work that way. Those who focus on the sins of others are still making sin their focus. LEO (July 23-Aug. 22). It is possible to train your mind to be stronger than your emotions. Youll seek this kind of mastery. Clearly, emotions run amok do not contribute in a positive way to what youre trying to build in your life. VIRGO (Aug. 23-Sept. 22). The temptation to share prematurely will be there. Exciting things are coming together, for sure, but its still early. Work quietly and later your success will speak for you. LIBRA (Sept. 23-Oct. 23). Some people are easier to be around than others, but that doesnt make a relationship any more or less correct. An uncomfortable relationship can be the greatest teacher on earth, inspiring your highest and quickest evolution. SCORPIO (Oct. 24-Nov. 21). From a distance, the rolling fog is mysterious, beautiful, mystical... but when youre in the thick of it, it can be maddeningly disorienting. Seek higher mental ground. Avoid states of perplexity by rising above them. SAGITTARIUS (Nov. 22-Dec. 21). Seeing the problems that really do exist isnt pessimism „ far from it. This is actually a form of optimism. If you didnt think there might be something to be done about it, you wouldnt have the guts to see it. CAPRICORN (Dec. 22-Jan. 19). The creative process is your joy. The products that come of it can bring some eeting satisfaction as well, but its almost unmentionable in comparison with the great feeling that comes from being in the ow of your work. AQUARIUS (Jan. 20-Feb. 18). You may not have all the skills you need to make something happen yet, but youre getting them. Try again. Also, keep a record of your eorts so you can avoid making the same mistake twice. PISCES (Feb. 19-March 20). While joy feels better, sadness can be beautiful, too. It can wash over you like a wave in a moment of connection that makes you appreciate and value your life. TODAYS BIRTHDAY (April 24). Its been a while since you saw truly serene circumstances, but this year brings several moments of profound peace and beauty. Youll appreciate them, too, because of all the bustle and hard work represented in other moments. There will be ve signicant gatherings, meaningful to your group and your legacy. Libra and Sagittarius adore you. Your lucky numbers are: 14, 3, 39, 6 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 27

The Sun /Tuesday, April 24, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Tuesday, April 24, 2018 NATIONAL NEWS ALMANACToday is Tuesday, April 24 the 114th day of 2018. There are 251days left in the year. Today in historyOn April 24, 1800 Congress approved a bill establishing the Library of Congress. On this dateIn 1877 federal troops were ordered out of New Orleans, ending the Norths post-Civil War rule in the South. In 1915 in whats considered the start of the Armenian genocide, the Ottoman Empire began rounding up Armenian political and cultural leaders in Constantinople. In 1916 some 1,600 Irish nationalists launched the Easter Rising by seizing several key sites in Dublin. (The rising was put down by British forces five days later.) In 1932 in the Free State of Prussia, the Nazi Party gained a plurality of seats in parliamentary elections. In 1962 the Massachusetts Institute of Technology achieved the first satellite relay of a television signal, using NASAs Echo 1 balloon satellite to bounce a video image from Camp Parks, California, to Westford, Massachusetts. In 1967 Soviet cosmonaut Vladimir Komarov was killed when his Soyuz 1 spacecraft smashed into the Earth after his parachutes failed to deploy properly during re-entry; he was the first human spaceflight fatality. In 1980 the United States launched an unsuccessful attempt to free the American hostages in Iran, a mission that resulted in the deaths of eight U.S. servicemen. In 1990 the space shuttle Discovery blasted off from Cape Canaveral, Florida, carrying the $1.5 billion Hubble Space Telescope. Todays birthdaysActress Shirley MacLaine is 84. Actress-singer-director Barbra Streisand is 76. Rock musician Doug Clifford (Creedence Clearwater Revival) is 73. Actor Michael OKeefe is 63. Rock musician David J (Bauhaus) is 61. Actor Glenn Morshower is 59. Rock musician Billy Gould is 55. Actor-comedian Cedric the Entertainer is 54. Actor Djimon Hounsou is 54. Rock musician Patty Schemel is 51. Actress Stacy Haiduk is 50. Rock musician Aaron Comess (Spin Doctors) is 50. Actor Aidan Gillen is 50. Actor Rory McCann is 49. Actor Derek Luke is 44. Actor-producer Thad Luckinbill is 43. Actor Eric Balfour is 41. Actress Rebecca Mader is 41. Actress Reagan Gomez is 38. Actor Austin Nichols is 38. Actress Sasha Barrese is 37. Singer Kelly Clarkson is 36. Bible verseWoe unto him that buildeth his house by unrighteousness, and his chambers by wrong; that useth his neighbors service without wages, and giveth him not for his work.Ž „ Jeremiah22:13 Dont forget that God is the most accurate bookkeeper in the universe. Be honest and fair in your dealings. God has the final word on your life and mine. BERKELEY, Calif. (AP) „ The University of California, Berkeley has elected a squirrel to its student senate. The Sacramento Bee reports Furry BoiŽ was named April 13 to the Associated Students of the University of California Senate. The squirrel initially took the form of a critter living among campus trees, running on platforms such as easier acorn access. But the man behind the campaign, sophomore Stephen Boyle, posted his real intentions and policy platforms Monday to Facebook. Boyle, who at times wore a squirrel costume, says he is focused on issues such as environmentalism, disabilities and mental illness.ODD NEWS Squirrel wins UC Berkeley student senate seatWASHINGTON „Mike Pompeo, President Donald Trumps choice for secretary of state, avoided a rare rebuke Monday as the Senate Foreign Relations Committee narrowly recommended him, but the vote served as a warning shot to the White House as nominees to lead the CIA and Veterans Affairs are hitting stiff resistance. Pompeo, whos now CIA director, received the panels approval only after Trumps last-minute overtures to Sen. Rand Paul, R-Ky. Pompeos nomination now goes to the full Senate, where votes are tallying in his favor and Senate Majority Leader Mitch McConnell said he looks forward to voting to con“rm him later this week. Trump has been quick to “re his top cabinet secretaries, but Senate Democrats are not so fast to con“rm replacements. A grilling is expected Wednesday of Ronny Jackson, the White House physician nominated to head the VA, and Pompeos potential replacement at the CIA, Gina Haspel, is also facing scrutiny. Hard to believe,Ž Trump tweeted Monday about the obstruction.Ž The Dems will not approve hundreds of good people... They are maxing out the time on approval process for all, never happened before. Need more Republicans!Ž Republicans hold just a slim Senate majority, 50-49, with the prolonged absence of Sen. John McCain, R-Ariz. Pompeos bid to become the nations top diplomat was in the hands of a few senators, but received a boost Monday when two Democrats, Sen. Joe Manchin of West Virginia and Sen. Joe Donnelly of Indiana, announced their support. Pressure is mounting on senators from all sides. White House allies are unloading ad campaigns against Democrats from Trump-won states, but progressive groups are pounding senators of“ces in opposition. As soon as Sen. Heidi Heitkamp, D-N.D., announced her support for Pompeo, one group called on her to switch. Ahead of the Foreign Relations Committees vote, chairman Bob Corker, R-Tenn., said of the full Senate, It does appear Mike Pompeo has the votes to be secretary of state.Ž Supporters point to Pompeos resume as a West Point and Harvard Law School graduate who has the presidents con“dence, particularly on North Korea. Opponents are focusing on his hawkish foreign policy views and negative comments about gay marriage and Muslims. Pauls earlier objections to Pompeo, along with overwhelming opposition from Democrats, had set the secretary of state nominee on track to be the “rst since 1925, when the committee started keeping records, not to receive a favorable recommendation. But Trump and Paul talked repeatedly, including a chat just moments before the vote. I have changed my mind,Ž Paul said, explaining he received reassurances that Pompeo agrees with the president that the Iraq war was a mistakeŽ and that it is time for U.S. troops to leave Afghanistan. Pauls of“ce said he got a winŽ „ the promise that Pompeo sides with Trump on those issues „ out of the situation, but declined to provide details. I want Trump to be Trump,Ž Paul said. Asked about Pauls change of heart, Trump said, Hes a good man.Ž Senators are anxious to have Pompeo in place before international meetings scheduled for later this week and ahead of North Korea talks. Republicans blamed partisan politics for opposition, saying Pompeo is just as quali“ed as past secretaries of state nominees Hillary Clinton or John Kerry, both of whom received overwhelming support. A majority of Democrats continue their pointless obstruction to score cheap political points with their base as a willful attempt to undermine American diplomacy,Ž said White House spokeswoman Sarah Huckabee Sanders. But Democrats resisted easy con“rmation of the nations top diplomat, and support peeled. Sen. Maggie Hassan, D-N.H., who had been among more than a dozen Democrats who supported Pompeo for CIA director, announced her no vote Monday.Pompeo nomination narrowly clears panel, goes to full SenateBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOSen. Rand Paul, R-Ky., the sole Republican who had earlier opposed President Donald Trumps nominee for secretary of state, Mike Pompeo, tells the Senate Foreign Relations Committee he is changing his vote to yes, on Capitol Hill in Washington, Monday. WASHINGTON „ Tending to bonding before business, President Donald Trump and Frances Emmanuel Macron were starting off the French presidents visit Monday with an anything-but-ordinary double date with their wives at George Washingtons house. The presidents and their spouses were to helicopter together to Mount Vernon, Washingtons historic riverside home, for a private dinner one night before the two leaders sit down for talks on a weighty agenda including security, trade and the Iran nuclear deal. Macrons pomp-“lled three-day state visit to Washington underscores the importance that both sides attach to the relationship: Macron, who calls Trump often, has emerged as something of a Trump whispererŽ at a time when the American presidents relationships with other European leaders are more strained. Trump, who attaches great importance to the optics of pageantry and ceremony, chose to honor Macron with the “rst state visit of his administration as he woos the French president. This is a great honor and I think a very important state visit given the moment of our current environment,Ž Macron said after his plane landed at a U.S. military base near Washington. For all their camaraderie, Macron and Trump disagree on some fundamental issues, including the multinational nuclear deal, which is aimed at restricting Irans development of nuclear weapons. Trump, skeptical of the pacts effectiveness, has been eager to pull out as a May 12 deadline nears. Macron says he is not satis“ed with the situation in Iran and thinks the agreement is imperfect, but he has argued for the U.S. sticking with the deal on the grounds that there is not yet a Plan B.Ž The Trumps and Macrons planned to plant a tree on the White House grounds together before boarding Trumps Marine One helicopter for a scenic tour of monuments built in the capital city designed by French-born Pierre LEnfant as they ”y south to Mount Vernon, the “rst U.S. presidents home along the Potomac River. The young oak is an environmentally friendly gift to the White House from Macron, and one that also bears historical signi“cance. It sprouted at a World War I site in France, the Battle of Belleau Wood, that became part of U.S. Marine Corps lore. Trump ended his “rst year in of“ce without receiving a foreign leader on a state visit, the “rst president in nearly 100 years to fail to do so. He was Macrons guest last July at the annual Bastille Day military parade in the center of Paris. Macron and his wife also took Trump and Americas “rst lady on a tour of Napoleons tomb and whisked them up in the Eiffel Tower for dinner overlooking the City of Light. Macron will be welcomed back to the White House on Tuesday with a traditional arrival ceremony featuring nearly 500 members of the U.S. military and a booming 21-gun salute. The state visit also offers Macron his “rst Oval Of“ce sitdown with Trump and a joint White House news conference. Theres also a State Department lunch hosted by Vice President Mike Pence. The French presidents White House day will be capped Tuesday night with a state dinner, the highest social tribute a president bestows on an ally and partner. Trumps wife, Melania Trump, has played an active role in every detail of the visit, said White House spokeswoman Sarah Huckabee Sanders. The “rst lady settled on a menu of rack of lamb and nectarine tart, along with after-dinner entertainment provided by the Washington National Opera for about 150 guests. On Monday, she released details of the glitzy affair being planned to dazzle Macron and his wife, Brigitte.No ordinary double date: Trumps, Macrons at Mount VernonBy DARLENE SUPERVILLEASSOCIATED PRESS MINNEAPOLIS „ Princes six heirs have “led a wrongful-death lawsuit in Illinois stemming from the treatment of the musician in Moline after he overdosed on opioids while returning home from a concert in Atlanta. Filed Friday, just ahead of a legal deadline, the suit makes no speci“c claims against the Trinity Medical Center in Moline, but argues that a doctor and pharmacist at the hospital failed to appropriately investigate and treat Princes overdose. The superstar singer died a week later, on April 21, 2016, after another overdose. An autopsy found he had ingested fentanyl, a synthetic opioid 50 times more powerful than heroin. Prince was 57 when his body was found in an elevator at his Paisley Park estate. We will have much to say when the time is right,Ž said John Goetz, the attorney who filed the suit on behalf of the family. We have client interests to protect at the moment, including our theory of the case. What happened to Prince is happening to families across America. Princes family wishes, through its investigation, to shed additional light on what happened to Prince. At the same time, further light on the opiate epidemic will hopefully help the fight to save lives. If Princes death helps save lives, then all was not lost.Ž Pharmacy chain Walgreens also is named in the lawsuit, because it dispensed opioid medications to Prince in somebody elses name. A week before Princes death, his plane made an emergency landing in Moline after he overdosed on opioids while returning from performing a concert in Atlanta. Paramedics scrambled to revive Prince on the tarmac after the plane landed. He recovered after two shots of naloxone, an overdose antidote increasingly being used and often referred to by its brand name Narcan, investigative records show. Longtime friend Kirk Johnson told a doctor in Moline that Prince may have taken Percocet, an opioid painkiller. Doubting that Percocet alone could have caused such a severe overdose, Dr. Nicole Mancha pressed Prince and Johnson to disclose other drugs that might have been involved. Johnson then gave the doctor a Bayer aspirin bottle containing white, oval pills marked with Watson 853.Ž A pharmacist at the hospital then visually inspected one of the pills, con“rmed that it appeared to be prescription Vicodin, and returned it to Prince. The pills actually were counterfeits that looked like Vicodin but contained hazardous levels of fentanyl. Investigators didnt con“rm that until days after the singers death. Its unclear whether correct identi“cation of the pills at the Moline hospital would have made a difference. Investigators believe Prince did not know they contained fentanyl. Even without that knowledge, friends were making arrangements for Prince to receive addiction treatment. Prince refused further treatment at the Moline hospital. Later, at a meeting back in the Minneapolis area with medical professionals to assess and addressŽ health concerns, Prince admitted to taking one or two pain pillsŽ that night. The statute of limitations for “ling suit in Illinois expires two years after a death „ in this case, April 21. Authorities last week closed the investigation into Princes death, saying they were unable to identify the source of the fatal fentanyl. No one was ever arrested or criminally charged in the case.Princes family sues Illinois hospital, Walgreens pharmacy chainBy JEREMY OLSONSTAR TRIBUNE (MINNEAPOLIS) AP FILE PHOTO In this Feb. 18, 1985, photo, Prince performs at the Forum in Inglewood, Calif.

PAGE 29

Tuesday, April 24, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsFOSTERS LEGAL ISSUESSan Francisco general manager John Lynch said Reuben Foster wont remain on the 49ers if the team determines he hit a woman. Page 3INDEX | Lottery 2 | NFL 3 | MLB 4 | Scoreboard 5 AP FILE PHOTODefensive lineman Taven Bryan works a defensive drill during Floridas Pro Day at the University of Florida in Gainesville. By MARK LONGAssociated PressGAINESVILLE„ Taven Bryans draft stock has more to do with potential than production. The Florida defensive tackle had 67 tackles, including 5 sacks, in three seasons with the Gators. He was a 6-foot4, 291-pound enigma his first two years in Gainesville, but came on as a junior in 2017. He had 40 tackles last season, including six for loss and four sacks, while playing solely inside. He really played well down the stretch, showing a quick first step and the ability to disrupt offenses. Although he never took over a game, he routinely demanded double teams on a defense that lacked depth and talent up front. NFL scouts and general managers believe Bryan is just getting started. Thats why hes widely considered a firstround pick and a lock to be the first Florida player chosen when the three-day draft begins Thursday night. It would mean a lot really,Ž Bryan said at Floridas pro day last month. You always want to be better. You want to be the first pick, but sometimes thats not realistic. You always wonder like how you could do a little bit better, maybe improved a little better, maybe interview a little better. Just working at the small things to get better at what I do.Ž Bryan admittedly took his football talent for granted early in his college career. He realized he was blessed physically, but he never thought much about it. He would casually talk about bench-pressing 450 pounds or squatting more than 600 pounds. Teammates recant stories of his work ethic and weight-room feats.NFL DRAFT: FloridaBryan looks to deliver on potential SEE BRYAN, 6 Associated PressCALGARY, Alberta „ The Calgary Flames have hired Bill Peters as the teams head coach. The Flames introduced Peters at a news conference on Monday at Scotiabank Saddledome. The 53-year-old from Three Hills, Alberta, resigned as head coach of the Carolina Hurricanes on Friday after four seasons and a year remaining on his contract. The Flames fired Glen Gulutzan and assistants Dave Cameron and Paul Gerrard last week after missing the playoffs with a 37-35-10 record. In his NHL head coaching debut, Peters went 137-138-53 with the Hurricanes but wasnt able to get the team into the playoffs. Carolina was looking for a new general manager as Ron Francis was reassigned within the organization, so Peters tenure there would have eventually been subject to the new GMs approval. Peters is Calgary general manager Brad Trelivings second NHL: FlamesFlames hire Bill Peters as new head coachPeters AP PHOTOSecond place IndyCar driver Ryan Hunter-Reay, left, and third placed James Hinchcliffe of Canada, right, spray champagne on winner Josef Newgarden after the Honda Indy Grand Prix of Alabama at Barber Motorsports Park, Monday, in Birmingham, Ala. By JOHN ZENORAssociated PressBIRMINGHAM „ Josef Newgarden banked on the rain at Barber Motorsports Park, and it was a pretty safe bet. The defending series champion started on the pole for the Indy Grand Prix of Alabama and led almost the entire way, winning the rain-delayed race on Monday for the third time in four years. IndyCar had pushed back completion of the race because of heavy rain Sunday. With a sizable lead and showers starting anew, Newgarden made his second pit stop with about 15 minutes left in the timed race to switch to rain tires. Contenders like Sebastien Bourdais and runner-up Ryan Hunter-Reay remained on the track while the rain soaked the course. We could have stayed out like them, too, but for us it made no sense,Ž said Newgarden, who took over the points lead. We had everything AUTO RACING: IndyCarNewgarden wins Indy Grand Prix of Alabama Associated PressLOUISVILLE, Ky. „ Gronkowski wont run in the Kentucky Derby because of a slight infection that will keep the England-based colt from traveling to the United States. Tom Ludt, who oversees Phoenix Thoroughbreds international operations, says Gronkowski spiked a fever last weekend and was treated with antibiotics. The colt is eating normally and responding to treatment, but Ludt says the owners want to put Gronkowskis welfare first. Ludt said Monday that the owners are beyond disappointedŽ to miss the May 5 race at Churchill Downs.HORSE RACING: Kentucky DerbyGronkowski to miss Kentucky Derby because of infectionSEE FLAMES, 2 SEE HORSE, 3 SEE INDYCAR, 3This years NFL draft class of QBs “ lled with talent, but also ” awsBy ARNIE STAPLETONAssociated PressDENVER „ Weve been hearing it for months: The 2018 NFL draft is all about the quarterback. The quarterback conundrum is more like it. You can go around a room and probably get four or five different opinions on how they should be stacked.Ž Thats a quote from John Elway, Denver Broncos general manager and headliner of the pre-eminent 1983 QB class that featured six first-round selections and produced three Hall of Famers. Theres no consensus top QB this year like there was with Andrew Luck or Cam Newton a few years ago. Every one of this years Big FourŽ „ USCs Sam Darnold, Oklahomas Baker Mayfield, Wyomings Josh Allen and UCLAs Josh Rosen „ can find their names atop somebodys mock draft this week and almost certainly first on somebodys draft board Thursday night. What this years quarterback crop lacks in clarity it makes up for in complexity. Louisvilles Lamar Jackson, Oklahoma States Mason Rudolph, and Senior Bowl star Kyle Lauletta of Richmond are also hopeful theyll hear Roger Goodell call their names early. Throw in Washington States Luke Falk, and maybe its one of these Little FourŽ quarterbacks who might ultimately end up as the gem of this years draft. Sort of like sixth-rounder Tom Brady in 2000 or thirdrounder Russell Wilson in 2012. Should six quarterbacks go in the first round, as many suspect, it would tie the 83 standard when Elway, Todd Blackledge, Jim Kelly, Tony Eason, Ken OBrien and Dan Marino were selected.Quarterback carousel AP FILE PHOTOSFrom left, USCs Sam Darnold, Wyomings Josh Allen and Oklahomas Baker Mayfield are all expected to be selected in the first r ound of the NFL draft Thursday. That trio is joined by Louisvilles Lamar Jackson, Oklahoma States Mason Rudolph, UCLAs Josh Rosen and Richmonds Kyle Laulet ta to make up a class of talented but flawed quarterbacks for teams to chose from. Jackson Rudolph Lauletta Falk NFL DRAFT: QuarterbacksSEE DRAFT, 6

PAGE 30

Page 2 SP www.yoursun.com Tuesday, April 24, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 23N ............................7-6 Apr. 23D ............................4-0 Apr. 22N ............................6-2 Apr. 22D ............................2-2 Apr. 21N ............................0-5 Apr. 21D ............................2-9 D-Day, N-NightPICK 3Apr. 23N .........................9-7-4 Apr. 23D ........................ 8-7-4 Apr. 22N ........................ 8-6-0 Apr. 22D .........................7-3-9 Apr. 21N ........................ 5-6-4 Apr. 21D ........................ 8-0-8 D-Day, N-NightPICK 4Apr. 23N ......................2-8-4-9 Apr. 23D ......................5-1-4-0 Apr. 22N ......................8-3-9-8 Apr. 22D ......................4-4-6-8 Apr. 21N ......................1-0-1-3 Apr. 21D ......................4-4-7-6 D-Day, N-NightPICK 5Apr. 23N ..................7-8-2-3-6 Apr. 23D ..................5-9-2-6-2 Apr. 22N ................. 3-0-5-4-4 Apr. 22D ..................3-8-8-6-0 Apr. 21N ..................3-4-6-8-8 Apr. 21D ..................1-2-5-1-0 D-Day, N-NightFANTASY 5Apr. 23 .............7-16-24-25-26 Apr. 22 .................1-7-9-14-25 Apr. 21 ...........15-17-18-21-34 € € € PAYOFF FOR Apr. 23 3 .5-digit winners $64,149.85 313 ....4-digit winners $99.00 8,809 ...3-digit winners $9.50CASH FOR LIFEApr. 23 ...........16-21-22-47-52 Cash Ball ..............................3 Apr. 19 .............4-15-28-35-42 Cash Ball ............................. 2 € € € PAYOFF FOR Apr. 23 0 ......... 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 2 ................. 4-of-5 CB $2,500 9 .......................... 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. 20 0 .................4-of-4 LB $500,00 1 .................. 4-of-4 $4,980.00 33 ...............3-of-4 LB $330.50 703 ....................3-of-4 $45.50LOTTOApr. 21 ......16-26-30-32-36-45 Apr. 18 ..........1-4-13-27-35-45 Apr. 14 ..........4-8-26-27-28-50 € € € PAYOFF FOR Apr. 21 0 ..6-digit winners $4 million 11 .5-digit winners $7,378.50 897 ... 4-digit winners $83.50POWERBALLApr. 21 ...........40-50-54-62-69 Powerball ...........................19 Apr. 18 .............9-10-12-17-23 Powerball .............................9 € € € PAYOFF FOR Apr. 21 0 ......5 of 5 + PB $142 Million 0 ...................5 of 5 $1 million 3 ..............4 of 5 + PB $50,000 26 ......................... 4 of 5 $100 ESTIMATED JACKPOT $158 millionMEGA MILLIONSApr. 20 .............1-15-18-32-45 Mega Ball .............................4 Apr. 16 ...........12-34-44-47-65 Mega Ball ...........................22 € € € PAYOFF FOR Apr. 20 0 .......5 of 5 + MB $80 Million 0 ...................5 of 5 $1 Million 1 .............4 of 5 + MB $10,000 19 ..........................4 of 5 $500 ESTIMATED JACKPOT $96 million SPORTS ON TVMLB BASEBALL 6:30 p.m. MLB „ Minnesota at N.Y. Yankees OR Chicago Cubs at Cleveland (6 p.m.) NBA BASKETBALL 7 p.m. NBA „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Milwaukee at Boston 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Miami at Philadelphia 10:30 p.m. TNT „ NBA playoffs, Western Conference, “ rst round, Game 5, San Antonio at Golden State SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, 1st leg, Liverpool vs. AS Roma head coaching hire after Gulutzan, and the fourth coach of the Flames in nine years after Gulutzan (2016-17) Bob Hartley (2012-16) and Brent Sutter (2009-12). I think its a very good team and I think its a team thats set up to win and play the modern game,Ž Peters said. What I talk about the modern game, when you watch the playoffs, you need defense up in the rush, you need offense from your defense. Were going to be able to do that with what we have. The majority of the core is still in their p rime and still has room to grow and a higher ceiling to be reached. Theres lots to work with and thats exciting.Ž Calgary has finished outside the playoffs seven of the past nine years. Peters was the head coach and Treliving one of the general managers of the Canadian team that won gold at the 2016 mens world hockey championship in Russia. Treliving had asked the Hurricanes for permission to speak to Peters last week about coming to Calgary. The GM said he didnt talk to any other candidates. This is an individual Im familiar with,Ž Trelivin g said. I was focused on Bill. Its based upon seeing and living it live with him over albeit a short period of time. Hes prepared. I think hes a student of the modern game. I think hes relationship driven with players. Hes honest and direct.Ž Peters is coaching Canada again at the world cham p ionshi p Ma y 4-20 in Copenhagen, Denmark. After leading the Spokane Chiefs to Western Hockey League and Memorial Cup championships in 2008, Peters spent three seasons coaching the AHLs Rockford IceHogs and then joined the Detroit Red Wings coaching staff.FLAMESFrom Page 1Golden State Warriors guard Stephen Curry looks over during a game against the Brooklyn Nets in Oakland, Calif. AP FILE PHOTO Associated PressLAS VEGAS „ Stephen Curry is heading to Hollywood in a big way. Sony Pictures Entertainment announced Monday that it has struck a deal with the Golden State Warriors All-Star guard to produce television, film and possibly gaming projects. A press release states Curry and the company he has co-founded, Unanimous Media, will have their production headquarters on the Sony backlot in Culver City, California. The projects developed by Currys company will focus on family, faith, and sports themes. No specific projects were announced Monday, but Curry says in a statement he wants to use the deal to affect the world positively.Ž Curry and the Warriors have a 3-1 lead in their first round playoff series against the San Antonio Spurs.NBA: WarriorsCurry signs production deal with Sony Pictures Associated PressJames Harden gave Houston quite the jump-start with 22 of the teams 50 points in the third quarter, as the Rockets cruised past the Minnesota Timberwolves 119-100 on Monday night to take a 3-1 lead in their firstround playoff series. Chris Paul scored 15 of his 25 points in the near-record third for the Rockets, who turned a 50-49 halftime edge into a 31-point advantage after the torrid 12-minute span. The only team in the history of the NBA playoffs with more points in one quarter was the Los Angeles Lakers, who scored 51 points in the fourth on March 31, 1962, in a loss to the Detroit Pistons. Clint Capela added 14 points and 17 rebounds, Eric Gordon finally got going with 18 points off the bench and the Rockets easily recovered from their rough start. Karl-Anthony Towns had 22 points and 15 rebounds for the Timberwolves, who were dominated on both ends of the floor during the decisive third and missed 14 of 21 shots over severa l panicked possessions.NBA ROUNDUPHarden, Rockets soar past Wolves with 50-point 3rdAP PHOTOHouston Rockets James Harden, left, and Minnesota Timberwolves Jimmy Butler stare at the ball during the first half of Game 4 in an NBA first-round playoff series Monday in Minneapolis. Associated PressFrederik Andersen stopped 32 shots to lead the Toronto Maple Leafs to a 3-1 win over the Boston Bruins on Monday night, forcing a decisive Game 7 in the first-round series. William Nylander, Mitch Marner and Tomas Plekanec scored for the Maple Leafs, who trailed the series 3-1 before winning two straight. They also trailed 1-0 early in the second period of this one. Nikita Zaitsev added two assists, and Marner and Plekanec each had one. Jake DeBrusk scored for the Bruins, and Tuukka Rask „ pulled in Game 5 at home, finished with 27 saves. Game 7 is Wednesday night in Boston with the winner advancing to face Tampa Bay in the Eastern Conference semifinals. There was a moment of silence before the opening faceoff at Air Canada Centre to honor the 10 people killed Monday when a van mounted a sidewalk in Torontos north end and struck multiple pedestrians. Fifteen others were injured. Scoreless after an end-to-end first period, the Bruins grabbed a 1-0 lead 1:02 into the second when David Krejci won a faceoff after an icing against Auston Matthews right to DeBrusk, beat Andersen between his arm and body. Toronto responded just 35 seconds later when Nylander buried a rebound of Jake Gardiner shot from the point for his first goal of the playoffs. The Leafs appeared to go ahead at 3:04 when Zach Hyman beat Rask with a no-look backhand as he fell to the ice. The Bruins challenged the play for goalie interference, and replays showed the forward knocked the stick out of Rasks hands as he cruised through the crease just before scoring. Boston appeared to control the play after that as Toronto could barely get out of its own zone or complete a clean breakout. Andersen „ who recorded 42 stops in a 4-3 victory in Game 5 on Saturday „ made great saves off Rick Nash, Brad Marchand and Patrice Bergeron to keep things level. The Maple Leafs, however, wend ahead with 6:35 left in the period when Marner was quickest to a loose puck in the slot and beat Rask with a backhand to the far post after Marchand couldnt clear. Toronto killed off its first penalty early in the third, and was then left fuming when David Backes elbowed Andersen in the mask, but was only assessed an offsetting roughing minor when Roman Polak came to his goalies defence. The Leafs couldnt connect on their third power play moments later, and Andersen stoned Sean Kuraly with under 10 minutes to go. Rask then robbed Nylander off a great feed from Auston Matthews. The Bruins went back to the power play with under six minutes left, but the best chance came when Rask stopped Kasperi Kapanen on a 2-on-1 that turned into a breakaway before stoning Krejci on a one-time shot that brought the towelwaving crowd to its feet. Rask followed that up by stopping Matthews on another 2-on-1 off a pass from Plekanec before Plekanec sealed the win with an empty-netter with 1:14 to play. Both goalies were on their game in the first as the clubs combined for 27 shots on goal, including 17 from Boston. Andersen made a nice stop on Nash less than two minutes in after a Maple Leafs turnover before Rask, who allowed four goals on 13 shots before getting pulled in Game 5, fought off Zaitsevs point shot. Marchand came close when his shot off another turnover struck the inside of Andersens pad and bounced out the other side. Rask held the fort on the games first power play, and Andersen followed up with his second incredible stick save of the series when he swatted a Backes attempt from in tight w ith Nash lurking.CAPITALS 6, BLUE JACKETS 3: Alex Ovechkin scored twice and Braden Holtby had 35 saves as the Washington Capitals advanced to the Eastern Conference semi“ nals with a win over the Columbus Blue Jackets in Game 6. The Capitals will next face Pittsburgh in the second round of the playoffs for a third straight year. The Penguins won each of the last two years on the way to winning consecutive Stanley Cup championships.. Chandler Stephenson had a goal and an assist, and Dimitry Orlov, Devante Smith-Pelly and Lars Eller also tallied for Washington, which never trailed in the game after prevailing in overtime in Game 5 on Saturday. Nick Foligno had two goals, Pierre-Luc Dubois also scored and Sergei Bobrovsky “ nished with 22 saves for the Blue Jackets, who lost in the “ rst round of the playoffs for the second consecutive season and fourth time overall. They remain the only active NHL franchise never to win a playoff series. Washington won four straight games after going down 2-0 at home with both games decided in overtime.NHL ROUNDUP Maple Leafs force decisive Game 7AP PHOTOToronto Maple Leafs center Auston Matthews (34) and goaltender Frederik Andersen (31) celebrate their win over the Boston Bruins in NHL round one playoff action Monday in Toronto.

PAGE 31

By JOSH DUBOWAssociated PressSANTA CLARA, Calif. „ San Francisco general manager John Lynch said Monday the team will be patient through linebacker Reuben Fosters legal issues in a domestic violence case but stressed he wont remain on the 49ers if the team determines he hit a woman. Lynch spoke publicly for the first time since Foster was charged with felony domestic violence on April 12 after being accused by authorities of dragging his girlfriend and punching her in the head, leaving her with a ruptured eardrum. The gravity of these charges has not been lost on us,Ž Lynch said. We take it extremely seriously. We do feel like patience is the right approach right now. Were going to learn things through this legal process. I do want to be very clear, abundantly clear, that if these charges are proven true, if Reuben indeed hit this young lady, he wont be a part of our organization going forward.Ž The 49ers announced a few days later that Foster would not take part in the offseason program while he deals with the legal matter. Lynch said he expects that to remain the case until something changes, meaning Foster will remain away from the team until his legal case is resolved. Lynch said the team has been in contact with the league, which could place Foster on the commissioners exempt list while the legal process plays out, which would keep him away from the team and off the roster. Lynch said Foster is in contact with members of his player development staff and working out on his own during this period where he is not allowed to be part of the team. We miss his spirit a lot,Ž linebacker Malcolm Smith said. Just being around the guys. Obviously hes going through some issues and legal stuff. We definitely miss his spirit in our group.Ž Prosecutors said the 24-year-old Foster attacked his girlfriend in February at their Los Gatos home, leaving her bruised and with an injured eardrum. The 28-year-old woman told responding officers that Foster dragged her by her hair, physically threw her out of the house, and punched her in the head eight to 10 times. Foster was also charged with felony possession of an assault weapon after officers found a Sig Sauer 516 short-barreled rifle in his home while investigating his girlfriends domestic violence report. If convicted on all charges, He faces up to 11 years in prison. We just feel like right now that we dont have all the information,Ž Lynch said. Thats where were at. Everyone looks at that and say, Wait, the DA has levied charges. How is that not enough information? I would tell you that each one of these cases is unique and in this case we dont feel like we have enough information. We will wait and figure it out.Ž The 49ers drafted Foster 31st overall last year after questions about his health and character caused him to drop from being a possible top 10 pick. Foster delivered on the field, ranking second on the team with 72 tackles in 10 games as a rookie and looking like a key part of San Franciscos defensive future. Foster then was charged in January in Alabama with seconddegree marijuana possession before the incident in February that led to the most recent charges. The Sun / Tuesday, April 24, 2018 www.yoursun.com SP Page 3By MARC TOPKINTimes Staff WriterST. PETERSBURG „ Absolutely, Alex Cobb was saying over the phone, its going to be weird pitching Tuesday against the Rays. The organization that he owes so much for rearing him since high school, standing by him through assorted injuries, enabling his development into a front-line big-league starter and clubhouse leader, positioning him to hit the free-agent jackpot of a $57 million, four-year deal with the Orioles. It will be a little odd seeing the jersey, Cobb said. Been part of the family for so long. But stranger, he said, is thinking about the names that will be in the Rays lineup. More precisely, those that wont. No Evan Longoria, Steven Souza Jr., Corey Dickerson, Logan Morrison. All key players when Cobb last wore a Rays uniform in October. And all gone „ along with a half-dozen others, including fellow starter Jake Odorizzi „ as part of a massive off-season makeover. Its always sad to see whenever an organization breaks down the core of a team, especially one a fan base got to enjoy and to watch for a long time, Cobb said. You never want to see it. They found it was the right time to experiment with some things (such as the short-staffed rotation, reconfigured bullpen, defensive alignments). And we know the financial constraints theyre up against. But its tough to see. It took a long time to build it up. And to see it get broken down pretty much overnight, its strange to see. Some will read Cobbs comments and be dismissive, saying if he cared that much he should have stayed with the Rays instead of chasing a fortune elsewhere. No, it doesnt work like that. Any of us would probably do the same. Or that he should be more concerned with his own problems „ lasting only seven innings in his first two starts since a late-spring signing, allowing 20 hits in posting a 15.43 ERA. Wrong again. Give him credit for answering honestly, as usual. Cobb isnt the only former Ray looking back, wondering about whats going on. And well beyond the pretty-much universal question about the three-man rotation plan wisely abandoned over the weekend, one in which the Rays swept the Twins to improve to 8-13, a solid run since that 1-8 start. The always candid Morrison, who the Rays let walk into what turned out to be a much less lucrative free agent market than expected, said the constant roster churn raises legitimate questions beyond tanking this year but about the front offices overall intentions. I see the part of it where players look at it as like, All right, do well so I can get traded, so I can get out of here. Its not like they want to win here, unfortunately. Thats the environment its created. ƒ I dont think its a secret,Ž said Morrison, who signed a one year deal with Minnesota for $6.5 million, that could grow into $16.5 million over two. The way you have to operate, I guess, here is not a way thats going to be successful long term. Its just not going to happen. Youre just not going to win trades over and over and over and over and over again. And I think players are starting to realize were not going to be taking those (longer-term, arbitration-avoiding, free-agency delaying) deals you want to offer us anymore. So they know. The writings on the wall. Now its like you have six years of control, but by the time they get to their fifth year, theyre too expensive. Morrison mentioned Dickerson, who the Rays unloaded in February for little savings or return, essentially buying Class A infield prospect Tristan Gray for $3.5 million. Another example in the same Twins clubhouse is Odorizzi, who also was dealt this spring for seemingly under-market return, Double-A infielder Jermaine Palacios. Odorizzi said players get a sense they are likely to be traded by the Rays as they reach a certain level of compensation compared to production level: We all know how it goes. Certainly veteran starting pitchers, as the Rays have commoditized that market, dealing, among others, Scott Kazmir, Matt Garza, James Shields, David Price, Jeremy Hellickson, Matt Moore, Drew Smyly and now Odorizzi. (Had Cobb pitched better early last season and the Rays not been in the wild-card race, he would have been traded as well; instead the Rays get the No. 31 pick in the June draft as compensation.) Did I think everything that happened this off-season was going to happen? Probably not, Odorizzi said. Theres been a lot of good friends gone out of here. ƒ Its a whole new team. ƒ It is what it is. Its different,Ž Moore said. Which Cobb will clearly recognize from 60 feet, 6 inches away come Tuesday.MLB: RaysAP PHOTOAlex Cobb has been off to a tough start with the Orioles. AP PHOTOSan Francisco 49ers general manager John Lynch speaks to reporters at the teams football facility Monday in Santa Clara, Calif. NFL: 49ers49ers GM Lynch: Foster will be cut if proven he hit womanCobb and Morrison have ex-Ray vision. Heres what they see to lose, they had everything to gain. So I dont blame them with what they did. It would have been their race to win if it stopped raining at that point because they would have been able to make it work.Ž Thats why Team Penske president Tim Cindric told Newgarden on the radio they were racing the weather at that point, not other drivers. The rain was either going to come more and work out for us or it wasnt,Ž Newgarden said. Fortunately, it just kept coming down. The more it came down, it just played into our hands.Ž He won for the second time in the first four races of the season. Bourdais stayed on the track, trying to keep a grip on both the lead and the 2.38-mile (3.83 kilometer) course. He finally relented for a pit stop and Newgarden built a 25-second cushion that wasnt challenged. He finished 10 seconds ahead of Hunter-Reay, followed by James Hinchcliffe, rookie Robert Wickens and Bourdais. Alexander Rossi entered with the points lead after winning at Long Beach but finished 11th. Hunter-Reay said it boiled down to balancing the pit strategy just right. Newgarden was right on the cusp,Ž he said. Had it gone another three or four laps, he might have been in trouble with the time that he pitted, because it was still a little bit dry when he took his rains. We were coming there at the end. We had a really good rain pace, catching Newgarden by a bunch every lap, but just a little bit too late.Ž Hinchcliffe, meanwhile, got his first podium at Barber. I feel like we kind of almost flirt with it every year,Ž he said. The final result was familiar: a Newgarden victory on the picturesque road course a few hours from his Tennessee hometown, often labeled his home track.Ž Well, home sweet home. It was the sixth win in nine years in Alabama for Team Penske. Newgarden got his ninth career victory after leading 72 of 83 laps.INDYCARFrom Page 1New England Patriots star Rob Gronkowski recently bought an interest in the animal and said he was excited to meet his namesake during Derby week. The 3-year-old colt was undefe ated in three races this year, including the Burradon Stakes at Newcastle on March 30, which earned him the first European slot in the Derby under Churchill Downs points system. He is trained by Jeremy Nosada and ridden by Jamie Spencer. Ludt says Gronkowski will be given time off and return to racing at some point. The colt was part of the first group of horses purchased by Phoenix Thoroughbreds, an investment fund formed last year by Dubai businessman Amer Abdulaziz.HORSEFrom Page 1 Associated PressOWINGS MILLS, Md. „ Receiver Willie Snead has bid farewell to the Saints, which means New Orleans apparently wont match the contract the Baltimore Ravens offered the restricted free agent. Eager to add a target for quarterback Joe Flacco, the Ravens on Friday offered Snead a two-year, $10.4 million contract. The Saints had five days to match the deal. Snead indicated Monday on Twitter that hes headed out of New Orleans. Snead tweeted: What Im going to miss most is the men in the locker room & the coaches.Ž He added: Even though Im sad to go, Im even more excited for the next chapter in my life. I cant wait to strap it on as a Baltimore Raven.Ž The deal has not been announced by the NFL. Hampered by a threegame suspension and a hamstring injury, Snead was limited to eight catches for 92 yards last year. In 2015, he had 69 receptions for 984 yards. He caught 72 passes for 895 yards in 2016.NFL: RavensSnead bids farewell to Saints, expects to join RavensAP PHOTOIndyCar driver Josef Newgarden celebrates after wining the Honda Indy Grand Prix of Alabama at Barber Motorsports Park, Monday, in Birmingham, Ala.

PAGE 32

Page 4 SP www.yoursun.com Tuesday, April 24, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston174.810„„8-2L-28-19-3 Toronto138.6194„6-4L-27-36-5 NewYork129.571517-3W-38-54-4 TampaBay813.381955-5W-46-72-6 Baltimore617.2611281-9L-33-73-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland128.600„„7-3W-36-26-6 Minnesota89.471234-6L-45-33-6 Detroit911.450335-5L-16-73-4 KansasCity515.250772-8W-11-74-8 Chicago414.222771-9L-71-83-6 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston167.696„„7-3W-66-310-4 LosAngeles148.6361„5-5L-15-79-1 Seattle119.550315-5L-15-56-4 Oakland1111.500427-3W-28-63-5 Texas815.348864-6W-13-105-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork146.700„„5-5L-17-47-2 Philadelphia147.667„8-2W-49-15-6 Atlanta129.571216-4L-18-44-5 Washington1012.455534-6L-23-77-5 Miami516.238982-8L-43-92-7 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY St.Louis138.619„„8-2W-35-48-4 Milwaukee149.609„„7-3W-68-66-3 Pittsburgh1210.545113-7L-45-47-6 Chicago109.526225-5W-13-47-5 Cincinnati418.182992-8W-12-72-11 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Arizona156.714„„7-3W-29-36-3 Colorado1211.522426-4L-13-69-5 LosAngeles1010.500426-4W-26-64-4 SanFrancisco912.429644-6W-13-46-8 SanDiego815.348864-6L-24-104-5 MAJORLEAGUEBASEBALLINDIANS2,ORIOLES1CLEVELANDABRHBIBBSOAVG. Lindorss301010.224 Kipnis2b400002.173 Ramirez3b401000.237 Brantleylf400001.320 Encarnaciondh411000.149 A lonso1b311201.225 Gomesc300001.245 Zimmercf300001.236 Guyerrf300001.129 T OTALS3124217 BALTIMOREABRHBIBBSOAVG. Beckham2b401001.179 1-Sardinaspr-2b000000.118 A lvarezdh300001.200 a-Manciniph-dh100001.280 Machadoss201020.360 J onescf411000.240 Davis1b401002.169 V alencia3b401003.152 S iscoc401103.256 S antanderrf300000.153 Gentrylf301000.200 T OTALS32171211 CLEVELAND020000000„240 BALTIMORE010000000„170 a-struckoutforAlvarezinthe8th. 1-ranforBeckhaminthe8th. LOB„Cleveland3,Baltimore6.2B„Ramirez (1),Valencia(2).HR„Alonso(5),off Gausman.RBIs„Alonso2(13),Sisco(5). S B„Gentry(5). Runnersleftinscoringposition„Cleveland 2(Brantley2);Baltimore3(Jones2, S antander).RISP„Cleveland0for2; Baltimore1for8. Runnersmovedup„Ramirez.LIDP„Jones, S antander. DP„Cleveland2(Carrasco,Alonso), (Zimmer,Alonso). CLEVELANDIPHRERBBSONPERA Crrasco,W,4-07.16 1127812.31 Miller,H,4.21 0001110.00 A llen,S,4-4100003160.00 BALTIMOREIPHRERBBSONPERA Gausman,L,1-284 22171074.66 Bleier10000080.57 Inheritedrunners-scored„Miller1-0. Umpires„Home,JerryMeals;First,Gabe Morales;Second,EdHickox;Third,John T umpane. T „2:21.A„10,614(45,971).REDS10,BRAVES4 A TLANTAABRHBIBBSOAVG. Inciartecf412000.253 A lbies2b400001.289 F.Freeman1b411000.293 Markakisrf413300.301 S uzukic400000.300 T uckerlf401002.262 S wansonss310010.329 Flaherty3b400002.339 Foltynewiczp200002.125 S .Freemanp000000--Moylanp000000--Biddlep000000--c-Culbersonph100000.120 S ocolovichp000000--T OTALS3447317 CINCINNATIABRHBIBBSOAVG. S cheblerrf532300.292 Perazass422110.247 V otto1b301122.247 Gennett2b401212.270 Duvalllf311220.178 Barnhartc501002.250 Pennington3b310011.111 Romanop200001.000 a-Gosselinph000000.130 b-Winkerph111100.296 Peraltap100001.000 Iglesiasp000000.000 Hamiltoncf321012.179 TOTALS34101010811 ATLANTA001100020„470 CINCINNATI00002503X„10101 a-pinchhitforRomanointhe6th.b-singled forGosselininthe6th.c-groundedoutfor Biddleinthe8th. E„Duvall(2).LOB„Atlanta4,Cincinnati8. 2B„Tucker(5),Duvall(5).HR„Markakis(3), offRomano;Schebler(2),offFoltynewicz. RBIs„Markakis3(14),Schebler3(4), Peraza(5),Votto(7),Gennett2(9),Duvall2 (11),Winker(6).SB„Hamilton(5). Runnersleftinscoringposition„Atlanta 2(Albies,Swanson);Cincinnati4(Duvall, Barnhart3).RISP„Atlanta1for3;Cincinnati 5for13. ATLANTAIPHRERBBSONPERA Foltynewicz4.23 22471032.77 S.Freemn,L,0-1.11 3321225.59 Moylan.22 2201133.00 Biddle1.110011230.00 Socolovich13 3311379.00 CINCINNATIIPHRERBBSONPERA Romano,W,1-264 2115984.78 Peralta1.232201251.59 Iglesias,S,3-31.100001130.93 S.Freemanpitchedto3battersinthe6th. Inheritedrunners-scored„S.Freeman1-0, Moylan3-2,Biddle3-3,Iglesias1-0. Umpires„Home,ChrisConroy;First,CB Bucknor;Second,BrianONora;Third, FieldinCulbreth. T„3:11.A„9,463(42,319).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .366;MMachado,Baltimore, .356;Lowrie,Oakland, .351;Correa,Houston, .351;Altuve,Houston,.344; Smith,TampaBay,.344; Gregorius,NewYork,.333; Cano,Seattle,.329;Judge, NewYork,.324;Gordon, Seattle,.321. RUNS: Betts,Boston,23; Gardner,NewYork,19; Springer,Houston,19; Judge,NewYork,18; Semien,Oakland,18;Trout, LosAngeles,18;Chapman, Oakland,17;Correa,Houston,17;Gregorius,New York,17;Cano,Seattle,16. RBI: Lowrie,Oakland,23; Haniger,Seattle,22;Gregorius,NewYork,20;Correa, Houston,19;KDavis,Oakland,19;Devers,Boston,17; MMachado,Baltimore,17; Moustakas,KansasCity,17; Span,TampaBay,17;Trout, LosAngeles,17. HITS: Lowrie,Oakland, 33;Altuve,Houston,31; MMachado,Baltimore, 31;Correa,Houston,27; Moustakas,KansasCity,27; Betts,Boston,26;Gordon, Seattle,26;Segura,Seattle, 26;Trout,LosAngeles,26;3 tiedat25. DOUBLES: Betts,Boston, 8;DMachado,Detroit,8; Springer,Houston,8;Andujar,NewYork,7;Bogaerts, Boston,7;Beltre,Texas, 7;Gregorius,NewYork,7; MMachado,Baltimore,7; Segura,Seattle,7;12tied at6. TRIPLES: Benintendi, Boston,2;Candelario, Detroit,2;Castellanos, Detroit,2;Chapman,Oakland,2;Cozart,LosAngeles, 2;Fisher,Houston,2;Smith, TampaBay,2;Sanchez, Chicago,2;Wendle,Tampa Bay,2;16tiedat1. HOMERUNS: Trout,Los Angeles,9;MMachado, Baltimore,8;Gallo,Texas, 7;Haniger,Seattle,7; Ramirez,Cleveland,7;7 tiedat6. STOLENBASES: Gordon, Seattle,9;Anderson,Chicago,8;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Gentry, Baltimore,4;Lindor,Cleveland,4;Moncada,Chicago, 4;Pillar,Toronto,4;8tied at3. PITCHING: Porcello,Boston, 4-0;Severino,NewYork, 4-1;11tiedat3. ERA: Morton,Houston, 0.72;Cole,Houston,0.96; Verlander,Houston,1.10; Manaea,Oakland,1.23;Porcello,Boston,1.40;Bundy, Baltimore,1.42;Lopez, Chicago,1.50;Berrios, Minnesota,1.63;Clevinger, Cleveland,1.75;Sale, Boston,1.86. STRIKEOUTS: Cole,Houston,41;Sale,Boston,41; Bundy,Baltimore,40;Verlander,Houston,39;Kluber, Cleveland,37;McCullers, Houston,37;Richards,Los Angeles,35;Hamels,Texas, 34;Paxton,Seattle,34; Severino,NewYork,34. NATIONALLEAGUE BATTING: Flaherty,Atlanta, .362;Villanueva,SanDiego, .355;Cabrera,NewYork, .354;Grandal,LosAngeles, .349;Arenado,Colorado, .344;Swanson,Atlanta, .342;Herrera,Philadelphia, .329;Martinez,St.Louis, .329;Hoskins,Philadelphia, .323;Bryant,Chicago,.319. RUNS: Albies,Atlanta,21; Harper,Washington,20; Blackmon,Colorado,18; Baez,Chicago,18;Pham, St.Louis,18;Bellinger,Los Angeles,16;Cabrera,New York,16;Goldschmidt, Arizona,16;SMarte,Pittsburgh,16;4tiedat15. RBI: Baez,Chicago,23; Harper,Washington,19; Hoskins,Philadelphia,19;Cespedes,NewYork,18. ;BOXSCORES ROUNDUP/MATCHUPSAMERICANLEAGUE Cleveland2,Baltimore1: CarlosCarrasco outpitchedKevinGausmaninatightduel, andatwo-runhomerbyYonderAlonso carriedtheIndianspastthestruggling Orioles.Carrasco(4-0)allowedonerun andsixhitsover71/3inningstowinhis 10thstraightdecisionsinceAug.27.He struckoutsevenandwalkedtwo. N.Y.Yankees14,Minnesota1: Rookie MiguelAndujarhomeredanddoubled toextendhisbarrageofextra-basehits, DidiGregoriushadagrandslamandthe YankeeshammeredtheTwinsfortheir “rstthree-gamewinningstreakunder newmanagerAaronBoone. LATE OaklandatTexas L.A.AngelsatHouston SeattleatChicagoWhiteSox NATIONALLEAGUE Cincinnati10,Atlanta4: JesseWinkers bases-loadedsingleprovidedCincinnatis “rstleadinsixgames,andtheReds„off totheworststartintheirhistory„ralliedfortheir“rstvictoryunderinterim managerJimRiggleman.TheRedsare 4-18,theworststartinthemajorssince Baltimoreopenedwithanidenticalmark in2010.They“redmanagerBryanPrice onThursdayandgotsweptinathreegameseriesatSt.LouisunderRiggleman. LATE SanDiegoatColorado MiamiatL.A.Dodgers WashingtonatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA AtlantaMcCarthy(R)3-02.914-00-00.00.00 CincinnatiMahle(R)6:40p1-35.141-30-00.00.00 ArizonaRay(L)2-04.983-11-011.24.63 PhiladelphiaVelasquez(R)7:05p1-23.802-20-00.00.00 NewYorkWheeler(R)1-12.771-10-211.14.76 St.LouisWeaver(R)8:15p2-14.222-20-00.00.00 SanDiegoTBD()0-00.000-00-00.00.00 ColoradoFreeland(L)8:40p0-35.851-30-113.15.40 MiamiPeters(L)2-26.982-20-00.00.00 LosAngelesMaeda(R)10:10p2-13.772-10-00.00.00 WashingtonRoark(R)1-13.241-31-07.00.00 SanFranciscoBlach(L)10:15p1-34.101-40-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SeattleGonzales(L)1-25.942-20-00.00.00 ChicagoTBD()5:10p0-00.000-00-00.00.00 MinnesotaBerrios(R)2-11.633-11-213.04.85 NewYorkSabathia(L)6:35p0-02.701-21-06.03.00 TampaBayFaria(R)1-15.821-31-022.04.09 BaltimoreCobb(R)7:05p0-215.430-20-00.00.00 BostonPorcello(R)4-01.404-02-224.24.74 TorontoHapp(L)7:07p3-14.503-12-023.21.90 OaklandTriggs(R)1-05.823-11-06.00.00 TexasHamels(L)8:05p1-34.761-40-27.111.05 LosAngelesOhtani(R)2-13.602-10-00.00.00 HoustonMorton(R)8:10p3-00.723-12-017.02.12INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chicago(NL)Chatwood(R)0-34.600-30-01.00.00 ClevelandTomlin(R)6:10p0-28.001-10-00.00.00 DetroitZimmermann(R)1-07.712-20-17.03.86 PittsburghKuhl(R)7:05p2-14.572-21-06.04.50 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALL1903: TheNewYorkHighlanderswontheir“rstgame asamajorleagueteam,7-2overtheWashington Senators. 1913: NewYorkGiantsaceChristyMathewsonbeatthe Phillies3-1,throwingjust67pitches. 1939: RookieTedWilliamswent4-for-5,includinghis “rstmajorleaguehomerun,buttheRedSoxlostto Philadelphia12-8atFenwayPark. 1946: EdHeadoftheBrooklynDodgersno-hitthe BostonBraves5-0atEbbetsField.Headwasmakinghis “rststartafterayearsmilitaryservice. 1952: BobFelleroftheClevelandIndiansandBobCain oftheSt.LouisBrownsmatchedone-hitters.Cain woundupasthewinner,1-0. 1952: HoytWilhelmoftheGiantshitahomerunatthe PoloGroundsinhis“rstmajorleagueat-bat.Hewas thewinner,too,andpitched1,070gamesinthemajors: butneverhitanotherhomer. 1954: HankAaronhitthe“rsthomerunofhismajor leaguecareer.ThedrivecameagainstVicRaschiinthe MilwaukeeBraves7-5victoryoverSt.Louis. 1962: Afteran0-9start,theexpansionNewYorkMets wontheir“rstgamebeatingthePittsburghPirates9-1 behindJayHook. 1964: KenJohnsonoftheHoustonColt.45sbecamethe “rstpitchertoloseanine-inningno-hitterwhenPete RosescoredanunearnedruntogivetheCincinnati Redsa1-0victory. 1989: NolanRyancamewithintwooutsofhissixth careerno-hitter,losingitwhenNelsonLirianotripledin theninthinningastheTexasRangersbeattheToronto BlueJays4-1.Ryan“nishedwithhis10thlifetime one-hitter. 1999: FernandoTatishittwograndslamsinoneinning toleadtheSt.LouisCardinalstoa12-5winoverthe LosAngelesDodgers.Tatisbecamethe“rstinmajor leaguehistorytohittwograndslamsinoneinningand setarecordwitheightRBIsinoneinning.SUNDAYSGAMES AmericanLeague Cleveland7,Baltimore3 N.Y.Yankees5,Toronto1 KansasCity8,Detroit5 TampaBay8,Minnesota6 Houston7,ChicagoWhiteSox1 Texas7,Seattle4 Oakland4,Boston1 NationalLeague N.Y.MetsatAtlanta,ppd. Philadelphia3,Pittsburgh2,11innings Milwaukee4,Miami2 St.Louis9,Cincinnati2 ChicagoCubs9,Colorado7 Arizona4,SanDiego2 L.A.Dodgers4,Washington3 Interleague SanFrancisco4,L.A.Angels2 WEDNESDAYSGAMES AmericanLeague L.A.AngelsatHouston,2:10p.m. SeattleatChicagoWhiteSox,2:10p.m. MinnesotaatN.Y.Yankees,6:35p.m. TampaBayatBaltimore,7:05p.m. BostonatToronto,7:07p.m. OaklandatTexas,8:05p.m. NationalLeague SanDiegoatColorado,3:10p.m. WashingtonatSanFrancisco,3:45p.m. AtlantaatCincinnati,6:40p.m. ArizonaatPhiladelphia,7:05p.m. MiamiatL.A.Dodgers,7:35p.m. N.Y.MetsatSt.Louis,8:15p.m. Interleague DetroitatPittsburgh,7:05p.m. ChicagoCubsatCleveland,7:10p.m. MilwaukeeatKansasCity,8:15p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecurin g waivers. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos19712326.366 MMachadoBal23891332.360 LowrieOak22941233.351 CorreaHou22771727.351 AltuveHou23901331.344 MSmithTB1961921.344 GregoriusNYY20661722.333 CanoSea20701623.329 JudgeNYY20741824.324 DGordonSea20811226.321 NATIONALLEAGUE PlayerGABRHPct. VillanuevaSD19621322.355 CabreraNYM20791628.354 GrandalLAD17631122.349 ArenadoCol1864822.344 RFlahertyAtl1962921.339 SwansonAtl20821227.329 HerreraPhi20791226.329 MartinezStL2176725.329 HoskinsPhi21651521.323 BryantChC19691222.319 Throu g hA p ril22 AtlantaB ravesDansbySwansonscoresagainstCincinnatiRedscatcherTuckerBarnhart,right,inthethirdinning ofMondaysbaseballgameinCincinnati.[JOHNMINCHILLO/THEASSOCIATEDPRESS] SafeathomeAP PHOTO

PAGE 33

The Sun / Tuesday, April 24, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 12 5 .706 „ Tampa (Yankees) 9 9 .500 3 Dunedin (Blue Jays) 7 9 .438 4 Florida (Braves) 6 11 .353 6 Lakeland (Tigers) 6 11 .353 6 Clearwater (Phillies) 5 13 .278 7 South Division W L Pct. GB Jupiter (Marlins) 14 3 .824 „ Bradenton (Pirates) 11 7 .611 3 Palm Beach (Cardinals) 9 8 .529 5 Charlotte (Rays) 9 8 .529 5 Fort Myers (Twins) 8 10 .444 6 St. Lucie (Mets) 7 9 .438 6 Mondays Games Tampa 6, Bradenton 4 Clearwater 5, Fort Myers 3 Dunedin at Lakeland, ppd. Jupiter at Palm Beach, ppd. Charlotte at St. Lucie, ppd. Tampa at Bradenton, late Florida at Daytona, late Tuesdays Games Dunedin at Lakeland, 10:30 a.m. Tampa at Bradenton, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Clearwater, 7 p.m. Florida at Daytona, 7:05 p.m. Wednesdays Games Fort Myers at Clearwater, 12 a.m. Tampa at Bradenton, 6:30 p.m. Dunedin at Lakeland, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Tampa at Bradenton, 6:30 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 2, WASHINGTON 2April 14: Toronto 114, Toronto 106 April 17: Toronto 130, Washington 119 April 20: Washington 122, Toronto 103 Sunday: Washington 106, Toronto 98 Wednesday: Washington at Toronto, 7 p.m. Friday: Toronto at Washington, TBA x-Sunday, April 29: Washington at Toronto, TBABOSTON 2, MILWAUKEE 2April 15: Boston 113, Milwaukee 107, OT April 17: Boston 120, Milwaukee 106 April 20: Milwaukee 116, Boston 92 Sunday: Milwaukee 104, Boston 102 Today: Milwaukee at Boston, 7 p.m. x-Thursday: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA 3, MIAMI 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 April 19: Philadelphia 128, Miami 108 Saturday: Philadelphia 106, Miami 102 Today: Miami at Philadelphia, 8 p.m. x-Thursday: Philadelphia at Miami, 7 p.m. x-Saturday, April 28: Miami at Phila., TBAINDIANA 2, CLEVELAND 2April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 Sunday: Cleveland 104, Indiana 100 Wednesday: Indiana at Cleveland, 7 p.m. Friday: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON 3, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 Saturday: Minnesota 121, Houston 105 Monday: Houston 119, Minnesota 100 Wednesday: Minnesota at Houston, 9:30 p.m. x-Friday: Houston at Minnesota, TBA x-Sunday, April 29: Minnesota at Houston, TBAGOLDEN STATE 3, SAN ANTONIO 1April 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 April 19: Golden State 110, San Antonio 97 Sunday: San Antonio 103, Golden State 90 Today: San Antonio at Golden State, 10:30 p.m. x-Thursday: Golden State at San Antonio, 9:30 p.m. x-Saturday, April 28: San Antonio at Golden State, TBANEW ORLEANS 4, PORTLAND 0April 14: New Orleans 97, Portland 95 April 17: New Orleans 111, Portland 102 April 19: New Orleans 119, Portland 102 Saturday: New Orleans 131, Portland 123UTAH 2, OKLAHOMA CITY 1April 15: Oklahoma City 116, Utah 108 April 18: Utah 102, Oklahoma City 95 Saturday: Utah 115, Oklahoma City 102 Monday: Oklahoma City at Utah, late Wednesday: Utah at Okla. City, 9:30 p.m. x-Friday: Oklahoma City at Utah, TBA x-Sunday, April 29: Utah at Okla. City, TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEAtlanta -125 at Cincinnati +115 at Philadelphia -106 Arizona -104 at St. Louis -168 N.Y. Mets +158 at Colorado Off San Diego Off at L.A. Dodgers -250 Miami +220 Washington -119 at San Fran +109American Leagueat Chi. White Sox Off Seattle Off at N.Y, Yankees -128 Minnesota +118 at Baltimore -109 Tampa Bay -101 Boston -117 at Toronto +107 Oakland -115 at Texas +105 at Houston -148 L.A. Angels +138Interleagueat Cleveland -115 Chicago Cubs +105 at Pittsburgh -158 Detroit +148 Milwaukee -125 at Kansas City +115NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Boston 2 204 Milwaukee at Philadelphia 10 211 Miami at Golden State 11 204 San AntonioWednesday at Toronto 7 214 Washington at Cleveland 6 205 Indiana Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Traded LHP Roenis Elias to Seattle for a player to be named or cash. CHICAGO WHITE SOX „ Placed RHP Miguel Gonzalez on the 10-day DL, retroactive to April 19. Selected the contract of RHP Chris Beck from Charlotte (IL). Transferred RHP Danny Farquhar to the 60-day DL. DETROIT TIGERS „ Designated RHP Drew VerHagen for assignment. Recalled OF Mike Gerber from Toledo (IL). LOS ANGELES ANGELS „ Placed RHP Blake Wood on 10-day DL. Recalled RHP Eduardo Paredes from Salt Lake (PCL). Selected the contract of RHP Justin Anderson from Salt Lake. Optioned RHP Jaime Barria to Salt Lake. MINNESOTA TWINS „ Optioned LHP Gabriel Moya to Rochester (IL). Reinstated RHP Phil Hughes from the 10-day DL. TORONTO BLUE JAYS „ Recalled LHP Tim Mayza from Buffalo (IL). Placed RHP John Axford on the bereavement list.National LeagueATLANTA BRAVES „ Sent C Tyler Flowers to Gwinnett (IL) for a rehab assignment. COLORADO ROCKIES „ Selected the contract of LHP Harrison Musg rave from Albuquerque (PCL). Placed LHP Chris Rusin on the 10-day DL. Transferred RHP Carlos Estvez from the 10to the 60-day DL. MIAMI MARLINS „ Sent RHP Elieser Hernandez and SS JT Riddleon a rehab assignments to Jupiter (FSL). MILWAUKEE BREWERS „ Assigned RHP Alec Asher outright to Colorado Springs (PCL). NEW YORK METS „ Sent LHP Jason Vargas on a rehab assignment to Las Vegas (PCL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHPs Robert Corniel and Carlos Sanabria, and LHP Cole Watts were transferred to the team from Tri-City (NYP). Announced RHP Tanner Duncan was transferred to Tri-City (NYP) and RHPs Dariel Aquino and Humberto Castellanos were transferred to extended spring training.American AssociationCLEBURNE RAILROADERS „ Signed OF KC Huth. SIOUX FALLS CANARIES „ Signed RHP Jake Smith. TEXAS AIRHOGS „ Released RHP Robert Tasin. WICHITA WINGNUTS „ Signed OF Zach Nehrir. WINNIPEG GOLDEYES „ Signed LHP Shane Dawson.Can-Am LeagueROCKLAND BOULDERS „ Released OF Jon Smith and C Daniel Arribas.BASKETBALLNational Basketball AssociationNBA „ Named Derek Chang CEO of NBA China.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed DE Benson Mayowa to a one-year contract. DENVER BRONCOS „ Traded P Riley Dixon to the N.Y. Giants for a conditional 2019 seventh-round draft pick. NEW YORK GIANTS „ Waived WR Darius Powe. OAKLAND RAIDERS „ Exercised their “ fth-year option on WR Amari Cooper. Signed CB Daryl Worley. PITTSBURGH STEELERS „ Exercised their “ fthyear option on LB Bud Dupree.Canadian Football LeagueEDMONTON ESKIMOS „ Released WR Devante Noil.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Named Bill Peters coach. MINNESOTA WILD „ Announced the contract of general manager Chuck Fletcher will not be renewed.COLLEGESCLEMSON „ Named Shimmy Gray-Miller assistant womens basketball coach. NORTH CAROLINA „ Junior F Luke Maye declared for the NBA draft. PROVIDENCE „ Signed womens volleyball coach Margot RoyerJohnson to a contract extension. SOUTH CAROLINA „ Dismissed G Rakym Felder from the mens basketball program.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 4, 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 April 18: Tampa Bay 3, New Jersey 1 Saturday: Tampa Bay 3, New Jersey 1BOSTON 3, TORONTO 3April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 April 19: Boston 3, Toronto 1 Saturday: Toronto 4, Boston 3 Monday: Toronto 3, Boston 1 Wednesday: Toronto at Boston, TBAMAPLE LEAFS 3, BRUINS 1BOSTON 0 1 0 „ 1 TORONTO 0 2 1 „ 3 First Period„None. Penalties„DeBrusk, BOS, (delay of game), 10:10. Second Period„1, Boston, DeBrusk 3 (Krejci), 1:02. 2, Toronto, Nylander 1 (Kadri, Zaitsev), 1:37. 3, Toronto, Marner 2 (Hainsey, Plekanec), 13:25. Penalties„Miller, BOS, (roughing), 14:19; Kadri, TOR, (slashing), 19:50. Third Period„4, Toronto, Plekanec 2 (Marner, Zaitsev), 18:46. Penalties„Backes, BOS, (roughing), 1:53; Polak, TOR, (roughing), 1:53; McAvoy, BOS, (tripping), 3:16; Marner, TOR, (delay of game), 14:17. Shots on Goal„Boston 17-9-7„33. Toronto 10-12-8„30. Power -play opportunities„Boston 0 of 2; Toronto 0 of 3. Goalies„Boston, Rask 3-3 (29 shots-27 saves). Toronto, Andersen 3-2 (33-32). A„19,604 (18,819). T„2:43. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Ryan Gibbons, Steve Miller.WASHINGTON 4, COLUMBUS 2April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT April 17: Washington 3, Columbus 2, 2OT April 19: Washington 4, Columbus 1 Saturday: Washington 4, Columbus 3, OT Monday: Washington 6, Columbus 3CAPITALS 6, BLUE JACKETS 3WASHINGTON 1 2 3 „ 6 COLUMBUS 0 1 2 „ 3 First Period„1, Washington, Orlov 1 (Stephenson, Niskanen), 12:12. Penalties„None. Second Period„2, Columbus, Foligno 1 (Murray, Cole), 8:40. 3, Washington, Ovechkin 4 (Orpik, Djoos), 12:50. 4, Washington, Ovechkin 5 (Carlson, Kuznetsov), 18:23 (pp). Penalties„ Backstrom, WSH, (hooking), 1:16; Jenner, CBJ, (interference), 3:18; Anderson, CBJ, (high sticking), 4:47; Jones, CBJ, (holding), 17:10; Stephenson, WSH, (roughing), 19:53. Third Period„5, Columbus, Dubois 2 (Calvert), 2:25. 6, Washington, Smith-Pelly 2, 3:56. 7, Washington, Stephenson 1 (Beagle, Orpik), 5:30 (sh). 8, Columbus, Foligno 2 (Jenner, Bjorkstrand), 8:22. 9, Washington, Eller 2 (Beagle), 19:46. Penalties„Djoos, WSH, (interference), 4:39; Kuznetsov, WSH, (interference), 12:56; Wilson, WSH, (unsportsmanlike conduct), 19:46; Dubois, CBJ, (roughing), 19:46. Shots on Goal„Washington 10-12-6„28. Columbus 7-14-17„38. Power -play opportunities„Washington 1 of 3; Columbus 0 of 4. Goalies„Washington, Holtby 3-1 (38 shots-35 saves). Columbus, Bob rovsky 2-3 (27-22). A„18,667 (18,500). T„2:28. Referees„Jean Hebert, Dan ORourke. Linesmen„David Brisebois, Pierre Racicot.PITTSBURGH 4, PHILADELPHIA 2April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 April 15: Pittsburgh 5, Philadelphia 1 April 18: Pittsburgh 5, Philadelphia 0 April 20: Philadelphia 4, Pittsburgh 2 Sunday: Pittsburgh 8, Philadelphia 5WESTERN CONFERENCE NASHVILLE 4, COLORADO 2April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 April 18: Nashville 3, Colorado 2 April 20: Colorado 2, Nashville 1 Sunday: Nashville 5, Colorado 0WINNIPEG 4, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 April 15: Minnesota 6, Winnipeg 2 April 17: Winnipeg 2, Minnesota 0 April 20: Winnipeg 5, Minnesota 0 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 April 18: San Jose 2, Anaheim 1ECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesda y, A p ril 18: Adirondack 2 Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 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 4, 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 3, Atlanta 2, OT Orlando 4, 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: Orlando 2, South Carolina 1, OT 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 4, 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 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2 Moutain Division Colorado 4, Wichita 2 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 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Allen 3, Idaho 2 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 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Allen at Idaho, 9:10 p.m. x-Wednesday, April 25: Allen at Idaho, 9:10 p.m. Division Finals (Best-of-7; x-if necessary) Eastern Conference South Division Orlando vs. Florida Friday, April 27: Orlando at Florida, 7:30 p.m. Saturday, April 28: Orlando at Florida, 7:00 p.m. Thursday, May 3: Florida at Orlando, 7:00 p.m. Friday, May 4: Florida at Orlando, 7:00 p.m. x-Sunday, May 6: Florida at Orlando, 1:30 p.m. x-Tuesday, May 8: Orlando at Florida, 7:30 p.m. x-Wednesday, May 9: Orlando at Florida, 7:30 p.m. Western Conference Central Division Fort Wayne vs. Toledo Saturday, April 28: Fort Wayne at Toledo, 7:35 p.m. Sunday, April 29: Fort Wayne at Toledo, 5:15 p.m. Wednesday, May 2: Toledo at Fort Wayne, 7:30 p.m. Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. x-Saturday, May 5: Fort Wayne at Toledo, 7:35 p.m. x-Tuesday, May 8: Toledo at Fort Wayne, 7:30 p.m. x-Wednesday, May 9: Fort Wayne at Toledo, 7:35 p.m. GOLFPGA TOURTEXAS OPENSundays leaders at TPC San Antonio (Oaks Course), San Antonio; Purse: $6.2 million; Yardage: 7,435; Par: 72FinalAndrew Landry (500), $1,116,000 69-67-67-68„271 Trey Mullinax (245), $545,600 74-68-62-69„273 Sean OHair (245), $545,600 72-70-65-66„273 Jimmy Walker (135), $297,600 71-69-67-67„274 Zach Johnson (110), $248,000 70-65-68-72„275 Joaquin Niemann, $223,200 72-70-67-67„276 Ryan Moore (90), $207,700 68-67-70-72„277 Chris Kirk (80), $179,800 73-66-68-71„278 Andrew Putnam (80), $179,800 73-68-68-69„278 Kevin Streelman (80), $179,800 74-68-69-67„278 Ben Crane (63), $136,400 72-66-74-67„279 Billy Horschel (63), $136,400 68-71-70-70„279 Martin Laird (63), $136,400 73-65-69-72„279 Richy Werenski (63), $136,400 72-68-68-71„279 Brandt Snedeker (55), $111,600 70-72-68-70„280 Aaron Baddeley (50), $96,100 71-71-68-71„281 David Hearn (50), $96,100 70-68-73-70„281 Grayson Murray (50), $96,100 67-69-72-73„281 Vaughn Taylor (50), $96,100 72-68-69-72„281 Retief Goosen (40), $67,167 73-71-70-69„283 Denny McCarthy (40), $67,167 72-67-74-70„283 Johnson Wagner (40), $67,167 72-72-70-69„283 Nick Watney (40), $67,167 70-72-70-71„283 Dylan Frittelli, $67,167 72-71-68-72„283 Chesson Hadley (40), $67,167 68-71-71-73„283 Corey Conners (32), $46,810 70-74-70-70„284 Jim Furyk (32), $46,810 71-73-71-69„284 Keith Mitchell (32), $46,810 70-72-72-70„284 J.J. Spaun (32), $46,810 72-70-71-71„284 Kevin Chappell (24), $37,665 72-72-67-74„285 Austin Cook (24), $37,665 70-74-69-72„285 Ernie Els (24), $37,665 73-69-71-72„285 Jamie Lovemark (24), $37,665 75-69-72-69„285 J.T. Poston (24), $37,665 72-69-68-76„285 Brendan Steele (24), $37,665 70-74-69-72„285 Zac Blair (16), $26,694 73-69-71-73„286 Jason Kokrak (16), $26,694 74-70-69-73„286 Nicholas Lindheim (16), $26,694 74-67-72-73„286 Ollie Schniederjans (16), $26,694 71-71-72-72„286 Harris English (16), $26,694 69-72-73-72„286 Troy Merritt (16), $26,694 73-70-71-72„286 Sam Ryder (16), $26,694 73-71-68-74„286 Brian Stuard (16), $26,694 71-69-75-71„286 Kevin Tway (16), $26,694 72-71-69-74„286 Keegan Bradley (10), $17,732 68-71-72-76„287 K.J. Choi (10), $17,732 73-69-71-74„287 Si Woo Kim (10), $17,732 71-74-71-71„287 Hunter Mahan (10), $17,732 73-72-70-72„287 Ben Martin (10), $17,732 73-72-71-71„287 Ben Silverman (10), $17,732 71-73-73-70„287 Ricky Barnes (7), $14,508 73-71-72-72„288 Zecheng Dou (7), $14,508 71-71-73-73„288 Beau Hossler (7), $14,508 71-69-69-79„288 Matt Kuchar (7), $14,508 71-72-73-72„288 Danny Lee (7), $14,508 76-68-70-74„288 David Lingmerth (7), $14,508 75-68-74-71„288 Graeme McDowell (7), $14,508 72-71-71-74„288 Abraham Ancer (5), $13,578 70-73-74-72„289 Lanto Grif“ n (5), $13,578 78-67-71-73„289 Anirban Lahiri (5), $13,578 76-68-73-72„289 Adam Schenk (5), $13,578 71-71-72-75„289 Daniel Summerhays (5), $13,578 74-70-71-74„289 Julian Suri, $13,578 74-71-69-75„289 Joshua Creel, $12,958 69-72-73-76„290 Charley Hoffman (4), $12,958 72-73-71-74„290 Peter Malnati (4), $12,958 75-69-73-73„290 Andrew Yun (4), $12,958 73-72-72-73„290 Matt Atkins (3), $12,462 68-73-71-80„292 Steve Marino (3), $12,462 73-68-74-77„292 Rod Pampling (3), $12,462 72-70-73-77„292 Michael Thompson (3), $12,462 72-73-70-77„292 Ethan Tracy (3), $12,152 72-72-73-79„296Made cut but did not “ nishCameron Champ, $11,966 72-72-74„218 Xander Schauffele (3), $11,966 75-70-73„218 Joel Dahmen (2), $11,594 74-71-74„219 Bill Haas (2), $11,594 73-72-74„219 Brandon Harkins (2), $11,594 72-73-74„219 Hudson Swafford (2), $11,594 72-72-75„219 John Senden (2), $11,284 74-70-76„220 Brice Garnett (2), $11,160 72-73-79„224LPGA TOURHUGEL-JTBC CHAMPIONSHIPSundays leaders at Wilshire Country Club Los Angeles; Purse: $1.5 million; Yardage: 6,450; Par: 71 (a-denotes amateur)FinalMoriya Jutanugarn, $225,000 68-66-70-68„272 Inbee Park, $120,105 66-71-69-68„274 Jin Young Ko, $120,105 71-67-66-70„274 So Yeon Ryu, $78,125 71-65-73-68„277 Emma Talley, $57,166 68-72-71-67„278 Eun-Hee Ji, $57,166 68-69-70-71„278 Morgan Pressel, $40,397 71-68-73-67„279 Minjee Lee, $40,397 69-73-66-71„279 Sherman Santiwiwatthanaphong, $33,919 70-72-69-69„280 Pernilla Lindberg, $29,726 68-76-66-71„281 Caroline Inglis, $29,726 68-71-69-73„281 Jeong Eun Lee, $22,409 70-75-69-68„282 Carlota Ciganda, $22,409 74-69-71-68„282 Lexi Thompson, $22,409 68-71-74-69„282 Austin Ernst, $22,409 73-71-67-71„282 Shanshan Feng, $22,409 74-67-70-71„282 Mi Hyang Lee, $22,409 71-70-70-71„282 Marina Alex, $22,409 67-68-72-75„282 Charley Hull, $16,921 75-69-68-71„283 Nasa Hataoka, $16,921 71-73-68-71„283 Katherine Kirk, $16,921 69-71-72-71„283 Bronte Law, $16,921 70-72-68-73„283 Aditi Ashok, $16,921 68-73-69-73„283 Jodi Ewart Shadoff, $14,291 70-75-69-70„284 Ariya Jutanugarn, $14,291 71-71-72-70„284 Chella Choi, $14,291 72-71-70-71„284 Jessica Korda, $14,291 71-71-69-73„284 Brianna Do, $12,449 71-74-72-68„285 Lizette Salas, $12,449 70-72-73-70„285 Azahara Munoz, $12,449 69-70-73-73„285 Cristie Kerr, $10,004 73-73-71-69„286 Lydia Ko, $10,004 70-75-72-69„286 Christina Kim, $10,004 74-71-71-70„286 Wichanee Meechai, $10,004 73-72-71-70„286 Lindy Duncan, $10,004 70-74-72-70„286 Georgia Hall, $10,004 71-69-76-70„286 Caroline Masson, $10,004 75-70-70-71„286 Brittany Altomare, $10,004 70-74-69-73„286 Mariah Stackhouse, $7,927 74-71-71-72„288 Sydnee Michaels, $7,927 72-72-72-72„288 Yu Liu, $7,927 70-70-74-74„288 Natalie Gulbis, $6,275 69-76-76-68„289 Brittany Lincicome, $6,275 72-71-75-71„289 Amy Olson, $6,275 73-71-73-72„289 Madelene Sagstrom, $6,275 74-72-69-74„289 Beatriz Recari, $6,275 72-71-72-74„289 Pornanong Phatlum, $6,275 71-72-72-74„289 Candie Kung, $6,275 74-72-68-75„289 Kelly Shon, $6,275 72-72-70-75„289 Lindsey Weaver, $6,275 69-72-72-76„289 Hee Young Park, $4,954 74-72-74-70„290 Haeji Kang, $4,954 73-72-73-72„290 Paula Creamer, $4,954 71-73-73-73„290 Mi Jung Hur, $4,954 72-70-72-76„290 Danielle Kang, $4,192 77-69-73-72„291 Tiffany Chan, $4,192 71-72-76-72„291 Megan Khang, $4,192 73-72-71-75„291 Jenny Shin, $4,192 75-70-69-77„291 Kris Tamulis, $4,192 72-72-70-77„291 Michelle Wie, $4,192 73-70-71-77„291 Sun Young Yoo, $3,582 71-74-72-75„292 Cydney Clanton, $3,582 71-72-74-75„292 Robynn Ree, $3,582 78-67-71-76„292 Lee-Anne Pace, $3,582 74-70-72-76„292 Ayako Uehara, $3,582 71-69-76-76„292 Mo Martin, $3,354 75-71-75-72„293 Kassidy Teare, $3,201 70-73-77-74„294 Jaye Marie Green, $3,201 70-75-74-75„294 Peiyun Chien, $3,201 70-74-75-75„294 Anne-Catherine Tanguay, $3,049 76-67-74-78„295 Jennifer Song, $3,011 73-69-76„WDPGA TOUR CHAMPIONSBASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGESundays leaders at Buffalo Ridge Springs, Ridgedale, Mo.; Purse: $1.8 million; Yardage: 6,963; Par: 71 First round: Buffalo Ridge-Springs Course, Par: 71, Yardage: 6963 Second, third and fourth rounds: t-Top of the Rock, Par: 54, Yardage: 2430; m-Big Cedar Lodge, Mountain Top, Par: 39, Yardage 1912Final(x-won on “ rst playoff hole) x-Paul Broadhurst/Kirk Triplett 65-t48-m33-48„194 Tom Lehman/Bernhard Langer 65-t48-m34-47„194 M.A. Jimenez/J.M. Olazabal 66-t48-m33-48„195 Carlos Franco/Vijay Singh 66-m32-t47-50„195 Mark Calcavecchia/Woody Austin 64-t52-m34-48„198 John Daly/Michael Allen 66-t46-m37-49„198 Steve Stricker/Jerry Kelly 68-m32-t48-50„198 David Toms/Steve Flesch 65-m34-t47-52„198 Brandt Jobe/Scott McCarron 67-t47-m35-50„199 Larry Mize/Scott Parel 66-m37-t50-47„200 Jeff Maggert/Jesper Parnevik 63-t52-m35-50„200 Billy Andrade/Joe Durant 65-m36-t49-50„200 Mark OMeara/Colin Montgomerie 68-t52-m34-47„201 Davis Love III/Scott Verplank 65-t54-m34-48„201 Olin Browne/Steve Pate 66-m36-t49-50„201 Paul Goydos/Kevin Sutherland 66-m36-t51-49„202 Jeff Sluman/Jerry Smith 66-m36-t50-50„202 Jay Haas/Peter Jacobsen 70-m32-t50-50„202 Lee Janzen/Rocco Mediate 66-t52-m37-48„203 Marco Dawson/Gene Sauers 68-t49-m35-51„203 Roger Chapman/David Frost 68-t47-m37-52„204 Dan Forsman/Mike Reid 66-m36-t54-49„205 Wayne Levi/Glen Day 67-m38-t52-49„206 Hale Irwin/Wes Short Jr. 71-m35-t49-51„206 Corey Pavin/Duffy Waldorf 69-m35-t51-51„206 Andy North/Tom Watson 69-m37-t51-50„207 Russ Cochran/Kenny Perry 69-m37-t50-51„207 Mark Brooks/John Huston 67-t53-m36-51„207 Tom Pernice Jr./Bob Tway 68-t50-m36-53„207 Sandy Lyle/Ian Woosnam 67-t54-m38-49„208 Brad Faxon/Joey Sindelar 67-t54-m37-51„209 Tom Kite/Gil Morgan 69-m37-t51-53„210 Bob Gilder/Craig Stadler 72-m39-t52-53„216 Bruce Fleisher/Tom Jenkins 74-t51-m36-55„216 Jerry Pate/Ben Crenshaw 68-m38-t53-57„216 Jim Thorpe/Dana Quigley 73-t57-m39-54„223EUROPEAN TOURTROPHEE HASSAN IISundays leaders at Royal Golf Dar Es Salam (Red Course), Rabat, Morocco; Purse: $3.1 million. Yardage: 7,615; Par: 73FinalAlexander Levy, France 72-69-69-70„280 Alvaro Quiros, Spain 67-70-72-72„281 Andrea Pavan, Italy 75-71-70-66„282 Joakim Lagergren, Sweden 68-73-71-70„282 Alexander Bjork, Sweden 74-69-69-70„282 Mikko Ilonen, Finland 72-72-66-72„282 Andy Sullivan, England 72-72-69-70„283 Erik van Rooyen, South Africa 68-71-71-73„283 Seungsu Han, United States 70-73-74-67„284 Paul Waring, England 72-69-73-70„284 Joost Luiten, France 72-70-70-72„284 Ryan Fox, New Zealand 72-71-71-71„285 Callum Shinkwin, England 70-72-72-72„286 Bradley Dredge, Wales 67-73-73-73„286 Benjamin Hebert, France 71-70-72-73„286 Yusaku Miyazato, Japan 73-70-70-73„286 Austin Connelly, Canada 69-71-71-75„286 Jeunghun Wang, South Korea 73-71-67-75„286 Thomas Detry, Belgium 73-71-75-68„287 Adrian Otaegui, Spain 70-75-73-69„287 Marcel Siem, Germany 71-71-75-70„287AlsoSean Crocker, United States 71-74-71-72„288WEB.COM TOURNORTH MISSISSIPPI CLASSICSundays leaders at Country Club of Oxford Oxford, Miss.; Purse: $550,000; Yardage: 7,032; Par: 72FinalEric Axley, $99,000 71-65-68„204 Sebastian Munoz, $41,067 67-71-69„207 Willy Wilcox, $41,067 72-71-64„207 Kyoung-Hoon Lee, $41,067 69-66-72„207 Michael Hebert, $20,900 73-65-70„208 Dan McCarthy, $20,900 72-70-66„208 Kevin Dougherty, $17,142 73-70-66„209 Jonathan Hodge, $17,142 76-68-65„209 Roberto Castro, $17,142 74-66-69„209 Adam Long, $11,786 73-71-67„211 Max Rottluff, $11,786 70-71-70„211 Roland Thatcher, $11,786 68-76-67„211 Brandon Matthews, $11,786 72-69-70„211 Carlos Ortiz, $11,786 72-69-70„211 Dicky Pride, $11,786 69-72-70„211 Johnny Ruiz, $11,786 71-69-71„211 Wyndham Clark, $7,700 71-70-71„212 Cameron Davis, $7,700 69-68-75„212 Julin Etulain, $7,700 71-70-71„212 Henrik Norlander, $7,700 73-68-71„212 Chris Thompson, $7,700 73-70-69„212 Anders Albertson, $4,644 75-69-69„213 Erik Barnes, $4,644 72-70-71„213 Derek Ernst, $4,644 72-72-69„213 Scott Harrington, $4,644 75-67-71„213 Alex Higgs, $4,644 71-70-72„213 Mark Hubbard, $4,644 69-72-72„213 Sungjae Im, $4,644 71-72-70„213 Jim Knous, $4,644 72-66-75„213 Alex Prugh, $4,644 71-73-69„213 Patrick Sullivan, $4,644 73-71-69„213 Braden Thornberry, $0 75-69-69„213 Mark Anderson, $2,820 72-67-75„214 Mark Baldwin, $2,820 70-74-70„214 Sam Burns, $2,820 71-69-74„214 Joey Garber, $2,820 71-68-75„214 Max Homa, $2,820 70-68-76„214 Brock Mackenzie, $2,820 72-72-70„214 Maverick McNealy, $2,820 71-69-74„214 Augusto Nunez, $2,820 71-72-71„214 Brian Richey, $2,820 72-69-73„214 Robby Shelton, $2,820 74-70-70„214 Roger Sloan, $2,820 71-73-70„214 Joseph Bramlett, $1,716 70-73-72„215 Brad Brunner, $1,716 70-71-74„215 Conner Godsey, $1,716 67-76-72„215 Seann Harlingten, $1,716 70-72-73„215 Kramer Hickok, $1,716 73-71-71„215 Spencer Levin, $1,716 74-69-72„215 Ryan McCormick, $1,716 72-66-77„215 Fernando Mechereffe, $1,716 77-66-72„215 Kyle Reifers, $1,716 74-66-75„215 Jimmy Stanger, $1,716 73-70-72„215 Dan Woltman, $1,716 73-71-71„215 Richard H. Lee, $1,477 72-70-74„216 Dru Love, $1,477 70-69-77„216 Stuart MacDonald, $1,477 74-70-72„216 Lee McCoy, $1,477 75-69-72„216 Mito Pereira, $1,477 78-65-73„216 Kent Bulle, $1,425 77-67-73„217 Luke Guthrie, $1,425 73-71-73„217 Ben Kohles, $1,425 70-73-74„217 Tim Wilkinson, $1,425 72-71-74„217 Alex Kang, $1,386 73-71-74„218 Wes Roach, $1,386 72-72-74„218 Mark Wilson, $1,386 72-72-74„218 Brian Campbell, $1,359 72-70-77„219 Ken Duke, $1,359 77-67-75„219 Rafael Campos, $1,342 71-72-77„220 Bhavik Patel, $1,331 73-71-77„221 Brett Drewitt, $1,320 71-73-81„225AUTO RACINGNASCAR MONSTER ENERGY CUPTOYOTA O WNERS 400Saturday night at Richmond Raceway, Richmond, Va. Lap length: 0.75 miles(Start position in parentheses)1. (32) Kyle Busch, Toyota, 402 laps, 0 rating, 50 points. 2. (2) Chase Elliott, Chevrolet, 402, 0, 39. 3. (4) Denny Hamlin, Toyota, 402, 0, 34. 4. (3) Joey Logano, Ford, 402, 0, 53. 5. (10) Kevin Harvick, Ford, 402, 0, 34. 6. (17) Jimmie Johnson, Chevrolet, 402, 0, 31. 7. (5) Kyle Larson, Chevrolet, 402, 0, 30. 8. (28) Brad Keselowski, Ford, 402, 0, 32. 9. (16) Clint Bowyer, Ford, 402, 0, 43. 10. (26) Daniel Suarez, Toyota, 402, 0, 27. 11. (6) Kurt Busch, Ford, 402, 0, 41. 12. (9) William Byron, Chevrolet, 402, 0, 38. 13. (7) Erik Jones, Toyota, 402, 0, 24. 14. (1) Martin Truex Jr, Toyota, 402, 0, 27. 15. (23) Austin Dillon, Chevrolet, 402, 0, 25. 16. (27) Matt DiBenedetto, Ford, 402, 0, 21. 17. (25) Aric Almirola, Ford, 402, 0, 37. 18. (11) Alex Bowman, Chevrolet, 402, 0, 19. 19. (8) Jamie McMurray, Chevrolet, 402, 0, 18. 20. (31) Ty Dillon, Chevrolet, 402, 0, 17. 21. (21) Trevor Bayne, Ford, 402, 0, 16. 22. (13) Ryan Blaney, Ford, 402, 0, 15. 23. (12) Ricky Stenhouse Jr, Ford, 402, 0, 14. 24. (20) Paul Menard, Ford, 401, 0, 13. 25. (18) Darrell Wallace Jr, Chevrolet, 401, 0, 12. 26. (19) Chris Buescher, Chevrolet, 401, 0, 11. 27. (33) AJ Allmendinger, Chevrolet, 401, 0, 10. 28. (30) Ross Chastain, Chevrolet, 401, 0, 0. 29. (29) Kasey Kahne, Chevrolet, 400, 0, 8. 30. (35) Cole Whitt, Chevrolet, 400, 0, 7. 31. (24) Michael McDowell, Ford, 400, 0, 6. 32. (22) Daniel Hemric, Chevrolet, 399, 0, 0. 33. (15) David Ragan, Ford, 399, 0, 4. 34. (36) Landon Cassill, Chevrolet, 397, 0, 3. 35. (34) Gray Gaulding, Toyota, 393, 0, 2. 36. (38) Harrison Rhodes, Chevrolet, 386, 0, 1. 37. (14) Ryan Newman, Chevrolet, accident, 368, 0, 5. 38. (37) Reed Sorenson, Chevrolet, electrical, 188, 0, 1.Race StatisticsAverage Speed of Race Winner: 96.214 mph. Time of Race: 3 hours, 8 minutes, 1 second. Margin of Victory: 0.511 seconds. Caution Flags: 6 for 46 laps. Lead Changes: 16 among 7 drivers. Lap Leaders: M.Truex 1-38; J.Logano 39-111; Ku.Busch 112-169; C.Bowyer 170-192; J.Logano 193-211; Ku.Busch 212-251; C.Bowyer 252-272; Ky.Busch 273; D.Hamlin 274-276; M.Truex 277-323; K.Harvick 324-331; C.Bowyer 332; D.Hamlin 333335; M.Truex 336-370; Ky.Busch 371-390; M.Truex 391; Ky.Busch 392-402 Leaders Summary (Driver, Times Led, Laps Led): M.Truex, 4 times for 117 laps; Ku.Busch, 2 times for 96 laps; J.Logano, 2 times for 90 laps; C.Bowyer, 3 times for 42 laps; Ky.Busch, 3 times for 29 laps; K.Harvick, 1 time for 7 laps; D.Hamlin, 2 times for 4 laps. Wins: Ky.Busch, 3; K.Harvick, 3; C.Bowyer, 1; A.Dillon, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 415; 2. J.Logano, 359; 3. C.Bowyer, 329; 4. K.Harvick, 324; 5. B.Keselowski, 303; 6. D.Hamlin, 286; 7. M.Truex, 284; 8. R.Blaney, 282; 9. Ku.Busch, 282; 10. K.Larson, 279; 11. A.Almirola, 248; 12. E.Jones, 233; 13. A.Bowman, 209; 14. A.Dillon, 208; 15. J.Johnson, 200; 16. W.Byron, 192.VERIZON INDYCARHONDA INDY GRAND PRIX OF ALABAMAMondays results at Barber Motorsports Park, Birmingham, Alabama Lap length: 2.3 miles(Car number in parentheses)1. (1) Josef Newgarden, Chevrolet, 82 2. (4) Ryan Hunter-Reay, Honda, 82 3. (5) James Hinchcliffe, Honda, 82 4. (10) Robert Wickens, Honda, 82 5. (3) Sebastien Bourdais, Honda, 82 6. (6) Scott Dixon, Honda, 82 7. (15) Graham Rahal, Honda, 82 8. (18) Takuma Sato, Honda, 82 9. (9) Simon Pagenaud, Chevrolet, 82 10. (7) Marco Andretti, Honda, 82 11. (8) Alexander Rossi, Honda, 82 12. (21) Matheus Leist, Chevrolet, 82 13. (11) Zach Veach, Honda, 82 14. (19) Jordan King, Chevrolet, 82 15. (17) Spencer Pigot, Chevrolet, 81 16. (22) Rene Binder, Chevrolet, 80 17. (20) Gabby Chaves, Chevrolet, 80 18. (23) Tony Kanaan, Chevrolet, 80 19. (16) Zachary Claman De Melo, Honda, 80 20. (12) Ed Jones, Honda, 64, Mechanical 21. (2) Will Power, Chevrolet, 53, Off Course 22. (13) Max Chilton, Chevrolet, 34, Mechanical 23. (14) Charlie Kimball, Chevrolet, 10, ContactRace StatisticsWinners average speed: 93.335 mph. Time of Race: 2:01:14.4486. Margin of victory: 9.9607 seconds. Cautions: 2 for 14 laps. Lead changes: 4 among 2 drivers.NHRA MELLO YELLO DRAG RACINGSPRING NATIONALSSunday at Royal Purple Raceway, Baytown, TexasFinal Finish Order Top Fuel1. Brittany Force. 2. Terry McMillen. 3. Tony Schumacher. 4. Leah Pritchett. 5. Billy Torrence. 6. Steve Torrence. 7. Doug Kalitta. 8. Clay Millican. 9. Scott Palmer. 10. Bill Litton. 11. Terry Brian. 12. Antron Brown. 13. Kebin Kinsley. 14. Mike Salinas. 15. Terry Haddock. 16. Richie Crampton.Funny Car1. J.R. Todd. 2. Robert Hight. 3. Jack Beckman. 4. Tim Wilkerson. 5. Jonnie Lindberg. 6. Matt Hagan. 7. Del Worsham. 8. Jeff Diehl. 9. Tommy Johnson Jr.. 10. Ron Capps. 11. Richard Townsend. 12. Bob Tasca III. 13. Courtney Force. 14. Cruz Pedregon. 15. Shawn Langdon. 16. Todd Simpson.Pro Stock1. Matt Hartford. 2. Erica Enders. 3. Greg Anderson. 4. Jeg Coughlin. 5. Bo Butner. 6. Tanner Gray. 7. Alex Laughlin. 8. Rodger Brogdon. 9. Vincent Nobile. 10. Drew Skillman. 11. Chris McGaha. 12. Alan Prusiensky. 13. John Gaydosh Jr. 14. Steve Graham. 15. Deric Kramer. 16. Jason Line.Final ResultsTop Fuel „Brittany Force, 3.762 seconds, 299.46 mph def. Terry McMillen, 3.818 seconds, 311.56 mph. Funny Car „J.R. Todd, Toyota Camry, 3.955, 313.29 def. Robert Hight, Chevy Camaro, 3.993, 308.14. Pro Stock „Matt Hartford, Chevy Camaro, 6.522, 211.36 def. Erica Enders, Camaro, 6.570, 210.50. Pro Modi“ ed „Jim Whiteley, Chevy Camaro, 5.834, 239.14 def. Rick Hord, Chevy Corvette, 5.818, 252.43. Top Fuel Harley „Doug Vancil, Weekend, 6.300, 230.76 def. Randal Andras, JTR, 12.128, 80.94. Super Stock „Brenda Grubbs, Chevy Camaro, 9.284, 138.47 def. Craig Gualtiere, Chevy Nova, 9.691, 132.43. Stock Eliminator „Tim Snively, Chevy Camaro, 11.745, 110.84 def. Brandon Bakies, Olds Cutlass, 11.091, 114.30. Super Comp „Lyndon Rutland, Dragster, 8.901, 180.07 def. Austin Williams, Dragster, 8.902, 156.99. Super Gas „Koy Collier, Chevy Camaro, 9.902, 156.75 def. Steve Collier, Chevy Vega, 9.890, 163.06.Point Standings (Through 5 of 24 Events) Top Fuel1 (tie), Tony Schumacher and Steve Torrence, 385. 3. Antron Brown, 324. 4. Clay Millican, 309. 5. Doug Kalitta, 304. 6. Leah Pritchett, 284. 7. Brittany Force, 270. 8. Richie Crampton, 247. 9. Terry McMillen, 240. 10. Scott Palmer, 214.Funny Car1. Jack Beckman, 415. 2. Matt Hagan, 363. 3. J.R. Todd, 347. 4. Courtney Force, 342. 5. Robert Hight, 326. 6. Tommy Johnson Jr., 298. 7. Ron Capps, 289. 8. Shawn Langdon, 237. 9. Jonnie Lindberg, 221. 10. Del Worsham, 219.Pro Stock1. Bo Butner, 374. 2. Greg Anderson, 337. 3. Chris McGaha, 330. 4. Deric Kramer, 322. 5. Vincent Nobile, 319. 6. Jason Line, 303. 7. Erica Enders, 292. 8. Tanner Gray, 287. 9. Drew Skillman, 277. 10. Alex Laughlin, 264.TENNISATP WORLD TOURGAZPROM HUNGARIAN OPEN Monday at BudaPart-Kopaszi gat, Budapest, Hungary; Purse: $615,900 (WT250); Surface: Clay-OutdoorMens Singles First RoundJohn Millman, Australia, def. Radu Albot, Moldova, 6-4, 7-5. Marco Cecchinato, Italy, def. Mirza Basic, BosniaHerzegovina, 6-3, 6-4. Aljaz Bedene (5), Slovenia, def. Marius Copil, Romania, 6-7 (3), 7-5, 6-3. Lorenzo Sonego, Italy, def. Hubert Hurkacz, Poland, 6-7 (2), 7-6 (8), 6-4.Mens Doubles First RoundBen Mclachlan, Japan, and Jan-Lennard Struff (2), Germany, def. Hans Podlipnik-Castillo, Chile, and Andrei Vasilevski, Belarus, 7-6 (5), 6-1.BARCELONA OPEN BANC SABADELL Monday at Real Club de Tenis Barcelona 1899, Barcelona, Spain; Purse: $3.08 million (WT500); Surface: Clay-OutdoorMens Singles First RoundBenoit Paire, France, def. Nicolas Jarry, Chile, 7-6 (4), 6-7 (3), 6-4. Malek Jaziri, Tunisia, def. Tennys Sandgren, United States, 6-4, 6-4. Marcel Granollers, Spain, def. Mikhail Kukushkin, Kazakhstan, 6-2, 6-2. Dusan Lajovic, Serbia, def. Pedro Martinez, Spain, 6-4, 6-7 (5), 6-3. Rogerio Dutra Silva, Brazil, def. Jared Donaldson, United States, 6-3, 6-1. Stefanos Tsitsipas, Greece, def. Corentin Moutet, France, 6-4, 6-1. Guillermo Garcia-Lopez, Spain, def. Yuichi Sugita, Japan, 7-6 (5), 7-6 (5). Ivo Karlovic, Croatia, def. Tommy Robredo, Spain, 6-7 (5), 7-6 (8), 6-4. Pablo Cuevas, Uruguay, def. Ricardo Ojeda Lara, Spain, 6-0, 6-4. Leonardo Mayer, Argentina, def. Mischa Zverev, Germany, 6-3, 6-0.Mens Doubles First RoundJuan Sebastian Cabal and Robert Farah, Colombia, def. Inigo Cervantes and David Marrero, Spain, 6-3, 7-5.WTA TOURTEB BNP PARIBAS ISTANBUL CUPMonday at Garanti Koza Arena, Istanbul; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSvetlana Kuznetsova (2), Russia, def. Wang Qiang, China, 6-3, 6-3. Christina McHale, United States, def. Mona Barthel, Germany, 7-6 (4), 4-6, 6-3.Womens Doubles First RoundOksana Kalashnikova, Georgia, and Galina Voskoboeva, Kazakhistan, def. Ipez Oz and Melis Sezer, Turkey, 6-3, 4-6, 11-9. Maria Irigoyen, Argentina, and Ellen Perez, Australia, def. Darija Jurak, Croatia, and Jessica Moore, Australia, 6-3, 6-7 (7), 10-5.PORSCHE GRAND PRIXMonday at Porsche-Arena, Stuttgart, Germany; Purse: $816,000 (Premier); Surface: Clay-IndoorWomens Singles First RoundMagdalena Rybarikova, Slovakia, def. Daria Kasatkina, Russia, 6-2, 6-2.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke, Czech Republic, def. Alla Kudryavtseva, Russia, and Andrea Sestini Hlavackova (2), Czech Republic, 7-6 (4), 3-6, 11-9.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 5 1 2 17 16 9 Atlanta United FC 5 1 1 16 17 8 Orlando City 4 2 1 13 14 12 New England 3 2 2 11 12 8 Columbus 3 3 2 11 11 9 New York Red Bulls 3 3 0 9 14 8 Chicago 2 3 1 7 9 10 Montreal 2 5 0 6 9 17 D.C. United 1 3 2 5 6 10 Philadelphia 1 3 2 5 3 8 Toronto FC 1 4 0 3 4 11 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 5 1 2 17 20 11 Los Angeles FC 4 2 0 12 16 13 FC Dallas 3 0 3 12 9 3 Los Angeles Galaxy 3 3 1 10 8 10 Real Salt Lake 3 3 1 10 9 14 Vancouver 3 4 1 10 8 17 Houston 2 2 2 8 14 9 Colorado 2 2 2 8 9 8 Portland 2 3 2 8 12 14 Minnesota United 2 5 0 6 9 15 San Jose 1 3 2 5 11 13 Seattle 1 3 1 4 5 8 3 points for victory, 1 point for tieApril 20Sporting Kansas City 6, Vancouver 0Saturday, April 21Los Angeles FC 5, Montreal 3 Houston 5, Toronto FC 1 Chicago 2, New York Red Bulls 1 New England 2, Columbus 2, tie Orlando City 3, San Jose 2 FC Dallas 2, Philadelphia 0 Real Salt Lake 3, Colorado 0 Atlanta United FC 2, LA Galaxy 0Sunday, April 22Seattle 3, Minnesota United 1 Portland 3, New York City FC 0Fridays GameReal Salt Lake at Vancouver, 10:30 p.m.Saturdays GamesMontreal at Atlanta United FC, 1 p.m. Chicago at Toronto FC, 3 p.m. D.C. United at Philadelphia, 3:30 p.m. San Jose at Columbus, 7:30 p.m. Sporting Kansas City at New England, 7:30 p.m. Houston at Minnesota United, 8 p.m. New York at LA Galaxy, 10:30 p.m.Sundays GamesOrlando City at Colorado, 4 p.m. FC Dallas at New York City FC, 6:30 p.m. Seattle at Los Angeles FC, 9 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 4 0 1 13 9 4 Chicago 2 1 2 8 8 5 Portland 2 1 1 7 6 5 Seattle 2 1 0 6 3 2 Washington 1 2 1 4 6 7 Orlando 1 2 1 4 3 5 Utah 0 1 3 3 2 3 Houston 0 2 2 2 1 5 Sky Blue FC 0 2 1 1 1 3 3 points for victory, 1 point for tie.April 20Washington 1, Portland 1, tieSaturday, April 21Utah 2, North Carolina 2, tie Sky Blue FC 1, Chicago 1, tieSunday, April 22Orlando 1, Houston 0Saturdays GamesNorth Carolina at Houston 3:30 p.m. Chicago at Washington, 7 p.m. Seattle at Orlando, 7:30 p.m. Portland at Utah, 9 p.m.Wednesday, May 3Orlando at Chicago, 7:30 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg TodayLiverpool (England) vs. Roma (Italy), 2:45 p.m.WednesdayBayern Munich (Germany) vs. Real Madrid (Spain), 2:45 p.m.Second Leg Tuesday, May 1Real Madrid (Spain) vs. Bayern Munich (Germany), 2:45 p.m.

PAGE 34

If quarterbacks go 1-2-3, it would match 1999s group in which Tim Couch, Donovan McNabb and Akili Smith were the first three players off the board a year before Brady went 199th. Theres no clear-cut, surefire top pick quarterback in this years draft because all of the prime prospects have at least one key drawback. So, all of those owners, GMs, scouts and coaches scratching their heads for months will soon be crossing their fingers if they bypass Saquon Barkley, Bradley Chubb, Quenton Nelson, Denzel Ward, Minkah Fitzpatrick, Derwin James and Tremaine Edmunds to dive into the deep quarterback class, which could make or break a franchises fortunes. Every year, quarterbacks rise to the top of the draft, pushing value down the board to teams who already have theirs. Fifty-six quarterbacks have been drafted in the first round since 1996, the last draft featuring no first-round QBs. This quarterback draft, like every draft, drives the top end of this thing,Ž NFL Network analyst Mike Mayock said. Im always amazed „ and maybe I shouldnt be „ but last year, three of the top 12 picks were quarterbacks and all three were trade-ups on draft night. The year before, the Rams went all the way up to one to go get (Jared) Goff. The Eagles went from 13 to eight to two to go get Carson Wentz. Its a quarterback-driven league. I think its going to be a crazy eight, 10, 12 picks, so many permutations of the quarterback conversation.Ž Underscoring the importance of the so-called franchise quarterback, the Texans averaged 35 points a game with DeShaun Watson last season and 13 without him; the San Francisco 49ers went from 17 points a game to 29 under Jimmy Garappolo, who won all five of his starts. And yet ... Case Keenum, who wasnt even drafted, took the Vikings to the NFC championship game. Blake Bortles, a top-10 pick but, in Mayocks words, nobodys idea of a high-level franchise quarterback,Ž took the Jaguars to the AFC championship contest. And backup Nick Foles, a third-rounder, outdueled Brady to win the Super Bowl for the Eagles. Is that an aberration or a trend?Ž Mayock wonders. Page 6 SP www.yoursun.com Tuesday, April 24, 2018 / The SunMLB: White SoxBy JOEY KNIGHTTimes Staff WriterFor all the analyses and hypotheses, all the Mels and McShays, all the pro days and private workouts, the NFL draft remains a crap shoot at its core. But just for kicks, were rolling the dice anyway. As a prelude to what could „ could „ be USFs most bountiful draft weekend ever, were taking a stab at predicting which round each Bulls prospect will be selected. Take this with a grain of salt (unless were on the money, then you can hail us for our astuteness).DT Deadrin SenatWhile the projections of where Senat gets drafted vary wildly, theres a consensus among the mock-ups that hell be the first Bull taken. Senat was un-blockable down the stretch in 2017 (three sacks alone in the Birmingham Bowl), propelling him into the collective consciousness of scouts during the allstar and combine season, where his stock didnt appear to diminish. Were erring on the side of optimism and saying Senat will hear his name called shortly after noon Saturday. Projected round: 4WR Marquez Valdes-ScantlingWe see V aldes-Scantling, who possesses the greatest physical upside of any Bulls prospect (6-foot-5, 208 pounds), to hear his name called on Day 3 of what should be another banner draft for Lakewood High. While knocked for his hands (or lack thereof) from time to time in college, ValdesScantling didnt have a drop at USFs pro day, and absolutely torched the 40 at the NFL combine (4.37 seconds). Theres simply too much promise for Valdes-Scantling not to be drafted. Projected round: 6DE Mike LoveOur draft-weekend surprise. When healthy at USF, Love was highly effective (5.5 sacks, 11 tackles for loss in 2017) and appeared to have a really impressive pro day on campus last month. One assessment we read hails him for his excellent motor and above-average skill set as a pass rusher relative to his overall production.Ž Our hunch is, some team takes a chance on him late Saturday. Projected round: 7DB Deatrick NicholsGeneral assessment is, Nichols projects as a slot corner instead of an elite one in the NFL, though his blistering 40 time at USFs pro day (unofficially clocked between 4.32 and 4.36 seconds) may have changed some minds. One assessment we saw indicated several of his 11 career interceptions were the result of deflected or poorly thrown balls, but we have higher regard for his anticipation and play-making. Projected round: 7Free-agent signingsWe expect these guys phones to ring moments after the draft concludes DT Bruce Hector: This Robinson High alumnus is simply too athletic not to get a shot at making a roster RB DErnest Johnson: Might actually have a better chance of making an NFL roster than Nichols or Love, just based on his versatility and specialteams prowess. QB Quinton Flowers: We see Flowers getting invited to a rookie mini-camp, and probably not as a QB S Devin Abraham: His college production (nine INTs) and high football IQ (befitting the son of a former NFL corner) will earn him a hard look in an NFL campNFL DRAFT: South FloridaProjecting where USFs prospects will get draftedOCTAVIO JONES | TIMESUSF cornerback Deatrick Nichols runs the 40-yard dash during Pro Day on campus in Tampa on March 26. AP FILE PHOTOChicago White Sox relief pitcher Danny Farquhar warms up in the bullpen during the sixth inning of the teams spring training game against the Los Angeles Dodgers in Glendale, Ariz. By MIKE HELFGOTAssociated PressCHICAGO „ White Sox reliever Danny Farquhar is talking to his doctors and family after surgery over the weekend to address a ruptured aneurysm that occurred during Friday nights game against Houston. Farquhar, a married father of three children, remains in critical but stable condition in the intensive care unit at Rush University Medical Center. The team announced Monday the 31-year-old righthander is expected to remain hospitalized for the next few weeks. Farquhar passed out in the sixth inning Friday night after getting two outs against Houston. He was helped by team medical personnel and on-site EMTs, and he regained consciousness before he was taken to a hospital by ambulance. Additional testing revealed a brain hemorrhage caused by a ruptured aneurysm. He had surgery Saturday to address the aneurysm, and the team reported his medical team felt he was progressing well.Ž He has use of his extremities and is responding to questions and commands, according to the team. We are very happy that he is trending in the right direction,Ž White Sox manager Rick Renteria said. To know that he is able to move and able to speak and know his family is there, he knows everybody cares for him. Were going in the right direction and were guardedly optimistic about the outcome.Ž Farquhar was selected by Toronto in the 10th round of the 2008 draft and made his major league debut with the Blue Jays in 2011. He is 10-15 with a 3.93 ERA in 253 career relief appearances with Toronto, Seattle, Tampa Bay and Chicago. Nothing really matters as far as baseball goes right now,Ž White Sox pitcher James Shields said. As long as we know one of our brothers is doing better.Ž Shields said he has heard from several players concerned about Farquhars well-being. Ive had text messages from across the league,Ž Shields said. It is definitely not a fun thing to talk about, but Im glad hes doing better and hopefully everything goes smooth over the next couple weeks here.Ž Farquhar was transferred to the 60-day disabled list before Monday nights game against Seattle. The White Sox also placed right-hander Miguel Gonzalez on the 10-day DL with rotator cuff inflammation, and promoted right-hander Chris Beck from TripleA Charlotte. The White Sox said anyone interested in passing along any messages or letters of support to Farquhar should address mail to him at Guaranteed Rate Field.Reliever Farquhar progressing well Sam Darnold, USC: Ball securityDarnold threw 22 interceptions and had 20 fumbles in his two seasons with the Trojans. The No. 1 priority of a quarterback is to protect the football. Im aware of that, and Im aware how much I turn the ball over and that its not OK,Ž Darnold said. Ive been addressing it this offseason. Ive been working on keeping two hands (on the ball) in the pocket at all times. The only time I let go of the ball is to throw it. Thats something Ive really been working on „ and also keeping it tight whenever I tuck it and run.ŽBaker May“ eld, Oklahoma: UndersizedMay“ eld is a shade over 6 foot, and thats usually a deal breaker in the “ rst round. Height doesnt matter,Ž May“ eld declared at the NFL combine. You see guys like Tyrod Taylor, Drew Brees, Russell Wilson, theyve proven that it doesnt matter. If you want to say anything else, Ive got three years of tape you can watch. I think I had fewer batted balls at the line of scrimmage than any other guy here „ and Im pretty sure Im the shortest guy, too.ŽJosh Allen, Wyoming: AccuracyThe rocket-armed Allen hopes his spectacular combine showing and pro day performance showed teams that his 56 percent completion rate at Wyoming shouldnt scare them away. Im extremely con“ dent in myself,Ž Allen said, and were working on it and theres no doubt in my mind well “ gure it out.ŽJosh Rosen, UCLA: DurabilityA shoulder injury limited Rosen to six games last season, and hes had concussions. Furthermore, hes had to answer questions about his dedication to the sport. Many have wondered whether the strong-armed, free-spirited QB is the next Aaron Rodgers, a cerebral pick-you-apart passer, or the next Colin Kaepernick, who will ultimately focus more on social issues than football, especially if he cant stay healthy. I love football with all of my heart and soul,Ž Rosen insisted. If I didnt, I just dont think I wouldnt been able to make it through the grind of college.ŽSquat, bench, curl, whate ver it is, that man is a beast,Ž Florida defensive end Keivonnis Davis said. Like a real-life beast. ... Hes a monster.Ž Added Gators running back Lamical Perine: We would have a full workout, and he would go back in after everyone was done and have his own workout. He could lift the whole weight room if he wanted to.Ž So no one at Florida was surprised to see Bryan raise eyebrows at the NFL combine in March. He covered the 40-yard dash in 4.98 seconds, one of five defensive tackles to break the 5-second mark, and bench-pressed 225 pounds 30 times. He topped all defensive tackles in the vertical jump (35 inches), the broad jump (9 feet, 11 inches), the three-cone drill (7.12 seconds) and the 20-yard shuttle (4.48 seconds). The guys an animal,Ž Florida safety Duke Dawson said. He comes out to practice and shows it. He shows it in games.Ž Bryans background has a lot to do with him getting this far. He grew up in Casper, Wyoming, as the son of an ex-Navy SEAL. Bryan often tagged along with his dad to build houses. When they werent working, they were hunting, fishing and exploring mountain ranges and the high plains. He brings a kind of a hardcore type of attitude thing, never letting me slack off or getting away with things,Ž the younger Bryan said. Football took over Bryans life as a teenager, eventually turning him into a big-time recruit from the Cowboy State. He ended up 1,600 miles away in Gainesville, looking to following in the footsteps of fellow Florida defensive stars Dominique Easley and Dante Fowler. Now, hes likely to join them as first-round picks Thursday night. I feel like I got a lot better,Ž Bryan said. I just try to look back on everything and learn from my mistakes. ... I think Im a very powerful rusher. I never get blown off the ball. I always hold my gap, pretty stout for 290.ŽBRYANFrom Page 1DRAFTFrom Page 1 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=720575One 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 1pm

PAGE 35

THE CULTURAL CENTER OF CHARLOTTE COUNTY 2280 Aaron Street € Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee the newest “nd in the Thrift Shop! Taste the daily specials at Beaches Caf! Page 3 Cultural CenterEntertainment GuideApril 24-May 8, 2018 Classes & Workshops Page 10 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE Get your U.S. ”ag at The Center Page 3 Test your brain with our new puzzle Page 6On Saturday, May 12, from 6-9pm the Cultural Center will be hosting its very “rst Brew Bash in the conference center. This fundraising event will bene“t the Cultural Center as well as the Charlotte Harbor Rotary Scholarship fund. With the purchase of a $30 ticket you will receive six 4 oz. samples of our areas best craft beers, as well as a chance to win some great prizes. One of SWFLs premier bands, the Kollections, will have everybody dancing all night as they play Classic Pop/Rock to Oldies, Jazz to the Caribbean sounds of Reggae, Calypso, Soka, R&B, Country, and modern Pop. Concession style food will be available for purchase. This is sure to be a fun night for all who attend. Most importantly, it will help two great organizations continue providing their services to the local community. Tickets are $30 and can be purchased online at www.theculturalcenter.com or at The Cultural Center Box Of“ce, which is located at 2280 Aaron Street in Port Charlotte. We are open from 9am to 1pm, Monday through Friday, and one hour before any show. You can also call us at (941) 625-4175 x221 for more information.The First Annual Brew Bash fundraiser at Cultural Center

PAGE 36

APRIL 24-MAY 8 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY Since 1777 the American Flag has been the symbol of strength and unity for the greatest country in the world, the United States of America. Did you know that during its 237 year existence, it has been modi“ed 26 times. However, none of these modi“cations changed our sense of pride in the ”ag as American Citizens. It started with the Betsy Ross Flag in May of 1776 through our last modi“cation, which was the 50 star ”ag. This 50 star ”ag became the of“cial American Flag on July 4th, 1960. A star was added to the ”ag for the state of Hawaii, which was admitted to the United States of America on August 21, 1959. One of the most iconic photos of raising the ”ag was taken on Iwo Jima by Joe Rosenthal on February 23, 1945, showing six United States Marines raising the ”ag atop Mount Suribachi. The Iwo Jima Memorial can be found in Arlington, Virginia. The memorial is dedicated to all Marines who gave their lives in battle to defend our country. Flags are available to purchase at the Cultural Center to honor all of our countries heroes in all branches of the service who made the ultimate sacri“ce for our country. I encourage you to purchase a ”ag for $25.00 and ”y it proudly to honor all of our heroes that have served in the military. This is a Rotary District 6960 project to sell the ”ags to raise money to support a Scholarship Fund for Gold Star Families. Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail marketing@theculturalcenter.com To make a donation to help the Cultural Center, contact Velma at 941-625-4175, ext. 211 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY FROM THE EXECUTIVE DIRECTOR K. STEPHEN CARTERFlying High: Honor heroes with ”ag from Cultural Center Thank you to the Charlotte Sun for complimentary distribution of the Cultural Center Entertainment Guide Ingredients € 1/3 cup honey € 1/4 cup soy sauce (I use reduced sodium) € 1 Tablespoon minced garlic (optional: 1 teaspoon minced fresh ginger) € 1 lb medium uncooked shrimp, peeled & deveined € 2 teaspoons olive oil (optional: chopped green onion for garnish) Instructions € Whisk the honey, soy sauce, garlic, and ginger (if using) together in a medium bowl. € Place shrimp in a large zipped-top bag or tupperware. Pour 1/2 of the marinade mixture on top, give it all a shake or stir, then allow shrimp to marinate in the refrigerator for 15 minutes or for up to 8-12 hours. Cover and refrigerate the rest of the marinade for step 3. (Time-saving tip: while the shrimp is marinating, I steamed broccoli and microwaved some quick brown rice.) € Heat olive oil in a skillet over medium-high heat. Place shrimp in the skillet. (Discard used marinade2.) Cook shrimp on one side until pink„ about 45 seconds„then ”ip shrimp over. Pour in remaining marinade and cook it all until shrimp is cooked through, about 1 minute more. € Serve shrimp with cooked marinade sauce and a garnish of green onion. The sauce is excellent on brown rice and steamed veggies on the side. Recipe of the Month from Beaches CafHoney Garlic Shrimp Dime Time Media, LLC Andrew J. McDonald, CEO 941-625-DIME (3463)

PAGE 37

3APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmSUNDAY Prime RibWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEApril Special Popper Chicken Sandwich MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $1195 $595 $595 $795$595 $595 $695 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!A Bow”ex PR1000 in like new condition. With over 30 strength exercises and a built-in rowing station for a calorie blasting workout, the PR1000 is a great way to begin your training routine. Folds for easy storage. Monday-Saturday 9am to 4pm € Sunday 10am to 3pmFind other treasures by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following: Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY Look at the treasure our Thrift Shop has just revealed!

PAGE 38

APRIL 24-MAY 8 € 2018 4THE CULTURAL CENTER OF CHARLOTTE COUNTY More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Avard Law Of“ces Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home, Cemetery and Crematory Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Coldwell Banker/Sunstar/Fig Newton Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Granny Nannies Senior Home Health Care Home Instead Senior Care Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Royal Palm Retirement Centre Senior Solutions One Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church Gulf Coast HEARING AID CENTERGRANDPA CAN YOU HEAR ME NOW?Hear Your Loved Ones With Clarity Today!ARE YOUEXPERIENCING THE FOLLOWING€ Is speech dif“ cult to understand in a noisy room? € Does it seem as if people are mumbling or not speaking clearly? € Do family members complain about your TVs volume? € Do you experience ringing or noises in your ears?18350 Murdock Circle, #103 Port Charlotte € 941-249-99082828 S. McCall Rd. #343 Englewood € 941-475-99093027 Manatee Ave. W. Brandenton € 941-213-9919 $1000 OFFA PAIR OF LEVEL 5 OR HIGHER Gulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREECLEAN & CHECKGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREEDEMOGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19LET US BE YOUR2ND OPINIONGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19 High End Technology At Affordable PricingWe Service and Dispense All Major Brands

PAGE 39

5APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*Must “nance w/Ford Credit. ** Trade Assistance. Must Have Trade From 1995 to Pr esent. ***Trade Must Be a Competitor Make, Model. Indicates pricing including rebate offers.* INCLUDES ALL MANUFACTURER REBATESSALE PRICE 2017 RAM 1500 SLT $ 30,988 STOCK#P7300SALE PRICE 2017 LINCOLN MKX $ 39,988 STOCK#P7271SALE PRICE 2017 RAM PROMASTER CONV $ 49,888 STOCK#P7268SALE PRICE 2017 WRANGLER 4 DOOR $ 32,888 STOCK#16T258ASALE PRICE 2017 FORD FUSION TITAN. $ 25,888 STOCK#P7116SALE PRICE 2017 PROMASTER CARGO VAN $ 21,988 STOCK#P7264SALE PRICE 2017 JEEP RENEGADE $ 14,888 STOCK#17T161BSALE PRICE 2017 FORD FOCUS $ 12,988 STOCK#P7272SALE PRICE 2017 MUSTANG GT CONV $ 37,888 STOCK#18F180ASALE PRICE 2018 COMPASS 4X4 LIM $ 27,888 STOCK#PR115SALE PRICE 2017 FORD F150 CREW XLT $ 32,888 STOCK#7291

PAGE 40

APRIL 24-MAY 8 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY See Page 14 for answers to the Puzzle Cultural Center Crossword Puzzle New low cost denturesSENIORS OUR SPECIALTY NEW LOW COST DENTURESDR. SUSAN R. BROOKS 941-234-3420www.susanrbrooksdds.comGeneral Dentistry (Behind Post Oce) Welcome BECOME A BUSINESS MEMBER! A Business Membership oers benets to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. 941-625-7800 $10.00 OFF Its Simple To Transfer Your Prescriptions HARBOR VIEW PHARMACY When you are not home, everyone wants to have peace of mind and no worries. Call: Kathys Home Watch Services for an honest, dependable, & thorough job.You wont be disappointed!Boned, Licensed & Insured 941-815-8959HANDYMANCall WaltIf youre looking for Handymen who are retired Contractors with 30 years Experience Home Watch Service Available941-815-8959Lic/Ins/BondedFree Estimates

PAGE 41

7APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY 71-3:30 pm: Fun with Music Centennial Hall 611 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess89-11 am: Free Blood Pressure Chec 99-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 1011 am-3 pm: Mah-Jongg 1111 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 1211:45 am: Bingo in Centennial Hall 6:00 pm: Brew Bash SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am2 pm: Stamp Corner 9 am-11 am: Community Outreach 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:30-3:30 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing, $5 EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall EVERY SUNDAY 11 am-3 pm: Chess 11am-2pm: $11.95 Prime Rib Dinner at Beaches Caf UPCOMING EVENTS June 23: Annual Golf Tournament Calendar April/May 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 249-11 am: Free Blood Pressure Check259-11 am: Community Awareness Day 9-11 am: Music Room, Kiwanis Blood Pressure Check2611 am-3 pm: Mah-Jongg2711 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 5:30 pm: Steve Dionisio Honoree Dinner2811:45 am: Bingo in Centennial Hall 22 23 19-11 am: Free Blood Pressure Check29-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check311 am-3 pm: Mah-Jongg411 am-2 pm: $7.95 AYCE Fish Fry Beaches Caf 11:45 am: Bingo Centennial Hall511:45 am: Bingo in Centennial Hall 2911 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess301-3:30 pm: Fun with Music Centennial Hall Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County 2 0 1 8 0 4 2 4 c t 0 7 p d f 1 2 4 A p r 1 8 1 2 : 4 0 : 2 8

PAGE 42

APRIL 24-MAY 8 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY Cultural Center News & ViewsHosted by Cultural Center Executive Director Stephen CarterLive call-in radio show 7:30-8:30 am WCCF 1580 AM 2nd & 4th Wednesday of each month.This month:May 9 & 23Sponsored by Nicholas Carter 941-484-4341 Rotary Charity Quiz ChallengeRotary Trivia Night Cultural Center Conference Center $20 includes choice of entre, tip, entry fee and charity donation!Sponsored by the Rotary Club of Charlotte HarborWednesday, May 9 at 6:15 pm CALL NOW AND SAVE UP TO 80% ON YOUR PRESCRIPTION MEDICATIONS! 2414 TAMIAMI TR A PORT CHARLOTTE, FL Fax: 941-235-8630 discountmeddirect.com These statements made regarding the products have not been evaluated but the Food and Drug Administration. The products are not intended to diagnose, treat or prevent any disease.Cannabinoids are NeuroprotectantsŽ 2003 US Federal Patent 6630507 10% OFFWITH THIS COUPONEXPIRES 3/28/18 EXPIRES 4/30/18 VISIT WWW.CULTURALCENTER.COMYou can use the site to “nd information about events, classes, shows and more! It is also a great way to buy show tickets, renew memberships, “nd out about volunteer opportunities and make donations. You can also sign up for our email list so that great information can be sent straight to your inbox! Thank you for your support of the Cultural Center!

PAGE 43

9APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY By K. Stephen Carter Executive Director The Cultural Center of Charlotte County has been in existence for over 56 years. We are a 501 C 3Nonpro“t. We do over 12,000 events per year and have more than 500,000 visitors per year. Did you know, we only have twenty “ve employees. We have a wonderful group of 400-500 volunteers that help us each year with our various activities and events. The Cultural Center is the place that built friendships. As you can imagine, over all these years many families have volunteered and participated in our activities. Generations have taken classes, volunteered in our shops, theater or school over the years. Thousands of friendships have been made over the years. On April 16, 2018, I was invited to a special presentation by our Piano and Organ Group. They meet every Monday morning in the Palm Room and play music. This group has been together for most of the years the center has been in existence. In 1971, Mary Helen Holland, began coming to the center and participating in this group and volunteering to assist in many other activities over the years. She introduced her entire family to the center. Her husband volunteered to play Santa back then at events. Her children grew up with the center. Her daughter, Rosemary Blake, is a member of the Piano and Organ Group. Mary Helen passed away three years. Rosemary invited me to join them for a special presentation in honor of her mother, Mary Helen Holland. The Piano and Organ Group presented a check in the amount of $1,000.00 to the Cultural Center in memory of Mary Helen Holland. I want to thank all the members of the Piano and Organ Group for their generosity and kindness in making donation in Mary Helen Holland memory. The members of the group are: Rosemary Blake; Len Buckman; Barbara Camey; Tony Ferlazzo; Emily Goodchild; Grace Hay ; Dave Henderson; Sandy Salkay; John Hirsch; Dave Hare; Clarence Johnson; Joan Matthews; Jan Morrison; Cecile Navidad and Charles Radosta. The Cultural Center truly is the place that Friendship Built!! The current Organ and Piano group members.For more than 56 years, the Cultural Center is The Place That Friendship Built Mary Helen Holland and her husband as Santa and Mrs. Claus here at the center in the 70s

PAGE 44

APRIL 24-MAY 8 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1012Bridge-All Beginner LevelsRancourtT10am-12pm05/22/1806/26/186$56$64 1202Mahjong for BeginnersBarryTh10am-12pm06/07/1806/28/184$37$45 300FINE ARTS 302Mixed Media-All Levels (Glass Optional)ThomasT1-4pm05/22/1806/26/186$77$85 3072Abstract Art-All levelsYankwittF9am-12pm05/25/1806/29/186$77$85 3352Open Studio-Watercolor,Pastels, Acrylics-All Levels Birch“eldT9am-12pm05/08/1805/29/184$56$64 3371Watercolor-All LevelsPetrelleTh9am-12pm05/10/1806/14/186$77$85 341Pastels Basics-All levelsThomasM9am-12pm05/21/1806/25/185$64$72 341Pastels Basics-All levelsThomasM9am-12pm05/21/1806/25/185$64$72 400DANCE 4012Tap-BeginnerSchuebelT&Th4-5pm05/22/1806/28/186$56$64 4022Tap-Intermediate/AdvancedSchuebelT&Th3-4pm05/22/1806/28/186$56$64 4082Tazzap1 Tap&Jazz IntermediateSeusy & MorrioneT1-2pm05/22/1806/26/186$28$36 4092Line Dancing Beginner BrenoelM2-3pm06/04/1806/25/184$19$27 4152Line Dancing for FunBrenoelM1-2pm06/04/1806/25/184$19$27 4601Ballroom Dancing Beginners/IntermediatePitzW2:30-3:30pm04/25/1806/13/188$37$45 4602Ballroom Dancing Beginners/IntermediatePitzS10:30-11:30am04/28/1806/16/188$37$45 480Argentine TangoPitzSun1-2pm04/29/1806/17/188$37$45 WS-0621Intro to Clogging-Ages 16 & upBrenoelF1-3pm06/22/18$20$23 500MUSIC 5112Piano,Guitar,Banjo, Ukulele-Beginner Private Lessons GeyerF9am-12pm05/11/1806/01/184$88$94 5602Flute Private LessonsWilfordW2-5pm05/09/1805/30/184$112$118 600CRAFTS 601Quilting Independent StudyNoneW9am-12pmOngoing12$45$45 612Bunka-Independent StudyNoneF9am-12pmOngoing16$60$60 7022Lapidary-Cutting StonesPolisenoT5-8pm05/08/1805/29/184$56$64$5 715Pottery Hand buildingCoxW1:30-4:30pm04/25/1806/13/188$102$110$10 716Pottery Clay Wheel ThrowingCoxW5:30-8:30pm04/25/1806/13/188$126$134$10 WS-0514Introduction to QuillingBerntssonM11am-1pm05/14/181$20$23$15 800LANGUAGES 821Spanish Beginner Level 2BarrigaT1-3pm05/22/1806/26/186$56$64book 8232Spanish Beginner Level 3BarrigaT10am-12pm05/22/1806/26/186$56$64book 8262Spanish Intermediate ParkerT1-3pm05/29/1806/26/185$47$55book 8282Spanish Advanced ParkerT10am-12pm05/29/1806/26/185$47$55 900SUBJECTS OF INTEREST WS-0537Natural Solutions Using Essential OilsPrafkeTh1-3pm05/24/181$20$23 WS-0615Writing Our Life StoriesPierceF10-11:30am06/15/181$15$18 WS-0617Psychology 101PierceF12:30-2pm06/15/181$15$18REGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m. € 4 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at CULTURAL CENTERof CHARLOTTE COUNTYContinued on next page Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/

PAGE 45

11APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 1000EXERCISE & HEALTH 10012Gentle YogaWardM9:30-10:30am05/07/1805/21/183$14$22 10022Gentle Yoga-with ChairSala“aW10-11am05/09/1805/30/184$19$27 10052Laughter YogaCoppiF11:30-12:30pm05/11/1806/01/184$19$27 10122Hatha Yoga Mixed LevelSala“aF11am-12pm05/11/1806/01/184$19$27 10183TaiChi-Yang-All levelsLangleyM4-5pm05/21/1806/25/185$23$31 10184TaiChi-Yang-All levelsLangleyF9:30-10:30am05/25/1806/29/186$28$36 10192TaiChi Longform-AdvancedLangleyT4-5pm05/22/1806/26/186$28$36 14232Zumba-Gold(Lower Impact)DuarteTh10-11am05/24/1806/28/186$28$36 14262Zumba Basic-Active AdultDuarteT6-7pm05/22/1806/26/186$28$36 14312Chair Exercise Fusion OneWhyteT9-10am05/22/1806/26/186$28$36 14432Balance Class Fusion One WhyteTh9-10am05/24/1806/28/186$28$36 WS-0622The Practice of Self Massage & Self-CareParquetteF1-3pm06/22/18$20$23 2000COMPUTER/TECHNOLOGY 20312Intro to PCs -Windows for Beginning UsersKesselringTh9:30-11:30am05/10/1805/31/184$48$56$2 20352Learning Windows 10KesselringW9:30-11:30am05/09/1805/30/184$48$56$2 4041Intro to Photoshop ElementsCoxT5:30-8:30pm04/24/1805/15/184$72$80 WS-0512Smart TV:Internet & MoviesPappaSat1-4pm05/12/181$30$33 WS-0527Intro to Cloud ComputingPappaSat1-4pm05/19/181$30$33 3000SMART PHONES/TABLETS 3025iPhone Next Level (No Beginners)FowlerT1-3:30pm05/01/1805/22/184$60$68$2 35101Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm04/28/1805/19/184$48$56$2 35202iPad for Absolute BeginnersCoxM12:30-2:30pm05/07/1806/04/184$48$56 WS-0525Using your iPadCoxF1-4pm05/18/181$30$33 3525iPad Next LevelCoxM10am-12pm05/07/1806/04/184$48$56 WS-0623How to Navigate Social MediaPappaSat1-3pm06/23/181$20$23must have computer experience Take the time Register in person or call (941) 625-4175 Monday-Friday, 9am to 4pm. Full class schedule online www.theculturalcenter.comwww.theculturalcenter.com CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 46

APRIL 24-MAY 8 € 2018 12THE CULTURAL CENTER OF CHARLOTTE COUNTY We have Dance, Art and Pottery Classes!DANCING#460-1 Ballroom dancing, Starts Weds. 4/25, 8 wks, 2:30-3:30pm, M$37 NM$45 or #460-2 Ballroom dancing, Starts Sat. 4/28, 8 wks, 10:30-11:30am, M$37 NM$45 These classes are taught by Instructor Lynn Pitz with focus on popular ballroom and Latin dances for both beginner and intermediate level students. #480 Argentine Tango, with Lynn Pitz, Starts Sun. 4/29, 8 wks, 1-2pm, $37M, $45NM Learn how to dance the Argentine Tango. Come with a partner or meet a new dance friend! ART & POTTERY#335-2 Open Studio-All Levels, Instructor Donna Birch“eld, Starts 5/8, 4 wks, 9am-12pm, M$56 NM$64 All Media, oil, acrylics, soft and oil pastels, watercolor, pen and ink, colored pencils and drawing. All levels of instruction provided. Beginners or students interested in getting back to painting would enjoy this class. #337-1 Watercolor-All Levels, Instructor David Petrelle, Starts Thurs. 5/10, 6 wks, M$77 NM$85 This class is for beginner students as well as experienced students and will include teaching nec essary supplies, composition, subject matter,( including landscapes, still life, people, seascapes, decorative, nonobjective art, realism, and other forms of expressional art.) Students will learn how to achieve objectives by learning technical ability in each media as well as how to apply personal expression into their work. #715 Pottery-Hand building, Instructor Pam Cox, Starts 4/25, 8 wks, 1:304:30pm, M$102 NM$110 This course will serve as an introduction to clay hand building techniques and will cover pinch pots, solid build up, coiling, and slab construction. Hurry up and register today! #716 Pottery-Clay Wheel Throwing, Instructor Pam Cox, Starts 4/25, 8 wks, 5:30-8:30pm, M$126 NM$134 This course will introduce students to making pottery on the potters wheel including how to make a bowl, cylinder, trimming, handles, and glazing. Hurry up and register today!YOGAExperience an hour of yoga and let your mind, body and spirit rejuvenate! In Class #1001-2 Gentle Yoga, with Instructor Gillian Ward, starting Mon. 5/7, 9:30-10:30am Students will gently work all of the major areas of their body allowing time to reconnect to their breath and relax. Each lesson begins with centering and ends with gentle relaxation. Class #1002-2 Gentle Yoga with a Chair with Instructor Wendy Sala“a, starting Weds. 5/9, 10-11a m Basic yoga with the use of various props, including a chair, the wall, a belt, and yoga blocks to allow students recovering from injury or dealing with mobility or balance issues to facilitate the poses. Each student is the expert on his/her body, and should make any adjustments needed in order to obtain the maximum bene“t from each pose. This gentle class will work all of the major areas of the body allowing time to reconnect to breath and relax. Class #1012-2 Hatha Yoga Mixed Level with Instructor Wendy Sala“a, starting Fri. 5/11, 11am-12pm Classwill focus on postures, breathing and relaxation techniques to increase health, strength, ”exibility and balance … as gentle or as challenging as students want it to be. In all of the yoga classes, students need a mat and a willingness to learn. Each class will let you feel the difference yoga can make in your life! See the schedule for class prices.UPCOMING 1-DAY WORKSHOPSWS-0512 Smart TV Internet, TV & Movies with John Pappa, Sat. 5/12, 1-4pm M$30 NM $33 This course will help you understand and sort through the many options to enjoy Streaming Internet movies and television, such as Hulu, Apple and Amazon Fire. Learn how to connect many other Internet video devices together such as an Internet TV set, Apple TV, Slingbox, Roku & Chromecast. WS-0514 Introduction to Quilling with Carol Berntsson, Mon. 5/14, 11am-1pm M $20 NM$23 Quilling is the art of paper sculpture. This beautiful old art form can be mastered easily following basic technique and using the materials provided in this workshop to enable students to develop a hobby that produces lovely accents, ornaments, and three-dimensional pictures to enhance gifts and cards. $15 materials fee to Instructor. Classes to Pique Your Interest, Perfect Your Hobby, Learn a New Craft, or Get Healthier in 2018 „ Register Today! Classes & Workshops Topics include: € Understanding Life Insurance Policies € Understanding the four major types of annuities € Protecting your 401k, Pension, and IRA Join Ken Schultz, CLU for Legacy Planning SeminarsWednesdays 10 a.m. to 11 a.m. in the Cultural Center Presidents RoomContact Ken Schultz at 941-456-1190 for more information $14.95/pp • Reservations are required at least 1 week in advanc • Call 941-625-4175, ext. 215.Join us for a wonderful time and a delightful high tea menu including: 4th High Tea LuncheonAssorted Sandwiches Garden Salad Fruit Salad Mini Quiche Bow Tie Pasta Salad Assorted Desserts Assorted Hot Tea, Coffee and Iced Tea

PAGE 47

13APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY www.theculturalcenter.com CULTURAL CENTER CHARITY GOLF TOURNAMENT Date SATURDAY June 23, 2018 Time 7 am Check-in & Breakfast 8:30 am Shotgun Start Place Riverwood Golf Club 4100 Riverwood Drive Entry Deadline Thursday„Noon June 21, 2018 Tournament and other prize winners will be announced during a delicious luncheon following game play. Format 4-Person Scramble; Minimum one drive per player; Prizes for per player per nine. Entry Fees breakfast, luncheon (BBQ Ribs, future round and BOGO drink NEW CAR or $100K CASH for Hole-in-one. Other awards for closest to pin and longest drive. Mini-games include BuyBuy-Birdie and Skirts. SPONSORSHIPS „ scoreboard and media. „ scoreboard and media. „ „ ner (which you provide, up „ tee vided by the Cultural Center.) Player Name(s): __________________________________________________________ Address: ___________________________________________________________________ Telephone: ____________________ Email: ______________________________________ I/we would like to participate in and/or sponsor the Cultural Center Charity Golf Tournament on 6/23/18 at Riverwood. I have enclosed a check or charge information. Card #_____________ ____________ __________ Expiration __ _____ CVV2 _______ Please return to Cultural Center of Charlotte Coun ty, 2280 Aaron Street, Port Charlotte, FL 33952 For questions or in-kind opportunities, please contact Emily Lytle at (941) 625-4175 x215 or marketing@theculturalcenter.com a NonFriday Night DanceMay 2018 Entertainment May 4 € Erich € Centennial Hall May 18 € Erich € Conference Center7-10pm € Admission $10 2 0 1 8 0 4 2 4 c t 1 3 p d f 1 2 4 A p r 1 8 1 2 : 3 9 : 5 6

PAGE 48

APRIL 24-MAY 8 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY CROSSWORD PUZZLE SOLUTION HOME SERVICESMake your business part of the Home Services DirectoryCall (941) 205-2340 for advertising information Find your marketplaceCall (941) 205-2340 for advertising information CULTURAL CENTERof CHARLOTTE COUNTY Goods & Services FIND HELP IN GETTING A NEW LOOK FORYOUR HOME CULTURAL CENTERof CHARLOTTE COUNTY 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID ESTATE PLANNINGFree Seminar at the Cultural Center Conference Room D10 am – Thursday, May 17, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL

PAGE 49

15APRIL 24-MAY 8 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Friday: April 27th 9:00AM-1:00PM All proceeds will be donated to Shoes for KidsŽ Bring a new pair of kids shoes and be entered in to win a Samsung Tablet! Were located at 20480 Veterans Blvd. Port CharlotteContact Number: 941.766.7991

PAGE 50

APRIL 24-MAY 8 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 70 11.08 +23.1 AAR AIR .30 .7 26 45.91 33.17 300 44.87 +14.2 ABB Ltd ABB .76e 3.1 ... 28.67 21.92 2187 24.16 -9.9tABM ABM .70 2.2 20 45.12 31.72 1353 31.95 -15.3 AES Corp AES .52 4.4 11 12.05 9.86 8881 11.86 +9.5 AFLAC s AFL ... ... 14 45.88 36.41 1884 45.30 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 71 17.48 -8.0 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.56 +.8 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 1 25.06 -1.1 AGCO AGCO .60 .9 29 75.95 60.33 521 66.29 -7.2 AH Belo AHC .32 5.6 ...dd 6.30 4.35 18 5.70 +18.8 AK Steel AKS ... ... 13 7.04 4.00 7849 4.68 -17.3 AMC Ent AMC .80 4.7 ...dd 30.55 10.80 1201 17.15 +13.6 AMCON DIT .72 .8 10 113.60 80.95 90.00 -8.0 AMN Hlth AMN ... ... 26 67.55 34.71 314 67.30 +36.6 ARC Docu ARC ... ... 15 4.84 2.04 109 2.18 -14.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 58 10.69 -5.6 AT&T Inc T 2.00f 5.7 13 39.80 32.55 20845 34.89 -10.3 AT&T 66 n TBB ... ... ... 26.72 24.65 268 24.80 -4.9 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 187 6.19 -19.8 AU Optron AUO .18e ... ... 5.35 3.62 1380 4.10 -1.4 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 118 16.88 -2.4 AZZ Inc AZZ .68 1.5 26 59.40 40.00 73 45.90 -10.2 Aarons AAN .12f .3 10 49.77 34.03 685 45.21 +13.5 AbbottLab ABT 1.12 1.9 26 64.60 42.88 4387 58.84 +3.1 AbbVie ABBV 2.84 3.0 19 125.86 64.61 4713 93.17 -3.7 AberFitc ANF .80 3.0 ...dd 29.20 8.81 3073 26.76 +53.5tAbdAsPac FAX .42 9.1 ...q 5.29 4.64 1020 4.63 -5.2 AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 64 5.98 -6.1 AbdnChile CH .58e 6.3 ...q 9.64 6.85 59 9.18 +2.8 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 38 8.58 -2.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 11 14.88 +2.3 AbdGChina GCH .03e .2 ...q 14.02 10.59 35 12.05 -3.3tAbdnIndo IF .52e ... ...q 8.18 7.14 20 6.88 -9.9 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 8 19.11 -.1 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 22 9.03 +.1 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 7 26.29 -1.6 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 27 13.52 +8.9 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 635 22.54 -17.6 Accenture ACN 2.66 1.7 27 165.58 119.10 1511 153.04 AccoBrds ACCO .06p ... 22 14.75 10.35 280 12.80 +4.9 AcmeU ACU .44 2.0 20 29.40 19.00 1 21.86 -6.6 AcornInt rs ATV ... ... ... 25.90 9.33 3 23.25 +31.8 ActiniumP ATNM ... ... ...dd 1.55 .35 1264 .35 -46.8sAct Rep n GOP ... ... ... 22.96 19.73 14 22.61 +5.2 Act Dem n DEMS ... ... ... 21.58 20.01 1 21.11 -.6 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.55 +.8 Actuant ATU .04 .2 75 27.95 21.50 418 23.90 -5.5 Acuity AYI .52 .4 14 208.83 119.02 849 128.82 -26.8 Acushnet n GOLF ... ... ... 24.70 15.16 208 23.77 +12.8 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 118 14.94 -.6 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 64 19.67 -.9 AdmRsc AE .88 1.8 ...dd 50.59 32.80 8 47.94 +10.2 Adecaogro AGRO ... ... ... 11.92 7.22 513 7.84 -24.2 Adient n ADNT 1.10 1.8 ... 86.42 57.40 348 62.80 -20.2 AdtalemGl ATGE .36 .7 19 50.15 30.15 226 48.30 +14.9 AdvAuto AAP .24 .2 20 151.72 78.81 1026 105.52 +5.8 AdvDisp n ADSW ... ... ... 25.71 20.94 249 22.53 -5.9 AdvDrainS WMS .28 1.1 22 28.15 17.90 127 25.75 +8.0 Advansx n ASIX ... ... ... 46.51 26.45 534 37.91 -9.9 AdvOil&Gs AAV ... ... 6 7.35 2.70 168 3.25 -24.4 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 69 15.18 -4.4 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 105 5.62 -6.2 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 46 7.99 -4.1 AdSDorWr AADR .32e .5 ...q 64.00 45.81 20 58.86 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.78 +1.7 AdSNewT n FNG ... ... ... 24.13 19.60 17 21.00 -2.2 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.53 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.34 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 10 48.03 -.7 AdvSStarG VEGA ... ... ...q 31.97 28.56 30.75 -.3 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 8 68.34 -4.4 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 7 25.43 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 3 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 3 53.02 -.9 AdvActBear HDGE ... ... ...q 9.21 7.43 198 8.30 +5.9 Aecom ACM ... ... 12 39.90 30.15 969 36.08 -2.9 AegeanMP ANW .08 3.1 7 11.40 1.75 518 2.60 -39.5sAegon AEG .25e 3.4 ... 7.38 4.81 1513 7.41 +17.6 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 29 25.86 +.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 13 26.02 +.3 Aegon t AEB .77 3.1 ... 25.44 23.55 16 24.70 +2.1 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 545 52.70 +.2 Aerocntry ACY ... ... 3 17.34 9.70 7 14.90 -2.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 159 4.14 -29.0 AerojetR AJRD ... ... ...dd 36.25 20.06 358 30.36 -2.7 Aetna AET 2.00 1.1 17 194.40 134.57 2275 177.10 -1.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 270 170.82 -16.8 Agilent A .60 .9 80 75.00 55.36 2242 68.07 +1.6 Agnico g AEM .44f ... 41 51.86 37.35 1167 43.57 -5.7 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 237 47.72 -7.2 Air Inds AIRI .60 40.0 ... 3.46 1.15 30 1.50 -11.2 AirLease AL .40 .9 5 50.70 34.42 362 42.76 -11.1 AirProd APD 4.40f 2.6 25 175.17 140.01 585 166.11 +1.2 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 152 19.73 -15.6 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.18 -5.3 AlamoGp ALG .44f .4 31 120.58 78.31 39 116.63 +3.3 AlamosGld AGI .02 .4 ... 8.58 4.83 1304 5.38 -17.4 AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 6419 69.11 -6.0 AlbnyIn AIN .68 1.1 48 68.85 45.80 76 62.70 +2.0 Albemarle ALB 1.34f 1.4 21 144.99 86.75 799 97.34 -23.9 Alcoa Cp AA ... ... 48 62.35 29.55 13119 51.90 -3.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 157 22.50 -18.9 Alexanders ALX 18.00f 4.6 18 437.35 332.98 6 389.80 -1.5 AlexREE ARE 3.60 3.0 31 134.37 111.92 320 121.37 -7.1 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.51 -4.0 AlexcoR g AXU ... ... ... 1.85 1.10 627 1.51 -5.0 AlgonPw n AQN .47 ... ... 11.34 9.43 160 9.76 -12.5 Alibaba BABA ... ... 50 206.20 114.00 12022 175.57 +1.8 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 134 1.97 -46.3 AllegCp Y ... ... ...cc 639.42 521.07 62 588.15 -1.3 AllegTch ATI ... ... ...dd 30.25 14.54 2469 25.90 +7.3 Allegion ALLE .84 1.0 ... 89.81 75.85 553 84.52 +6.2 Allergan AGN 2.88f 1.8 8 256.80 142.81 1828 159.89 -2.3 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 167 73.67 -.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 18 12.78 -6.0 AlliData ADS 2.28 1.1 13 278.33 202.00 750 207.79 -18.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 102 12.47 -6.9 AlliOne rs AOI ... ... ...dd 30.70 9.85 344 22.85 +72.5 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 262 11.78 -7.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 264 26.25 +4.8 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 953 41.69 -2.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 214 6.80 -3.3 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 113 5.98 -3.7 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 131 12.77 -2.1 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 84 21.07 -.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.26 +1.8 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 23 22.38 +2.5 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 11 25.53 +.2 AllisonTrn ALSN .60 1.5 18 45.69 32.93 1344 41.19 -4.4 Allstate ALL 1.84f 1.9 14 105.36 81.19 1528 98.61 -5.8 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 19 25.15 -1.8 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 30 25.71 -2.0 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 35 25.64 -1.5 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 26.13 -1.0 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 41 26.27 +.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 7 26.16 -1.7 AllyFincl ALLY .52 1.9 13 31.29 18.11 1652 27.60 -5.3 AlmadM n AAU ... ... ... 1.53 .71 59 .82 -20.4 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 10 30.05 -2.1 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 2 33.32 +.8 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 1 30.27 -.3 AlpMoUSQ QMOM ... ... ... 31.51 24.51 5 30.06 +5.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 29.10 +.4 AlphaPro APT ... ... 16 4.25 2.70 8 3.25 -18.8 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 65 10.52 -2.6 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 244 6.22 -7.7 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 207 8.94 -5.6 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.07 -6.4 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 1 68.18 -2.0 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 27.10 +7.5 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.90 +5.8 AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.59 -6.2 Alps RivDiv RFDA ... ... ... 33.92 27.47 8 31.45 -.7tAlpRvrCare RFCI ... ... ... 25.70 23.85 6 23.86 -3.4 AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.26 -3.0 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 746 30.87 -8.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 34.43 +5.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 178 19.77 -4.5 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 8 36.35 +.3 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 6 24.14 -5.0 AlpAlerEn ENFR 1.35e 6.4 ...q 24.50 19.24 21 20.97 -9.2 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 16 28.41 -.8 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 5 42.18 +1.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 21 24.47 -2.7 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 90 44.26 -3.4 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.66 9.01 14565 10.25 -5.0 Alteryx n AYX ... ... ... 39.21 15.70 295 35.40 +40.1 Altice n ATUS ... ... ...dd 35.29 17.58 974 19.86 -6.5 AltisrcAst AAMC ... ... ...dd 116.00 55.00 11 57.90 -29.0 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6 Altria MO 2.80f 4.9 18 77.79 56.09 8625 56.57 -20.8 AlumChina ACH ... ... ... 23.54 11.01 306 14.29 -20.3 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 5 18.04 -12.4 AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 12 18.50 -15.4 AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 2 18.92 -15.9 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.22 -11.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 17 21.59 -5.8 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 23.80 -8.1 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 1 23.41 -6.4 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 5 19.17 -13.6 AmberRd AMBR ... ... ...dd 10.29 6.14 467 8.53 +16.2 Ambev ABEV .05e .7 6 7.43 5.30 10948 6.75 +4.5 Ameren AEE 1.83 3.2 20 64.89 51.89 1469 56.63 -4.0 Ameresco AMRC ... ... 20 13.20 5.25 124 12.25 +42.4 AMovilL AMX .17e .9 16 19.91 14.95 3208 18.78 +9.5 AmMovl A AMOV ... ... ... 19.87 14.91 5 18.77 +10.4 AmAssets AAT 1.08f 3.3 20 43.39 30.62 227 32.45 -15.1 AmAxle AXL ... ... 4 20.27 13.38 1011 15.59 -8.5 AmCampus ACC 1.76 4.6 35 49.26 34.52 638 37.97 -7.5 AEagleOut AEO .55f 2.7 19 22.03 10.23 4086 20.68 +10.0 AEP AEP 2.48 3.6 18 78.07 63.32 1847 68.44 -7.0 AEqInvLf AEL .24f .8 19 35.79 23.02 225 30.90 +.6 AmExp AXP 1.40 1.4 16 102.96 75.97 3183 100.61 +1.3 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 148 114.76 +5.7 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.75 -1.8 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 8 25.66 -2.1 AHm4Rent AMH .20 1.0 ... 23.36 18.39 1189 19.67 -9.9 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 1 25.46 -7.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 3 25.21 -5.9 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 9 23.26 -7.6 AHm4R pfF AMHpF ... ... ... 26.27 22.63 7 23.62 -7.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4327 55.18 -7.4 AmLorain ALN ... ... ...dd .57 .14 26 .18 +2.3 AMidstrm AMID 1.65 14.2 ...dd 15.25 9.65 117 11.65 -12.7 AmrRlty ARL ... ... ...dd 21.57 7.00 2 19.40 +51.0 AmRenAs n ARA ... ... ... 24.07 9.91 190 15.55 -10.6 AmShrd AMS ... ... 11 4.50 2.25 9 2.38 -8.4 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 312 56.12 -3.1 AmTower AMT 3.00f 2.2 40 155.28 125.24 1911 138.20 -3.1 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 92 22.40 +14.0 AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 562 84.28 -7.9 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 146 42.64 -7.8 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1332 145.49 -14.1 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 948 90.74 -1.2 Ametek AME .36 .5 31 79.32 56.66 1208 74.83 +3.3 AmiraNatF ANFI ... ... ... 7.05 3.85 110 3.91 -6.2 Ampco AP ... ... ...dd 18.60 8.49 23 10.80 -12.9 Amphenol APH .76 .9 34 93.62 70.90 1528 84.40 -3.9 AmpioPhm AMPE ... ... ... 4.95 .38 998 3.02 -25.8 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.18 -2.8 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 530 1.07 +5.9 Amrep AXR ... ... 10 7.71 5.17 7.39 +5.3sAnadarko APC 1.00f 1.5 78 67.24 39.96 6208 66.78 +24.5 Anadrk 18 AEUA 3.75 12.1 ... 48.28 28.60 111 31.12 -10.2 Andeavor ANDV 2.36 2.0 42 121.71 78.25 1151 119.54 +4.5 AndeavLog ANDX 4.42f 9.1 25 55.58 42.17 407 48.61 +5.2 Anf DvAlt n DALT ... ... ... 10.57 9.62 3 9.92 -2.4 AnglogldA AU ... ... ... 12.40 8.86 2092 9.05 -11.2 ABInBev BUD 3.19e 3.1 26 126.50 101.21 1450 103.07 -7.6 Anixter AXE ... ... 17 88.85 62.40 79 78.15 +2.8 Annaly NLY 1.20 11.7 12 12.73 10.00 4559 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.49 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 14 25.32 -.2 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 403 24.02 -3.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 47 25.20 -2.4 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 467 17.02 -13.7 AnteroMid AM 1.56f 5.9 20 35.55 24.20 754 26.40 -9.1 AnteroRes AR 1.00 5.0 41 22.68 16.31 2920 19.81 +4.3 Anthem ANTM 3.00f 1.3 17 267.95 174.96 1071 227.20 +1.0 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 303 54.56 -2.6 Anworth ANH .60 12.8 10 6.35 4.55 392 4.70 -13.6 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.95 -1.9 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 2 25.05 -8.8 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 6 25.02 -.6 Aon plc AON 1.60f 1.1 35 152.78 119.49 790 143.78 +7.3 Apache APA 1.00 2.4 26 52.67 33.60 4573 41.53 -1.6 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 955 39.35 -10.0 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.12 -4.7 ApolloCRE ARI 1.84 10.4 11 19.37 17.56 1337 17.75 -3.8 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 10 25.25 -2.2 ApolloGM APO 2.06e 7.1 10 37.35 25.61 713 28.89 -13.7 ApollG pfA APOpA 1.60 6.6 ... 26.62 24.20 42 24.36 -7.3 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 19 25.21 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 60 16.75 +3.3 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 26 15.64 -.7 AppHReit n APLE 1.20 6.7 30 20.19 16.72 599 17.85 -8.5 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 102 71.75 +5.4 Aptargrp ATR 1.28 1.4 28 96.39 78.89 190 94.35 +9.4 Aptiv APTV 1.16 1.3 17 96.91 64.70 1030 86.54 +2.0 AquaAm WTR .82 2.4 25 39.55 31.18 318 34.42 -12.3 Aquantia n AQ ... ... ... 18.49 9.60 470 13.96 +23.2 Acquavnt n WAAS ... ... ... 18.37 10.87 55 14.42 -7.1 Aramark ARMK .42 1.1 18 46.09 36.22 996 37.74 -11.7 ArborRT ABR .84f 9.6 7 8.99 7.83 363 8.71 +.8 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.69 +1.4 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.95 -.9 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2324 34.49 +6.7 ArchCoal ARCH 1.60f 1.6 10 102.61 60.13 258 98.85 +6.1 ArchDan ADM 1.34f 2.9 19 46.25 38.59 4082 45.49 +13.5 Archrock AROC .48 4.5 26 13.01 8.25 881 10.55 +.5 Arconic ARNC .24 1.1 ...dd 31.17 21.76 6095 22.05 -19.1 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 315 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 104 16.00 -7.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 43 18.58 -11.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 129 8.10 +1.3 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 59 12.19 -5.5 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 56 16.30 -.7 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 242 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 6 26.39 -.4 Argan AGX 1.25e ... 7 72.13 36.30 195 37.50 -16.7 AristaNetw ANET ... ... 60 311.67 135.21 696 254.18 +7.9 ArkInnova ARKK ... ... ...q 45.35 25.35 242 40.20 +8.4 ArkIndInno ARKQ ... ... ...q 37.14 26.40 12 33.33 +1.2 ArkGenom ARKG ... ... ...q 30.51 19.81 287 26.06 +6.4 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 96 50.47 +9.6 Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 24.42 +.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.95 -2.0 ArlingAst AI 2.20 19.8 6 15.03 9.90 433 11.13 -5.5 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 8 24.07 -1.5 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.74 -2.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.88 -.2 ArmadaHof AHH .80f 6.1 17 16.00 12.66 315 13.17 -15.2 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 5 25.20 -1.0 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.85 -.7 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 371 22.72 -11.7 ArmsFloor AFI ... ... 63 20.20 12.91 59 13.33 -21.2 ArmstrWld AWI ... ... 14 64.60 41.20 348 56.00 -7.5 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 25 17.48 -2.8 ArrowEl ARW ... ... 11 87.26 70.13 264 77.63 -3.5 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 274 32.65 -17.3 AskanoG g AKG ... ... ... 2.47 .43 1244 1.16 +64.3 AsburyA ABG ... ... 10 76.40 49.10 136 67.65 +5.7 AshHPrm AHP .64 6.2 8 11.34 8.44 275 10.38 +6.7 AshHPr pfB AHPpB ... ... ... 21.34 18.20 0 19.28 -3.6 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 342 7.05 +4.8 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.36 +.7 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 3 22.88 -9.9 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 7 22.74 -9.5 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 7 22.77 -10.4 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 11 22.80 -9.2 Ashford AINC ... ... ...cc 109.82 47.03 2 87.99 -5.4 Ashland ASH .90m 1.3 39 77.16 58.99 468 69.72 -2.1 AsiaPc APB .61e 2.1 ...q 15.71 12.05 2 14.03 -2.7 AsiaTigr GRR .07e .6 ...q 11.49 9.72 12 11.08 +6.4 AspenAero ASPN ... ... ...dd 5.58 3.97 7 4.45 -8.8 AspenIns AHL .96 2.2 ...dd 52.95 34.80 499 43.85 +8.0 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 9 26.01 -4.7 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 12 24.18 -6.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 2 25.65 -5.6 AsscBc pf D ASBpD ... ... ... 26.65 24.08 10 24.80 -4.5 AsscdBanc ASB .60f 2.3 18 27.20 20.95 1676 26.55 +4.5 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 11 36.35 +6.6 Assurant AIZ 2.24 2.4 36 106.99 84.34 351 93.35 -7.4 AssuredG AGO .64f 1.8 7 45.73 32.97 1631 35.93 +6.1 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.86 -.6 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 3 25.21 -3.6 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 3 24.93 -.5 AsteriasBio AST ... ... ...dd 3.95 1.25 141 1.25 -44.4 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 2709 35.52 +2.4 AtHomGr n HOME ... ... 56 36.84 17.01 359 34.68 +14.1tAtento SA ATTO .34p ... 10 12.90 7.55 189 7.65 -24.6 Athene n ATH ... ... ... 55.22 45.15 704 49.65 -4.0 AtkoreInt n ATRK ... ... ... 26.48 15.05 286 18.82 -12.3 AtlPwr g AT .12 ... ...dd 2.60 1.80 99 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 306 84.41 -1.7 AurynRs n AUG ... ... ... 3.00 1.24 94 1.34 -18.3 AutoNatn AN ... ... 12 62.02 38.20 629 45.99 -10.4 Autohome ATHM ... ... 40 100.66 33.39 998 95.66 +47.9 Autoliv ALV 2.32 1.5 24 153.84 97.75 252 150.37 +18.3 AutoZone AZO ... ... 13 797.89 491.13 246 599.47 -15.7 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.15 +7.7 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 602 161.00 -9.8 Avangrid n AGR 1.73 3.4 39 53.46 43.13 450 51.07 +1.0 AvayaHl n AVYA ... ... ... 23.76 19.08 765 22.60 +13.0 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 27 123.67 81.84 441 107.01 -6.8 Avianca AVH .18e 2.1 ... 9.76 6.37 92 8.52 +6.1 AvinoSG g ASM ... ... ... 1.89 1.14 80 1.46 +9.0 Avista AVA 1.49f 2.9 29 52.83 39.77 158 52.13 +1.2 Avnet AVT .76f 1.9 10 44.85 35.67 1040 40.93 +3.3 Avon AVP ... ... 26 4.90 1.85 4987 2.56 +19.1 Axalta AXTA ... ... ...dd 38.20 27.77 2471 30.37 -6.1 AXIS Cap AXS 1.56 2.8 ...dd 66.52 47.43 770 56.48 +12.4 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 15 24.78 -1.8 AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.48 -2.7 Azul n AZUL ... ... ... 35.05 19.43 449 31.96 +34.1 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.40 +1.4B -B&G Foods BGS 1.86 8.2 7 43.10 22.35 768 22.70 -35.4 B2gold g BTG ... ... 70 3.30 2.15 1956 2.79 -10.0 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 6621 53.53 +7.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 25 25.40 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 33 25.10 -.6 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 28 25.07 +.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.22 +.2 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 21 25.90 -4.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 211 22.75 -9.7 BBX Cap n BBX .03 .3 ... 10.16 5.87 328 10.00 +25.5tBCE g BCE 3.02f ... ... 49.06 41.59 1480 41.76 -13.0 BG Staffing BGSF 1.00 5.2 23 20.42 14.26 12 19.39 +21.6 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 6 25.64 -1.0 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 1669 47.25 +2.7 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 3134 42.35 +5.1 BP MidPt n BPMP ... ... ... 23.00 16.83 222 18.11 -12.0 BP PLC BP 2.38 5.4 23 44.62 33.90 4485 43.91 +4.5 BP Pru BPT 3.60e 15.8 4 27.95 18.55 228 22.80 +13.4 BRF SA BRFS ... ... ... 15.50 5.95 3887 7.35 -34.7 BRT BRT .80f 7.0 10 13.99 7.36 20 11.36 -3.6 BT Grp s BT .99e 5.8 ... 21.16 15.41 800 17.14 -5.9sBWX Tech BWXT .64f .9 37 71.04 45.79 346 70.78 +17.0 B&W Ent n BW ... ... ...dd 12.06 1.61 1150 2.47 -56.5 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 51 18.66 -3.7 BadgerMtr s BMI .52 1.2 38 52.10 37.45 234 43.25 -9.5 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 5511 34.95 +10.5 BallCorp s BLL .40 1.0 21 43.24 35.60 1655 40.49 +7.0 Ballanty BTN ... ... ...dd 7.35 3.95 22 4.70 +1.1 BanColum CIB 1.27e 2.6 ... 51.38 36.38 171 48.40 +22.0 BancCalif BANC .52 2.7 12 23.40 17.10 433 19.05 -7.7 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 12 26.00 -.9 BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 25.51 -3.4 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.92 -2.4 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1142 8.02 -5.6 BcoBrades s BBDO .02r .3 ... 11.90 6.79 5 9.25 +9.8 BcoBrad s BBD .06a .6 ... 11.98 7.12 5043 9.83 +5.5 BcoLatin BLX 1.54 5.6 14 30.50 25.51 129 27.54 +2.4 BcoMacro BMA ... ... ... 136.10 82.68 58 106.51 -8.1 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 3546 6.79 +3.8 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 779 11.30 +16.9 BcSanChile BSAC .85e 2.5 ... 35.09 23.41 242 33.55 +7.3 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 9 101.29 +4.9 BcpSouth BXS .56 1.7 ... 35.55 27.20 739 33.35 +6.0 Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.25 -5.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 6 21.34 -1.9 BkofAm BAC .48 1.6 17 33.05 22.07 50470 30.32 +2.7 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 11 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 9 23.54 +.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 19 25.52 -1.3 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 29 24.04 +.9 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 18 25.75 -2.7 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1272.50 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 58 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 58 26.11 -3.4 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 50 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 96 25.82 -5.9 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 22 23.15 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.20 +2.7 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 15 22.30 +3.0 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 210 46.38 +27.8 BkHawaii BOH 2.40f 2.8 19 89.09 74.72 286 84.52 -1.4 BkMont g BMO 3.71e ... ... 84.71 66.75 344 74.90 -6.4 BkNYMel BK .96 1.7 14 58.99 46.06 6059 55.73 +3.5 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 15 25.21 +.3 BkNova g BNS 2.32 3.8 10 66.78 53.86 421 60.32 -6.5 BankUtd BKU .84 2.1 15 43.84 30.37 665 39.81 -2.2 BarHarbr s BHB .75 2.5 20 32.94 25.09 25 29.98 +11.0 Br iPthCrd OILB ... ... ... 68.76 42.69 1 67.55 +14.2How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1291 Declined 1545 New Highs 58 New Lows 103 Vol. (in mil.) 3,004 Pvs. Volume 3,396 1,723 1,912 1167 1631 68 96 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 24,120 24,500 24,880 Dow Jones industrialsClose: 24,448.69 Change: -14.25 (-0.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 7,000 7,160 7,320 Nasdaq compositeClose: 7,128.60 Change: -17.52 (-0.2%) 10 DAYSDOW 24536.89 24328.54 24448.69 -14.25 -0.06% t s t -1.09% DOW Trans. 10664.40 10566.72 10621.15 +42.25 +0.40% s s t +0.08% DOW Util. 694.93 688.47 691.34 +0.20 +0.03% t s s -4.43% NYSE Comp. 12640.16 12567.22 12610.77 +3.62 +0.03% t s t -1.55% NASDAQ 7195.72 7094.43 7128.60 -17.52 -0.25% t t t +3.26% S&P 500 2682.86 2657.99 2670.29 +0.15 +0.01% t s t -0.12% S&P 400 1912.12 1893.42 1900.96 +0.46 +0.02% t s t +0.02% Wilshire 5000 27925.24 27663.87 27787.21 +11.81 +0.04% t s t -0.03% Russell 2000 1571.47 1556.27 1562.12 -2.00 -0.13% t s t +1.73% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 24, 2018

PAGE 52

BarFIEur FEEU ... ... ...q 148.71 109.31 1 128.80 -2.7 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 162.75 -4.9 BarcSPVeq VQT ... ... ...q 181.89 142.51 0 163.78 +3.5 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 45 19.89 -4.1 BiP Cmdty DJP ... ... ...q 25.33 21.61 425 24.88 +1.9 BarcGsci36 GSP ... ... ...q 16.94 11.96 11 16.84 +8.4 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 154.11 -3.2 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.27 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6 BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 49.06 -15.9 BiP Cocoa NIB ... ... ...q 34.41 21.36 25 33.23 +45.6 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 168 26.10 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 104.49 10 118.12 +1.4 BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 8 17.31 -3.7 Barclay BCS .15e 1.2 ... 12.55 9.29 1355 12.21 +12.0 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 19.56 -14.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 157 20.60 +17.7 B iPVxST rs VXX ... ... ...q 64.44 25.59 29315 41.94 +50.2 BarcWomLd WIL ... ... ...q 70.29 59.73 1 65.74 -2.0 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 7 15.31 +.3 BaringsPt MPV 1.08 7.1 ...q 15.40 13.83 12 15.22 +7.9 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 154 7.40 -10.2 BarnesNob BKS .60 10.6 ...dd 8.70 4.10 594 5.65 -15.7 Barnes B .56 .9 57 72.87 53.49 116 61.47 -2.8 Barnwell BRN ... ... ...dd 2.95 1.62 1.90 -8.7 BarrickG ABX .12 .9 27 18.35 11.07 10802 12.92 -10.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 266 15.92 -32.2 Baxter s BAX .64 1.0 32 72.58 55.34 2789 67.18 +3.9sBaytexE g BTE ... ... 7 3.90 2.13 2717 4.02 +34.0 BeazerHm BZH ... ... 17 23.24 11.87 635 14.74 -23.3 BectDck BDX 2.92 1.3 94 248.39 177.64 746 233.02 +8.9 BectDk pfA BDXA ... ... ... 63.84 54.18 104 61.25 +5.8 Belden BDC .20 .3 13 87.15 64.51 339 67.81 -12.1 Belden pfB BDCpB ... ... ... 114.45 88.37 29 92.67 -10.1 Belltrx g rs BXE ... ... 1 3.88 .99 76 1.33 -22.7 Belmond BEL ... ... ...cc 14.20 10.75 260 11.00 -10.2 Bemis BMS 1.24f 2.8 18 49.84 40.60 406 44.40 -7.1 BenchElec BHE .15p ... 21 35.80 27.05 141 30.40 +4.5sBerkley WRB .56 .7 21 74.83 62.00 317 74.69 +4.2 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.16 -4.2 Berkly pfC WRBpC ... ... ... 27.24 24.53 15 24.89 -4.9 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.72 -4.7 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 298821.00 +.4 BerkH B BRK/B ... ... 27 217.62 160.93 2643 199.42 +.6 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 86 39.05 +6.7 BerryPlas BERY ... ... 22 61.71 49.91 801 56.18 -4.2 BestBuy BBY 1.80f 2.4 22 78.59 50.29 1928 73.50 +7.3 Best Inc n BSTI ... ... ... 13.25 8.08 796 11.57 +28.8 BigLots BIG 1.20f 2.9 12 64.42 41.04 1397 41.94 -25.3 BiglariHld BH ... ... 10 443.80 290.05 3 419.89 +1.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 76 261.48 +9.6 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 397 28.50 +5.6 BioPhrmX BPMX ... ... ...dd .90 .10 3223 .22 +96.4 BioTime BTX ... ... 3 3.50 2.10 511 2.31 +7.4 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 4 1.11 -15.0 BitautoH BITA ... ... 26 54.42 19.42 1538 19.86 -37.5 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 203 54.36 -9.6 BlkHCp un BKHU ... ... ... 78.74 56.40 0 58.85 -11.0 BlKnight n BKI ... ... ... 53.00 42.70 397 48.35 +9.5 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 72 17.47 -2.6 BlackBerry BB ... ... 18 14.55 8.47 3066 10.64 -4.7 BlackRock BLK 11.52f 2.2 22 594.52 377.85 489 519.85 +1.2 Blrk22Gl n BGIO ... ... ... 10.20 9.27 25 9.45 -3.6 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 177 21.84 -5.8 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 9 14.83 +1.9tBlkCAIT BFZ .87 6.7 ...q 14.81 12.90 54 12.92 -6.2tBlkCorBd BHK .78 6.1 ...q 14.26 12.81 152 12.82 -8.7 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 197 10.56 -3.5tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.53 147 12.53 -5.9 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 452 11.43 -2.3 BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 104 14.47 +2.0 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 81 15.86 -3.2 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 407 8.83 -4.3 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 3 12.96 -3.3 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 96 14.51 +5.2 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 65 13.68 -1.7 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.30 -.8 BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 221 11.30 -9.7 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 29 34.96 -4.2tBlkIT BKT .37 6.5 ...q 6.40 5.74 69 5.74 -7.1 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 256 5.99 -8.1 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 73 13.61 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 80 15.01 -5.5 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 61 11.20 -6.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 0 13.29 -2.4 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 13.51 -3.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 165 16.86 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 52 13.05 -6.3 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.62 9 12.67 -6.9 BlkMunihCA MUC .64 4.9 ...q 15.19 13.04 48 13.07 -8.0tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.74 106 12.73 -12.9tBlMunhNYQ MHN .61a 5.0 ...q 14.58 12.34 83 12.32 -8.0tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.19 38 13.16 -9.1tBlkMunihQ MUS .81 6.5 ...q 14.22 12.38 22 12.38 -7.5 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 43 12.13 -12.8 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 42 13.30 -9.3 BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 32 13.71 -7.7 BlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 9 12.93 -7.2 BlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 26 13.04 -6.9tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.82 100 11.81 -8.6 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 12 13.71 -4.5tBlMunyQlty MQY .96 7.0 ...q 16.10 13.74 56 13.77 -9.2tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.42 200 12.44 -9.9tBlkMuniast MUA .65a 4.9 ...q 15.84 13.15 90 13.16 -12.1 Blk2018 BPK .06 .4 ...q 15.07 14.71 44 14.96 +1.3 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 23 15.06 +.4tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 22 14.10 -6.9 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 15 13.77 -7.0tBlkMunIIT BBF .87 6.7 ...q 15.80 12.93 50 12.88 -8.1 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 76 13.07 -7.9 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 58 12.77 -9.4 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.31 159 13.37 -7.3 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 87 21.16 -5.3 BlkMunienh MEN .73a 7.0 ...q 12.46 10.40 50 10.44 -10.4tBlkMunihld MHD .89a 6.0 ...q 18.25 14.93 36 14.94 -9.6tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.73 27 13.71 -7.2tBlkMunvst MVF .64a 7.4 ...q 10.02 8.63 286 8.67 -9.8tBlkMuniv2 MVT .88a 6.3 ...q 16.18 14.04 23 14.03 -9.2 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 1 14.80 -8.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.16 47 13.18 -10.9tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.13 124 13.10 -9.8 BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 22 13.71 -13.2 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 39 11.98 -8.5tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.42 12 13.46 -8.6 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 12 13.82 -8.2 BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.77 +.5 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.10 -11.0tBlkNYIQT BSE .69 5.6 ...q 14.00 12.22 17 12.23 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 23 12.81 -10.4tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.78 41 12.87 -13.1 BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 215 9.54 -2.4 BlkSciTch BST 1.20 3.9 ...q 34.26 21.68 89 30.62 +14.7 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.58 -8.0 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 15 19.84 -8.2 BlkVAMB BHV .83 5.1 ...q 20.22 15.53 1 16.50 -4.1 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 31 17.99 -.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 122 15.87 +1.0 Blackstone BX 2.70e 8.3 15 37.52 29.03 2950 32.35 +1.0 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 725 30.64 -4.8 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 47 16.75 +5.2 BlockHR HRB .96 3.5 22 31.80 23.60 3736 27.13 +3.5 BlonderT BDR ... ... ...dd 1.52 .38 152 1.05 +73.3 BlueAprn n APRN ... ... 7 10.10 1.72 1372 1.98 -50.9 BlueCapRe BCRH 1.20 10.2 ...dd 20.20 11.00 21 11.80 -2.1sBluegVac n BXG .60 2.5 ... 24.23 13.00 115 24.04 +31.7 BlueLinx rs BXC ... ... 13 41.85 7.57 242 40.38 +313.7 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 107 8.64 -14.5 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 2 24.79 -6.0 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 21.79 -13.5 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 8 23.28 -8.5 BdwlkPpl BWP .40 3.6 10 18.79 9.85 1476 11.21 -13.2 Boeing BA 6.84f 2.0 35 371.60 175.47 2739 338.84 +14.9 BoiseCasc BCC .28 .7 20 45.95 26.25 267 42.05 +5.4 BonanzaCE BCEI ... ... 38 40.60 23.33 165 28.70 +4.0 BootBarn BOOT ... ... 22 20.31 5.90 955 19.40 +16.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 397 40.49 +6.2 BorgWarn BWA .68 1.3 15 58.22 39.80 797 53.05 +3.8 BostBeer SAM ... ... 27 227.75 128.70 106 220.80 +15.5 BostProp BXP 3.20f 2.7 23 131.84 111.57 507 118.56 -8.8 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 14 24.45 -3.2 BostonSci BSX ... ... 20 29.93 24.54 5666 28.82 +16.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 102 10.76 -3.0 BovieMed BVX ... ... ...dd 4.29 1.87 65 3.48 +33.8 BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.16 +1.0 Box Inc n BOX ... ... ...dd 24.50 16.76 29846 22.91 +8.5 BoydGm BYD .20 ... 23 40.44 22.43 956 35.02 -.1 BradyCp BRC .83 2.2 25 40.25 31.70 114 37.70 -.5 Brandyw BDN .72 4.7 14 18.69 15.21 1357 15.37 -15.5 BrasilAgro LND ... ... ... 4.55 3.21 3.85 +9.9 Braskem BAK .78e 2.9 ... 33.73 17.44 249 27.35 +4.2 BridgptEd BPI ... ... 25 15.85 5.71 143 6.07 -26.9 BrigStrat BGG .56 2.8 12 27.34 20.00 134 20.36 -19.7 BrightHrz BFAM ... ... 49 105.04 74.95 136 98.84 +5.1 BrghtSch n BEDU ... ... ... 28.18 10.79 72 15.29 -18.1 Brinker EAT 1.52 3.8 13 44.74 29.50 1216 40.43 +4.1 Brinks BCO .60 .8 ...cc 88.10 57.95 202 75.75 -3.7tBrMySq BMY 1.60 3.1 50 70.05 51.02 9790 50.90 -16.9 BristowGp BRS .28 1.7 ...dd 17.35 6.21 367 16.09 +19.5 BritATob s BTI 2.24e 4.3 ... 73.41 50.82 2833 52.54 -21.6 BrixmorP BRX 1.10f 7.8 9 21.21 13.74 2504 14.02 -24.9 BroadrdgF BR 1.46 1.3 33 112.59 68.16 395 109.81 +21.2 Brookdale BKD ... ... ...dd 15.66 6.28 1849 6.55 -32.5 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 768 38.50 -11.6 BrookBus n BBU .25 .7 ... 41.42 25.79 56 35.68 +3.4 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 1387 24.90 -13.5 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 51 12.24 -5.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 198 41.06 -8.4 BrkRlAs n RA .20p ... ... 24.39 21.06 76 22.11 -5.4 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 72 30.44 -12.8 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 28 26.94 20.85 1905 26.56 BrownFA s BF/A .79 1.5 31 56.10 35.44 57 53.10 +6.2 BrownFB s BF/B ... ... ... 56.81 37.64 589 55.03 Brunswick BC .76 1.3 16 64.45 48.04 750 58.99 +6.8 Buckeye BPL 5.05 12.4 12 69.60 35.24 753 40.63 -18.0 Buckle BKE 1.00e 4.5 12 25.11 13.50 256 22.25 -6.3 Buenavent BVN ... ... ...dd 16.80 10.87 420 16.40 +16.5 BldBear BBW ... ... 19 11.90 7.25 90 9.45 +2.7 BungeLt BG 1.84 2.5 32 83.75 63.87 1334 73.44 +9.5 BurlStrs BURL ... ... 31 140.34 79.07 646 133.68 +8.7 BylineBc n BY ... ... ... 24.80 19.02 35 22.94 -.1C -C&J Eng n CJ ... ... ... 36.57 22.99 501 29.85 -10.8 CTrkMH23 MLPC .89e 6.3 ...q 17.46 12.85 6 14.06 -7.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 282 19.32 +4.1 CAI Intl CAI ... ... 6 40.11 17.68 135 21.34 -24.6 CBIZ Inc CBZ ... ... 21 19.65 14.05 137 18.70 +21.0tCBL Asc CBL .80m 20.8 2 9.73 3.93 4626 3.85 -32.0 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 43 17.40 -20.4 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 15 15.80 -28.3 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 355 7.21 -9.0 CBRE Grp CBRE ... ... 18 48.44 32.53 1425 47.28 +9.2tCBS A CBS/A .72f 1.4 15 68.86 49.33 3 49.84 -16.6 CBS B CBS .72 1.4 11 68.75 49.04 2286 49.71 -15.7 CCA Inds CAW ... ... 14 3.81 2.75 8 2.95 -6.3 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1887 39.00 -8.3 CGG rs CGG ... ... ... 7.67 1.88 54 2.22 -50.3 CGI g GIB ... ... ... 59.89 47.25 124 57.57 +6.0 CIT Grp CIT .64 1.2 51 56.14 43.25 672 53.16 +8.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.10 -.8 CMS Eng CMS 1.43 3.2 28 50.83 40.48 2031 45.37 -4.1 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 94 49.91 -5.9 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 936 12.29 -8.3 CNO Fincl CNO .36 1.6 15 26.47 19.37 837 22.56 -8.6 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 206 166.11 +15.7 CNX Midst CNXM 1.30f 6.9 11 22.83 15.25 50 18.74 +11.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1739 15.65 +7.0 ConslCoal n CCR ... ... ... 16.65 13.15 4 14.80 -5.4 CONSOL n CEIX ... ... ... 41.89 19.51 199 33.87 -14.3 CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.85 +20.4 CPI Aero CVU ... ... 16 10.75 5.55 45 10.10 +12.8 CRH Med CRHM ... ... ... 6.40 1.46 18 2.83 +6.8 CRH CRH .72e 2.1 ... 39.32 32.47 600 35.11 -2.7 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 13 17.00 -3.4 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 0 31.75 -5.7tCSS Inds CSS .80 4.7 72 30.29 17.13 47 17.19 -38.2 CTS CTS .16 .5 24 29.95 20.25 71 29.25 +13.6 CURO Gp n CURO ... ... ... 20.06 13.50 83 19.74 +40.2 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 238 35.77 -3.9 CVR Ptrs UAN .71e 23.4 ...dd 4.96 2.58 80 3.03 -7.6 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 233 16.10 -2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 6283 65.68 -9.4 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.4 6 8.98 6.25 1086 6.59 -17.9 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 4 24.25 -3.1 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 4 23.67 -4.5 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.95 -.2 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 4 13.27 -10.0 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 22.95 +1.7 CableOne n CABO 7.00 1.0 37 788.00 627.25 18 692.51 -1.5 Cabot CBT 1.26 2.2 16 68.63 50.21 251 56.60 -8.1 CabotO&G COG .24f 1.0 44 29.57 21.40 5364 23.32 -18.5 CACI CACI ... ... 15 160.20 115.10 116 159.25 +20.3sCactus n WHD ... ... ... 29.85 19.18 290 29.80 +47.2 CadencB n CADE .13 .4 ... 29.30 20.00 130 28.61 +5.5sCaledoMn n CMCL .28 2.9 ... 9.40 5.17 20 9.52 +28.8 Caleres CAL .28 .9 16 36.00 22.39 395 32.50 -2.9 CalifRes rs CRC ... ... ...dd 25.32 6.47 2622 23.35 +20.1 CalifWtr CWT .75f 1.9 29 46.15 32.75 328 39.95 -11.9 Calix CALX ... ... ...dd 7.38 4.65 58 6.80 +14.3 CallGolf ELY .04 .2 36 17.75 11.74 965 16.81 +20.7 CallonPet CPE ... ... 32 14.43 9.34 4176 14.26 +17.4 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.87 -.8 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 154 54.70 +14.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 3 38.10 -.8 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.86 +1.9 CambGblV GVAL .54e 2.0 ...q 28.50 22.65 15 26.39 +3.0 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 6 27.62 +.8 CambGlAss GAA .55e 2.0 ... 28.60 25.41 10 27.46 -.1 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.91 +3.5 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 3 24.96 -3.3 CambTail n TAIL ... ... ... 25.47 21.44 3 21.55 -4.6 CamValMom VAMO ... ... ...q 28.07 22.55 14 25.14 +.8 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 413 84.32 -8.4 Cameco g CCJ .40 ... ... 11.18 7.68 3309 10.23 +10.8 CampSp CPB 1.40 3.4 13 59.14 39.79 2308 40.84 -15.1 CampWrl n CWH .54 2.0 ... 47.62 26.23 793 26.51 -40.7 Can-Fite CANF ... ... 6 2.75 1.24 12 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 971 35.09 +11.2 CIBC g CM 5.32f ... 10 100.01 77.20 345 86.18 -11.5 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1352 75.44 -8.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1718 35.78 +.2 CP Rwy g CP 1.87 ... ... 188.80 150.91 480 177.13 -3.1sCannaeHl n CNNE ... ... ...dd 20.28 16.16 1507 20.51 +20.4 Canon CAJ ... ... ... 40.67 32.20 230 35.71 -4.5 CantelMed CMD .14e .1 75 123.60 69.21 117 115.70 +12.5 CapOne COF 1.60 1.6 28 106.50 76.05 2334 97.50 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.99 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 13 26.49 -1.2 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 15 26.45 -2.1 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 42 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 26 25.94 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 61 24.60 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 296 11.68 -13.4 CapInv n CIC ... ... ... 10.10 9.60 1 9.75 +.7 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 323 8.73 +.9 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 20 24.91 -1.7 CarboCer CRR ... ... ...dd 12.69 5.83 258 8.12 -20.2 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 2300 62.22 +1.6 Care.com CRCM ... ... ...cc 20.88 11.59 93 16.10 -10.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 419 102.56 -9.8 CarMax KMX ... ... 17 77.64 56.53 1230 61.36 -4.3 Carnival CCL 2.00f 3.0 17 72.70 59.68 3621 66.27 -.2 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 365 66.76 +.7 CarpTech CRS .72 1.4 40 54.61 34.95 517 50.98 CarrSrv CSV .30f 1.1 25 28.77 23.15 77 28.23 +9.8 Cars.cm CARS ... ... ... 32.28 20.94 487 28.01 -2.9 Carters CRI 1.80f 1.7 17 129.00 79.76 1018 105.11 -10.5 Carvana A n CVNA ... ... ... 31.35 8.14 505 29.96 +56.7 CastleBr ROX ... ... ...dd 2.22 .98 107 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 146 3.60 -4.0 Catalent CTLT ... ... 73 47.87 28.76 538 42.18 +2.7 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 159 12.81 -2.4 Caterpillar CAT 3.12 2.0 27 173.19 97.74 5323 153.99 -2.3 CatoCp CATO 1.32 8.0 18 23.30 10.76 189 16.40 +3.0 CedarF FUN 3.56 5.6 17 72.56 59.66 117 64.00 -1.5tCedarRlty CDR .20 5.5 9 6.29 3.55 444 3.61 -40.6 CedarR pfB CDRpB 1.81 7.9 ... 25.79 22.67 8 22.77 -9.9 CedrRT pfC CDRpC 1.63 8.1 ... 25.39 20.08 21 20.18 -19.4 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 68 1.85 -2.1 Celanese CE 1.84 1.6 13 114.00 83.34 664 111.64 +4.3 Celestic g CLS ... ... 8 14.38 9.79 386 10.37 -1.0 Cellcom CEL ... ... 8 10.66 6.58 2 7.51 -26.4 Cementos CPAC .50e 3.9 ... 13.49 10.02 4 12.73 +2.7 Cemex CX .29t ... ... 10.37 6.43 5222 6.77 -9.7 Cemig pf CIG .08e 3.3 ... 3.09 1.89 2958 2.42 +17.5 Cemig CIG/C .08e 3.8 ... 3.65 1.81 5 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3254 9.60 +5.1 Centene s CNC ... ... 21 113.88 72.14 1158 110.57 +9.6 CC MLPInf CEN 1.25 13.2 ...q 12.43 8.12 369 9.47 -4.9tCenterPnt CNP 1.11f 4.3 19 30.45 25.84 9911 25.94 -8.5 CentElBr B EBR/B ... ... ... 9.06 4.60 129 6.19 -8.8 CentElecBr EBR ... ... ... 7.86 3.49 455 5.26 -7.7 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 22 24.52 +.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.5 20 33.15 27.34 92 30.38 +1.8 CentSecur CET 1.78e .7 ...q 29.00 24.12 24 27.03 -1.4 CentrusEn LEU ... ... ...dd 5.33 3.30 4 4.01 CentCmtys CCS ... ... 14 36.00 21.90 172 29.25 -5.9 CntryLink CTL 2.16 12.2 8 27.61 13.16 5989 17.73 +6.3 Cervecer CCU .35e 1.2 ... 30.35 25.03 135 28.31 -4.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 153 11.90 +32.2 ChRvLab CRL ... ... 21 119.05 86.97 125 106.52 -2.7 ChaseCorp CCF .80f .7 34 129.55 83.35 28 114.35 -5.1 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 208 19.16 -15.8 CheetahM CMCM ... ... ... 18.18 7.54 573 12.78 +5.8 Chegg CHGG ... ... ...dd 23.54 8.97 1223 22.27 +36.5 Chemed CHE 1.12 .4 45 313.25 186.09 132 302.70 +24.6 Chemours n CC .68f 1.3 13 58.08 34.84 939 52.32 +4.5 CheniereEn LNG ... ... ...dd 60.22 40.36 1592 58.31 +8.3 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 99 30.78 +3.8 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 107 27.90 +.8 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 39 17.57 -2.3 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.05 -2.9 ChesEng CHK ... ... 5 5.87 2.53 17552 2.98 -24.7 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 2 48.54 -2.3 ChesGranW CHKR .32e 21.7 1 2.85 1.20 97 1.45 -21.6 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 136 29.48 +8.8 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 40 74.90 -4.6 Chevron CVX 4.48f 3.6 55 133.88 102.55 5972 123.58 -1.3 ChicB&I CBI .28 2.1 ...dd 30.71 9.55 25087 13.38 -17.1 ChiRivet CVR .84f 2.8 17 41.00 26.50 30.16 -5.2 Chicos CHS .33 3.4 14 14.38 6.96 4468 9.68 +9.8 Chimera rs CIM 2.00 11.6 7 20.69 15.77 564 17.28 -6.5 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 4 25.30 -2.0 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 26 25.40 -1.6 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 19 8.06 -13.1 ChinaEAir CEA ... ... ... 45.33 24.44 30 35.32 -2.3 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 18 21.35 -1.4 ChinaGreen CGA .10e 8.0 2 2.11 1.19 55 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 409 13.82 -11.5 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 404 46.44 -8.1 ChiNBorun BORN ... ... 2 1.74 1.12 18 1.29 +2.7 ChOnlEd n COE ... ... ... 19.82 9.25 3 10.90 -12.8 ChinaPet SNP 3.73e 3.9 ... 97.94 69.60 237 96.04 +30.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 300 .31 +73.9 ChinRap n XRF ... ... ... 12.86 3.93 34 4.18 -26.9 ChinaSoAir ZNH .64e 1.4 ... 70.52 32.54 75 47.37 -8.6 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 34 46.67 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 280 13.69 +1.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 138 21.84 -9.0 ChinZenix ZX ... ... ...dd 2.31 .86 4 1.30 +6.8 Chipotle CMG ... ... ...cc 499.00 247.52 980 330.71 +14.4 ChoiceHtls CHH .86 1.1 40 85.35 59.60 223 80.50 +3.7 ChrisBnk CBK ... ... ...dd 1.55 .95 110 1.11 -12.6 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1323 138.29 -5.4 ChungTel CHT 1.29e 3.4 ... 39.33 33.10 83 38.18 +7.7 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 3265 45.41 -9.5 CienaCorp CIEN ... ... ...dd 27.98 19.40 1876 26.29 +25.6 Cigna CI .04 ... 17 227.13 155.32 2283 172.35 -15.1 Cimarex XEC .64f .6 22 130.16 87.98 1025 102.39 -16.1 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.54 -2.9 CinciBell rs CBB ... ... 65 22.20 13.00 356 14.85 -28.8 Cinemark CNK 1.28f 3.2 18 44.38 32.03 745 39.96 +14.8 CinerRes CINR 2.27 8.5 13 29.75 22.61 27 26.75 +6.5 Circor CIR .15 .3 27 68.76 40.58 62 44.75 -8.1 Cision CISN ... ... 73 14.19 9.90 336 13.90 +17.1 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 1 28.82 +8.9 CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 20.29 -4.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 28.55 +3.6 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.80 -5.0sCiti AUD n DAUD ... ... ... 23.45 18.62 2 24.00 +20.0tCitAUD Dl n UAUD ... ... ... 32.65 25.99 1 25.35 -5.1 Citi JPY n DJPY ... ... ... 22.83 18.17 0 21.03 -7.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 28.51 -2.5 Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 422 27.38 -.4 CgpVelLCrd UWT ... ... ... 36.43 10.01 2749 35.88 +46.4 CgpVelICrd DWT ... ... ... 44.68 8.12 9163 8.25 -41.3 Citigroup C 1.28 1.8 12 80.70 58.93 11571 69.48 -6.6 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 19 25.31 -.6 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 58 28.05 -2.8 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 134 27.59 -3.3 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 72 26.40 -2.0 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 34 26.19 -1.4 CitizFincl CFG .52 1.2 13 48.23 31.51 5521 42.51 +1.3 CitizInc CIA ... ... ...cc 8.87 5.86 32 7.86 +6.9 CityOffce g CIO .94 ... 43 13.93 10.03 159 11.22 -13.8 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 23.97 -4.8 Civeo CVEO ... ... ...dd 4.20 1.57 435 4.00 +46.5 CivitasSolu CIVI ... ... 27 19.90 11.15 70 14.45 -15.5 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 238 48.58 -10.4 ClearChan CCO ... ... ...dd 5.75 3.35 55 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.6 ...q 13.73 9.50 143 10.75 -7.5 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.8 ...q 9.82 6.53 186 7.42 -10.4 ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 266 13.93 -8.8 ClrbEOpFd EMO 1.47e 13.5 ...q 13.70 9.56 88 10.89 -7.7tClearwPpr CLW ... ... 13 50.60 24.23 1049 24.45 -46.1 ClevCliffs CLF ... ... 6 9.15 5.56 21517 7.26 +.7 ClipRlty n CLPR .38 ... ... 13.00 7.62 19 7.76 -22.3tClorox CLX 3.84f 3.3 19 150.40 114.38 2086 114.80 -22.8 CloudPeak CLD ... ... ...dd 5.70 2.76 502 2.98 -33.0 Cloudera n CLDR ... ... ... 23.35 12.57 2429 14.90 -9.8 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 46 12.70 -4.8 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 42 13.43 +.4 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 114 10.74 -1.3 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 49 65.56 -5.8 CocaCola KO 1.56f 3.5 81 48.62 42.19 11856 43.98 -4.1 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 988 40.44 +1.5 Coeur CDE ... ... ...cc 9.98 6.71 3622 8.26 +10.1 Cohen n COHN .80 7.1 ... 11.99 7.50 11.20 +39.7 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 46 12.46 -6.4 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 50 9.35 -5.4 Cohen&Str CNS 1.12 2.8 18 47.83 36.29 258 39.34 -16.8 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 153 21.57 -10.1 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 42 25.40 -2.6 C&SIncEgy MIE 1.32 13.1 ...q 11.51 8.86 97 10.09 -1.6 CohStQIR RQI .96 8.5 ...q 13.19 10.55 573 11.26 -11.0 CohStRE RNP 1.48 8.2 ...q 21.98 17.91 184 18.06 -15.1tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.34 40 25.40 -10.1 CohenStTR RFI .96 8.1 ...q 13.03 11.50 64 11.86 -7.1 Colfax CFX ... ... 25 43.29 29.94 463 32.12 -18.9tColgPalm CL 1.68f 2.5 23 77.91 67.43 7405 66.37 -12.0 ColNthSC n CLNC ... ... ... 21.20 18.16 199 19.20 -6.5 ColNrthS n CLNS ... ... ... 14.74 5.28 9745 5.73 -49.8 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.01 -1.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 12 25.10 -1.8 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 53 25.25 -5.0 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 6 23.36 -7.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 17 22.96 -6.5 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 24 23.01 -8.6 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 5 22.99 -8.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.08 -.3 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.40 -.5 Col SusUS n ESGS ... ... ... 32.51 28.50 29.63 +.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.35 0 19.52 +5.9 ColEmxChi XCEM ... ... ...q 30.22 25.47 27.78 +.4 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.58 -2.0 Col EMCns ECON .10e .4 ...q 29.87 25.48 98 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 39.76 5 47.70 -3.9 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 14.30 -9.9 Col IndSC SCIN .17e .8 ...q 25.98 17.79 1 20.81 -11.2 ColumbPT CXP .80 3.9 12 23.31 19.55 405 20.47 -10.8 ColSelTec STK .92a 4.2 ...q 24.58 20.09 86 21.80 -2.0 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 19 102.66 64.04 952 96.01 +10.6 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 83 41.85 -4.1sComndSec MOC ... ... ...dd 3.43 2.49 1843 3.03 -1.3 CmclMtls CMC .48 2.2 44 26.72 17.05 976 21.44 +.6 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 178 54.61 +1.6 CmtyHlt CYH ... ... ...dd 10.51 3.77 2123 3.81 -10.6 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 82 25.52 -9.2 CBD-Pao CBD .08e .4 ... 25.90 18.60 411 21.50 -8.8 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 223 16.25 -4.1 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 28 20.48 -17.0 CompssMn CMP 2.88 4.2 24 76.65 56.50 227 67.85 -6.1 Compx CIX .20 1.4 14 16.63 12.30 2 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 397 .33 -15.4 ComstkRs rs CRK ... ... ...dd 10.72 4.01 804 5.04 -40.4 ConAgra CAG .85 2.3 16 40.24 32.16 2940 36.50 -3.1 ConchoRes CXO ... ... 24 162.91 106.73 780 157.16 +4.6 ConcdMed CCM ... ... 33 4.66 2.46 2 3.30 -.9 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 6 10.02 +.7 Conduent n CNDT ... ... ... 20.32 14.95 1344 19.26 +19.2 ConocoPhil COP 1.14f 1.7 52 67.30 42.27 9123 65.48 +19.3 ConEd ED 2.86 3.7 16 89.70 73.73 1430 77.70 -8.5 CnsTom CTO .20f .3 8 67.97 50.51 8 59.36 -6.5 ConstellA STZ 2.96f 1.3 20 233.19 171.84 876 228.26 -.1 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 0 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 828 11.10 -.4 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.73 -1.2 ContainStr TCS ... ... 10 6.37 3.53 131 5.83 +23.0 Contango MCF ... ... ...dd 8.19 2.22 186 3.69 -21.7 ContlBldg CBPX ... ... 20 31.00 21.00 136 28.45 +1.1 ContMatls CUO ... ... 22 24.90 16.80 1 19.00 sContlRescs CLR ... ... ...cc 64.76 29.08 1826 64.95 +22.6 Cnvrgys CVG .40 1.7 16 26.66 21.13 316 23.61 +.5 CooperCo COO .06 ... 25 260.26 199.48 297 225.56 +3.5 CooperTire CTB .42 1.5 16 40.78 27.47 706 27.85 -21.2 CooperStd CPS ... ... 14 135.00 95.33 89 128.75 +5.1 CopaHold CPA 3.48f 3.0 14 141.34 107.90 211 117.33 -12.5 Copel ELP .26e 3.5 ... 9.87 6.70 370 7.36 -3.5sCoreLabs CLB 2.20 1.8 68 122.78 86.55 584 122.74 +12.0 CoreMold CMT .05 ... 11 24.50 16.47 17 17.25 -20.5 Corecivic CXW 1.72f 8.5 12 34.73 18.61 430 20.16 -10.4 CoreLogic CLGX ... ... 21 49.30 41.19 298 44.68 -3.3 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 9 25.00 -2.9 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 84 38.16 -.1 CoreSite COR 3.92 3.7 39 120.85 89.76 183 105.21 -7.6 Corindus n CVRS ... ... ...dd 2.25 .66 631 1.19 +17.8 CorMedix CRMD ... ... ...dd .78 .17 512 .21 -58.2 CrnstTotR CRF 3.35 21.6 ...q 16.98 13.62 164 15.49 +1.3 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 252 15.55 +.5 Corning GLW .72f 2.6 17 35.10 26.31 7597 27.50 -14.0 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 3 11.75 -6.5 CorpCapT n CCT .40p ... ... 19.00 14.43 420 16.84 +5.4 CorpOffP OFC 1.10 4.1 14 36.03 24.55 590 26.68 -8.6 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.35 -4.2 CortsJCP97 KTP 1.91 14.2 ... 18.39 11.06 3 13.45 -5.7 CortsJCP JBR 1.75 14.9 ... 16.80 9.82 1 11.76 -5.8 CortsPE KTH 2.00 5.9 ... 34.27 30.26 4 34.10 +5.4 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 732 9.83 +1.3 Costamre CMRE .40 5.7 ... 8.18 5.45 457 7.00 +21.3 Costam pfB CMREpB 1.91 8.1 ... 27.43 21.30 10 23.47 -6.2 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 7 24.42 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 2 25.20 -2.4 Cotiviti n COTV ... ... ... 45.97 30.84 103 34.70 +7.7 Cott Cp COT .24 1.7 ...cc 17.78 12.04 504 14.39 -13.6 Coty COTY .50 3.0 ... 21.68 14.24 4823 16.67 -16.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 26.07 -1.3 CousPrp CUZ .26f 3.1 13 9.63 8.23 3760 8.49 -8.2 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 621 15.45 -8.6 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 336 95.42 +6.9 CrwfdA CRD/A .28 3.5 57 9.95 6.78 19 7.99 -6.0 CrwfdB CRD/B .20 2.4 61 12.40 7.89 3 8.51 -11.5 Credicp BAP 8.57e 3.7 ... 239.54 152.13 253 232.66 +12.2 CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 133.45 -2.8 CS FILgCG FLGE ... ... ...q 264.50 168.68 3 235.10 +3.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 458 3.20 -3.3 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 231.87 115.89 231.87 +30.0 CS MthlMtg REML ... ... ... 33.50 22.00 36 24.49 -20.0 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 41.43 25.46 0 40.81 +15.9 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1647 16.54 -7.3 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 217 2.64 -7.0 CrescPtE g CPG .12 1.4 48 10.16 6.40 1482 8.72 +14.4 CrestEq rs CEQP 2.40 8.6 ...dd 29.25 20.00 83 27.75 +7.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 26 21.77 -8.3 CrosTim CRT 1.02e 7.4 13 16.07 12.99 22 13.72 -6.6 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3117 104.95 -5.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 12 1060.17 -6.4 CrownHold CCK ... ... 20 62.27 48.27 2225 49.69 -11.7 Cryolife CRY .12 .5 56 24.00 16.80 61 23.35 +21.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 611 27.59 -4.6 Cubic CUB .27 .4 ...dd 67.20 39.58 140 64.75 +9.8 CullenFr CFR 2.28 2.1 20 111.10 81.09 298 108.83 +15.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 25.02 -.4 Culp Inc CULP .36f 1.2 15 34.05 26.15 7 30.50 -9.0 Cummins CMI 4.32 2.6 47 194.18 149.85 1059 169.02 -4.3 CurEuro FXE ... ... ...q 120.65 105.13 179 117.34 +1.5 CurAstla FXA .62 .8 ...q 81.36 73.37 16 76.11 -2.5 CurBrit FXB ... ... ...q 139.24 122.75 31 135.40 +3.2 CurrCda FXC .03e ... ...q 81.49 71.70 63 76.80 -2.2 CurrChina FXCH ... ... ... 78.37 70.74 9 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 220 88.10 +3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 53

CurSwed FXS ... ... ...q 121.32 107.81 0 111.20 -4.3 CurSwiss FXF ... ... ...q 102.27 94.12 37 96.01 -.8 CurShSinga FXSG ... ... ...q 75.87 69.68 8 73.86 +.7 CurtisWrt CW .60 .4 29 143.38 82.77 218 141.12 +15.8 Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.68 -11.4 CushTRet rs SRV 1.08 9.2 ...q 13.99 10.00 24 11.75 -1.6 CushngRen SZC 1.64 9.5 ...q 21.30 15.35 46 17.31 -14.7 CushRoy rs SRF .48 5.1 ...q 10.10 7.81 5 9.39 +.3 CustomBcp CUBI ... ... 10 33.85 24.75 77 29.89 +15.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.32 -.9 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.43 -.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 9 25.21 -3.8 CynergT n CTEK ... ... ... 5.45 2.70 6 4.99 +23.2 CypressEn CELP .84 13.1 36 8.75 5.50 5 6.43 +7.2D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 418 36.13 -.6 DCT IndlTr DCT 1.44f 2.5 27 61.53 49.62 653 56.78 -3.4tDDR Corp DDR .76 11.4 17 11.20 6.75 3109 6.67 -25.6 DDR pfJ DDRpJ 1.63 7.3 ... 25.79 22.19 9 22.19 -11.7tDDR pfK DDRpK 1.56 7.2 ... 25.98 21.73 2 21.75 -15.3tDDR Cp pfA DDRpA ... ... ... 27.09 23.11 5 23.16 -12.0 DGSE DGSE ... ... ...dd 1.74 .75 53 .86 -7.6 DHI Grp DHX ... ... 5 3.90 1.50 661 1.70 -10.5 DHT Hldgs DHT .20e 5.2 30 4.91 3.27 327 3.86 +7.5 DNP Selct DNP .78 7.3 ...q 11.57 9.71 272 10.70 -.9 DR Horton DHI .50 1.2 16 53.32 32.19 3924 43.47 -14.9tDrdgold DRD .03e 1.3 ... 4.17 2.45 80 2.38 -27.0 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1040 21.39 -.1 DTE DTE 3.53f 3.4 18 116.74 97.66 1155 103.33 -5.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 14 24.37 -2.9 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 48 24.69 -3.1 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 87 24.01 -6.6 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 13 25.93 -3.1 DTE En un DTV ... ... ... 58.42 48.68 1 51.93 -3.8 DTF TxF DTF .84 6.4 ...q 15.26 13.05 13 13.14 -6.5 DXC Tch n DXC .72 .7 ... 107.85 73.51 1004 104.00 +9.6 DanaInc DAN .24 .9 14 35.27 19.07 1566 25.56 -20.1 Danaher DHR .64f .6 25 104.82 78.97 2185 101.20 +9.0 Danaos DAC ... ... 1 3.20 1.05 19 1.15 -20.7 DaqoNEn DQ ... ... 6 72.50 18.23 250 53.80 -9.5 Darden DRI 2.52 2.8 20 100.11 76.27 1491 91.05 -5.2 DarlingIng DAR ... ... 22 19.50 14.62 691 17.23 -5.0 DaVita Inc DVA ... ... 16 80.71 52.51 1267 63.09 -12.7 Daxor DXR .15 2.1 ... 21.66 3.40 59 7.30 +59.6 DeanFoods DF .36 4.2 11 19.98 8.15 885 8.51 -26.4 DeckrsOut DECK ... ... ...cc 98.92 56.48 650 89.80 +11.9 Deere DE 2.40 1.6 33 175.26 109.79 1245 146.04 -6.7 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 87 11.80 -2.7 DelaCO VCF .72 5.1 ...q 16.50 14.10 7 14.10 -9.2 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 20 10.70 -.3tDelaNatl VFL .72 5.8 ...q 13.94 12.39 1 12.36 -6.8 DelaMN2 VMM .63 5.0 ...q 15.14 12.48 12 12.49 -7.3 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 29 30.00 -5.4sDelek DK .60 1.3 34 47.18 20.65 1123 47.25 +35.2 DellTch n DVMT ... ... ...dd 92.40 60.77 1110 73.09 -10.1 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 476 49.61 -5.5 DeltaAir DAL 1.22 2.2 11 60.50 44.59 5360 54.61 -2.5 DeltaAprl DLA ... ... ...cc 23.47 16.90 8 18.31 -9.4 Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 53.13 -2.1 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.14 -.3 DltshInt n DMRI ... ... ... 56.65 49.79 1 53.42 +.8 Deluxe DLX 1.20 1.6 15 78.87 66.43 152 74.99 -2.4 DenburyR DNR ... ... ...dd 3.33 .92 5219 3.19 +44.3 DenisnM g DNN ... ... ...dd .64 .38 642 .49 -10.9 Despg.cm n DESP ... ... ... 36.56 22.73 106 30.01 +9.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2482 14.25 -25.1 DBDogs22 DOD ... ... ... 30.43 18.53 1 22.34 -12.5 DBWMTR WMW ... ... ... 32.46 25.94 29.95 -.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 43 25.77 +1.2 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 96 25.45 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 3.04 -20.0 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 10 2.78 -2.8 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.47 +1.9 DBGoldDS DZZ ... ... ...q 6.29 4.88 25 5.26 -1.9 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 33 8.81 -.5tDeut Muni KTF .84 7.6 ...q 13.72 11.06 92 11.01 -7.5 Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.29 -1.2tDeut StMu KSM .84 7.8 ...q 13.11 10.77 33 10.78 -8.5 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 13 24.12 +.1 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1120 31.68 -.3 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.49 +12.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.79 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 490 49.53 -1.8 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.75 -.6 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 24 31.84 -.7 DeutEmCo DEMG ... ... ... 30.95 26.67 28.84 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 60 43.22 -2.0 DbXDvxEU DEEF ... ... ...q 31.76 26.62 3 29.98 -.1 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 5 20.56 -6.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 26.56 -.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 2 29.63 +1.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 4 26.25 -3.3 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 1 25.10 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.26 -.6 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 23.00 -.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.37 -4.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 11 37.00 -.9 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.44 -1.5 DBXSKorH DBKO .03p ... ...q 32.94 26.94 18 31.79 +1.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 20 27.54 -.9 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 25.60 0 28.92 +1.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 583 28.52 +.4 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 353 29.70 -4.3 DevonE DVN .24 .7 23 45.16 28.80 5010 35.43 -14.4 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 282 137.25 -6.0 DiamOffsh DO .50 2.6 30 20.41 10.06 1086 19.22 +3.4 DiamRk DRH .50 4.5 15 12.11 9.87 1359 11.04 -2.2 DianaShip DSX ... ... ...dd 4.65 3.07 230 3.68 -9.6 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.16 -2.6 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 8 25.65 -.1 DicksSptg DKS .90f 2.8 10 52.13 23.88 1687 32.48 +13.0 Diebold DBD .40 2.5 18 29.80 12.90 714 15.75 -3.7 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 991 101.79 -10.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 11 25.07 -1.6 DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.95 22 26.02 -2.4 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 23.90 -4.8 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.06 -5.3 Dillards DDS .40 .5 10 88.51 45.51 482 73.38 +22.2 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 24 25.50 -1.4 DineEquity DIN 2.52m 3.4 5 79.66 36.71 194 74.09 +46.0 DiploPhm DPLO ... ... 52 27.78 14.23 482 21.20 +5.6 Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.21 -13.8 DirBrCm n COM ... ... ... 25.28 23.23 2 24.80 +1.0 DirChInt n CWEB ... ... ... 69.08 41.71 47 49.02 -4.0 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.97 +2.7 DirxAero n DFEN ... ... ... 58.00 25.75 56 54.69 +22.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 32.76 -5.1 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 23.33 -15.3 DirxInds n DUSL ... ... ... 44.53 25.88 5 34.71 -5.5 DirxMex n MEXX ... ... ... 33.36 18.90 11 21.55 +4.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 24.30 -20.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 68 20.03 -12.9 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 2216 13.79 -16.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4493 25.71 -18.9 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9291 14.32 -19.4 DirSPX Br SPDN ... ... ... 35.11 28.53 30 30.35 -.8 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1507 50.69 -1.2 DirSPBear s SPXS ... ... ...q 45.37 24.22 3581 28.25 -5.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 35.99 DxChiABear CHAD ... ... ...q 41.27 27.67 8 31.85 +2.3 DrxNGBear rs GASX ... ... ...q 47.19 18.20 25 21.69 -7.6 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 3728 8.59 -27.6 DrxRBkBull DPST ... ... ...q 95.94 43.51 54 78.95 +8.6 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4783 24.04 +1.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 58 48.87 -1.4 DxEuFnBl EUFL ... ... ... 65.95 40.00 46.44 -2.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 51.87 +1.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.11 +1.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 19 43.81 +1.4 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.79 +3.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 199 42.79 -15.2 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 30 38.37 +.8 DrxEMBll rs EDC ... ... ...q 168.70 75.34 145 115.85 -7.9 Dir MLPHi ZMLP 1.60m 10.8 ...q 18.55 13.61 9 14.86 -7.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 16 37.46 +16.0 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.83 +2.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 322 43.14 +7.1 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1287 77.86 DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 83.63 -18.1 DxNGBll rs GASL ... ... ...q 31.99 14.60 148 21.29 -16.1 DrDevMBr DPK ... ... ...q 17.76 10.08 2 11.68 -5.2 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1238 31.92 +5.2 DxREBear DRV ... ... ...q 15.62 9.81 52 13.73 +31.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.21 +6.5 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 3 75.69 -1.9 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.50 33.35 -100.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 36.52 8 54.95 -11.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 6532 10.98 -10.5 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2284 11.06 -5.4 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 48 59.35 -35.7 Dx30TBear TMV ... ... ...q 22.46 17.07 861 21.02 +19.2 DxFnBull s FAS ... ... ...q 82.80 41.32 1346 64.66 -5.4 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 13 40.76 -1.8 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 31 12.84 -4.6 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 102 26.71 -10.1 DxHcrBll s CURE ... ... ...q 63.45 34.34 89 44.20 -5.2 DxTcBull s TECL ... ... ...q 149.65 69.95 196 115.94 +3.4 DxRetlBll s RETL ... ... ...q 45.73 21.33 11 32.15 -10.8 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1084 124.99 -9.4 Dir30TrBul s TMF ... ... ...q 23.46 17.06 599 17.97 -18.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 14 15.60 +11.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 39.76 -9.4 DxMCBull s MIDU ... ... ...q 53.91 33.43 27 44.85 -3.4 DrxREBull s DRN ... ... ...q 24.73 14.68 80 15.97 -30.1 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 741 31.79 -6.6 DirxDMBull DZK ... ... ...q 100.54 60.36 4 81.33 -1.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1901 71.37 +1.6 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3230 42.29 -4.6 DirxEnBull ERX ... ... ...q 44.29 21.37 1883 35.48 +1.6 Discover DFS 1.40 1.9 14 81.93 57.50 1476 73.31 -4.7 Disney DIS 1.68f 1.7 14 115.61 96.20 5872 100.15 -6.8 Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 23 12.36 -8.0 DrReddy RDY .29e .9 ... 42.97 29.83 207 32.06 -14.6 DocuSec rs DSS ... ... ...dd 3.16 .56 28 1.23 -31.7 DolbyLab DLB .64 1.0 87 74.29 48.00 274 67.32 +8.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 2115 97.01 +4.3 DomMidst DM 1.27f 8.5 11 34.85 14.20 425 15.00 -50.7 DomEngy D 3.34f 5.1 13 85.30 63.88 3587 64.89 -19.9 DomRes un DCUD ... ... ... 53.58 44.50 10 45.22 -12.5 DomRs76 n DRUA ... ... ... 25.94 23.04 46 24.64 -3.7sDominos DPZ 2.20f .9 40 241.41 166.74 657 239.48 +26.7 Domtar g UFS 1.74f 3.8 17 52.58 35.72 608 45.76 -7.6 Donaldson DCI .72 1.6 25 52.20 42.59 326 45.51 -7.0 DonlleyRR rs RRD .56 6.1 10 15.04 6.51 607 9.25 -.5 DonnlyFn n DFIN ... ... ... 24.00 16.41 133 18.27 -6.3 DorianLPG LPG ... ... ...dd 9.35 6.20 104 7.99 -2.8 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 252 20.22 +.1 DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 29 20.92 -5.7 DougDyn PLOW .96 2.2 33 47.40 28.55 80 44.65 +18.1 DEmmett DEI 1.00 2.8 23 41.59 34.72 1125 36.10 -12.1 Dover DOV 1.88 2.0 25 109.06 76.47 1399 95.12 -5.8 DoverDG DDE ... ... ...dd 1.79 .92 11 1.33 +30.4 DoverMot DVD .08f 3.8 10 2.45 1.80 8 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 5074 65.60 -7.9 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 690 119.88 +23.5 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 115 9.25 -1.6 DryHYSt DHF .35 10.9 ...q 3.60 3.14 88 3.18 -4.8 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 48 12.39 -4.7 DryfMu DMF .54 6.8 ...q 10.00 7.93 38 7.99 -10.1 DryStrt LEO .52 6.8 ...q 9.18 7.53 111 7.61 -11.9 DrySM DSM .50 6.6 ...q 8.85 7.43 150 7.49 -12.4 Dril-Quip DRQ ... ... ...dd 56.55 35.85 735 44.95 -5.8 DriveShack DS .48 9.2 14 6.49 2.41 297 5.23 -5.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 10 25.35 -1.4 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.85 -1.1 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.09 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.59 -7.4 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 4 102.65 -5.2 Ducomun DCO ... ... 18 35.58 25.06 11 31.35 +10.2 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 109 14.00 -9.8 DufPUC DUC .60 7.1 ...q 9.33 8.40 88 8.47 -4.3 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2156 77.99 -7.3 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 9 25.27 -.3 DukeRlty DRE .80 3.1 20 30.14 24.30 1692 25.95 -4.6 DunBrad DNB 2.09f 1.8 17 130.95 101.17 174 116.82 -1.3 Dycom DY ... ... 21 123.99 73.95 372 105.30 -5.5 Dynagas DLNG 1.69 17.8 ... 16.87 9.12 130 9.48 -12.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 3 26.40 +1.5 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 193 6.49 -7.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.51 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 3 23.84 -3.8E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 12 19.49 -6.1 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.6 ...q 26.71 19.00 2 21.61 -10.3 E-TrAlerInf MLPI 1.88e 8.3 ...q 28.59 20.31 309 22.57 -6.7 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.35 +2.0 ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 135 16.49 -4.8 E-TrFood FUD ... ... ...q 19.82 17.55 0 17.68 -1.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 18.40 +7.9 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.8 ...q 21.50 13.13 136 14.18 -13.8 E-TrcCmci UCI ... ... ...q 16.05 11.97 14 15.78 +2.5 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.53 -2.1 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.8 4 2.55 1.45 30 1.65 -23.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 29.30 17.76 642 17.32 -22.4 EMCOR EME .32 .4 24 85.08 61.97 213 80.57 -1.4 EMX Roy g EMX ... ... ... 1.04 .67 8 .88 +5.9 ENI E 1.29e 3.3 ...dd 39.57 29.44 104 39.29 +18.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 1998 114.84 +6.4 EP Energy EPE ... ... ...dd 4.85 1.27 829 1.87 -20.8 EPAM Sys EPAM ... ... ...cc 125.88 73.86 160 115.86 +7.8 EPR Prop EPR 3.84 7.2 14 75.55 51.87 479 53.04 -19.0 EPR pfC EPRpC 1.44 6.1 ... 29.73 23.38 3 23.62 -12.2 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 3 33.70 -8.6 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.80 2 22.95 -8.3 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2057 47.94 -15.8 EQT GP n EQGP .81e 3.3 13 31.77 21.05 161 24.74 -8.0 EQT Mid EQM 4.10f 6.7 12 78.75 55.40 254 61.46 -15.9sETF SITRis RISE ... ... ...q 24.78 22.59 9 24.90 +4.8 ETF JrSil SILJ ... ... ...q 13.81 9.79 80 11.25 -.9 ETF Cyber HACK ... ... ...q 37.13 28.38 372 36.62 +15.7 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 27 36.87 +5.7 ETF M AlH MJ ... ... ... 39.72 26.02 241 28.60 -2.2 ETF M Vid GAMR ... ... ... 51.93 36.25 6 47.51 -.9 ETF Drone IFLY ... ... ... 38.00 33.54 3 35.66 -4.6 ETF AIPw n AIEQ ... ... ... 28.00 24.03 33 26.58 +2.7 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.08 -3.3 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.88 +4.0 ETF Clim ETHO ... ... ...q 37.25 29.45 1 34.45 +1.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 2 44.52 +4.0 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.18 +.1 ETF AptF n FTVA ... ... ... 30.36 24.74 12 26.71 -1.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.59 -1.1 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.95 -5.0 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.61 -3.1 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.66 -1.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.05 -5.2 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 10 33.60 +2.4 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.72 -2.2 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.60 -.6 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.00 -.5 PremisCap TCTL ... ... ... 31.57 27.30 4 29.76 -.7 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 9 32.70 +7.8 EtfAlphacln ALFI ... ... ...q 26.95 21.91 25.51 +2.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 12 31.73 -2.5 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 5 31.59 -5.4 EtfInfcMLP AMZA 2.08 28.0 ...q 10.59 6.55 1423 7.42 -13.8 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.82 +.6 ETF ClinT n BBC ... ... ... 36.25 25.88 44 31.33 +10.2 InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.98 -4.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 8 24.53 -2.8 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 58 25.80 -1.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.43 1 24.49 -3.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 26 64.68 -.5 ETFS Com BCI ... ... ... 25.79 18.58 10 24.85 +1.5 ETFS Comd BCD ... ... ... 27.04 23.25 0 26.75 +3.9 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 98 128.13 +1.6 ETF Pall PALL ... ... ...q 107.47 71.96 22 93.56 -7.9 ETF Plat PPLT ... ... ...q 97.94 83.35 21 87.70 -.9 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.56 -4.7 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 12 15.12 -8.9 EagleMat EXP .40 .4 24 122.49 86.51 362 101.64 -10.3 EaglePtCr ECC .80 4.4 ... 21.60 17.28 57 18.34 -2.5 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 0 25.45 -1.5 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 11 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 25.38 -.1 Earthstone ESTE ... ... ...dd 13.83 7.85 114 10.64 +.1 EastGvP n DEA 1.04 5.2 30 22.32 19.03 213 20.15 -5.6 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 250 85.15 -3.7 EastChem EMN 2.24 2.1 15 112.45 76.11 754 107.21 +15.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 8 13.28 2.95 752 4.85 +56.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 2049 78.53 -.6 EatVn 22 n EFL ... ... ... 10.09 9.08 107 9.43 +2.1 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 66 9.81 -1.9 EV CAMu EVM .68 6.7 ...q 12.89 10.15 42 10.23 -11.1 EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.68 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 13 11.37 -6.5 EatnVan EV 1.24f 2.3 21 60.95 42.65 328 55.10 -2.3 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 145 14.87 +2.5 EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 84 16.41 +7.8 EV FltRt EFT .91 6.0 ...q 15.33 14.03 159 15.10 +5.4 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 20 16.54 +1.4 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 227 12.97 -5.0tEV MAMu MAB .65 5.3 ...q 16.00 12.49 3 12.38 -6.3tEVMAMu MMV .69 5.6 ...q 14.04 12.31 3 12.31 -6.1tEV MIMu MIW .71 5.6 ...q 14.39 12.64 2 12.64 -6.1 EVMIMu EMI .71 5.9 ...q 14.52 12.06 1 12.09 -5.8 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 84 11.75 -6.1 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 10 11.61 -5.7 EVMunTT ETX .85 4.5 ...q 21.20 18.81 16 18.97 -8.4 EV MuIT EVN .85 7.4 ...q 13.13 11.39 98 11.54 -6.9tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.35 49 20.24 -10.2 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 16 11.66 -6.2 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 21 11.17 -4.9tEVNYMu2 NYH .69 6.5 ...q 13.64 10.52 16 10.56 -8.7tEV NYMu ENX .72 6.5 ...q 13.34 11.08 28 11.08 -10.1tEVNYMu EVY .74 6.2 ...q 13.56 11.90 21 11.92 -6.2 EV OHMu EIO .70 6.1 ...q 14.70 11.42 3 11.42 -10.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.46 -4.4 EV PAMu EIP .77 6.5 ...q 13.39 11.62 1 11.89 -4.4tEVPAMu EVP .73 6.4 ...q 12.66 11.38 1 11.40 -6.5 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 159 9.15 -5.0 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 99 14.85 +2.8 EV SrInc EVF .42 6.2 ...q 6.90 6.31 63 6.76 +3.7tEVShDur EVG 1.08 8.1 ...q 14.64 13.32 22 13.34 -7.0 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 42 9.73 -5.1 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 114 22.12 -4.9 EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 148 16.83 -2.9 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 21 25.52 +.5 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 290 11.88 -2.5 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 470 9.07 -3.3 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 56 15.79 -5.6 EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 375 11.61 -2.6 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 235 14.85 -3.4 EclipseRs ECR ... ... 18 3.10 1.23 586 1.25 -47.9 Ecolab ECL 1.64 1.1 32 150.46 125.05 1316 149.15 +11.2 Ecopetrol EC .16e .7 ... 22.48 8.60 1192 21.89 +49.6 Edenor EDN ... ... ... 63.29 28.88 34 55.65 +12.0 Edgewell EPC ... ... 11 78.04 42.00 912 42.56 -28.3 EdisonInt EIX 2.42f 3.8 15 83.38 57.63 1434 64.00 +1.2 EducRltTr EDR 1.56 4.9 24 40.84 30.07 529 31.79 -9.0 EdwLfSci s EW ... ... 43 143.22 100.20 1707 137.19 +21.7 eHiCarSvc EHIC ... ... ... 13.43 8.89 832 13.17 +13.8 8x8 Inc EGHT ... ... ...dd 20.55 10.30 336 19.55 +38.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 168 49.35 -10.8 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.74 -2.1 EldorGld g EGO .02e ... 10 3.76 .80 15838 .95 -33.6 Electrmed ELMD ... ... 21 7.96 4.12 12 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 72 7.46 -.9 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3945 80.20 -5.0 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.27 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.71 16 31.25 -3.5 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 482 89.73 +.4 EllingtnF EFC 1.76 11.8 11 17.00 14.12 30 14.88 +2.5 EllingtRM EARN 1.48 13.3 8 15.74 10.23 73 11.09 -7.9 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 24 9.16 -2.6 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 0 23.84 -5.1 eMagin EMAN ... ... ...dd 3.00 1.23 3 1.48 -10.6 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 2 27.35 +3.2sEAndinB AKO/B .74e 2.4 ... 31.55 22.99 17 30.45 +4.0 Embraer ERJ .13e .5 ... 28.55 17.58 782 27.43 +14.6 EmerExp n EEX .28 1.4 ... 24.56 18.19 366 19.66 -3.3 EmergeES EMES 2.68m ... ...dd 14.35 5.65 296 7.02 -2.4 EmergBio EBS ... ... 31 55.91 28.85 296 54.58 +17.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 2758 69.90 +.3 EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.45 -.7 EmpOPES ESBA .34 2.1 ... 21.53 15.17 42 16.55 -20.0 EmpOP60 OGCP .34 2.1 ... 21.30 15.28 7 16.48 -19.1 EmpOP250 FISK .34 2.1 ... 21.26 16.24 5 16.55 -18.9 EmpStRTr ESRT .34 2.0 43 21.66 16.23 1649 16.65 -18.9 EmployH EIG .80f 1.9 14 50.45 38.35 58 41.50 -6.5 EElChile EOCC 1.07e 4.5 ... 29.41 21.65 284 23.58 -12.4 EnLinkLP ENLK 1.56 10.9 ... 18.58 12.75 587 14.27 -7.2 EnableMid ENBL 1.27 9.3 15 16.98 12.89 388 13.70 -3.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 736 9.87 -26.3 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 1203 10.56 -23.5 Enbridge ENB 2.68 ... ... 42.31 29.54 3509 31.01 -20.7 EnCana g ECA .06 .5 22 14.31 8.01 5828 12.83 -3.8 EncompHlth EHC 1.00 1.7 21 59.70 42.21 334 57.82 +17.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 1542 2.94 +23.0 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 178 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 892 68.31 +18.7 Energizer n ENR 1.16 2.0 20 64.00 40.64 631 57.52 +19.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 369 1.84 +2.8 EgyTrEq s ETE 1.22f 7.6 19 19.50 12.80 2732 15.96 -7.5 EngyTrfPt ETP 2.26 12.1 18 23.86 15.06 6663 18.64 +4.0 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.37 6.52 915 11.89 +21.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1196 11.57 +3.6 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 324 6.36 +12.0 EnerSys ENS .70 1.0 25 84.74 61.33 86 70.45 +1.2 Engility EGL ... ... ...cc 35.63 21.19 49 26.88 -5.3 EnLinkLLC ENLC 1.05f 7.0 13 20.00 13.80 591 15.00 -14.8 Ennis Inc EBF .80 3.9 16 21.50 15.90 35 20.50 -1.2 EnovaIntl ENVA ... ... 17 23.65 11.15 102 22.45 +47.7 EnPro NPO .88 1.1 45 94.79 65.12 108 79.44 -15.0 ENSCO ESV .04 .7 ...dd 8.22 4.10 8189 6.01 +1.7 Enservco ENSV ... ... ... 1.20 .27 732 1.03 +59.9 EnSync ESNC ... ... ... .80 .31 174 .39 -3.0 Entercom ETM .36 3.5 13 12.60 9.25 633 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 31 24.23 -3.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.24 -2.8 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 6 24.13 -4.3 Entergy ETR 3.56 4.5 35 87.85 71.95 879 79.25 -2.6 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 23 24.17 -2.6 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 9 24.59 -2.0 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 8 24.18 -2.6 EntMS FtM EMP ... ... ... 25.49 23.00 8 24.05 -4.4 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.30 -1.2 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.35 -2.5 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 14 25.44 -4.0 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 4847 27.17 +2.5 Entravisn EVC .20 4.0 50 7.90 4.35 295 4.95 -30.8 EntrResc EGI ... ... ... .69 .21 87 .39 -35.3 Envestnet ENV ... ... 45 60.28 33.95 146 54.90 +10.1 EnviroStr EVI .20e ... 75 43.10 18.90 13 36.55 -8.6 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1701 37.31 +8.0 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 16 27.75 +.4 EnzoBio ENZ ... ... ...dd 12.04 5.35 233 6.05 -25.8 Equifax EFX 1.56 1.3 21 147.02 89.59 694 119.62 +1.4 EquityCmw EQC ... ... 31 32.35 27.96 491 30.43 -.3 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 3 26.00 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.71 375 87.09 -2.2 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 1308 60.41 -5.3 EquusTR EQS ... ... 30q 3.00 2.16 2.40 EraGroup ERA ... ... 9 12.78 8.00 65 9.81 -8.7 ErinEn rs ERN ... ... ...dd 4.00 1.15 27 2.70 -1.8 Eros Intl EROS ... ... ...dd 16.90 6.65 311 11.65 +20.7 EscoTech ESE .32 .5 20 66.80 50.30 61 58.70 -2.6 Espey ESP 1.00 3.8 53 27.10 21.07 5 26.00 +8.5 Essent ESNT ... ... 9 50.08 32.91 484 34.35 -20.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 358 237.32 -1.7 EsteeLdr EL 1.52f 1.0 50 153.88 87.02 1658 147.95 +16.3 Esterline ESL ... ... 17 102.70 67.15 123 75.15 +.6 EtfSilver SIVR ... ... ...q 17.70 14.92 163 16.20 -1.9 EthanAl ETH .76 3.4 15 33.13 21.50 206 22.40 -21.7 Etrac2xMtg MORL 3.31e 23.2 ...q 19.50 12.50 238 14.29 -19.0 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 5 67.94 -7.2 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.50 11 24.50 -23.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 4 54.05 -.4 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 103 15.80 -12.8 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 5 18.12 -10.3 EtrWFxEn LMLP 1.90e 12.6 ... 19.00 13.31 4 15.10 -4.1 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 0 20.21 -23.1 UBS VlHdg XIVH ... ... ... 82.84 11.86 5 13.48 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 40 163.90 -4.8 FI EnhEu n FIEE ... ... ... 202.02 156.75 0 173.45 -2.2 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 2 35.82 -16.4 Etr MLP In MLPQ .08p ... ... 52.95 25.63 82 31.34 -16.8 EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.3 ...q 21.53 13.65 2 14.21 -12.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 14.22 -19.7 EtrSCHiDv SMHD 3.06e 19.3 ...q 23.61 14.27 43 15.86 -19.2 Euronav n EURN 2.41e ... ...dd 9.65 6.90 297 9.05 -2.2 EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 2 9.84 -.3 EvansBc EVBN .92f 2.0 22 47.08 37.15 11 45.35 +8.2 Evercore EVR 1.60f 1.7 21 103.05 66.80 349 92.85 +3.2 EverestRe RE 5.00 2.0 27 277.17 208.81 175 245.36 +10.9 EveriHldgs EVRI ... ... ...dd 8.99 6.05 277 6.45 -14.5 EversrceE ES 2.02f 3.4 19 66.15 55.93 1265 59.21 -6.3 Evertec EVTC .40 2.3 15 19.53 12.60 278 17.75 +30.0 EvolentH n EVH ... ... ...dd 27.50 10.30 548 16.65 +35.4 EvolPetrol EPM .40f 4.8 18 8.70 6.35 240 8.40 +22.6 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 200 22.24 -6.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 29 18.47 -5.2 RxVlmxWk VMAX ... ... ... 31.03 2.69 1 22.15 +81.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 15 26.38 -2.8 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.74 +8.9 RxVlmxInF VMIN ... ... ... 46.55 2.37 72 2.83 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 96 37.32 -1.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 4332 38.66 -1.9 Express EXPR ... ... 24 11.34 5.28 1982 7.33 -27.8 ExtendStay STAY .84f 4.2 49 21.28 16.27 1154 19.93 +4.9 Exterran n EXTN ... ... ...cc 33.69 23.29 79 29.58 -5.9 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 613 85.91 -1.8 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 11728 79.57 -4.9F -FB Finl n FBK ... ... 19 45.43 32.84 33 41.60 -.9 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 14 76.75 +10.2sFCB Fin FCB ... ... 22 58.15 39.90 311 58.25 +14.7 FGL Hldg n FG ... ... ... 12.25 8.65 688 9.76 -3.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1713 82.40 -13.0 FNBCp PA FNB .48 3.6 17 14.99 12.02 2946 13.29 -3.8 FNB FL pfE FNBpE ... ... ... 31.65 27.64 10 28.36 -3.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.16 -.6sFTFQMom MOM ... ... ...q 26.00 21.20 1 25.94 +7.9 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.73 23.20 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 29.09 -3.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 1 24.96 -2.0 FQFO USDv OUSA .20e ... ... 33.39 28.66 51 30.30 -5.0 FS Invest FSIC .89 11.9 7 9.83 6.95 853 7.45 +1.4 FTE Net n FTNW ... ... ... 26.25 15.02 26 16.36 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 54

FTI Cnslt FCN ... ... 22 51.56 31.65 155 50.65 +17.9 Fabrinet FN ... ... 10 47.02 24.02 675 29.80 +3.8 FactsetR FDS 2.24 1.2 24 217.36 155.09 499 191.78 -.5 FairIsaac FICO .08 ... 47 179.58 131.14 89 171.71 +12.1 FairmSant FMSA ... ... ...dd 6.21 2.47 885 5.23 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 970 4.54 -18.6 Farmland FPI .51 6.6 70 10.95 7.15 311 7.69 -11.4tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 11 24.87 -3.5 FedExCp FDX 2.00 .8 15 274.66 186.00 806 248.82 -.3 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 41 90.84 +16.1 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 81.84 +12.5 FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.09 -.2 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 6 25.58 -2.9 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 302 111.53 -16.0 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.87 17 22.16 -12.0 FedSignl FSS .28 1.2 28 24.18 15.47 205 22.98 +14.4 FedInvst FII 1.00 3.2 11 36.76 25.24 660 31.22 -13.5 FedPMu FMN .88 6.6 ...q 15.07 13.30 47 13.35 -4.9 Ferrari n RACE ... ... ... 131.20 75.10 217 121.88 +16.3 Ferrellgs FGP .40 10.9 ...dd 6.07 2.87 407 3.66 -14.5 Ferro FOE ... ... 19 25.50 16.48 202 24.18 +2.5 FiatChrys FCAU ... ... ... 24.95 10.17 3085 23.95 +34.2 FibriaCelu FBR .09e .5 ... 22.05 8.88 1080 19.29 +31.2tFidCorpBd FCOR 1.58 3.2 ...q 51.30 48.78 2 48.79 -4.2 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 24 49.44 -1.3tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.85 17 48.77 -2.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 42 40.41 +3.3tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.45 58 30.44 -11.3 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 254 20.51 +2.3 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 198 40.80 +.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 76 40.31 +.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 58 38.49 -.5 Fid Val n FVAL ... ... ... 35.18 28.14 12 32.34 -1.6 Fid Qual n FQAL ... ... ... 34.02 27.75 10 31.67 -.4 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 340 52.31 +4.7 Fid Moment FDMO ... ... ... 33.84 27.10 18 32.06 +2.5 Fid LowVol FDLO ... ... ... 32.45 27.08 20 30.37 -.8 Fid RisR n FDRR ... ... ... 32.71 27.43 29 29.93 -2.3 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.61 -.3 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 59 22.48 -9.0 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 38 33.02 -4.3 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 11 29.52 -4.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 26 34.17 -2.5 FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 606 37.78 -3.7 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1146 95.70 +1.7 FidClayOp FMO 1.72f 14.7 ...q 15.66 10.27 333 11.76 -10.6 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 87.65 39.40 914 84.07 +17.5 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 632 54.26 -3.2 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 23 6.91 4.48 1406 6.81 +33.5 FstCash FCFS .80f 1.0 34 85.15 50.95 317 82.70 +22.6 FstCwlth FCF .32 2.1 23 15.67 12.05 502 14.95 +4.4 FstData n FDC ... ... 7 19.23 14.89 4742 15.14 -9.4 FstHorizon FHN .48f 2.6 16 20.86 15.84 2487 18.79 -6.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.39 +.8 FstInRT FR .87f 3.0 ... 32.91 27.38 655 29.29 -6.9 FMajSilv g AG ... ... ...dd 9.36 4.93 3079 6.47 -4.0 FstRepBk FRC .72 .8 ... 105.52 84.56 896 93.80 +8.3 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 26 25.36 -.6 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 14 26.20 +.3 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.64 -.5 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 17 24.80 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 14 25.25 -2.3 FtTr 22 n FIV ... ... ... 10.10 9.02 64 9.41 +3.1 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 25 11.12 -4.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 27 41.16 +5.0 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 9 34.94 -3.7 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.44 36.00 21 44.53 +4.7 FT SCVal FYT .26e .7 ...q 38.64 32.07 12 36.47 -1.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.71 +.6 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 89 14.34 +4.4 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 48.29 +1.8 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 32 17.85 -4.6 FtTEqCom ERM ... ... ... 23.64 19.74 6 21.63 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 4 21.58 -3.4 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 611 19.51 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 19.47 -2.4 FT EM Sl n RNEM ... ... ... 59.26 51.56 2 54.30 -.4 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 21 38.76 -1.3 FT PfInc n FPEI ... ... ... 21.03 19.49 23 19.55 -3.0 FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.75 +1.3 FT VolD n HUSV ... ... ... 23.72 21.53 13 22.64 -1.5 FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 115 22.57 -14.9 FTEnInfra FIF 1.32a 8.4 ...q 19.39 14.57 36 15.75 -11.6 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 41 15.05 -7.0 FTArcaBio FBT ... ... ...q 147.10 102.93 42 134.65 +8.1 FTDJInet FDN ... ... ...q 131.99 91.45 443 125.38 +14.1 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 129 22.10 -3.0 FT ConDis FXD .30e .7 ...q 45.57 35.72 31 41.10 -2.4 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 19 46.35 -4.8 FT Engy FXN .33e 2.1 ...q 16.48 12.25 94 15.75 +1.7 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 87 31.09 -.7 FT HlthCr FXH ... ... ...q 76.92 62.71 29 70.08 +.4 FT IndPrd FXR .16e .4 ...q 42.74 33.68 65 40.10 -1.2 FT Matls FXZ .37e .9 ...q 46.43 36.89 24 43.10 -1.7 FT Tech FXL .13e .2 ...q 59.90 42.59 108 55.20 +7.6 FT Utils FXU .67e 2.6 ...q 28.59 23.46 304 25.73 -1.1 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 34 26.20 -.5 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.10 -5.2 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 409 22.60 -8.0 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 85 15.05 -8.4 FT USIPO FPX .32e .5 ...q 74.54 57.95 38 69.96 +2.5 FTChnd FNI .19e .5 ...q 43.90 32.59 14 38.62 -2.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 30 21.71 -1.9 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.53 -1.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 17 48.64 -.1 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 196 22.60 -7.3 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 56 59.19 +1.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 53 64.65 +5.7 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 54 53.29 -2.5 FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 271 12.87 -17.1 FT MCCore FNX .51e .8 ...q 69.65 56.86 17 65.98 +.4 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 124 28.35 -5.8 FTFutStrt FMF ... ... ... 51.53 37.80 1 47.91 +.6tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.48 7 13.44 -5.6 FT MultCG FAD .20e .3 ...q 71.30 55.98 8 68.55 +4.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.26 -3.0 FT MLPEn FPL 1.26 11.6 ...q 13.69 9.57 119 10.86 -8.5 FT REIT FRI .39e 1.9 ...q 24.11 20.20 31 20.89 -10.3 FT SCCore FYX .38e .6 ...q 64.05 52.79 21 61.77 +1.0 FTSpecFin FGB .70 11.5 ...q 7.64 5.65 20 6.09 -.8 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 26 12.01 -6.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.38 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 271 29.84 -3.3 FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 4 15.73 -3.6 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 51 13.20 +2.8sFirstEngy FE 1.44 4.2 13 35.52 27.93 6821 34.50 +12.7 Fitbit n FIT ... ... ...dd 7.32 4.51 1967 5.12 -10.3 500.com WBAI ... ... ...dd 23.22 8.12 71 17.59 +74.0 FiveOaks OAKS .40m 14.0 9 5.61 2.55 81 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 6 25.24 +.1 FvPntHld n FPH ... ... ... 16.74 12.00 86 14.03 -.5 FlagstarB FBC ... ... 31 40.06 28.43 347 33.61 -10.2 F&C DynPf DFP 1.92 8.1 ...q 28.36 23.61 56 23.75 -10.9 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 9 13.41 -10.5 FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 34 10.72 -9.2 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 103 18.53 -9.4 FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 43 19.31 -10.6 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.30 +7.2 Fleetcor FLT ... ... 26 213.74 121.52 460 206.39 +7.3 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 111.07 -.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 6 59.44 -.5 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 331 34.19 +2.7 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 140 24.28 -.3 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 93 24.58 -1.5 FlxCoreSl n BNDC ... ... ... 28.51 24.23 24.23 -3.3 FlexEMTilt TLEH ... ... ...q 33.14 27.41 0 30.89 +.1 FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.57 -3.5 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 46.57 -4.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 14 69.00 -.3 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 30 24.91 -2.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 3 28.20 -1.3 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 69 26.47 -1.2 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 2 43.26 -1.9 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 1 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 53 44.27 -1.7 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.34 -.2 FlexSolu FSI ... ... 10 2.58 1.33 5 1.46 -20.0 Flor&Dec n FND ... ... 59 58.28 32.40 453 56.35 +15.8tFlotek FTK ... ... ...dd 12.52 4.14 8796 4.15 -10.9 FlowrsFds FLO .68 3.0 25 22.82 16.80 425 22.35 +15.7 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1538 46.90 +11.3 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 45 62.09 37.04 2212 61.48 +19.0 FlyLeasing FLY 1.00 7.7 11 14.65 11.54 37 12.92 +.1 FEMSA FMX .74e .8 ... 103.82 84.32 645 93.08 -.9 FootLockr FL 1.38f 3.3 17 77.71 28.42 2616 41.21 -12.1 FordM F .60a 5.4 6 13.48 10.14 31617 11.04 -11.6 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3180 20.25 -16.0 Forestar FOR ... ... 15 26.39 14.10 131 23.00 +4.5 ForsightEn FELP .13 ... ...dd 5.60 3.28 36 3.43 -21.5 Fortis n FTS 1.70 5.1 ... 38.24 31.41 139 33.20 -9.5 Fortive n FTV .28 .4 ... 80.31 60.40 1111 7 6.30 +5.5 FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.10 89 16.66 -16.4 FortunaSlv FSM ... ... 24 6.08 4.03 1063 5.69 +9.0tFBHmSec FBHS .80f 1.4 20 73.62 56.59 2561 57.26 -16.3 ForumEn FET ... ... ...dd 17.97 10.05 552 12.15 -21.9 FoundBld n FBM ... ... ... 17.00 11.03 43 14.35 -3.0 FourCorP s FCPT 1.10 5.0 17 26.96 21.28 226 22.21 -13.6 FourSeEd n FEDU 3.32 50.5 16 10.45 5.67 9 6.58 -26.9 FrancoN g FNV .92 1.3 68 86.06 64.90 393 70.30 -12.1 FrankCov FC ... ... ...dd 31.20 17.35 19 25.45 +22.7 FrankFn n FSB .40p ... 17 44.30 30.30 35 34.10 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.52 -3.2 FrankLibEm FLQE ... ... ... 35.59 29.30 50 32.54 -1.5 FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.05 -3.6 FrankLbGlE FLQG ... ... ... 32.51 27.49 1 30.00 -1.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 24 23.82 -3.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 18 28.58 -1.1 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.38 24.17 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 2999 33.64 -22.4 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.20 7.08 338 7.59 -29.3 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 74 11.15 -5.7 FrkUnv FT .47 7.0 ...q 7.39 6.68 52 6.78 -5.4 FranksIntl FI .30 4.4 ... 9.19 4.93 772 6.79 +2.1 FrptMcM FCX .20 1.1 15 20.25 11.05 14919 18.81 -.8 FresenMd FMS .51e 1.0 ... 57.94 44.33 417 49.17 -6.4 FDelMnt FDP .60 1.2 21 61.98 43.02 89 49.71 +4.3 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 13 6.15 +8.3 Frontlne rs FRO .60e ... 37 6.71 3.79 116 4.86 +5.9 FullerHB FUL .62f 1.2 25 58.74 46.62 337 51.89 -3.7 FutureFuel FF .24a 2.0 15 16.39 11.32 51 11.96 -15.1G -GAMCO s GBL .08 .3 8 32.60 23.97 10 25.88 -12.7 GATX GATX 1.76f 2.6 14 73.25 56.00 190 68.81 +10.7 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.23 -4.0 GCP ApT n GCP ... ... 28 34.79 27.25 365 31.10 -2.5 GDL Fund GDL .64 6.9 ...q 10.38 9.13 35 9.32 -4.2 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 7051 19.49 -16.7 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 6 24.55 -2.7 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 405 26.46 +2.0 GMS Inc n GMS ... ... 16 39.98 27.21 240 31.61 -16.0 GNC GNC .80 21.6 3 10.95 3.13 1228 3.71 +.5 GP Strat GPX ... ... 29 31.25 20.30 19 22.35 -3.7 GSE Sy GVP ... ... 14 3.75 2.35 26 3.23 -.8 GTT Comm GTT ... ... ...dd 62.32 26.80 239 49.80 +6.1 GabCvInc GCV .48 8.0 ...q 6.47 4.91 28 6.03 +2.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.89 -2.2 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 116 22.21 -5.1 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 6 25.67 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 2 25.95 -1.5 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.27 -.3 GabelliET GAB .60 9.7 ...q 6.65 5.87 488 6.19 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.69 -1.6 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 3 23.81 -3.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.00 -2.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.10 -4.1 GabGSmM GGZ ... ... ... 13.61 11.60 5 12.10 -5.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.23 -1.0 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.62 -12.6 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 0 50.40 +.4 GabGoAn n GGO ... ... ... 24.74 16.18 1 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 0 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 36 9.55 -7.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.35 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.91 -1.6 GabMultT GGT .94e 10.0 ...q 10.09 8.27 31 9.38 +2.0 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.80 -5.2 GabUtil GUT .60 10.3 ...q 7.20 5.77 211 5.83 -17.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.30 -1.2 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.96 -1.9 Gasa rs GFA ... ... ... 12.99 5.53 22 7.18 -43.1 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 316 8.04 -19.6 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 715 70.27 +11.0 GamGldNR GGN .84 16.7 ...q 5.81 4.80 402 5.03 -3.5 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 0 23.20 -6.5 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 24 6.44 -4.0 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 6 23.61 -5.6 GameStop GME 1.52 11.5 ...dd 25.31 12.20 3693 13.20 -26.5 Gannett n GCI .64 6.6 ...cc 12.38 7.36 778 9.75 -15.9 Gap GPS .97f 3.4 14 35.68 21.02 4206 28.78 -14.9 GardDnv n GDI ... ... ... 38.00 19.91 492 31.78 -6.3 Gartner IT ... ... 36 142.16 110.76 514 117.87 -4.3 GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 206 23.75 -4.0 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 14 26.15 +.2 GasLog GLOG .56 3.2 47 22.55 12.75 564 17.30 -22.2 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 3 26.70 +.4 GastarExp GST ... ... ...dd 1.40 .38 591 .72 -31.5 Gastar pfA GSTpA 2.16 14.5 ... 20.50 6.40 19 14.90 -16.9 Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 8 18.25 -3.3 GatesInd n GTES ... ... 35 18.72 15.69 142 16.18 -10.5 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 0 9.63 -8.5 GeeGroup JOB ... ... ...dd 6.50 2.00 135 2.36 -15.1 GencoSh rs GNK ... ... ...dd 17.00 8.47 119 16.74 +25.7 Generac GNRC ... ... 18 53.78 33.77 530 46.59 -5.9 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 33.85 -1.6 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 4 25.81 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 401 29.60 GenDynam GD 3.36 1.5 24 230.00 190.31 1809 225.96 +11.1 GenElec GE .48 3.3 ...dd 29.47 12.73 72640 14.52 -16.9 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 20 24.50 -1.8 GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.18 5138 44.56 -24.8 GenMoly GMO ... ... ...dd .53 .28 75 .38 +14.0 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 7302 37.69 -8.1 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 169 6.25 -5.6 Gensco GCO ... ... 12 55.30 20.90 150 42.10 +29.5 GenesWyo GWR ... ... 24 84.40 61.44 638 71.44 -9.3 GenesisEn GEL 2.88f 13.2 31 32.59 18.42 652 21.77 -2.6 GenesisHlt GEN .24 16.2 ...dd 2.68 .60 296 1.48 +94.0 GenieEn n GNE .30 7.2 ... 8.10 3.82 48 4.14 -5.0 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 3 7.30 -.5 Genpact G .30f ... 21 34.79 24.28 254 32.07 +1.0 GenuPrt GPC 2.88f 3.2 20 107.75 79.86 1141 88.79 -6.5 Genworth GNW ... ... 2 4.15 2.66 2137 2.70 -13.2 GeoGrp s GEO 1.88 8.7 13 33.48 19.05 318 21.59 -8.5 GeoPark GPRK ... ... ... 15.39 6.48 681 14.53 +46.6 GaPw 77 n GPJA ... ... ... 26.14 23.01 15 24.49 -4.4 Gerdau GGB .02e .4 ... 5.32 2.60 5179 4.81 +29.3 GerNew GF 1.23e .4 ...q 21.49 15.67 11 19.64 +1.0 GettyRlty GTY 1.28 5.2 13 29.89 22.68 92 24.63 -9.3 GigCapit n GIG ... ... ... 10.22 9.60 1 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 696 29.38 -9.0 Glatfelter GLT .52 2.4 17 23.85 16.53 74 21.91 +2.8 Glaukos n GKOS ... ... ... 48.89 23.08 198 30.31 +18.2 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3388 40.33 +13.7 GblBrCopp BRSS .24 .7 12 36.50 27.50 58 32.15 -2.9 GlbMed n GMRE .20p ... ...dd 10.25 6.34 135 7.79 -5.0 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.70 -2.4 GlobNetL n GNL .94 5.3 29 23.87 15.55 285 17.68 -14.1tGlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.40 11 24.35 -5.1 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 66 17.00 +1.8 GlobPay s GPN .04 ... 37 118.94 80.01 448 110.25 +10.0 GlbShipLs GSL .40 34.2 ...dd 1.94 .97 52 1.17 +.9 GlbShip pfB GSLpB 2.19 9.3 ... 25.36 20.00 31 23.62 -1.3 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 0 22.61 -.4 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 9 16.21 -.4 GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 3 26.22 -1.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 14 12.70 +6.8 GblXColum GXG .41e 3.7 ...q 11.51 9.26 86 11.10 +10.8 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.79 2 24.33 +1.5 GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 153 12.56 -7.6 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 52 35.27 -.1 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 29 24.35 -4.9 GXSupInPf SPFF .99 8.3 ...q 13.00 11.70 49 11.87 -2.4 GblXGuru GURU .28e .9 ...q 31.88 26.14 4 30.31 +2.1 GbXGreece GREK .13e 1.2 ...q 11.56 8.57 363 10.56 +2.7 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 100 18.17 -2.7 GblX MLP MLPA .90e 9.8 ...q 11.59 8.14 6725 9.14 -7.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.21 -3.0 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 5 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 234 20.48 -6.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 10 18.12 +.7 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.47 2 18.00 +5.9 GblXPakist PAK ... ... ...q 19.23 12.15 141 13.01 +5.1 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.8 ...q 14.63 11.10 45 14.39 +9.6 GblXScUS n SCIU ... ... ...q 32.53 27.62 26 31.12 +.6 GblXScEu n SCID ... ... ...q 29.75 25.67 12 28.61 +3.2 GblXScAs n SCIX ... ... ...q 27.08 23.68 4 25.69 -.8 GblXScJp n SCIJ ... ... ... 33.72 28.14 1 31.49 -.7 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.25 -2.5 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 24 22.95 +5.7 GbX US Inf PAVE ... ... ... 17.80 13.80 27 16.22 -3.3 GblFound n BOSS ... ... ... 20.72 15.35 1 18.35 +5.9 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 12 26.72 -2.3 GlbXSilv rs SIL ... ... ...q 37.30 28.21 126 30.76 -5.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 308 33.47 -13.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 20 22.42 -3.8 GbXUran rs URA ... ... ...q 16.36 11.81 355 13.29 -11.7 GlblScape GSB .06 1.6 21 5.51 3.27 13 3.72 +4.9 Globalstar GSAT ... ... ...dd 2.59 .53 2351 .78 -40.5 GlobantSA GLOB ... ... 52 54.84 33.87 206 44.37 -4.5sGlobusMed GMED ... ... 46 52.18 27.79 913 52.30 +27.3tGlowpoint GLOW ... ... ...dd .65 .19 686 .21 -41.9 GoDaddy n GDDY ... ... 91 65.34 37.25 931 63.68 +26.7 GolLinhs s GOL ... ... ... 14.48 4.13 525 12.02 +37.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 2399 3.93 -8.6 GoldResrc GORO .02 .4 64 5.33 3.08 285 5.09 +15.7 GoldStdV g GSV ... ... ... 2.07 1.25 143 1.70 -2.9 Goldcrp g GG .24 1.7 19 15.55 11.64 5292 14.08 +10.3 GoldenMin AUMN ... ... ... .68 .36 101 .44 +2.3 GoldStr g GSS ... ... 6 .92 .56 3295 .70 -21.1 GldFld GV ... ... 11 6.38 3.60 37 4.30 -12.2 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 27 26.27 -.9 GS BDC n GSBD 1.80 9.3 10 25.04 18.78 137 19.26 -13.2 GS ActbtInt GSIE ... ... ...q 32.48 26.88 94 30.31 +1.0 GS ActEM GEM ... ... ...q 39.44 30.30 143 35.77 -.1 GS ActEur GSEU .60e ... ... 33.94 28.87 3 32.22 +1.6 GS ActJpn GSIY ... ... ... 36.02 29.20 1 34.15 +1.5 GS US LgC GSEW ... ... ... 46.27 40.58 2 43.22 -.6 GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.61 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.16 4 48.23 -4.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 147 53.89 +1.0 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 41 100.08 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 4 53.90 +1.8 GS SCap n GSSC ... ... ... 45.33 39.39 5 44.18 +2.0sGSCI37 GSC ... ... ...q 26.40 17.55 1 26.01 +8.5 GoldmanS GS 2.60 1.1 24 275.31 209.62 3774 246.67 -3.2 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 42 28.28 -1.0 GoldS pfN GSpN ... ... ... 28.34 25.95 32 26.58 -4.5 GoldS pfB GSpB 1.55 5.8 ... 27.27 25.20 18 26.81 +3.6 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 10 23.40 +2.9 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 86 22.44 -.5 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 99 22.82 +1.0 GS MLPEn GER .64 10.0 ...q 8.29 5.25 349 6.38 +3.7 GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 255 8.75 -2.1 GoodrPet n GDP ... ... ... 14.50 8.20 6 12.89 +18.1 GormanR GRC .50 1.6 27 33.50 23.55 22 30.61 -1.9 vjGrace GRA .96f 1.4 20 77.37 58.48 866 67.39 -3.9 Graco s GGG .53 1.1 15 49.69 34.89 255 46.55 +2.9 GrahamCp GHM .36 1.7 14 24.03 17.97 11 21.40 +2.2 GrahamH s GHC 5.32f .9 23 625.45 536.90 6 617.05 +10.5 Graingr GWW 5.12 1.8 25 309.80 155.00 675 286.08 +21.1 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.50 -5.3 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 2005 22.49 -15.6 GranTrra g GTE ... ... ...dd 3.22 1.93 2617 3.15 +16.7 GranaMon GRAM .25e 7.0 ... 5.15 2.25 96 3.58 +25.6 GraniteC GVA .52 .9 32 68.58 45.14 192 55.16 -13.0 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 124 16.61 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 1 39.51 +1.1 Gran Gld n BAR ... ... ... 142.87 123.68 0 132.26 +1.5 GranCom n COMB ... ... ... 27.07 24.80 7 26.55 +1.5 GranSP n COMG ... ... ... 32.29 24.96 1 29.35 +6.0sGrphTInt n EAF ... ... ... 15.50 14.44 3052 16.21 +4.6 GraphPkg GPK .30 1.9 16 16.74 12.65 2766 15.97 +3.4 GrayTelev GTN ... ... 6 17.80 11.25 465 11.70 -30.1 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 15 13.39 -3.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.35 -.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 447 1.22 -5.4 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 683 31.37 -2.7 GrtWstBcp GWB .80 2.0 16 45.00 33.27 134 40.31 +1.3 GreenDot GDOT ... ... 44 69.37 33.81 210 62.92 +4.4 GreenTrH n GHG ... ... ... 13.05 10.75 263 10.91 -15.8 GreenbCos GBX .92f 2.0 10 54.45 41.45 327 45.35 -14.9 Greenhill GHL .20 1.0 ...dd 26.00 13.80 408 19.75 +1.3 Greif A GEF 1.68 2.9 20 65.60 47.97 165 58.80 -2.9 Greif B GEF/B 2.51e 3.9 20 71.95 52.50 2 63.60 -8.3 Griffon GFF .28f 1.4 21 24.75 17.45 81 20.60 +1.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 189 65.22 -8.1 GrubHub GRUB ... ... ...cc 112.41 41.35 1617 102.17 +42.3 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 66 105.13 +2.3 GpoASur ASR 3.31e ... ... 229.45 165.93 44 176.78 -3.1 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 193 8.89 +4.6 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 10 9.97 +6.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 196 28.63 -2.4 GpTelevisa TV ... ... ... 27.37 14.20 1347 17.58 -5.8 GuangRy GSH .62e 2.3 ... 37.43 24.43 1 27.24 -18.4 Guess GES .90 4.0 ...cc 24.01 9.56 1056 22.72 +34.6 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 19 21.29 -6.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.20 -2.7 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 33 21.74 -.9 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2 GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 148 8.35 -6.2 GugChinTc CQQQ .60e 1.0 ...q 67.24 43.28 50 57.19 -5.7 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 3 8.12 -3.2 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 2 25.89 -6.1 GugSolar TAN .83e 3.3 ...q 26.70 17.46 66 25.14 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 13.01 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 11 30.07 +1.7 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 10 37.58 +.6 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 41.82 -11.7 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 11 44.86 +3.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 151 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 60.15 313 85.46 +15.1 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 39 31.50 +10.6H -HCA Hldg HCA .35p ... 15 106.84 71.18 2796 96.90 +10.3 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 60 41.20 +37.8 HCP Inc HCP 1.48 6.8 12 33.67 21.48 1945 21.92 -16.0 HDFC Bk HDB .37e .4 ... 110.77 79.30 514 96.94 -4.7 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.16 -1.1 HFF Inc HF 1.80e ... 23 51.74 30.06 152 48.21 -.9 HMG HMG ... ... ...dd 16.33 8.94 0 13.55 +8.5 HNI Corp HNI 1.14 3.2 16 47.36 31.16 230 35.37 -8.3 HP Inc HPQ .53 2.5 13 24.75 17.10 6374 21.38 +1.8 HRG Grp HRG ... ... ...dd 20.17 14.22 1321 15.14 -10.7 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1283 49.95 -3.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 30 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 69 26.41 -3.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 177 26.30 -2.0sHaemonet HAE ... ... 71 76.38 38.47 304 76.43 +31.6 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2173 5.52 -27.1 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 7491 52.05 +6.5 HalyrdHlt HYH ... ... 23 50.99 35.24 193 47.07 +1.9 HamBchBr HBB .34 1.4 ... 41.00 20.97 14 23.56 -8.3 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 30 39.13 -.5tHanJS JHS .87e 6.3 ...q 15.12 13.77 21 13.76 -7.4 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 8 16.61 -5.1 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 46 14.99 -12.5 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 40 20.33 -5.1 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 34 19.65 -8.6 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 55 17.53 -6.5 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 92 21.86 -11.4 Hanesbds s HBI .60 3.3 9 25.73 17.16 10795 18.22 -12.9 HannArms HASI 1.32 6.9 27 25.28 17.33 186 19.25 -20.0 HanoverIns THG 2.16 1.8 65 121.39 79.23 140 119.75 +10.8 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.28 -.2 HarleyD HOG 1.48f 3.6 13 57.64 40.53 3658 41.01 -19.4 HarmonyG HMY .05 ... ... 2.53 1.56 2578 1.93 +3.2 HarrisCorp HRS 2.28 1.3 30 169.53 106.18 341 169.00 +19.3 Harsco HSC .20m .9 56 23.20 12.80 267 21.75 +16.6 HarteHk rs HHS ... ... ... 14.50 7.27 15 9.30 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1 HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 22 29.27 HartfdFn HIG 1.00 1.9 18 59.20 48.21 1318 51.96 -7.7 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5tHaverty HVT .72f 4.0 18 27.23 17.80 87 17.85 -21.2 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 493 34.52 -4.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 216 4.99 -16.1 HlthcrRlty HR 1.20 4.5 42 36.25 26.27 662 26.76 -16.7tHlthcreTr HTA 1.22 5.0 44 32.84 24.50 1089 24.60 -18.1 HeclaM HL .01e .3 ...dd 6.16 3.25 3010 3.78 -4.8 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6sHeico s HEI ... ... ... 93.10 56.47 171 92.30 sHeico A s HEI/A ... ... 60 78.05 47.00 133 77.55 HelixEn HLX ... ... ...dd 8.70 4.82 1554 6.25 -17.1 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1128 72.41 +12.0 Hemisphrx rs HEB ... ... ... .74 .30 490 .33 -3.8 HennCap n HCAC ... ... ... 10.49 8.97 2 9.97 +1.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.60 +2.2 Herbalife HLF ... ... 22 104.97 60.71 687 102.31 +51.1 HercHld n HRI ... ... ... 72.99 33.27 213 59.72 -4.6 HercTGC HTGC 1.24 10.3 14q 15.60 11.55 321 12.09 -7.9tHercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 55 25.02 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 102 16.34 -9.3 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.00 0 24.10 -4.1 Hersha rs HT 1.12 5.8 15 19.87 16.60 221 19.32 +11.0 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 7 23.20 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.66 9 23.03 -6.9 Hershey HSY 2.62 2.8 20 116.49 92.06 1282 93.18 -17.9 HertzGl HTZ ... ... ... 27.27 8.52 2260 21.09 -4.6 Hess HES 1.00f 1.7 ...dd 58.98 37.25 3186 58.54 +23.3 Hess pfA HESpA ... ... ... 66.79 48.24 96 66.61 +15.1 HessMidP n HESM 1.29f 6.4 27 26.78 18.32 46 20.25 +2.2 HP Ent n HPE .56f 3.2 44 19.48 12.70 8073 17.42 +21.3 Hexcel HXL .50 .8 23 69.52 49.20 225 65.05 +5.2 Hi-Crush HCLP 1.26 10.5 13 15.45 7.25 831 12.00 +12.1 HighPtRs HPR ... ... ...dd 6.93 2.66 1518 6.40 +24.8 HighlFlR n HFRO ... ... ... 16.60 15.00 138 16.02 +3.4 HighwdPrp HIW 1.85 4.4 18 53.34 41.34 395 42.37 -16.8 Hill Intl HIL ... ... ...dd 6.00 3.95 248 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 71.91 467 86.85 +3.0 HillenInc HI .83 1.7 23 49.35 34.65 188 48.05 +7.5 HillmCT pf HLMp 2.90 8.4 ... 36.95 29.63 1 34.40 +.2 HilltopH HTH .28f 1.1 13 28.86 21.47 175 24.51 -3.2 HilGrVa n HGV ... ... ... 47.75 32.20 654 44.15 +5.2 Hilton HLT .60 .7 41 88.11 58.90 1795 82.09 +2.8 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 159 17.90 -4.0 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 6 26.00 -3.4 HollyEngy HEP 2.62f 8.7 14 37.56 26.09 204 30.17 -7.1sHollyFront HFC 1.32 2.2 15 58.87 23.46 1972 59.08 +15.3 HomeDp HD 4.12f 2.3 24 207.61 144.25 2973 177.66 -6.3 Honda HMC .84e 2.5 ... 37.29 27.05 436 34.16 +.2 HonwllIntl HON 2.98 2.0 66 165.13 129.00 4460 148.62 -3.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 83 44.75 +1.5 HorizGbl n HZN ... ... 39 19.26 7.69 169 8.15 -41.9 HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.53 +.5 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 6 49.12 -2.4 HorGKWld KLDW ... ... ...q 35.73 29.52 11 34.36 +2.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 3 20.51 -4.2 JamesBibl ef JBRI ... ... ... 26.01 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 55

HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.04 -1.1 Hormel s HRL .75 2.1 22 38.00 29.75 2121 35.77 -1.7 Hornbeck HOS ... ... ...dd 4.87 1.51 158 3.73 +19.9 HostHotls HST 1.00a 5.1 16 21.53 17.26 4158 19.46 -2.0 HoulihnL n HLI .80 1.8 18 52.81 32.72 106 45.15 -.6 HstnAEn HUSA ... ... ... 1.05 .25 386 .25 -23.9 HovnanE HOV ... ... ...dd 3.41 1.66 565 1.97 -41.2 HHughes HHC ... ... 29 140.38 114.28 198 136.59 +4.1 HuanPwr HNP 2.45e 10.0 ... 31.85 23.64 52 24.58 -1.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 442 118.86 -12.2 HubSpot HUBS ... ... ...dd 124.45 63.00 913 109.85 +24.3 HudBayM g HBM .02 ... 10 10.25 4.60 502 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 564 31.27 -8.7 HugotnR HGT .09e 13.0 2 2.10 .55 187 .69 -50.7 Humana HUM 2.00f .7 25 299.67 220.80 458 294.50 +18.7 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.05 +1.8 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 2 41.27 -1.0 HuntgtnIng HII 2.88 1.1 25 276.69 183.42 190 264.97 +12.4 Huntsmn HUN .65f 2.1 11 36.09 23.12 1367 31.15 -6.4 Hyatt H ... ... 37 83.02 54.38 534 78.11 +6.2 HysterYale HY 1.21 1.6 20 93.90 59.38 32 74.90 -12.0I -IAMGld g IAG 1.52f 28.1 90 7.25 3.55 3206 5.40 -7.4 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 7883 8.38 -13.9tIDT Cp IDT 1.00f 18.5 ... 17.71 5.40 206 5.40 -49.1 IEC Elec IEC ... ... ...cc 5.05 3.35 15 4.39 +6.6 ING ING .14e .8 ... 20.58 16.31 1809 17.62 -4.6 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 23 25.52 -.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 33 25.70 ION Geo rs IO ... ... ...dd 32.45 3.20 311 29.45 +49.1 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 29.04 62 30.44 IQ Hedge MCRO ... ... ...q 27.20 25.38 1 26.33 -.8 IQ HdgLgS QLS ... ... ...q 24.53 20.39 2 22.01 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 96 27.79 -.9 IQ HdgEv QED ... ... ...q 22.00 20.53 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.39 -3.0tIQ CorePl n AGGP ... ... ... 21.05 19.09 37 19.08 -4.4tIQ CoreBd n AGGE ... ... ... 19.88 18.55 27 18.54 -5.3 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.85 24.35 -.2 IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 4 22.15 -1.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 1 20.22 -.6 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 27 21.60 -.3 IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.53 +.4 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 13 23.45 -10.9 IQMrgArb MNA ... ... ...q 31.92 29.98 87 30.58 -1.5 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.08 -2.4 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 19 28.00 -2.0 IQVIA Hldg IQV ... ... 12 110.67 81.62 1094 98.01 +.1 IRSA IRS ... ... ... 32.97 21.22 28 24.45 -17.4 iShGold IAU ... ... ...q 13.11 11.61 9903 12.72 +1.7 iShGSCI GSG ... ... ...q 17.55 13.16 1825 17.44 +7.1 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1495 22.18 -4.3 iSAstria EWO .37e 1.4 ...q 27.41 19.55 95 25.68 +4.2 iShBelg EWK .51e 2.4 ...q 23.00 19.33 16 21.19 +.8 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 14288 42.60 +5.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1278 27.94 -5.7 iShEMU EZU .86e 1.9 ...q 47.13 39.32 3313 44.68 +3.0 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 563 32.66 +4.6 iShGerm EWG .60e 1.8 ...q 35.87 29.73 1923 32.84 -.5 iSh HK EWH .61e 2.4 ...q 26.93 22.80 2666 25.33 -.4 iSh SKor EWY .65e .9 ...q 79.07 62.05 2027 74.12 -1.1 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3979 51.11 +3.7 iShNeth EWN .66e 2.0 ...q 34.09 28.10 154 32.29 +1.8 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 158 46.85 -2.0 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 538 66.71 -4.7 iShSpain EWP .99e 2.9 ...q 36.38 31.52 406 33.61 +2.6 iSSwedn EWD .76e 2.2 ...q 36.71 32.02 171 34.03 +.4 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 721 34.29 -3.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 100 33.89 +2.3 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 11 50.11 -.7 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 10 55.41 +1.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 12 49.45 -3.4tiShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 43 48.41 -3.1 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 1 46.11 -8.0 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 41 41.70 -.3 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 45 10.59 -2.3 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 23 22.87 +6.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.13 -.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 6 88.21 +.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 7 52.87 -.5 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 94 49.16 +2.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 71 83.70 -.7 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 341 61.49 +1.2 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 53 81.23 +1.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 179 99.35 +7.4 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 8 50.39 -1.8 iShChile ECH .71e 1.3 ...q 56.53 41.34 210 54.72 +4.9 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 34 44.75 +.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 25 55.55 +.2 iShSilver SLV ... ... ...q 17.14 14.44 15505 15.67 -2.0 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 478 117.35 -1.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 3 102.15 -3.3 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 7 165.45 +5.7 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 12 154.13 -3.0 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 9 16.95 +4.1 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 12 18.06 -3.2 iShSPTUS s ITOT ... ... ...q 65.40 53.79 1413 61.21 +.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.43 68 104.56 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.01 22 110.90 -1.9 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1036 112.35 -1.5 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 12030 46.39 +.5 iShTransp IYT 1.70e .9 ...q 206.73 157.65 89 191.01 -.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 51.89 +2.7 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3000 268.44 -.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 9 181.41 -2.3tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 106.00 2621 105.95 -3.1 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 74337 46.88 -.5tiShiBoxIG LQD 3.87 3.4 ...q 121.85 115.46 4380 115.42 -5.1 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 2 65.23 +.9tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.42 5187 24.42 -2.6 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 84 58.60 -3.2 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 34 158.15 +2.9tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.48 5 50.44 -4.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 3 210.23 +3.8 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 858 26.98 -5.1 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 926 156.64 +2.5tiShNYMun s NYF ... ... ...q 56.36 54.48 10 54.50 -2.3 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 29 112.10 -.4 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 90 70.02 +.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 162 82.01 -1.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 151 36.97 +4.0 iShCalMn s CMF ... ... ...q 59.75 57.89 82 57.94 -2.0 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 35 49.57 -3.3 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 2 83.11 -.9 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 108 43.32 -4.2 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 93 35.84 +1.1 iSh JPXNik JPXN ... ... ... 70.78 56.60 3 65.48 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 212 82.94 -.8 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1858 36.87 +7.9 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 511 107.26 +4.0 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 158.79 -.4tiShPhilpns EPHE .20e .6 ...q 40.19 33.00 235 32.82 -15.5 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1587 110.85 -3.0tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.11 891 108.07 -2.4 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 45.11 +3.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 7 50.98 -2.7 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 3 38.97 -1.4 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 64 66.76 +1.1 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7073 118.49 -6.6 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 48 74.62 +2.0 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 2 61.42 -.1 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 2051 34.02 +.7 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 17696 70.96 +.9 iShGerSC bt EWGS .69e 1.0 ...q 70.42 49.36 3 66.27 +3.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 188 87.47 -1.9tiShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 14 60.30 -6.9 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 328 123.19 +2.1 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 7 28.20 +9.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 104 207.99 -.1 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.62 -1.5 iShIreland EIRL .55e 1.1 ...q 50.12 42.21 6 47.87 -.3 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 639 189.81 tiSh10yCBd CLY 2.67 4.5 ...q 63.67 58.87 75 58.82 -6.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 15971 85.66 -1.8 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 13 43.46 +10.2 iShSft IGV .12e .1 ...q 183.23 130.68 217 174.66 +13.0 iShCorUS n FTY ... ... ... 51.01 43.20 76 44.23 -10.8 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 6 67.89 +.4 iShNetw IGN .25e .5 ...q 55.29 43.74 4 52.48 +8.3 iShNATch IGM .73e .4 ...q 195.60 142.10 28 181.86 +7.7 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 30 55.95 -10.1 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 31 25.28 -.2 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 154 90.84 -10.3 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 91 99.04 +.8 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 11 92.86 +.3 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 5 25.38 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 13 184.85 +3.1tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 110.21 -3.3 iShIndia bt INDA .24e .7 ...q 38.21 31.54 3755 34.41 -4.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1928 121.42 -2.3 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 186.54 +4.0 iShPoland EPOL .42e 1.6 ...q 30.19 23.14 388 25.51 -5.8 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 48 219.66 +1.8tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.40 44 107.38 -2.2 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 880 137.53 +2.1 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 179 48.83 -7.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1075 148.50 -.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1041 125.22 -.4 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 306 194.05 +3.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 75 129.47 -4.8 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 4747 50.98 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 13261 155.32 +1.9 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 307 84.98 -5.7 iShChina MCHI .61e .9 ...q 76.72 50.21 2717 66.45 -.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 359 73.87 +1.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 188 158.28 +.1 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 62 69.79 -.4 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 29 127.30 -4.2 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 857 52.31 -.9 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 145.41 -4.5 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 56 157.16 -1.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 35 49.01 -1.1 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 183 27.79 -5.5 iShTech IYW 1.20e .7 ...q 184.45 138.25 122 169.51 +4.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 92.60 -.3 iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.87 6 97.24 -8.2 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 5819 73.98 -8.7 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 23 113.53 +3.8 iSh0-5Tips STIP ... ... ...q 101.11 99.37 52 99.78 -.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1945 38.60 -11.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 27 147.30 -.1 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 165 204.88 +8.9 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 27 174.55 +.2 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 206 132.28 +1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 291 50.73 +2.9 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.43 -1.8 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 300 118.34 -.9 iShBroker IAI .65e 1.0 ...q 70.58 49.01 36 66.68 +6.2 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 830 40.46 +2.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 112.07 +.9 iShCrSPS s IJR ... ... ...q 80.68 66.77 2191 79.03 +2.9 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 70 190.40 +9.7tiShConsGd IYK 2.43e 2.1 ...q 130.93 114.56 26 114.80 -9.4 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 10 164.33 +4.8 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 319 63.49 +.6 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 7 146.71 -5.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 46 100.22 -1.9 iShPeru EPU .70e 1.6 ...q 44.95 32.90 32 44.44 +8.4 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 4856 66.93 +1.3 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 24 36.83 +2.5 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 16 133.69 +.1 iShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 71 70.53 +8.6 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 31 53.74 -.3 iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 265 47.90 +1.4 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 34 44.48 -1.0 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 30 98.66 +3.1 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 67 37.55 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 40 24.75 -4.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 1004 56.11 +1.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 145 155.30 +1.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 105 34.02 -1.8 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 75 80.81 +.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.35 -.7tiShiB3-23x s IBCE ... ... ...q 24.76 23.55 2 23.55 -3.0 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.65 1 25.65 -3.1 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 3 25.88 -.8 iStar STAR ... ... 5 12.68 9.75 389 9.98 -11.7 iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 7 25.18 -.7 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 0 24.99 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 2 24.75 -1.7 ITT Inc ITT .54f 1.1 20 57.62 36.93 414 51.02 -4.4 iBio IBIO ... ... ...dd .55 .14 221 .17 -6.2 Idacorp IDA 2.36 2.6 22 100.04 79.59 289 90.51 -.9 IDEX IEX 1.48 1.0 33 150.72 102.69 197 142.70 +8.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 133.90 1106 156.60 -6.1 Imax Corp IMAX ... ... ...cc 31.00 17.58 304 22.85 -1.3 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 489 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 9 8.71 -14.3 ImpOil g IMO .64f 2.2 59 32.81 25.91 216 29.68 -4.8 IncOpR IOR ... ... 26 12.55 8.31 9 12.06 +8.8 IndCDrillg ICD ... ... ...dd 5.48 2.72 80 4.35 +9.3 IndepHld IHC .12f .3 14 39.85 17.25 8 37.55 +36.8 IndepRT IRT .72a 7.7 19 10.63 8.26 333 9.40 -6.8 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 50 24.84 -4.9 IndiaGCap IGC ... ... ...dd 1.63 .30 556 .60 -40.0 IndoTel s TLK .67 ... ... 36.19 25.96 426 26.96 -16.3 IndBach IBA .87e 1.4 ... 67.61 52.72 8 60.45 +5.5 Infosys INFY .40e 2.3 16 18.71 13.88 9690 17.42 +7.4 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 143 20.61 +10.9 InfuSystem INFU ... ... ...dd 2.95 1.20 8 2.75 +19.6 IngerRd IR 1.80 2.2 19 97.67 81.93 1931 83.26 -6.6sIngevity NGVT ... ... ... 82.23 53.62 111 81.56 +15.7 Ingredion INGR 2.40 1.9 17 146.28 113.42 183 126.23 -9.7 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 86 32.71 +1.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 5 27.25 -2.5 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.62 -7.2 Inphi IPHI ... ... ...cc 44.25 23.65 612 30.36 -17.0 InsightS n INSI ... ... ... 21.10 18.71 72 18.78 -5.6 Insperity s NSP ... ... 27 77.95 34.88 382 76.60 +33.6 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 164 57.45 -24.4 Instructre n INST ... ... ...dd 46.50 23.40 134 41.40 +25.1 IntegerHl ITGR ... ... ...dd 58.54 33.90 131 55.50 +22.5 Intellichk IDN ... ... ...dd 4.55 1.50 22 1.96 -23.4sIntellgSys INS ... ... ...dd 5.25 3.30 8 5.20 +14.0 Intelsat I ... ... ... 9.70 2.44 3692 9.30 +174.3sInterXion INXN ... ... ... 65.69 41.68 849 64.41 +9.3 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1491 73.92 +4.8 IntCtlHtls IHG ... ... ... 69.23 49.03 230 61.98 -2.4 IBM IBM 6.00 4.1 11 171.13 139.13 5312 145.86 -4.9 IntFlav IFF 2.76f 2.0 36 157.40 128.42 236 141.01 -7.6 IntlGmeT n IGT .80 2.8 ... 30.82 17.25 1308 28.09 +6.0 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 1982 53.71 -7.3 IntlSeaw n INSW ... ... ... 23.43 15.23 137 20.88 +13.1 IntTower g THM ... ... ...dd .78 .29 391 .62 +43.7 Interpublic IPG .84f 3.5 16 26.01 18.30 3983 24.11 +19.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.05 -1.7 inTestCorp INTT ... ... 13 10.25 5.75 63 7.15 -17.3 IntPotash IPI ... ... ...dd 5.12 1.58 836 4.15 -12.8 Intrexon XON ... ... ...dd 26.99 10.26 1131 18.00 +56.3 Inuvo INUV ... ... ...dd 1.39 .70 34 .94 +16.0 Invacare IVC .05 .3 ...dd 19.10 11.25 548 19.05 +13.1 Invesco24 n IHTA ... ... ... 10.33 8.28 46 8.89 -13.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 36 9.72 -.7tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.47 82 10.44 -8.3 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 53 17.84 -10.3 InvCAVal VCV .79 6.8 ...q 13.20 11.53 81 11.70 -7.0 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 109 11.73 +.2 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 42 13.80 -6.2 Invsco iim IIM .84 5.9 ...q 15.47 13.64 61 14.28 -4.2 Invesco IVZ 1.16 3.7 13 38.43 30.19 2864 31.00 -15.2 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 613 16.16 -9.4 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.90 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 14 25.05 -2.8 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 26 23.70 -5.2 Invsco oia OIA .39 5.3 ...q 8.25 7.38 68 7.47 -6.6 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 135 11.64 -6.1 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 104 11.67 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 66 11.69 -3.8 Invsco iqi IQI .76 6.5 ...q 13.04 11.72 71 11.76 -6.0 InvSrInco VVR .31 7.0 ...q 4.73 4.26 213 4.44 +1.1 InvTrIG VGM .88 7.2 ...q 13.80 12.09 150 12.14 -7.9 InvTrNY VTN .85 6.7 ...q 14.00 12.61 62 12.66 -7.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 265 20.69 +7.5 InvRlEst IRET .28 5.4 4 5.93 4.05 231 5.18 +3.8 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.45 -9.9 Invitae n NVTA ... ... ...dd 11.28 4.35 355 5.59 -38.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1600 22.61 -4.1 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.53 +4.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0 iPBetaCrOil OLEM ... ... ...q 20.48 12.86 1 20.48 +15.6 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.6 29 41.52 30.78 1174 33.44 -11.4 iShItaly rs EWI ... ... ...q 34.45 26.46 3208 34.14 +12.2 iShJapan rs EWJ ... ... ...q 64.71 51.99 8116 60.61 +1.1 iSMlasia rs EWM ... ... ...q 36.56 31.37 1425 35.62 +8.0 iShSing rs EWS ... ... ...q 28.35 23.00 546 27.48 +6.0 iSTaiwn rs EWT ... ... ...q 39.36 33.85 3570 36.48 +.7 iSh UK rs EWU ... ... ...q 38.05 32.82 813 36.25 +1.2tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 67 49.57 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.00 +2.2 iShCvBd ICVT .67e ... ...q 58.93 51.72 14 56.43 +2.4 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 7397 56.83 -.1 iSh 10 Cp n LLQD ... ... ... 51.31 47.91 47.91 -6.5tiSh 5-10Cp n MLQD ... ... ... 49.96 47.68 2 47.52 -3.8 iShColomC ICOL .43e 2.7 ...q 16.51 13.43 5 15.95 +10.5tiShEnhBd n IGEB ... ... ... 50.77 48.31 1 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 3 33.13 +2.1 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.90 +.5 iShFacSIntl INTF .17p ... ...q 31.21 25.88 102 29.46 +2.1 iShArgGl n AGT ... ... ... 32.94 24.18 3 30.27 +.3 iShFS USA LRGF .19e ... ...q 33.93 27.78 135 32.06 +.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 20 39.76 +.6 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 49 30.83 +.5tiSh iBd23 n IBML ... ... ... 25.96 24.73 4 24.74 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 142 59.07 +1.0 iShMgRE rs REM ... ... ...q 48.54 39.80 79 42.09 -6.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 376 46.70 -.9 iShDvlValu IVLU ... ... ...q 28.44 23.75 9 26.89 +1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 4 47.67 -4.1 iShSaudi KSA ... ... ... 31.62 24.50 120 31.18 +19.1 iSh MinVl n SMMV ... ... ... 30.51 26.90 4 29.34 +.5 iShIntDevM IMTM .30p ... ...q 33.00 27.27 12 30.87 +1.2 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 15 29.69 +.1 iShLwCarb CRBN .94p ... ...q 125.97 105.96 5 117.46 +.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.05 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 8 26.65 +.6 iShMsciChA CNYA ... ... ... 35.68 25.45 30.90 -3.5 iSh IntDvGr IGRO ... ... ... 62.04 53.27 2 56.81 -4.3 iShMultiTc TCHF ... ... ... 42.80 34.12 41.03 +5.8 iShMultInd INDF ... ... ... 33.67 29.24 31.97 +.3 iShMultHl HCRF ... ... ... 35.18 28.03 32.15 +1.7 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 29 25.24 -.4 iShMultMat MATF ... ... ... 36.19 29.45 33.72 -1.4 iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.02 -.9 iShMultiEn ERGF ... ... ... 30.28 23.28 28.68 +1.3 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 12 91.41 +.6 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.36 -8.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 353 34.12 -1.9 iSh MulConD CNDF ... ... ... 34.24 27.45 1 32.15 +2.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1924 30.48 +2.2 iShGblReit REET .94e 3.9 ...q 26.68 23.40 121 24.19 -7.3 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.50 +2.5 iShCoreInt IAGG ... ... ... 53.61 51.09 68 52.42 +.7 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 14 59.82 +.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 6 96.86 -.5 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 1 69.69 +2.6 iShEafeMV HEFV ... ... ...q 27.90 25.95 0 27.61 +.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 2 25.69 +1.4 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.56 -2.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 79 51.06 +1.8 iShxJMinV AXJV .84p ... ...q 38.95 32.41 2 36.70 +.9 iSh2022Mu IBMK .09e ... ...q 26.37 25.31 19 25.34 -1.3 iShEm exCh EMXC ... ... ... 58.49 50.03 1 54.22 +.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.25 12 24.23 -3.1 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 19 25.27 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.97 +.3 iShRussia rs ERUS ... ... ...q 39.23 27.18 713 33.09 -1.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 430 29.59 -.3 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 1 26.29 -.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 22.40 +1.0 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.47 -.3siShCHItaly HEWI .55p ... ...q 18.52 16.05 1 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 5 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.32 +1.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.81 1 26.73 -.5 iShGbMM rs PICK ... ... ... 37.91 25.02 65 35.33 +2.0 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.39 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 21 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 5 23.84 -2.0 iSh ESG Sl ESGE ... ... ... 81.63 62.03 17 73.29 -.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 1 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 8 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 793 32.72 -1.9 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.74 +1.6 iShFacEmg EMGF .13p ... ...q 53.84 40.69 42 49.31 -.3tiSh iBd26 n IBDR ... ... ... 24.92 23.33 13 23.29 -5.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 60 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 91 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 109 24.73 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.29 80 24.28 -3.2tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.31 78 24.28 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.91 29 23.97 -4.2tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.09 42 24.03 -4.1tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 109 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 195 .44 +9.0 IsraelChm ICL .27e 6.1 ... 4.95 3.85 56 4.45 +10.1 IssuerDir ISDR .20 1.3 55 18.95 11.30 1 16.00 -12.8 ItauCorpb ITCB 2.48e 16.4 ... 15.79 10.28 17 15.09 +12.3 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5205 14.73 +13.4 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 50 14.23 -5.9J -JAlexHld n JAX ... ... 35 12.80 8.70 28 12.10 +24.7 JJill n JILL ... ... ... 13.71 4.17 415 5.07 -35.0 JBG Smth n JBGS .23p ... ... 35.64 30.79 345 34.77 +.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.65 -2.5 JMP Grp JMP .36 7.0 73 7.70 4.92 4 5.11 -8.8 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 25.58 +1.1 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 44 26.23 -3.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.25 5 62.10 -.6 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 64 60.05 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 22 59.09 +1.3 JPM DREq JPUS .26p ... ...q 74.59 63.05 17 70.10 -.6 JPM DivInt JPIH ... ... ... 30.65 27.59 29.54 -1.5 JPMDsfEu JPEU ... ... ... 64.34 54.69 1 60.82 +.8 JPM DivEu JPEH ... ... ... 29.58 26.58 27.98 -1.0 JPM Val n JVAL ... ... ... 27.44 24.90 0 25.69 -1.6 JPM Qual n JQUA ... ... ... 27.51 24.85 0 25.92 -.6 JPM Mom n JMOM ... ... ... 27.55 24.95 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 25.31 -4.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.39 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.75 -1.6 JPM UlSh n JPST ... ... ... 51.03 48.88 240 50.14 +.2 JPM SCap n JPSE ... ... ... 30.81 27.03 7 29.68 JPM GlB n JPGB ... ... ... 52.89 50.26 13 50.40 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 25.21 JPM Disc n JPHY ... ... ... 52.80 49.72 12 50.09 -2.3 JPM USMid JPME ... ... ... 66.84 57.20 4 63.68 -.1 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11285 110.93 +3.7 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 29 25.38 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 49 26.33 -2.6 JPMAlerian AMJ 2.29 8.7 ...q 32.08 23.17 2416 26.22 -4.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 104 26.10 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 41 26.13 -3.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 54 26.19 -2.7 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 1851 27.26 +3.8 JacobsEng JEC .60 1.0 24 72.18 49.31 1220 60.46 -8.3 JaggedPk n JAG ... ... ... 16.55 10.96 1396 14.47 -8.3 JHardie s JHX .38e 2.1 84 18.79 13.55 16 18.18 +3.2 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 58 50.03 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 556 32.16 -15.9 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 28 12.14 +2.8 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 383 30.08 -23.6 JernignC n JCAP 1.40 7.5 11 24.89 15.90 65 18.76 -1.3 Jianpu n JT ... ... ... 9.49 4.75 103 5.30 -18.2 JinkoSolar JKS ... ... 34 30.50 16.06 331 18.88 -21.5 JBeanTch JBT .40 .3 45 122.65 82.45 173 115.25 +4.0 JHMultLgC JHML .10p ... ...q 37.14 30.72 53 34.88 +.3 JH MultMdC JHMM .08p ... ...q 36.30 30.04 22 34.54 +1.3 JH MultCns JHMC .07p ... ...q 33.38 27.14 2 30.66 +.3 JH MultFin JHMF .08p ... ...q 39.70 30.70 5 37.27 +1.4 JH MultHltC JHMH .05p ... ...q 34.56 28.23 1 31.15 JH MultTch JHMT .09p ... ...q 47.35 35.19 6 43.32 +5.5 JH MultEn JHME ... ... ... 32.02 24.30 2 31.18 +5.1 JH MultMat JHMA ... ... ... 38.20 30.00 0 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 14 25.93 -.7 JH MultDev JHMD ... ... ... 32.58 27.42 12 30.82 +1.3 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.77 -2.7tJH MulCnSt JHMS ... ... ... 28.79 25.38 0 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 35.00 -.3 JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 29 16.80 -3.5 JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 13 8.50 -3.6 JohnJn JNJ 3.36 2.6 17 148.32 122.15 7376 126.83 -9.2 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 5273 34.15 -10.4 JonesEngy JONE ... ... ...dd 2.70 .54 774 .63 -42.5 JonesLL JLL .74f .4 30 178.75 110.15 280 173.74 +16.7 Jumei Intl JMEI ... ... 28 4.20 2.00 853 2.55 -12.7 JnprNtwk JNPR .72 3.0 13 30.96 23.61 3620 24.33 -14.6 Jupai n JP .40f 2.0 20 29.00 7.36 48 19.54 +5.7 JustEngy g JE .41 ... 5 6.29 3.86 204 4.12 -4.0 JustEn pfA JEpA ... ... ... 27.70 21.29 7 24.10 -3.1K -K12 LRN ... ... 69 21.18 12.72 225 13.88 -12.7 KAR Auct KAR 1.40 2.6 18 56.75 40.27 677 53.12 +5.2 KB FnclGp KB ... ... ... 63.96 43.47 107 55.94 -4.4 KB Home KBH .10 .4 30 38.80 19.94 2876 26.20 -18.0 KBR Inc KBR .32 1.9 12 21.70 13.36 2606 16.74 -15.6 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.38 +.3 KKR KKR 1.31e 6.1 10 24.50 17.61 2287 21.31 +1.2 KKR pfA KKR.PRA ... ... ... 27.69 25.45 17 26.00 -3.7 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 10 25.60 -4.3 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 72 15.96 -.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 25 19.90 -.5 KMG Chm KMG .12 .2 25 70.60 45.65 109 64.99 -1.6 KT Corp KT ... ... ... 18.82 12.70 506 13.30 -14.8 Kadant KAI .84 .9 29 114.00 59.30 23 96.35 -4.0 Kadmon n KDMN ... ... ... 5.86 2.05 214 4.20 +16.0 Kaman KAMN .80 1.3 36 65.24 45.50 81 63.75 +8.3 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8sKC Southn KSU 1.44f 1.3 21 114.85 88.66 1456 111.39 +5.9 KapStoneP KS .40 1.2 12 35.01 19.59 714 34.42 +51.7 KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 39 16.64 -4.4 KA EngTR KYE 1.32m 14.2 ...q 12.30 8.30 225 9.30 -7.6 KA MLP KYN 1.80 10.2 ...q 20.38 14.38 553 17.73 -6.9 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 3 25.27 +.1 KAMidsEn KMF 1.80m 14.4 ...q 16.12 11.36 73 12.54 -9.1 KeanGrp n FRAC ... ... ... 19.83 12.42 836 15.80 -16.9 Kellogg K 2.16 3.6 15 74.28 58.76 1498 60.52 -11.0 KelsoTch g KIQ .03f 4.9 ... .89 .24 49 .61 +16.7 Kemet KEM ... ... 26 27.35 11.19 576 18.23 +21.0 Kemper KMPR .96 1.6 26 71.52 36.35 174 59.00 -14.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.90 -.7 Kennamtl KMT .80 2.1 24 52.52 32.23 1096 39.00 -19.4 KennWils KW .76 4.1 ...cc 20.75 15.95 738 18.65 +7.5 KenonHld n KEN ... ... ... 33.22 12.06 1 15.76 -27.2 KeyEngy KEG ... ... ... 24.79 8.20 62 14.90 +26.4 Keycorp KEY .40f 2.0 14 22.40 16.28 10457 19.87 -1.5 Keycorp pfI KEYpI ... ... ... 29.97 27.28 18 27.45 -5.1 Keysight KEYS ... ... 41 55.21 35.62 910 54.23 +30.4 KilroyR KRC 1.70 2.5 15 77.70 62.91 360 68.96 -7.6 KimbRoy n KRP 1.44f 8.1 ... 20.24 15.06 16 17.73 +9.1tKimbClk KMB 4.00f 4.1 15 134.30 98.92 7630 98.52 -18.3tKimco KIM 1.12 8.4 14 21.24 13.31 3090 13.36 -26.4 Kimco pfI KIMpI 1.50 6.2 ... 25.49 24.37 5 24.37 -3.3 Kimco pfJ KIMpJ 1.38 6.2 ... 25.61 22.12 14 22.15 -11.5 Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.36 13 22.50 -10.4 Kimco pfL KIMpL ... ... ... 25.99 20.78 8 20.90 -15.5 KindMorg KMI .80f 4.9 23 21.25 14.69 10040 16.44 -9.0 KindM pfA KMIpA ... ... ... 46.20 29.98 50 31.96 -15.8 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1157 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 3 3.89 -23.0 Kinross g KGC ... ... 30 4.91 3.35 7150 3.87 -10.4 KirbyCp KEX ... ... 36 88.80 59.25 414 85.25 +27.6 KirklLak n KL .02e ... ... 17.74 11.52 837 15.99 +4.1 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.9 5 21.57 13.90 414 14.32 -26.9 KlondexM g KLDX ... ... ... 3.89 1.29 861 2.40 -8.0 KnSwftT rs KNX .24 .6 27 51.94 30.48 2551 43.38 -.8 Knoll Inc KNL .60 2.9 14 24.47 16.57 268 20.63 -10.5 KnotOffsh KNOP 2.08 10.0 ... 24.15 19.15 65 20.85 +.5tKnowles KN ... ... 10 19.13 11.48 1103 11.57 -21.1 Kohls KSS 2.44f 4.1 12 69.48 35.16 2820 59.63 +10.0 Koppers KOP 1.00 2.2 12 51.80 33.90 83 45.35 -10.9 KoreaElc KEP ... ... ... 20.38 14.12 865 17.03 -3.8 KoreaFd KF 4.50e ... ...q 44.64 38.03 9 40.73 -1.3 KornFer KFY .40 .7 23 55.45 31.19 171 53.84 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 1811 6.88 +.4 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.25 -3.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 346 58.72 +.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 200 33.28 -3.4 KraneChCm KCNY .22e .6 ...q 37.87 32.60 6 37.38 +6.5 KranShFtse KEMP ... ... ...q 29.85 22.78 0 26.65 +.2 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.71 +.6 KrS CnTc n KEMQ ... ... ... 28.97 23.87 552 25.82 +1.1 KratonCp KRA ... ... 17 53.99 30.70 191 51.85 +7.6 Kroger s KR .50 2.0 13 31.45 19.69 11513 24.79 -9.7 KronosWw KRO .68f 2.7 9 29.49 16.15 478 24.84 -3.6 Kyocera KYO ... ... ... 71.92 53.79 18 56.77 -13.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 56

L -L Brands LB 2.40 6.9 10 63.10 34.20 3160 34.80 -42.2 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 516 214.97 +8.7 LCI Inds LCII 2.20 2.4 17 132.73 86.25 93 92.90 -28.5 LG Display LPL ... ... ... 17.05 11.28 831 11.39 -17.2 LGL Grp LGL ... ... 19 6.70 4.25 2 5.45 -3.0 LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 43 12.84 -8.0 LSB Inds LXU ... ... ...dd 11.71 5.36 115 5.88 -32.9 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 167 17.55 +15.8tLTC Prp LTC 2.28f 6.5 15 52.85 35.09 404 34.89 -19.9 LaQuinta LQ ... ... 65 21.06 13.11 548 19.56 +6.0 LaZBoy LZB .48 1.6 20 34.25 23.15 225 29.40 -5.8 LabCp LH ... ... 20 181.72 136.61 655 166.62 +4.5 LadderCap LADR 1.26 9.0 20 15.39 12.83 1629 14.02 +2.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 110 3.46 +9.5 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 17 25.21 -.4 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 14 24.55 -1.5sLambWst n LW .77 1.2 25 65.97 40.75 537 65.66 +16.3 Lannett LCI ... ... 6 30.35 14.40 908 15.85 -31.7 LaredoPet LPI ... ... 5 13.46 7.41 2621 10.56 -.5 LVSands LVS 3.00f 4.0 21 79.84 56.33 2380 74.44 +7.1 LaSalleH LHO 1.80 5.8 17 31.75 24.10 1136 31.16 +11.0 LaSalH pfI LHOpI 1.59 6.4 ... 26.00 23.87 2 24.75 -1.4 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 4 24.55 -4.6 Latam Air LTM ... ... ... 17.39 10.53 706 15.41 +10.9 LatAmDisc LDF .03e .3 ...q 13.25 9.80 4 11.77 +2.5 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 423 29.49 +1.0 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 25.61 -.6 Latt RE n RORE ... ... ... 16.02 13.27 13.69 -11.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 378 31.25 -.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 7 31.92 +1.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 26 18.21 +1.2 Lazard LAZ 1.64 3.1 14 60.00 40.50 265 52.94 +.8 LazWldDiv LOR .69 6.0 ...q 12.63 10.71 40 11.42 -1.8 LeafGrp LFGR ... ... ...dd 10.15 6.35 25 7.20 -27.3 LearCorp LEA 2.80f 1.5 14 202.42 133.78 585 192.15 +8.8 Lee Ent LEE ... ... 5 2.78 1.75 105 2.15 -8.5 LegacyAc n LGC ... ... ... 9.91 9.51 3 9.64 +.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.95 +.1 LeggMason LM 1.12 3.0 10 47.13 36.10 668 37.72 -10.1 LegMas56 n LMHA ... ... ... 28.47 25.57 20 26.15 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 57 24.09 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.36 -2.9 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.48 +3.5 LeggPlat LEG 1.44 3.4 20 53.96 41.25 936 42.93 -10.1 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 2 25.40 +1.0 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 624 66.24 +2.6 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 29 1.11 -22.9 LendingClb LC ... ... ...cc 6.56 3.09 2316 3.27 -20.8 LennarA LEN .16 .3 14 72.17 49.34 3099 54.46 -13.9 LennarB LEN/B .16 .4 12 58.65 41.30 93 44.17 -14.5 Lennox LII 2.04 1.0 27 223.05 160.18 883 198.49 -4.7 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.6 44 28.30 21.61 3007 24.42 -7.8 LevelBr n LEVB ... ... ... 5.50 3.50 28 5.05 +16.2tLexRltyTr LXP .71f 9.3 10 10.65 7.63 749 7.66 -20.6 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.33 -3.9 Libbey LBY .47 8.4 ...dd 10.81 4.60 121 5.58 -25.8 LbtyASE USA .72e 11.3 ...q 6.80 5.42 652 6.38 +1.3 LbtyASG ASG .38e 6.2 ...q 6.49 4.59 111 6.11 +10.3 LibOilSv n LBRT ... ... ... 23.30 16.00 383 19.30 -15.7 LibtProp LPT 1.60 4.1 18 45.40 37.77 1146 39.21 -8.8 LifeStorg LSI 4.00 4.7 30 91.73 69.00 155 85.56 -3.9 LightInBox LITB ... ... ...dd 3.46 1.61 9 2.26 -1.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 96 4.04 -20.9 LincNat LNC 1.32 1.8 10 86.68 63.10 1384 72.22 -6.0 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 26 90.91 +3.1 LineCp n LN ... ... ... 47.81 32.69 197 37.43 -8.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 694 26.05 -23.0 LionsGat B LGF/B ... ... ... 34.41 22.50 227 24.16 -23.9 LiqTech LIQT ... ... ...dd .84 .25 314 .41 -28.7 LithiaMot LAD 1.00 1.0 12 127.99 86.05 381 100.35 -11.7 LiveNatn LYV ... ... ...cc 49.11 31.70 2132 40.11 -5.8 LloydBkg LYG .47a 12.7 ... 4.21 3.26 14550 3.72 -.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.2 53 363.00 266.01 1984 358.60 +11.7 Loews L .25 .5 15 53.59 45.01 1170 51.62 +3.2 LomaNeg n LOMA ... ... ... 26.89 20.03 267 21.53 -6.6 LaPac LPX .13p ... 16 31.19 22.07 847 29.94 +14.0 Lowes LOW 1.64 1.9 20 108.98 70.76 5083 84.35 -9.2tLubys LUB ... ... ...dd 3.43 2.36 182 2.66 +.8 LumberLiq LL ... ... ...dd 41.33 19.46 728 23.58 -24.9 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 129 39.55 -29.0 Lydall LDL ... ... 16 60.00 42.51 39 47.55 -6.3 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2156 108.32 -1.8M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 971 181.98 +6.4 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 152 11.26 -8.9 MBIA MBI ... ... ...dd 10.97 6.04 3043 8.85 +20.9 MDC MDC 1.20f 4.2 10 35.18 26.45 352 28.60 -10.3 MDU Res MDU .79 2.8 23 28.54 24.29 423 27.78 +3.3 MFA Fncl MFA .80 10.7 9 8.90 6.72 1209 7.49 -5.4 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.56 -3.0 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 2 25.37 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.24 -19.9 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 11 10.36 -10.0 MCR MCR .72a 8.9 ...q 8.76 8.00 94 8.05 -5.1tMGF MGF .41 9.1 ...q 5.01 4.53 88 4.52 -5.6 MFS HInM CXE .30 6.2 ...q 5.51 4.84 35 4.87 -7.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 31 4.42 -4.3 MFS IHI CIF .25 9.1 ...q 3.03 2.63 60 2.72 -7.5 MIN MIN .42 10.9 ...q 4.38 3.86 268 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 19 9.46 -2.6 MMT MMT .52 9.1 ...q 6.29 5.65 102 5.71 -5.9 MFM MFM .38 5.9 ...q 7.41 6.45 47 6.50 -5.4 MFV MFV .58 9.7 ...q 6.84 5.71 47 5.94 +.3 MGIC Inv MTG ... ... 8 16.21 10.03 4324 10.32 -26.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 479 27.86 -4.4 MGM Rsts MGM .48f 1.3 10 38.41 29.53 9774 36.17 +8.3 MI Homes MHO ... ... 15 37.41 24.08 204 32.34 -6.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 2311 34.92 -1.6 MRC Glbl MRC ... ... 20 20.77 14.01 590 19.19 +13.4 MSA Safety MSA 1.40f 1.6 69 90.58 65.95 240 87.61 +13.0 MSC Ind MSM 2.32 2.6 17 99.94 65.42 296 88.40 -8.5 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 517 150.00 +18.5 MSG Netw MSGN ... ... 10 26.30 16.25 155 22.75 +12.3 MV OilTr MVO .76e 8.7 7 9.80 4.80 20 8.68 +3.3 MVC Cap MVC .60 6.0 ...q 10.97 8.59 22 10.05 -4.8 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.48 -1.4 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 27 11.61 -6.6 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 37 22.35 -13.3 Macerich MAC 2.96 5.3 31 69.73 52.12 1893 56.36 -14.2 MackCali CLI .80 4.8 8 28.51 15.86 329 16.71 -21.8 Macquarie MIC 5.76f 14.9 7 81.74 36.20 1467 38.68 -39.8 Macys M 1.51 5.0 10 31.04 17.41 7064 30.46 +20.9 MadCvCall MCN .72 9.8 ...q 8.15 7.09 49 7.37 -4.5 MadSqGd n MSG ... ... 75 254.50 189.96 113 242.39 +15.0 MadStSec MSP 1.04 8.7 ...q 12.33 10.72 7 11.98 +2.3 MagellMid MMP 3.68f 5.5 20 75.82 54.82 1243 66.82 -5.8 Magna g s MGA 1.32f 2.2 11 61.56 40.71 823 59.50 +5.0 MagnaChip MX ... ... 6 13.40 8.20 179 9.25 -7.0 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 24 19.15 -22.5 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 2 17.42 -28.7 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 15 16.35 -21.9 MaidenHld n MHLA .60 3.1 ... 27.28 16.68 11 19.56 -15.0 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 16 20.66 -15.4 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 227 37.17 -6.4 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 82 18.99 -4.2 Majesco n MJCO ... ... ...dd 6.43 4.35 15 5.27 -1.9tMallinckdt MNK ... ... ... 49.12 13.32 3080 13.07 -42.1 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 21 13.55 +.9 ManchUtd MANU .36 1.9 1 22.15 15.86 55 19.00 -4.0 Manitowc rs MTW ... ... ... 44.03 21.24 207 28.74 -26.9 ManngNap MN .32 10.2 13 5.93 2.95 39 3.15 -12.5tManpwrGp MAN 1.86 1.9 12 136.93 99.57 1462 99.90 -20.8 Manulife g MFC .44 ... ... 22.16 16.62 1741 18.87 -9.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 9173 17.98 +6.2sMarathPt s MPC 1.84 2.3 19 80.04 49.30 2947 79.85 +21.0 MarcusMill MMI ... ... 22 36.70 23.40 105 35.12 +7.7 Marcus MCS .50 1.6 25 34.60 23.55 100 30.90 +13.0 MarinSft rs MRIN ... ... ... 15.45 6.25 48 7.50 -31.5 MarineP MPX .28 2.0 25 17.12 11.91 8 14.07 +10.4 MarineMx HZO ... ... 18 24.30 13.80 354 18.15 -4.0 Markel MKL ... ... 45 1194.98 936.95 25 1165.11 +2.3 MarriotVac VAC 1.60 1.2 22 154.14 107.58 92 135.91 +.5 MarshM MMC 1.50 1.8 23 86.54 72.96 1206 83.48 +2.6 MartMM MLM 1.76 .9 29 244.32 191.09 333 196.93 -10.9 Masco MAS .42 1.1 24 46.45 36.08 6332 39.45 -10.2 Masonite g DOOR ... ... 12 84.05 50.40 132 61.75 -16.7 Mastec MTZ ... ... 14 55.53 38.40 775 44.90 -8.3 MastechD MHH ... ... 14 15.93 6.13 19 12.21 +21.3 MasterCrd MA 1.00 .6 41 183.73 115.55 4354 175.43 +15.9 MatadorRs MTDR ... ... 36 33.96 20.13 845 33.72 +8.3 Materion MTRN .40 .7 45 55.35 33.10 56 54.05 +11.2 MatinasB n MTNB ... ... ... 3.08 .59 236 .64 -44.8 Matson MATX .80 2.7 6 40.32 21.63 182 29.18 -2.2 MauiLand MLP ... ... 20 27.80 10.55 13 11.25 -35.0 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 133 45.11 -29.9 Maximus MMS .18 .3 21 72.71 58.43 225 69.88 -2.4 MaxLinear MXL ... ... 16 32.47 20.38 222 23.07 -12.7 McClatch rs MNI ... ... ...dd 11.72 5.75 0 9.29 +4.0 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 3 103.48 +3.0 McCorm MKC 2.08f 2.0 16 111.46 90.25 713 103.77 +1.8 McDrmInt MDR ... ... 13 9.07 5.38 71265 7.00 +6.4 McDnlds MCD 4.04 2.5 27 178.70 139.84 2993 158.99 -7.6 McKesson MCK 1.36 .9 12 178.86 134.25 1174 148.33 -4.9 McEwenM MUX .01 .5 ...dd 3.06 1.82 1063 2.08 -8.8 Mechel pf MTLp ... ... ... 1.34 .80 0 .92 -12.4 Mechel rs MTL ... ... ... 6.10 3.30 93 3.84 -27.0 Medequit n MRT .84 8.5 ... 13.06 9.67 125 9.90 -11.8 MedProp MPW 1.00f 8.1 14 14.19 11.82 2226 12.35 -10.4 Medifast MED 1.92 2.0 43 103.87 40.00 110 97.99 +40.4 MedleyCap MCC .64 15.1 7 7.78 3.94 174 4.25 -18.6 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.15 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.30 -1.9sMedley n MDLX .22p ... ... 25.00 23.76 3 25.05 +1.1 Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.00 -.8 MedleyMgt MDLY .80 14.2 17 7.75 5.45 7 5.65 -13.1 Mednax MD ... ... 13 63.04 40.56 429 50.87 -4.8 Medtrnic MDT 1.84 2.3 32 89.72 76.41 2583 80.02 -.9 Merck MRK 1.92 3.2 22 66.41 52.83 19799 60.25 +7.1 MercGn MCY 2.50 5.1 21 61.51 41.41 359 49.38 -7.6 Meredith MDP 2.18f 4.3 12 72.25 50.63 659 51.25 -22.4 Meritage MTH ... ... 12 55.50 37.70 266 43.00 -16.0 Meritor MTOR ... ... 7 29.54 14.97 887 21.38 -8.9 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 24 25.98 -.4 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 19 26.37 -2.9 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 6 14.32 -2.7 MLRRD29 PYS 1.58 8.6 ... 24.85 17.20 22 18.41 -9.1 MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.20 -1.8 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 7 15.10 -18.2 Mesab MSB 1.49e ... ... 30.92 12.70 86 23.50 -6.6 Methode MEI .44 1.1 34 48.44 36.05 204 40.00 -.2 MetLife MET 1.60 3.4 10 55.91 43.01 3648 47.40 -6.3 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 21 25.10 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 19 44.25 +5.1 MettlerT MTD ... ... 39 697.26 508.24 80 574.35 -7.3 MexcoEn MXC ... ... ...dd 7.18 3.00 8 4.04 +2.8 MexEqt MXE 1.62e .1 ...q 12.22 9.91 4 11.04 +7.6 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 23 16.15 +2.5 MKors KORS ... ... 20 69.95 32.38 2809 67.85 +7.8 MicrFoc n MFGP ... ... ... 36.21 12.67 1114 18.27 -45.6 MicrSol n MICR ... ... ... 4.29 3.19 3 3.88 +10.9 MidAApt MAA 3.48 3.9 16 110.95 85.16 519 89.82 -10.7 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 64.99 -3.5 MidsthBcp MSL .28m 2.0 ...cc 15.50 11.05 28 13.70 +3.4 MidstPet MPO ... ... ... 19.04 10.87 62 14.38 -13.3 Milacron n MCRN ... ... ... 22.62 15.09 280 20.10 +5.0 MilestnSci MLSS ... ... ... 1.80 .70 16 .78 -34.0 MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 84 11.91 -4.5 MillerInds MLR .72 2.8 15 29.00 23.65 40 26.05 +1.0 MinTech MTX .20 .3 17 79.65 62.55 102 72.85 +5.8 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.07 -2.3 Mistras MG ... ... 38 23.83 17.00 48 20.27 -13.6 MitsuUFJ MUFG ... ... ... 8.11 5.95 920 6.73 -7.4sMiX Tele MIXT .22e ... ... 16.93 5.59 71 16.86 +32.1 MizuhoFn MFG ... ... ... 4.00 3.37 412 3.65 +.3 MobileTele MBT .53e 5.2 ... 12.80 7.77 1491 10.25 +.6 Model N MODN ... ... ...dd 18.90 10.55 107 17.45 +10.8 Modine MOD ... ... 15 25.75 11.95 205 19.80 -2.0sMoelis&Co MC 1.48 2.7 66 54.60 34.60 294 54.05 +11.4 Mohawk MHK ... ... 18 286.85 223.99 612 235.93 -14.5 MolinaHlth MOH ... ... ...dd 93.98 49.66 581 85.31 +11.3tMolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 1 75.03 -10.7 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 2456 71.92 -12.4 MonRE MNR .68 4.5 24 18.45 13.87 188 15.11 -15.1 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.6 ... 26.74 23.21 27 23.14 -7.6 Monsanto MON 2.16 1.7 22 126.80 114.19 3159 125.05 +7.1 Moodys MCO 1.76f 1.1 35 171.68 112.55 670 162.48 +10.1 Moog A MOG/A .25p ... 22 93.93 65.41 56 84.99 -2.1 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.9 13 59.38 40.43 8523 53.64 +2.3 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 34 28.46 -1.7 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 40 27.64 -2.8 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 41 26.98 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 29 26.04 -2.5 MorgSt pfK MSpK ... ... ... 27.72 25.56 39 25.84 -4.6 MS Asia APF .14e .8 ...q 19.99 15.73 41 17.81 -3.2 MS China CAF 13.33e ... ...q 27.79 19.42 303 24.42 +4.4 MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.10 1 6.47 -8.4 MS EMD MSD .57e 6.2 ...q 10.27 9.26 32 9.26 -7.2 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 541 7.57 -1.7 MSEmMkt MSF .05e .3 ...q 19.86 15.45 16 17.77 -.7 MS icb ICB .54a 2.9 ...q 19.79 17.93 6 18.62 +1.5 MS India IIF .04e ... ...q 35.14 28.02 17 30.60 -7.7 MSJCP97 HJV 1.75 14.9 ... 16.72 10.00 15 11.77 -4.6 MkVRMB CNY ... ... ...q 49.12 38.95 0 46.10 +7.2 MkVRupee INR .20p .5 ...q 45.42 39.60 3 41.62 -4.7 MSDLEur URR ... ... ...q 21.49 16.05 5 19.90 +9.8 MSDSEur DRR ... ... ...q 60.10 44.20 48.47 +.1 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 172 22.44 -.9 MosaicAc n MOSC ... ... ... 9.90 9.49 7 9.70 Mosaic MOS .10m .4 35 29.20 19.23 4191 25.89 +.9 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 751 109.82 +21.6 Movado MOV .80f 2.1 ...cc 42.25 20.50 95 38.65 +20.0 Mueller MLI .40 1.5 18 37.57 25.26 256 27.31 -22.9 MuellerWat MWA .20 2.0 23 12.99 10.01 518 10.20 -18.6 Mulesft n MULE ... ... ... 44.72 19.40 1997 44.52 +91.4 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1703 30.59 -1.5 MurphUSA MUSA ... ... 12 89.69 61.70 421 62.98 -21.6sMyersInd MYE .54 2.2 48 24.25 15.40 60 24.15 +23.8 Myomo n MYO ... ... ... 23.20 2.07 852 3.62 -3.5 Myovant n MYOV ... ... ...dd 24.14 9.92 52 20.96 +65.8N -NCI BldSy NCS ... ... 21 21.20 13.05 188 17.75 -8.0 NCR Corp NCR ... ... 28 43.38 29.20 1062 31.16 -8.3 NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 325 12.75 -9.3 NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 21 24.08 -1.3 NL Inds NL ... ... 6 16.05 6.00 15 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 50 31.78 14.52 2820 31.21 +9.6 NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 268 17.40 -7.7 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 531 17.75 -6.1 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 16 4.99 +18.5 NVR NVR ... ... 22 3700.00 2084.50 32 3049.57 -13.1 Nabors NBR .24 3.1 ...dd 10.75 5.32 6731 7.72 +13.0 NACCO NC 1.09f 2.7 5 92.60 23.80 13 39.85 +5.8 NamTai NTP .28 2.3 49 13.90 7.60 29 12.20 -2.8 NanoViric NNVC ... ... ...dd 1.64 .72 158 .79 -10.2 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 66 34.20 +5.5 NatFuGas NFG 1.66 3.2 16 59.92 48.31 318 51.73 -5.8 NatGrid NGG 2.89e 5.2 ... 70.76 51.44 733 56.07 -4.7 NtHlthInv NHI 4.00f 6.1 15 81.60 62.71 119 65.51 -13.1 NHltcre NHC 1.92f 3.0 20 75.70 57.00 23 63.25 +3.8 NOilVarco NOV .20 .5 ...dd 41.38 29.90 2035 38.38 +6.6 NatPresto NPK 1.00a 1.0 13 121.40 88.80 24 96.55 -2.9 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 562 37.18 -13.8 NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 101 24.07 -5.8 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 18 22.72 -9.4 NatlStor n NSA 1.12 4.5 87 28.55 21.17 150 25.15 -7.7 NtStorAf pfA NSApA ... ... ... 26.30 23.81 5 24.06 -7.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 126 17.95 -3.0 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.44 +1.9 NatGsSvcs NGS ... ... 77 29.55 22.40 14 26.25 +.2 NatrlGroc NGVC ... ... 27 10.99 4.79 58 7.21 -19.3sNatRsPt rs NRP 1.80f 4.9 11 36.30 22.81 87 37.00 +42.3 Natuzzi NTZ ... ... ... 3.24 1.41 4 1.67 +4.4 Nautilus NLS ... ... 17 19.80 11.30 905 15.00 +12.4 NavideaBio NAVB ... ... ...dd .68 .29 184 .29 -18.7 NavigCons NCI ... ... 19 24.47 14.62 126 21.43 +10.4 NavigatrH NVGS ... ... ... 13.25 7.00 166 11.15 +13.2 NaviosAcq NNA .08 9.8 ...dd 1.71 .67 124 .82 -26.3 Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 7 12.00 -25.9 Navios NM ... ... ...dd 1.90 .68 1222 .82 -31.7 NavMH pfH NMpH 2.16 17.6 ... 18.89 10.44 4 12.26 -24.8 NavMMid NAP 1.69 36.2 ... 12.18 3.26 526 4.67 -50.9 NaviosMar NMM 1.69f 92.9 6 2.62 1.45 373 1.82 -22.9 Navistar NAV ... ... ...cc 47.73 24.75 501 38.00 -11.4 Navistr pfD NAVpD ... ... ... 21.85 9.33 21.25 +24.3 NeenahP NP 1.64f 2.0 18 95.40 72.35 45 80.35 -11.4 Nelnet NNI .64f 1.2 12 59.68 38.72 27 53.97 -1.5 NeoPhoton NPTN ... ... ...dd 9.78 4.56 706 5.93 -9.9 Netshoes n NETS ... ... ... 26.96 4.59 31 4.91 -37.8 Netw1Tch NTIP .10 3.6 92 4.95 2.25 14 2.75 +14.6 NBCAInt NBW .74 5.9 ...q 14.61 12.68 28 12.68 -6.8 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 56 11.03 -6.2 NBIntMu NBH .90 6.6 ...q 16.00 13.59 19 13.65 -7.7 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.51 27 11.52 -5.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 311 4.69 -15.2 NevGCas UWN ... ... 25 2.86 1.87 3 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 242 89.52 +29.7 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 374 2.67 +9.4 NewAmHi HYB .78a 9.1 ...q 10.20 8.48 40 8.60 -8.5 NewConcEn GBR ... ... 27 2.45 1.16 11 1.34 -14.0tNE Realty NEN 1.00 1.5 2 75.25 67.20 1 67.80 -7.6 NwGold g NGD ... ... ...dd 4.25 2.26 3478 2.42 -26.4 NewHome NWHM ... ... 10 13.55 9.75 78 10.46 -16.5 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 5 12.09 -3.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 325 40.60 +1.0 NewMedia NEWM 1.48 8.7 25 17.95 11.87 235 16.99 +1.3 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 288 13.40 -1.1 NewOriEd EDU .40e ... 44 108.40 63.25 2958 86.82 -7.6 NewRelic NEWR ... ... ...dd 79.08 39.11 427 74.85 +29.6 NewResid NRZ 2.00 12.1 6 18.43 15.04 1276 16.54 -7.5 NewSenInv SNR 1.04 12.8 15 10.57 6.77 477 8.12 +7.4 NY&Co NWY ... ... ...dd 4.31 1.28 286 3.91 +36.7 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4374 12.86 -1.2 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 27.24 -4.8 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 2 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.23 3551 22.45 +21.4 NewellRub NWL .92f 3.5 11 55.08 23.85 4834 26.47 -14.3 NewdExp NFX ... ... 14 37.00 22.72 2864 28.37 -10.0 NewMarket NEU 7.00 1.7 21 478.84 373.59 14 403.30 +1.5 NewmtM NEM .56f 1.4 31 42.04 31.42 3319 41.06 +9.4 NewpkRes NR ... ... ...dd 10.20 6.58 237 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 158 2.16 -15.6 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 169 23.11 -8.6 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 52 25.65 -8.2 NxtEraLP NEP 1.57f 3.9 13 45.38 32.91 169 40.37 -6.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 16 24.62 -1.4 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 11 24.20 -3.0 NextEra76 NEEpK ... ... ... 25.99 23.62 64 24.84 -2.9 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 249 71.74 +3.1 NextEraEn NEE 4.44f 2.8 24 165.15 132.78 1643 161.13 +3.2 NxtEra pfR NEEpR ... ... ... 58.25 52.03 1 56.94 +1.3 NiSource s NI .78 3.3 30 27.76 22.44 1813 23.87 -7.0 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 100.00 +1.0 Nielsen plc NLSN 1.40f 4.2 19 43.61 30.64 3964 33.55 -7.8 NikeB s NKE .80 1.2 63 70.25 50.35 6242 66.88 +6.9 NoahHldgs NOAH ... ... 28 55.50 24.63 137 49.44 +6.8 NobilisH n HLTH ... ... ... 2.10 1.25 57 1.55 +14.8 NobleCorp NE .08 1.7 ...dd 5.80 3.14 3907 4.84 +7.1 NobleEngy NBL .40 1.2 34 34.25 22.99 5043 33.82 +16.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 195 44.00 -12.0 NokiaCp NOK .19e 3.2 ... 6.65 4.51 11421 5.89 +26.4 NomadF n NOMD ... ... ... 17.32 11.33 894 16.57 -2.0 Nomura NMR ... ... ... 6.83 5.28 89 5.94 +2.1 Norbord n OSB 1.29 3.1 ... 42.97 27.83 101 41.59 +23.0 NordicAOff NAO .18 15.7 ... 1.60 .91 41 1.15 -4.1 NordicAm NAT .41e 19.3 ...dd 8.40 1.82 649 2.12 -13.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1438 48.15 +1.6 NorkSo NSC 2.88f 2.1 21 157.15 111.21 1538 137.76 -4.9 NortelInv NTL .64e 1.3 ... 51.97 27.22 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.6 10 9.32 5.94 7 8.67 +24.6 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 456 54.04 -9.5 NDynMn g NAK ... ... ... 2.42 .81 545 .93 -47.2 NthnO&G NOG ... ... 22 2.97 .63 1116 1.72 -16.1 NorthropG NOC 4.40f 1.2 38 360.88 243.39 886 356.12 +16.0 NStREur n NRE .60 4.2 ... 14.70 10.08 411 14.19 +5.7 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 77 60.45 +1.3 NorwCruis NCLH ... ... 18 61.48 49.11 2230 56.75 +6.6 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.31 -14.0 NovaGld g NG ... ... ...dd 4.89 3.35 839 4.62 +17.6 Novartis NVS 2.75e 3.5 16 94.19 76.90 1181 77.60 -7.6 NovoNord NVO .96e 2.0 ... 58.37 38.25 2294 47.14 -12.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 1164 12.07 +9.4 NuSkin NUS 1.47f 2.1 34 76.24 52.88 707 71.09 +4.2 Nucor NUE 1.52f 2.4 15 70.48 51.67 2333 62.88 -1.1tNush EnhYl NUAG ... ... ... 24.87 23.63 6 23.64 -3.2tNush 1-5yr NUSA ... ... ... 25.18 24.39 4 24.36 -1.6 NushLCGr NULG ... ... ... 34.04 27.74 9 32.69 +4.8 NushLCVal NULV ... ... ... 30.70 25.49 4 28.37 -.7 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.82 +1.6 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.95 -.9 NushSmCap NUSC ... ... ... 29.93 25.08 10 28.89 +1.5 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.18 9 24.15 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.8 20 48.84 19.22 743 21.04 -29.7 NustEn pfA NSpA 2.13 9.4 ... 27.09 21.53 27 22.71 -8.6 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 12 21.85 -3.5 Nustar pfC NSpC ... ... ... 26.43 22.31 19 23.24 -10.5 NustarGP NSH 2.18 19.0 ... 27.96 10.40 273 11.50 -26.8 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 18 25.12 +.5 Nutrien n NTR .40p ... ... 54.35 40.41 1239 46.00 -11.4tNuvNYVl2 n NYV ... ... ... 15.50 13.33 11 13.31 -7.2 NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.52 +.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.57 +1.4 NuvHiInO n NMZ ... ... ... 13.91 12.33 187 12.37 -9.1 Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.42 -2.8 Nuv 11-21 n JHB ... ... ... 10.15 9.49 76 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.47 -9.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 20 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.39 104 9.49 -15.7tNuvMO Pr NOM ... ... ... 17.58 13.14 7 13.20 -5.4 NuvAllCEn JMLP 1.37 18.2 ...q 10.27 6.79 50 7.53 -12.0tNuvAZ NAZ .80 6.2 ...q 15.43 12.96 13 12.95 -8.4tNuvBldAm NBB 1.34 6.7 ...q 22.13 20.22 132 20.19 -8.1 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 5 21.69 -5.9 NCaAMTFr NKX .86 6.5 ...q 16.17 13.38 73 13.39 -12.9 NCADvA NAC .91 6.9 ...q 15.58 13.26 227 13.28 -7.2 NCalMunV NCA .47 5.0 ...q 10.70 9.16 63 9.32 -8.5 NuvCASel NXC .63a 4.6 ...q 17.32 13.58 21 13.62 -8.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 21 11.65 -2.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 36 14.86 +1.8 NvCredStr JQC .62 7.8 ...q 8.89 7.90 191 7.97 -3.0 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 53 12.15 -1.2 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 235 13.04 -7.3 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 93 18.35 -2.6 NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 226 10.51 -7.7 NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 83 13.26 -6.6 NuvFloat JFR .72 6.6 ...q 12.04 10.66 155 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 87 10.83 -5.0tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.35 81 11.34 -9.8 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 82 16.15 -4.5 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 12 9.75 -1.6 NuvHIDec18 JHA ... ... ...q 10.27 9.67 66 9.87 -.4 NuvEnhMu NVG ... ... ... 15.83 14.06 290 14.46 -6.3tNNYAmtF NRK .70 5.9 ...q 13.44 11.93 133 11.89 -8.3 NuvAmtFr NEA .75a 5.9 ...q 14.18 12.79 405 12.80 -6.9 NuvIntMu NID .68 5.5 ...q 13.77 12.10 73 12.37 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 11 12.48 -3.0 NMDPI NMY .67a 5.6 ...q 13.27 11.92 19 11.97 -4.8 NvMAP NMT .71a 5.5 ...q 15.00 12.81 22 12.91 -9.5tNMIQI NUM .74 6.0 ...q 14.05 12.50 38 12.49 -5.8 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 8 13.73 -6.7 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 25 23.53 -4.7 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 7 22.47 -5.3 NuvMultM JMM .48 6.8 ...q 7.77 6.60 15 7.04 -7.6 NvMuI NMI .50a 4.5 ...q 12.87 10.77 4 11.19 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 299 9.48 -6.4 Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.72 -8.9tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 120 12.95 -5.4 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4tNNYDvA NAN .80a 6.4 ...q 14.57 12.44 110 12.43 -10.1 NNYMV NNY .39a 4.2 ...q 10.65 9.03 35 9.19 -3.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.72 -6.7tNNCPI NNC .59a 4.8 ...q 13.67 12.13 31 12.14 -5.9tNOHQI NUO .80 5.9 ...q 15.46 13.61 15 13.62 -7.0 NvPA NQP .81a 6.5 ...q 13.78 12.36 46 12.41 -5.6 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 65 23.43 -5.4 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 172 9.89 -4.4 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 399 9.44 -7.5 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 102 16.19 -9.0 NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.00 132 13.77 -3.4 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 52 18.02 +4.1 NvSMM NIM .31a 3.2 ...q 10.55 9.49 30 9.64 -3.2 NSTFI NXP .55a 4.0 ...q 15.16 13.85 21 13.92 -4.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 13 13.43 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 20 14.35 -5.5 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 109 6.54 +.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 26 16.92 +1.7 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 29 16.67 -5.2 NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 69 13.41 -3.9 NTXQI NTX .65 5.1 ...q 14.94 12.42 24 12.95 -9.7tNVAPI NPV .65a 5.4 ...q 13.46 12.13 38 12.12 -5.5 NuverEnv n NES ... ... ... 26.50 9.25 3 18.01 -.9O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 2 9.45 +17.4sOFG Bncp OFG .24 1.9 10 13.15 7.80 287 12.70 +35.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 9 23.57 -2.3 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.28 +5.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.55 +4.9 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1256 32.51 -1.2 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 124 67.89 -7.3 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 304 41.25 -2.0 OasisMid n OMP ... ... ... 19.65 15.57 47 17.84 +2.3 OasisPet OAS ... ... ...dd 12.51 6.69 8435 10.33 +22.8 Obsidian g OBE ... ... ... 1.64 .82 1082 1.14 -8.1 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 3212 77.24 +4.9 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 852 20.51 -3.0 Och-Ziff OZM .87e 39.2 25 3.95 2.14 1030 2.22 -11.2 OcwenFn OCN ... ... ...dd 4.47 2.38 727 4.16 +32.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 249 5.50 -2.3 OilStates OIS ... ... ...dd 34.72 20.23 587 32.80 +15.9 Oil-Dri ODC .92f 2.3 20 50.82 33.61 8 40.87 -1.5 OldRepub ORI .78f 3.6 19 22.34 17.92 1045 21.47 +.4 Olin OLN .80 2.6 9 38.84 27.79 1833 30.33 -14.8 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.4 9 34.84 24.90 1330 25.39 -7.8 Omnicom OMC 2.40 3.2 16 85.44 65.32 1515 73.88 +1.4 Omnova OMN ... ... ...dd 11.90 8.10 84 11.50 +15.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 416 5.31 -7.5 OncoCyte n OCX ... ... ... 7.85 1.10 50 2.35 -49.5 OneLibrty OLP 1.80 7.8 13 27.70 21.02 32 23.09 -10.9 OneSmart n ONE ... ... ... 11.00 10.20 85 10.70 -1.9 OneMain OMF ... ... 15 36.32 22.04 535 30.49 +17.3 ONEOK OKE 3.18f 5.3 44 61.36 47.14 1640 59.96 +12.2 Ooma n OOMA ... ... ...dd 12.75 7.30 14 11.25 -5.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 55 50.72 -1.3 Opp RUT n OMFS ... ... ... 26.75 24.71 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 93 59.44 -2.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 13 69.57 -.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 57 35.68 -2.5 OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 1 25.94 -.6 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.36 +1.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.98 +.3 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.49 -1.9 OppGlRv n ESGF ... ... ... 33.63 27.83 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 3 67.76 -1.8 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.00 +.7 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 32 26.85 +.2 Oracle ORCL .76 1.7 56 53.48 43.60 14673 45.80 -3.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 188 18.18 +4.5 OrbitATK OA 1.28 1.0 23 134.59 93.50 279 132.70 +.9 OrchidIsl ORC 1.08e 14.5 39 10.97 6.77 362 7.43 -19.9 OrchidsPP TIS 1.40 21.4 10 21.85 6.48 149 6.53 -49.0 OrientPap ONP ... ... 3 2.45 .75 14 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 224 28.70 +12.1 OrionGpHl ORN ... ... ...dd 8.61 5.17 33 6.76 -13.7 Orix IX ... ... ... 100.03 75.78 19 87.77 +3.5 OrmatTc ORA .47 .8 34 70.68 53.45 176 58.50 -8.5 OshRusS n OUSM ... ... ... 27.78 24.76 20 26.13 -3.4 OshIntQ n ONTL ... ... ... 29.06 25.64 1 27.01 -2.3 OshkoshCp OSK .96 1.2 18 100.26 61.74 467 80.83 -11.1 OsiskoGl n OR .20 ... ... 14.39 9.31 392 9.62 -16.8 OutfrontM OUT 1.44 8.0 10 26.30 17.75 1096 18.11 -21.9 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 747 4.01 +46.4 OwensMin OMI 1.04f 6.9 9 34.97 14.26 970 15.00 -20.6 OwensCorn OC .84 1.1 24 96.52 59.26 1383 78.08 -15.1 OwensIll OI ... ... 21 25.90 20.41 1182 21.67 -2.3 OwensRM ORM .40 2.6 10 18.72 13.71 11 15.21 -5.0 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 73 76.52 +1.8P-QPBF Engy PBF 1.20 3.2 11 38.52 18.48 2193 37.92 +7.0 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 40 20.45 -2.4 PCM Fund PCM .96 8.5 ...q 12.13 10.15 28 11.31 -2.2 PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 3536 45.57 +1.7 PGT Inc PGTI ... ... 23 19.60 10.65 287 18.15 +7.7 PHH Corp PHH ... ... ...dd 15.00 8.01 107 10.58 +2.7tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.93 3 49.92 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 156 51.75 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 12 66.25 -4.3 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.25 -1.7 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 5 99.45 -.9tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.97 59 102.82 -3.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 303 99.79 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.03 27 101.05 -4.4 PimShMat MINT .82e .8 ...q 101.87 101.39 446 101.50 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 18 52.55 -2.1 PimSTMun SMMU .47e .9 ...q 50.80 49.59 7 49.62 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 109.47 -9.8 PJT Part n PJT .20 .4 ...dd 55.13 34.68 96 54.52 +19.6 PLDT Inc PHI 1.60e 6.0 ... 38.54 25.89 64 26.58 -11.6 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 36 27.44 -3.0 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.25 -.4 PNC PNC 3.00 2.1 13 163.59 115.66 2014 145.21 +.6 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 442 38.95 -3.7 POSCO PKX ... ... ... 93.12 57.50 133 80.53 +3.1 PPDAI n PPDF ... ... ...dd 13.68 6.53 108 6.70 -5.8 PPG s PPG 1.80 1.7 18 122.07 100.45 1406 108.88 -6.8 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 8 25.39 -.8 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4612 28.08 -9.3 PQ GrpH n PQG ... ... 29 17.65 12.88 52 14.44 -12.2 PS BusPk PSB 3.40 3.0 29 137.60 107.91 71 115.25 -7.9 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 13 24.83 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.56 -2.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 10 22.79 -7.4 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 5 23.19 -8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 57

tPS BsPk pfW PSBpW ... ... ... 25.77 22.76 8 22.83 -9.6 PVH Corp PVH .15 .1 21 163.78 96.85 650 160.26 +16.8 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 90 28.68 +.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 47 31.22 +.4 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 12 31.40 +3.8 PacrCash n GCOW ... ... ... 34.59 29.33 13 30.78 -2.2 PacrTrendp PTEU ... ... ... 33.39 27.32 16 29.93 -2.5 Pacr Wlth n PWS ... ... ... 27.67 23.99 16 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 8 26.71 +2.3 PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.48 +.5 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 113 2.20 +13.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 18 24.76 -12.2 PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.39 3 22.60 -12.5 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 0 21.51 -12.5 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.64 3 21.79 -9.8 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 5 21.09 -14.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 0 20.41 -16.9 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 1 19.02 -17.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.74 -12.5 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 98.10 746 117.31 -2.7 Pagsegur n PAGS ... ... ... 39.97 30.69 1091 35.72 +12.7 PalatinTch PTN ... ... ...dd 1.59 .34 3713 1.22 +42.0 PaloAltNet PANW ... ... ...dd 197.20 108.15 1203 192.27 +32.7 PampaEng PAM ... ... ... 72.98 50.88 199 56.34 -16.3 Pandora P ... ... ...dd 10.98 4.09 4852 5.27 +9.3 PanhO&G PHX .16 .8 ...cc 25.30 17.65 15 20.55 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 75 13.48 +44.2 ParaGold n PZG ... ... 4 1.80 1.16 43 1.60 +23.1 ParamtGp PGRE .40f 2.9 ... 16.79 13.70 1186 14.01 -11.6 Paretem rs TEUM ... ... ...dd 3.59 .50 996 2.56 +23.7 ParkEl PKE .40 2.3 41 20.46 13.88 59 17.53 +2.8 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1301 28.68 -.2 ParkNatl PRK 3.84f 3.5 20 116.75 92.42 38 109.82 +5.6 ParkDrl PKD ... ... ...dd 1.65 .49 1142 .58 -41.7 ParkerHan PH 3.04f 1.8 21 212.80 151.17 1128 171.96 -13.8 ParsleyEn PE ... ... 51 32.90 21.12 4681 30.66 +4.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.20 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.61 -.9 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 6 27.77 -3.1 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 2 25.56 -2.7 PartyCity n PRTY ... ... 15 17.00 9.50 669 16.00 +14.7 PaycomSft PAYC ... ... ...cc 118.45 59.88 757 114.07 +42.0 PeabodyE n BTU .12p ... ... 41.98 22.58 992 38.27 -2.8 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.2 ... 11.09 7.62 282 11.11 +13.1 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 467 35.50 -4.5 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.65 -2.5 Pebbleb pfD PEBpD 2.09 8.5 ... 26.44 24.15 3 24.70 -4.1 Pedevco rs PED ... ... ... 1.48 .26 48 .34 +5.3 Pembina g PBA 1.50 ... 24 36.99 29.28 497 32.32 -10.7 PengthE g PGH .04 ... ...dd 1.23 .54 200 .75 -5.7 Penney JCP ... ... 8 5.73 2.35 10670 2.91 -7.9tPennaRE PEI .84 9.4 12 14.31 8.96 1449 8.98 -24.5 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 3 21.40 -15.0 PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 18 20.95 -19.1 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 15 20.32 -19.1 PennyMFn PFSI ... ... 7 25.20 15.65 131 20.50 -8.3 PennyMac PMT 1.88 10.8 18 18.46 14.87 276 17.35 +8.0 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 24 25.62 +1.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 20 25.05 -.5 Penske PAG 1.36f 3.0 11 54.83 38.33 449 44.96 -6.0 Pentair PNR 1.38 2.0 21 74.84 59.13 1228 69.30 -1.9 Penumbra n PEN ... ... ...dd 127.40 77.75 107 122.95 +30.7 PerfFood n PFGC ... ... 21 35.25 24.83 861 30.55 -7.7 PerkElm PKI .28 .4 26 84.49 59.05 416 75.07 +2.7 Prmian PBT .56e 5.6 28 10.30 7.80 131 10.09 +13.8 Perrigo PRGO .76f .9 ...dd 95.93 63.68 526 81.91 -6.0 PetChina PTR .70e .9 ... 82.33 60.69 97 74.95 +7.2 PetroArg PZE .07e ... ... 14.80 10.35 111 11.51 -15.3 PetrbrsA PBR/A ... ... ... 13.92 6.96 5370 13.05 +32.8 Petrobras PBR ... ... ... 14.93 7.61 9617 14.09 +36.9 PtroqstE rs PQ ... ... ...dd 2.65 .47 160 .54 -71.5 Pfenex PFNX ... ... ...dd 6.77 2.07 72 5.55 +108.6 Pzer PFE 1.28 3.5 15 39.43 31.67 23640 36.80 +1.6 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.99 4.89 105 5.95 +1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.1 22 123.55 83.50 11586 83.67 -20.8sPhilipsNV PHG .88e 2.1 ... 42.35 34.35 1840 42.34 +12.0sPhillips66 PSX 2.86f 2.6 25 111.31 75.85 1958 111.45 +10.2 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 426 51.35 -1.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 69 8.14 2.43 176 4.12 -36.5 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1040 14.49 -18.4 PiedmOfc PDM .84 4.8 8 22.35 16.69 910 17.33 -11.6tPier 1 PIR .28 11.8 13 6.93 2.64 3930 2.38 -42.5 PimUS Eq n MFUS ... ... ... 29.49 25.01 27.58 -.1 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.88 +.6 PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.83 -1.3 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 89 14.72 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 38 8.11 -20.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 51 9.58 -8.2 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 51 16.78 -2.4 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.85 266 17.15 +4.2 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 537 22.98 +2.4 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 270 30.68 +2.1 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 88 11.73 +.4 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 117 10.37 -.6 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 22 13.38 -13.0 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 573 7.77 +4.2 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 167 27.20 +5.0 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 56 12.52 -3.7 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 113 12.67 -3.9 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 57 11.38 -1.7 PimcoNY PNF .68 6.0 ...q 13.63 11.26 20 11.33 -11.3tPimcoNY2 PNI .80 7.6 ...q 12.51 10.52 23 10.47 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 16 8.60 -13.3 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 147 9.29 +1.2 PinnaclFds PF 1.30 2.1 12 66.67 52.25 2831 60.81 +2.3 PinWst PNW 2.78 3.5 18 92.42 73.81 946 78.46 -7.9 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 48 14.82 -5.9 PionEnSvc PES ... ... ...dd 4.15 1.60 319 3.35 +9.8 PionFltRt PHD .72 6.2 ...q 12.39 11.27 35 11.60 +1.1 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 141 9.44 -2.8 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 18 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 48 11.19 -5.6sPioNtrl PXD .32f .2 ...cc 196.48 125.46 1590 197.35 +14.2 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 54 83.35 -3.4 PitnyBw PBI .75 7.0 7 16.25 9.50 867 10.73 -4.0 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 19 25.16 +3.2sPivotSft n PVTL ... ... ... 17.48 15.11 4322 17.26 +9.7 PlainsAAP PAA 1.95 7.7 33 29.46 18.38 1965 25.20 +22.1 PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 1470 25.47 +16.0sPlanetFit n PLNT ... ... 97 41.08 19.79 776 40.55 +17.1sPlantron PLT .60 .9 21 65.46 41.28 132 65.17 +29.4 PlatfmSpc PAH ... ... 14 14.82 9.09 1804 10.23 +3.1 PlatGpM rs PLG ... ... 1 1.23 .23 342 .24 -22.7 PlayAGS n AGS ... ... ... 23.69 16.66 84 22.96 +24.1 PlymInd n PLYM 1.50 9.1 ... 19.00 16.21 8 16.43 -11.1 PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 24.02 2 24.56 -2.3 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 82.77 1149 120.82 -2.6 PolyMet g PLM ... ... ...dd 1.36 .57 330 .82 -4.3 PolyOne POL .70f 1.6 20 47.48 34.15 153 44.42 +2.1 PortGE POR 1.36 3.4 19 50.11 39.02 508 40.34 -11.5 PostHldg POST ... ... ...cc 88.93 70.66 754 77.19 -2.6tPowrREIT PW ... ... ...dd 8.69 5.74 3 5.70 -7.4 PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.45 +3.3 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 2 75.04 -8.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 3 27.87 +2.1 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.88 +.4 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.47 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.04 -.6 PS Consrv PSMC ... ... ... 12.98 12.61 5 12.69 -1.3tPSCrudeDS DTO ... ... ...q 173.13 63.80 4 64.22 -27.6 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.07 -4.4 PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5 PSCrudeLg OLO ... ... ...q 6.03 3.71 11 6.02 +18.2tPSCrudeSh SZO ... ... ...q 100.57 68.32 0 62.94 -17.9 PwshDB DBC ... ... ...q 17.62 13.69 2094 17.46 +5.1 PwShCurH DBV ... ... ...q 24.90 21.17 5 23.91 +.8sPS Engy DBE ... ... ...q 16.00 10.78 65 16.09 +10.7 PS PrcMet DBP ... ... ...q 40.26 35.71 5 38.70 +.5 PS Silver DBS ... ... ...q 27.91 23.50 1 25.44 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 304 18.79 +.2sPS Oil DBO ... ... ...q 11.82 7.40 262 11.83 +16.6 PS Gold DGL ... ... ...q 43.28 38.49 6 41.90 +1.3 PS BasMet DBB ... ... ...q 19.94 15.29 310 19.00 -2.1 PS USDBull UUP ... ... ...q 25.76 23.09 1482 23.87 -.7 PS USDBear UDN ... ... ...q 23.27 20.96 378 22.62 +1.1 PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 27 48.01 +5.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 4 38.26 -1.2 PSAerDef PPA .50e .9 ...q 59.18 43.89 96 58.78 +9.1 PwShBio PBE .57e 1.2 ...q 54.28 41.36 5 48.57 +3.0 PS BldCns PKB .07e .2 ...q 36.44 28.22 18 30.84 -11.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 106 25.27 -.4 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 80 23.83 +4.1 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.56 -3.8 PwSLgCG PWB .21e .5 ...q 45.22 34.75 41 43.73 +5.4 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 68 36.68 -5.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 68 45.77 +3.6 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 98.00 +2.9 PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.78 +5.9 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 9 46.08 +8.5 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 9 30.63 -2.1 PwShNetw PXQ ... ... ...q 52.10 42.37 5 51.06 +10.3 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 21 9.65 +1.2 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 24 62.24 -3.0 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 1 33.79 +5.2 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 18 30.34 -1.5 PwSSemi PSI .04e .1 ...q 58.15 41.22 70 49.91 -1.1 PwShSoft PSJ .10e .1 ...q 73.27 53.26 23 71.42 +12.5 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 119 29.79 -2.2 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.37 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 3 25.49 -5.7 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.24 -1.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 233 18.37 -2.6 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 43.27 +2.4 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 43.52 +.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.83 +.2 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.74 -.5 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 90 111.92 -1.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.49 +1.1tPS US Ag n PBND ... ... ... 25.01 24.17 10 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 1 26.25 +.8 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 27.50 -.1 PS Rs1000 n USEQ ... ... ... 29.01 24.69 2 27.14 -1.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.19 +.7 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 4 29.19 +.9 PS SC High XSHD ... ... ... 26.03 23.12 1 24.03 -4.5 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.76 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 1 31.58 +1.4 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 113 29.60 -3.6 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 7 34.32 +1.1 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 23 31.01 -.6tPS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 464 25.04 -2.4 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 67 45.76 -1.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 84 45.07 -.7 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 387 39.24 -7.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 69 26.29 +3.8 PS EMkMom EEMO ... ... ... 22.52 16.49 90 19.88 -3.1 PSS&PMom SPMO ... ... ...q 38.04 28.25 6 36.00 +4.6 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 114 33.41 -.7 PSS&PVal SPVU ... ... ...q 37.53 30.19 2 34.22 -1.6 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.37 +.8 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 78 23.65 -.8 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 16 24.28 +5.0tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 24 24.71 -3.4 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3201 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 835 46.84 -1.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 76 42.87 +.9 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 21 27.32 -1.0 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 94 22.92 -4.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.90 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 45 25.56 -3.1 PShNYMu PZT .86 3.6 ... 24.80 23.83 9 23.84 -3.3 PShNatMu PZA .87 3.5 ... 25.90 24.96 297 25.04 -3.0 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 496 18.46 -2.6 PwShPfd PGX .86 5.9 ...q 15.20 14.10 2557 14.43 -2.9tPShEMSov PCY 1.50 5.4 ... 30.23 27.76 1285 27.62 -6.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 5 13.01 -1.0 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 119 22.77 +2.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 8 34.52 +.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 1240 45.96 +1.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 1 23.82 -1.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 58.05 -1.5 PSIndia PIN .12e .5 ...q 27.95 22.54 51 25.24 -4.4 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 193 21.26 -.9 Praxair PX 3.30f 2.2 34 166.95 122.90 846 150.36 -2.8 PrecDrill PDS .28 ... ...dd 4.01 2.26 1629 3.19 +5.6 PfdAptCm APTS 1.00 7.1 ...dd 22.71 13.60 163 14.13 -30.2 Prestige rs PBH ... ... 3 288.05 30.04 414 30.30 -31.8 Pretium g PVG ... ... ... 12.44 6.17 1138 7.02 -38.5 Primerica PRI 1.00f 1.0 13 108.05 70.00 156 97.40 -4.1 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.24 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 2 27.94 -.2 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.01 +2.0 Prn MegC n USMC ... ... ... 28.10 24.58 4 25.40 -3.3 PrinSpec n PREF ... ... ... 101.70 96.82 2 96.92 -3.4 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 15 16.49 -4.1 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 129 47.10 -17.6 ProLogis PLD 1.92f 3.0 25 67.53 53.15 1533 64.88 +.6 ProPetr n PUMP ... ... ... 22.88 10.84 1375 19.09 -5.3 ProShtDow DOG ... ... ...q 18.13 13.89 979 14.93 -.1 ProShtMC MYY ... ... ...q 12.80 10.71 113 11.13 -.7 PrUltDow s DDM .79e .6 ...q 152.41 90.84 231 127.06 -3.9 ProUltMC MVV .11e .1 ...q 136.15 96.65 8 121.54 -1.2 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1687 77.46 +5.6 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1715 107.51 -1.8 PrUShCnG SZK ... ... ...q 16.47 12.80 0 16.26 +19.5 ProShtHY SJB ... ... ...q 23.95 22.91 80 23.24 +.5 ProUShBM SMN ... ... ...q 19.26 11.73 8 13.18 -.2 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 6 72.66 -13.1 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 18 52.90 -7.9 ProSShOG DDG ... ... ...q 27.58 21.35 6 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 4 11.58 +.1 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 14 66.98 +.3 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 1 45.32 ProUltEM EET ... ... ...q 114.48 66.00 3 90.69 -3.5 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 75 23.33 +8.2 ProShtEafe EFZ ... ... ...q 28.71 23.78 4 25.19 -1.1 ProShtEM EUM ... ... ...q 21.85 16.23 592 17.80 -.8 ProUltEafe EFO ... ... ...q 150.78 107.26 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.69 +.1 ProUltSEM EEV ... ... ...q 12.51 6.82 35 8.07 -3.6 ProUltRE s URE ... ... ...q 68.58 50.79 14 54.98 -16.6 ProUltFin s UYG .51e .4 ...q 143.58 92.46 29 123.70 -3.3 ProShtRE REK ... ... ...q 17.94 15.62 3 17.18 +8.6 ProShtChi50 YXI ... ... ...q 24.68 16.42 1 18.77 -2.4 ProUltSem s USD ... ... ...q 162.32 76.59 7 121.03 -1.2 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.98 -8.7 PrUltTech s ROM ... ... ...q 111.39 63.94 175 93.35 +6.4 ProUltJpn EZJ ... ... ...q 151.38 98.80 130.49 +.1 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 201 40.74 +2.9 ProUltInd s UXI ... ... ...q 83.64 52.38 1 71.14 -2.6 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 86.17 -2.3 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 85.11 +4.5tPrUCnsGd s UGE ... ... ...q 52.04 40.36 1 39.72 -19.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 5 69.69 -5.9 PrUlPR2K s URTY ... ... ...q 95.99 56.50 47 83.99 +2.0 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 111.04 -5.0 ProUltSC s SAA ... ... ...q 108.67 75.95 0 104.23 +3.5 ProUPD30 s UDOW ... ... ...q 116.82 53.75 854 87.12 -7.6 ProUlR2K s UWM ... ... ...q 78.13 54.70 112 72.19 +2.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 723 23.34 +6.7 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1577 134.01 -4.4 ProUChin50 XPP ... ... ...q 113.86 54.04 5 81.98 -2.3 PrUSSilv s ZSL ... ... ...q 40.09 27.80 94 32.53 +3.6 PUVixST rs UVXY ... ... ...q 63.52 8.52 26865 15.32 +50.0 ProVixST rs VIXY ... ... ...q 53.64 21.24 974 34.67 +49.8 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.49 14.90 160 54.98 +47.7 PrUCrude rs UCO ... ... ...q 31.19 12.36 3309 30.97 +32.1 PrUltYen rs YCL ... ... ...q 65.77 56.16 9 60.68 +5.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 18 24.89 +17.7 PrUltSilv AGQ ... ... ...q 39.51 28.47 294 31.97 -5.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 17 42.85 +8.1 ProUShGld GLL ... ... ...q 80.66 63.08 20 67.23 -2.7 PrSUShAus CROC ... ... ...q 52.60 42.20 4 47.85 +4.7 PrUltShYen YCS ... ... ...q 76.95 64.93 27 70.26 -6.3 ProSUltGold UGL ... ... ...q 44.38 35.62 33 41.35 +1.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 9259 12.30 -90.4 PrUShCrd s SCO ... ... ...q 52.16 17.25 2059 17.40 -29.2 ProShtEuro EUFX ... ... ...q 43.77 38.37 0 39.39 -1.5 ProUltEuro ULE ... ... ...q 18.97 14.67 8 17.76 +1.7 ProUShEuro EUO ... ... ...q 25.55 19.46 125 20.71 -2.3tProctGam PG 2.87f 3.9 19 94.67 73.74 13461 73.00 -20.5 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2147 61.22 +8.7 ProsHldg PRO ... ... ...dd 34.91 21.36 143 33.34 +26.0 ProShtQQQ PSQ ... ... ...q 41.11 31.45 1275 33.76 -5.1 ProShSP rs SH ... ... ...q 34.55 28.14 2776 29.94 -.8 PrUShSP rs SDS ... ... ...q 54.00 35.66 3408 39.89 -2.8 PrUShDow DXD ... ... ...q 12.87 7.52 1393 8.55 -1.6 PUShtMdC MZZ ... ... ...q 24.44 16.91 3 18.30 -2.4 PUShtQQQ QID ... ... ...q 18.06 10.37 5699 11.85 -11.5 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 206 28.87 -10.8 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3423 18.67 -4.3 PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.49 -7.6 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 14.33 +2.4 ProUShL20 TBT ... ... ...q 39.86 32.99 3677 38.29 +13.4 PrShR2K rs RWM ... ... ...q 48.66 40.09 250 41.16 -2.6 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.54 -1.8 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 46 33.94 +16.1 PUShtR2K TWM ... ... ...q 23.30 15.59 922 16.33 -6.5 PrUShtSC SDD ... ... ...q 21.26 14.00 1 14.45 -7.4 PUShChi50 FXP ... ... ...q 28.63 12.37 36 15.76 -7.8 PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.21 +5.1 PUShtIndl SIJ ... ... ...q 23.95 14.55 2 16.32 -3.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 6 46.22 +17.6 PrShtSmC SBB ... ... ...q 40.02 32.58 3 33.12 -3.4 PUPShtMC SMDD ... ... ...q 15.39 8.80 13 9.72 -3.1sPrSh K1 n OILK ... ... ... 24.99 16.51 6 25.00 +15.5 PUShtEur EPV ... ... ...q 39.83 26.83 4 29.57 -4.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 11178 10.70 -5.9 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 1 25.15 -4.9 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 197 62.27 -2.8 PUltShEafe EFU ... ... ...q 29.07 19.90 1 22.15 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 50 37.99 -9.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 83.70 +7.2 PrSht20yTr TTT ... ... ...q 31.13 25.95 108 29.23 +9.9 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 40.93 -4.5 PUltShOG DUG ... ... ...q 53.46 31.48 76 33.50 -9.5 PS MngdF FUT ... ... ... 41.47 39.28 0 39.76 -1.3 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.31 +1.3 ProEurDiv EUDV .15p ... ...q 44.13 39.52 4 41.97 +.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 67.66 +.6 ProSPxTch SPXT .23p ... ...q 55.03 46.90 0 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3tProMerger MRGR .12e .3 ...q 36.45 35.11 1 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 55.96 -.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 27 98.32 -6.7 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 45 76.62 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.41 +3.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 51 7.73 -15.6 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 53.55 -1.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 54.70 -.9tPSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.10 7 75.20 -2.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 26.94 +6.8 PrUltShtTc REW ... ... ...q 23.63 12.66 2 14.42 -12.4 PrUShtFn SKF ... ... ...q 30.09 18.61 19 20.64 -1.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 9 9.26 -10.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.60 -1.1sPro30BEI RINF .58e 2.0 ...q 29.20 26.66 1 29.24 +5.4 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 0 59.70 +1.9 ProCdNASh WYDE ... ... ...q 33.66 32.10 33.03 +1.9 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 0 25.52 -1.5 ProspBcsh PB 1.44 1.9 19 79.20 55.84 275 75.24 +7.4 Protalix PLX ... ... ...dd 1.00 .42 513 .43 -34.9 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 72 128.22 57.45 93 124.60 +21.0 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 58 26.44 -2.0 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 952 107.38 -6.6 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 20 25.27 +.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 14 25.19 -.4tPruSDHiY GHY 1.32 9.6 ...q 15.31 13.79 200 13.79 -4.3 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 14 25.96 -.9 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 5 26.05 -.2 Prud UK PUK 1.49e 2.8 ... 55.36 44.12 89 52.63 +3.6 PruShHiY ISD 1.32 9.4 ...q 15.66 14.06 144 14.09 -4.6 PSEG PEG 1.80 3.6 17 53.28 41.67 2507 49.38 -4.1 PubStrg PSA 6.80 3.5 21 219.93 180.48 787 192.89 -7.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 21 25.08 -.2 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 50 24.48 -2.9 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 21 23.66 -5.3 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 10 23.88 -4.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 49 25.93 -2.5 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 40 25.79 -2.5 PubSt pfG PSApG ... ... ... 25.63 22.49 13 23.50 -5.8 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 13 23.95 -4.3 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 23 23.23 -6.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.40 -6.5 PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.71 -3.0 PubSt pfB PSApB ... ... ... 26.69 23.90 8 24.96 -2.8 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.83 -2.6 PulteGrp PHM .36 1.2 17 35.21 22.07 4196 28.82 -13.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 1779 20.59 +29.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 13 9.11 +1.0 PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.00 -5.5 PMIIT PIM .31 6.6 ...q 4.89 4.61 67 4.74 -.6 PMOT PMO .71 6.2 ...q 12.85 11.44 57 11.55 -6.5 PPrIT PPT .31 5.9 ...q 5.68 5.05 178 5.25 -1.5 PzenaInv PZN .41e 4.3 21 13.15 8.25 43 9.48 -11.2 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 183 48.90 +32.7 QEP Res QEP .08 .6 36 12.59 7.02 5251 12.55 +31.1 QIAGEN QGEN ... ... 34 36.34 30.20 342 32.78 +6.0 QTS RltTr QTS 1.64f 4.9 31 61.55 31.58 558 33.68 -37.8 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 296 25.71 +13.8 QuakerCh KWR 1.42 .9 31 165.93 129.98 31 153.30 +1.7 QuaCare QCP ... ... ... 21.15 12.25 306 20.56 +48.9 QuanexBld NX .16 .9 23 24.60 16.50 73 17.40 -25.6 QuantaSvc PWR ... ... 22 40.11 30.23 1116 33.49 -14.4 QntmDSS rs QTM ... ... 51 9.20 3.32 427 4.04 -28.2 Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 26.16 +.2 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.67 -.5 QnForTcG n FFTG ... ... ... 26.55 24.19 10 25.30 -1.1 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 40 27.72 +1.4 InspCpBd n IBD ... ... ... 27.94 24.07 3 24.43 -3.2 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.79 +1.3 QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.49 +.2 FormInco n FFTI ... ... ... 27.57 24.09 30 24.16 -3.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.44 -.4 QuanReal n QXRR ... ... ... 26.19 23.44 25.26 -.1 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 0 25.85 -.6 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.39 -1.2 QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.82 +.1 Qudian n QD ... ... ... 34.91 10.00 1490 10.24 -18.3 QstDiag DGX 1.80 1.8 19 112.97 90.10 1655 99.45 +1.0 QuintEn n QES ... ... ... 10.00 7.47 28 8.20 -8.9 QuormHl n QHC ... ... ... 10.00 2.54 186 8.58 +37.5 QuotientTc QUOT ... ... ...dd 17.85 10.35 166 13.35 +13.6 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 11 22.42 -4.8 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.17 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 22 23.04 -3.0 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 13 23.60 -.6 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 23 20.33 -7.6 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 11 21.59 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.65 -4.3 Qwest57 n CTDD ... ... ... 25.97 20.51 37 21.90 -4.3 Qwest56 n CTBB ... ... ... 25.60 19.86 41 21.45 -4.8R -RAIT pfA RASpA 1.94 16.0 ... 21.76 5.90 7 12.13 -.2 RAIT pfB RASpB 2.09 16.3 ... 23.77 6.21 0 12.84 +2.0 RAIT pfC RASpC 2.22 16.8 ... 25.39 6.35 3 13.25 +.1 RAIT Fin RAS .20m 108.1 ...dd 3.12 .16 1993 .19 -50.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.75 -1.8 RAITFn 19 RFTA 1.78 8.1 ... 25.30 16.60 10 22.10 -1.8 RELX NV s RENX .45e 2.1 ... 23.30 19.25 80 21.54 -6.6 RELX plc s RELX .54e 2.5 ... 24.03 20.31 207 21.79 -8.1 RH RH ... ... 56 109.53 41.52 701 90.24 +4.7 RLI Corp RLI .84 1.3 26 65.68 50.34 155 63.76 +5.1 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 651 20.41 -7.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 28 25.47 -5.7 RPC RES .40f 2.1 25 27.07 16.70 1058 19.26 -24.6 RPM RPM 1.28 2.6 17 56.69 46.36 745 49.13 -6.3 RSP Perm RSPP ... ... ...cc 50.00 28.76 1507 49.10 +20.7 RYB Edu n RYB ... ... ... 31.80 15.50 63 17.10 +1.3 RadianGrp RDN .01 .1 9 23.49 14.89 1327 15.50 -24.8 RadiantLog RLGT ... ... ...cc 6.65 3.51 45 3.76 -18.3 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.80 -.3 RafaelHl n RFL ... ... ... 8.44 3.05 68 6.80 +38.8 RLauren RL 2.00 1.8 19 119.33 66.06 861 109.43 +5.5 RamcoG RPT .88 7.7 9 15.00 11.36 329 11.48 -22.1 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 0 49.72 -13.8 RangeRs RRC .08 .6 15 26.98 11.93 5760 13.69 -19.8 RngrEnS n RNGR ... ... ... 15.70 6.88 21 8.25 -10.6 RJamesFn RJF .88f 1.0 18 99.26 71.35 394 87.62 -1.6 RayAdvM RYAM .28 1.3 41 22.96 11.88 414 22.30 +9.0 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 0 155.10 +7.7 Rayonier RYN 1.00 2.7 39 37.36 26.84 863 36.80 +16.3 Raytheon RTN 3.47f 1.5 33 228.85 154.01 1423 228.13 +22.0 RealityETF DIVY .46p ... ...q 28.89 25.25 13 27.06 +3.8 RltDvcDiv LEAD ... ... ...q 34.32 27.57 6 31.80 -.5 RealDivc n DFND ... ... ...q 28.60 24.67 27.08 -.7 RealDivG n GARD ... ... ...q 26.84 21.56 25.09 +.4 Realogy RLGY .27p 1.1 14 35.18 23.86 864 25.32 -4.5 RltyInco O 2.53 5.1 28 60.05 47.25 1575 49.13 -13.8 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 196 27.85 -10.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 1415 160.63 +33.7 RedLionH RLH ... ... ...dd 11.70 6.15 18 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 234 15.35 +3.6 Reeds REED ... ... ... 3.55 1.30 11 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 596 75.45 -1.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 586 56.11 -18.9 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 447 .29 +73.5 RegHlt pfA RHEpA 2.72 36.3 ... 23.10 5.72 21 7.50 -6.3 RegnlMgt RM ... ... 15 35.34 19.23 45 33.61 +27.7 RegionsFn RF .36 1.9 19 20.21 13.03 15180 18.86 +9.1 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 14 25.44 +.4 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 14 27.78 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 106 15.39 +.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 413 156.45 +.3 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 18 27.13 -1.4 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.77 32 25.85 -7.6 RelStlAl RS 2.00f 2.3 19 95.97 68.46 287 88.34 +3.0 RELM RWC .08 2.0 20 5.15 3.40 0 4.00 +12.7 RemaxHld RMAX .72 1.3 63 67.50 43.85 71 56.20 +15.9 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 29.01 +2.8 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 138 136.82 +8.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.76 -1.6 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 10 25.38 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 14 2.64 -.8 RennFund RCG ... ... ...q 2.20 1.11 2 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 96 10.19 -1.9 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1733 65.71 -2.8 ResMed RMD 1.40 1.4 48 104.78 67.15 864 97.94 +15.6 ResolEn rs REN ... ... ... 44.44 23.64 545 32.20 +2.3 ResoluteF RFP ... ... ...dd 12.15 4.10 202 9.95 -10.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.56 17 25.56 +.2 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 92 9.53 +1.7tRestBrnds QSR .84f 1.6 19 68.89 53.57 3359 53.50 -13.0 RetailProp RPAI .66 6.0 11 13.78 10.88 1606 10.96 -18.5 RetractTc RVP ... ... ...dd 1.48 .54 77 .88 +29.4tRevGp n REVG .20 1.1 ... 33.15 18.29 418 18.19 -44.1 Revlon REV ... ... ...dd 27.90 15.60 73 22.50 +3.2 RexAmRes REX ... ... 17 107.87 70.48 24 75.28 -9.1 RexahnPh rs RNN ... ... ...dd 4.74 1.42 186 1.58 -21.8 RexfordIR REXR .58 2.0 49 31.71 24.65 409 28.83 -1.1 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.93 -6.9 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 21 23.65 -4.6 Rexnord RXN ... ... 24 31.44 22.43 385 30.14 +15.8 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 11 65.44 +11.8 RiceMidstr RMP 1.13f 6.1 13 26.18 16.87 160 18.47 -14.0 RingCentrl RNG ... ... ...dd 69.60 31.05 266 66.95 +38.3sRingEngy REI ... ... ...dd 16.85 10.88 517 17.00 +22.3 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 3020 55.52 +4.9 RitchieBr RBA .68 2.1 38 35.17 24.08 346 33.03 +10.4 RiteAid RAD ... ... 2 4.29 1.38 9330 1.55 -21.3 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 28 20.94 +4.6 Riv/Doubl n OPP ... ... ... 19.76 17.47 35 17.59 -4.3tRoadrnTrn RRTS ... ... 3 9.75 2.11 351 2.03 -73.7 RobtHalf RHI .96 1.6 22 60.83 42.92 1076 58.36 +5.1 RockwlAut ROK 3.34 2.0 25 210.72 151.78 1127 169.21 -13.8 RockColl COL 1.32 1.0 21 139.63 101.09 1449 133.03 -1.9 RogCm gs RCI 1.57 ... 13 54.95 43.11 454 47.78 -6.2 Rogers ROG ... ... 33 184.00 102.02 65 118.79 -26.6 Rollins s ROL .56f 1.1 64 54.25 38.65 735 51.74 +11.2 Roper ROP 1.65 .6 31 292.97 215.16 663 277.09 +7.0 RosettaStn RST ... ... ...dd 14.81 8.71 137 13.75 +10.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2047 15.19 -3.0 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.00 -3.1 RoyalBk g RY 3.76f ... ... 87.10 66.66 776 76.32 -6.5 RBScotlnd RBS ... ... ... 8.74 6.24 256 7.80 +2.1 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.09 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.37 9 25.54 +.4 RylCarb RCL 2.40 2.0 16 135.65 103.52 1581 119.71 +.4 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 3990 73.31 +7.4 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 3167 71.10 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 10 10.96 +1.4 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 94 9.65 +2.2 Royce RVT 1.20e 7.4 ...q 17.18 14.02 185 16.20 +.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 255 2.16 +15.5 Rudolph RTEC ... ... 22 30.85 21.10 105 26.80 +12.1 Ryder R 2.08f 2.8 18 90.26 62.52 710 74.83 -11.1 RyersonH RYI ... ... 36 14.25 7.65 252 10.00 -3.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 138 79.29 +14.9S -S&P Glbl SPGI 2.00f 1.0 32 197.76 134.12 1478 192.05 +13.4 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 1180 105.98 -5.7 SCANA SCG 2.45 6.7 9 71.28 34.76 2086 36.47 -8.3 SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.76 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 14 23.24 -3.8 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.51 -2.0 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 2 25.89 +.3 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 20 22.59 -6.0 SJW SJW 1.12a 2.0 20 69.29 45.39 67 56.81 -11.0 SK Tlcm SKM ... ... ... 28.97 23.01 300 23.15 -17.1 SLGreen SLG 3.25 3.4 28 109.00 89.46 764 96.22 -4.7 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 4 25.23 +.6 SM Energy SM .10 .4 ...dd 28.20 12.29 4139 22.36 +1.3 Spd LgGl n GLDW ... ... ... 124.05 114.86 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 2489 244.35 -1.2 SpdrGold GLD ... ... ...q 129.52 114.80 6891 125.62 +1.6 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 9 35.50 -1.2 SpdrNoANR NANR ... ... ...q 37.79 30.22 17 35.63 +.5 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 90.15 +.4 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 1211 41.77 +2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 58

Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.76 -4.8 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 4 104.36 -.2 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 5 55.06 +2.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 0 65.56 +.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 80.72 +2.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.27 -4.7 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 7 65.31 +2.1 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 73 107.39 +.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.62 +.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.36 5 64.37 -.2 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 8 65.49 +.7 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 11 69.21 -2.3 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 78.91 +.1 SpdEMkt s SPEM ... ... ...q 42.47 32.17 341 38.21 +.2 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 52 34.57 +5.2 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 44 51.14 +4.2 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 84 45.87 -6.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 32 51.55 -.9 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 48 39.77 -3.5 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 60 39.14 +.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 49.68 -4.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 390 40.35 -.3 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 35 35.71 +.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 258 31.89 +.6 SP Mid MDY 2.94e .9 ...q 363.70 306.23 589 345.80 +.1 S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 65456 266.57 -.1 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 32 26.76 +1.2 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 2 32.75 -2.6 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 17 38.17 -.3 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 637 47.44 +.6 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.22 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 74.52 -.1tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.47 161 47.45 -2.4 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.94 +1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.68 +.3 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5383 88.06 +3.8 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 302 91.31 -3.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.51 SpdrHome XHB .15e .4 ...q 47.20 37.00 2639 39.60 -10.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2043 48.43 +2.3 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 24 58.86 +1.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 233 31.27 +1.9 Spd LgCap s SPLG ... ... ...q 33.54 27.74 167 31.31 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 3372 33.84 +2.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 2526 29.80 -2.9 Spd MidC s SPMD ... ... ...q 35.09 29.60 152 33.69 +1.0 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 95 158.38 +1.9 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 19 101.03 -1.8 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 18 88.40 +5.5 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 255 68.28 -2.2 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 24 237.71 +4.5 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 127.13 +1.1 SpdrRs3K s THRK ... ... ...q 35.46 29.32 356 33.23 +.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 152 84.41 -9.9tSpdrShTTr SPTS .27 .9 ...q 31.78 29.51 28 29.50 -1.3 SpFcStIn n XITK ... ... ... 93.60 66.57 3 88.85 +13.8 SPDR SrTr XTH ... ... ... 82.74 70.37 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.59 -1.4tSpdrScored CBND .99 3.2 ...q 32.94 31.16 1 31.08 -3.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 67 35.47 +.4 SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 2616 30.77 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 29 55.81 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 139 42.97 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 40 32.66 +1.7 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 439 51.70 +2.2tSpdrLTBd s SPLB ... ... ...q 28.77 26.57 128 26.57 -7.1tSpdrITBd SPIB .92 2.8 ...q 34.72 33.30 444 33.27 -2.8tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.32 6 25.33 -2.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 238 29.52 -.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1428 27.40 -.6 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 8077 35.88 -2.3 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 276 30.13 -1.0 SP IntTip WIP .41e .2 ...q 60.27 54.40 282 57.54 SPLIntTB s BWX ... ... ...q 29.72 26.59 1130 28.86 +1.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 10 63.42 -2.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 53 71.12 +4.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 64.98 +5.5 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 23 71.34 +10.8 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 77.74 +11.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 20 25.57 -3.8 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 246 90.45 +8.2tSpdAgBd n SPAB ... ... ... 28.84 27.85 2011 27.82 -3.2 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 51 55.26 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1126 91.51 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 111 34.14 -6.7tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.34 16 58.33 -1.8 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4658 61.72 +4.9 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 116.47 +1.5 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4566 44.45 -1.6 SpdNuBMu s TFI ... ... ...q 49.42 47.65 603 47.76 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 69 40.94 -5.9 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 16905 39.12 +5.2 SpNuBST rs SHM ... ... ...q 48.95 47.60 344 47.64 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 9 71.10 +.4 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 563 16.94 -1.1 SpdR1KLVF ONEV ... ... ... 76.79 68.46 1 71.45 -1.5 SpdrMetM XME .24e .7 ...q 39.62 27.86 2364 36.12 -.7 SpdrR1KMo ONEO ... ... ... 77.42 67.47 38 72.55 -.2 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 68.48 -2.3 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 114 35.78 -4.5 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 14 64.70 -.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.83 -.8 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 5 74.98 -2.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 57 136.79 +2.8 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.51 +.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 105 30.58 -2.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 20 19.14 -.8 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 89.81 -1.7 SPX Cp SPXC ... ... 14 33.93 23.41 257 32.69 +4.1 SPX Flow n FLOW ... ... 96 54.92 31.10 152 49.94 +5.0sSRC Eng SRCI ... ... 16 10.97 6.19 2848 11.24 +31.8 STMicro STM .40 1.9 23 25.30 14.07 5452 20.96 -4.0 SABESP SBS .39e 3.9 ... 11.96 8.15 1395 10.02 -4.1 SabnR SBR 2.29m 5.1 21 50.00 36.80 23 45.20 +1.3 SachemC n SACH .42 12.5 ... 5.12 3.30 20 3.36 -14.7 SafeBulk SB .04 1.3 ... 4.00 1.76 562 3.17 -1.9 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.65 -5.2 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 5 22.64 -3.8 SafegdSci SFE ... ... ...dd 14.40 10.65 63 12.25 +9.4 SafeInco n SAFE .60 3.4 ... 20.00 15.57 13 17.43 -1.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 2 39.30 -2.8 SailptTch n SAIL ... ... ... 25.21 12.82 679 24.20 +66.9 StJoe JOE ... ... 55 20.00 16.45 275 18.00 -.3 Salesforce CRM ... ... ...cc 128.87 83.55 3884 121.89 +19.2 SalMidMLP SMM 1.30 13.0 ...q 13.73 8.53 107 9.98 -9.4 SallyBty SBH ... ... 10 21.36 14.05 1639 16.41 -12.5 SJuanB SJT .77e 11.2 15 10.54 6.04 242 6.86 -16.7 SanchezEn SN ... ... ...dd 8.45 2.78 4323 3.16 -40.5 SanchzM rs SNMP 1.80 14.4 ...dd 15.10 9.35 25 12.50 +12.6 SandRidge SD ... ... ... 21.90 13.02 279 14.85 -29.5 SandRMiss SDT .22e 25.5 1 1.69 .73 112 .88 +6.5 SandRMs2 SDR .23e 21.8 1 1.59 .74 78 1.07 +25.7 SandRdgP PER .50e 23.4 5 3.30 1.80 427 2.15 +4.9 SandstG g SAND ... ... ... 5.64 3.18 945 4.51 -9.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 811 39.95 -7.1 SantCUSA SC .23e ... 5 19.02 11.12 2493 15.71 -15.6 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 2 25.95 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 6 20.39 -8.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 25.64 -.6 Sasol SSL 1.41e 4.0 ... 38.75 26.92 387 35.40 +3.5 SaulCntr BFS 2.08 4.3 16 65.43 48.09 18 48.52 -21.4tSaulCtr pfC BFSpC 1.72 7.1 ... 25.98 24.12 6 24.10 -4.8 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 6783 68.91 +2.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 783 26.89 -5.8 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 522 64.61 +.1 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 464 63.83 +.1 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 318 72.74 +2.9 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 208 53.33 -2.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 160 53.36 +.2 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 304 70.50 +1.1 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 1171 27.88 -.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 101 26.29 +.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 197 30.48 +2.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 133 36.22 +.7 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 267 30.83 +1.4 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 175 37.95 +.1 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 248 37.01 -1.2 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 20 36.83 -1.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2461 48.68 -4.9 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 1486 34.23 +.5tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.48 206 50.45 -3.1 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 389 37.51 -9.9tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.96 119 51.90 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.65 198 49.67 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 189 54.60 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 99 37.15 +1.4 Schwab SCHW .40 .7 31 58.11 37.63 9040 55.37 +7.8 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 18 26.00 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 30 26.08 -3.4 SchwitMau SWM 1.72 4.1 15 48.06 36.26 190 41.70 -8.1 SciApplic SAIC 1.24 1.4 24 88.49 60.21 162 85.77 +12.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.37 -.3 ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 1333 7.80 +5.4 ScorpioTk STNG .04 1.7 ... 4.59 1.85 1666 2.38 -22.0 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.01 -3.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.08 -1.3 Scotts SMG 2.12 2.5 20 110.12 80.21 778 84.04 -21.5 ScrippsEW SSP .05p ... 37 22.33 11.13 282 11.32 -27.6 Sea Ltd n SE ... ... ... 15.73 10.22 1025 10.79 -19.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4021.58 -8.8 SeabGld g SA ... ... ... 13.70 9.50 299 10.20 -9.7 SeacorHld CKH ... ... ...dd 59.00 31.90 173 57.47 +24.3 SeacrMar SMHI ... ... ... 25.00 11.66 202 21.98 +87.9 SeadrillLtd SDRL ... ... 1 .69 .15 7177 .27 +16.9 Seadrill SDLP .40 12.0 ... 4.20 2.60 328 3.34 -8.7 SealAir SEE .64 1.5 22 49.94 40.76 910 44.11 -10.5 Seaspan SSW .50 6.4 12 7.91 5.02 1401 7.78 +15.3 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 13 24.85 +.1 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 5 25.24 -1.2 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 11 24.79 +.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 24 24.16 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 13 24.67 +1.5 Seaspan n SSWA ... ... ... 24.58 23.15 2 23.40 -3.8 SeaWorld SEAS ... ... ...dd 19.23 10.42 1572 15.06 +11.0 SelEngS n WTTR ... ... ... 21.96 11.22 464 15.15 -16.9 SelMedHld SEM ... ... 13 19.78 13.05 285 17.90 +1.4 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 2 25.23 +.2 SemGroup SEMG 1.89f 7.8 ...dd 33.90 20.20 1021 24.35 -19.4 SemiMfg SMI ... ... 19 9.14 4.49 134 6.51 -23.9 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1906 109.30 +2.2 Sempra pfA SREpA ... ... ... 104.97 96.15 101 101.56 +2.4 SendGrid n SEND ... ... ...cc 32.03 17.50 408 28.32 +18.1 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 404 68.75 -6.0 SequansC SQNS ... ... ...dd 4.75 1.44 69 1.67 -12.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 321 35.46 -12.4 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 8 21.05 -13.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 755 38.60 +3.4 ServiceMst SERV ... ... 29 55.36 36.34 408 50.98 -.6 ServcNow NOW ... ... ...dd 176.56 93.71 1926 167.51 +28.5 Servotr SVT .30e 3.1 ...cc 12.80 8.50 7 9.62 -13.6 ShakeShk n SHAK ... ... 69 47.39 30.12 310 42.79 -.9 ShawCm g SJR 1.18 ... ... 23.44 18.50 713 21.00 -8.0 ShellMidst SHLX 1.33f 6.1 17 33.25 19.42 1474 21.75 -27.1 Sherwin SHW 3.44f .9 29 435.15 326.68 738 387.71 -5.4 ShinhanFn SHG ... ... ... 50.37 40.44 75 42.99 -7.3 ShipFin SFL 1.40 9.9 12 15.98 12.30 2263 14.10 -9.0 Shopify n SHOP ... ... ...dd 154.82 74.82 2039 122.91 +21.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 162 50.90 +18.3 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 3322 3.51 -27.7 SiderurNac SID ... ... ... 3.55 1.76 1712 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 57 2.77 +11.7 Sifco SIF ... ... ...dd 8.05 5.00 5.90 -11.3 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1161 39.47 -30.2 Silvrbow n SBOW ... ... ... 34.76 19.89 19 32.73 +10.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 301 2.78 +6.1tSimonProp SPG 7.80f 5.3 20 173.02 146.90 1495 146.90 -14.5 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 143 55.90 -2.6sSinopcShg SHI ... ... ... 65.24 50.67 31 65.48 +14.9 Siteone n SITE ... ... 59 80.56 47.09 231 74.09 -3.4 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1199 60.82 -8.6 Skechers s SKX ... ... 15 43.08 22.64 12961 29.12 -23.0 Skyline SKY ... ... 27 27.26 5.07 110 25.95 +101.9 Smart&Fnl SFS ... ... 19 13.95 5.00 267 5.05 -40.9 Smith&N SNN .61e 1.5 69 40.41 33.03 2442 39.44 +12.7 SmithAO s AOS .72 1.1 36 68.39 52.90 1054 64.90 +5.9 Smucker SJM 3.12 2.7 15 134.12 99.57 1249 114.57 -7.8 SnapInc A n SNAP 3.28 21.1 ... 23.57 11.28 19124 15.54 +6.4 SnapOn SNA 2.84 1.9 15 185.47 140.83 934 147.39 -15.4 SocCapH n IPOA ... ... ... 10.85 9.85 1088 10.02 -.7 SocCapH un IPOA/U ... ... ... 10.97 10.02 445 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 769 55.95 -5.8 Sogou n SOGO ... ... ... 14.69 7.91 838 8.37 -27.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 551 18.40 -14.1 Solitario XPL ... ... ...dd .88 .43 26 .48 -21.2 SonicAut SAH .24f 1.2 10 22.75 15.95 130 19.75 +7.0 SonocoP SON 1.56 3.0 26 55.77 46.55 1136 51.83 -2.5 SonyCp SNE ... ... ... 53.91 34.39 930 49.41 +9.9 Sothebys BID .40 .7 17 57.95 42.78 256 54.12 +4.9 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 9 40.18 -1.4 SoJerInd s SJI 1.09 3.6 26 37.70 25.96 1472 30.39 -2.7 SthcrssEn SXE ... ... ...dd 4.44 1.44 453 1.78 +5.3 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 2 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 3 22.05 -7.1 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 3 22.95 -4.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.49 -7.6 SouthnCo SO 2.40f 5.3 50 53.51 42.38 3450 45.24 -5.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 41 25.95 -3.9 SouthCo ef SOJB ... ... ... 26.25 23.71 43 24.44 -4.9 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 40 24.16 -5.1 SthnCopper SCCO .23e .4 47 58.09 32.63 877 55.37 +16.7 SwstAirl LUV .50f .9 9 66.99 49.76 4466 54.98 -16.0 SwtGas SWX 2.08f 2.9 22 86.87 62.54 274 72.11 -10.4 SwGA Fn SGB .44 2.2 15 24.00 18.50 2 20.23 -15.7 SwstnEngy SWN ... ... 5 7.81 3.42 13614 4.27 -23.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.20 +12.3 Sparton SPA ... ... 21 23.59 16.35 26 18.99 -17.6 SpdFosFr n EFAX ... ... ... 77.82 67.00 3 73.10 +.3 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.82 -1.2 SpdEmFos EEMX ... ... ... 76.80 59.58 2 68.85 -1.4 SpdDbEMk EMTL ... ... ... 52.27 48.97 1 48.97 -2.8 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 14.99 +.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.72 -.5 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 364 35.35 -10.6 SpectrmB SPB 1.68 1.8 17 144.79 89.37 526 95.06 -15.4 SpeedM TRK .60 3.3 19 23.47 16.80 10 17.95 -4.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 18 28.65 +2.3 SpinMedT n FFIU ... ... ... 25.15 24.27 4 24.46 -1.4 Spire SR 2.25f 3.2 20 82.85 60.09 219 70.20 -6.6 SpiritAero SPR .10 ... 18 105.20 51.85 445 80.58 -7.6 SpiritAir SAVE ... ... 11 56.89 30.32 1278 38.82 -13.4 SpiritRltC SRC .72 9.2 12 9.46 6.64 3707 7.82 -8.9 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 20 21.45 -13.6 Spotify n SPOT ... ... ... 169.00 135.51 2436 158.04 +6.1 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 16 23.30 -3.7 Sprint S ... ... 3 9.22 4.81 6797 5.88 -.2 SprottSilv PSLV ... ... ...q 6.85 5.83 655 6.15 -3.0 SprottGold PHYS ... ... ...q 11.15 9.83 714 10.76 +1.6 SprottPPP SPPP ... ... ... 9.91 7.44 29 8.79 -5.9 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 6994 50.35 +45.2 STAG Indl STAG 1.39 5.9 32 28.95 22.42 531 23.76 -13.1 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 16 25.03 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 12 25.41 -2.9 StageStrs SSI .20 7.2 ...dd 3.18 1.45 215 2.76 +64.3 SP Matls XLB .98e 1.7 ...q 64.17 51.35 3090 58.83 -2.8 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 9257 82.41 -.3tSP CnSt XLP 1.28e 2.5 ...q 58.95 50.34 12341 50.43 -11.4 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 7037 103.20 +4.6 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 14783 73.75 +2.1 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 45667 27.85 -.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14428 75.51 -.2 SP Tech XLK .78e 1.2 ...q 71.34 54.25 18960 65.97 +3.2 SpdrRESel XLRE ... ... ...q 34.02 29.17 1930 30.28 -8.1 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 11931 50.33 -4.5 StdMotor SMP .84f 1.8 27 54.73 40.56 57 46.19 +2.9 Standex SXI .72f .7 21 110.00 84.30 21 99.90 -1.9 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2883 142.46 -16.0 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 10 25.25 +.1 StanBlD un SWP ... ... ... 128.00 105.77 337 109.23 -11.0 Stantec g STN .55f ... 17 29.25 22.25 34 24.85 -11.1 StarGas SGU .47f 4.8 15 11.70 8.74 51 9.81 -8.7 Starret SCX .40 6.5 20 9.90 6.05 3 6.15 -28.5 Startek SRT ... ... 68 14.78 8.61 62 9.58 -3.9 StarwdPT STWD 1.92 9.3 11 23.01 19.47 1419 20.72 -3.0 StateStr STT 1.68 1.6 19 114.27 79.28 3007 102.30 +4.8 StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.20 StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.80 -2.4 StaStCp pfG STTpG ... ... ... 28.45 25.52 14 26.13 -3.7 StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.16 -1.1 Statoil ASA STO .88e 3.4 ... 26.36 16.18 2150 25.62 +19.6 SteelPtrs SPLP .38p ... 8 20.70 17.45 0 17.50 -10.5 SteelPr pfA SPLPpA ... ... ... 22.74 19.87 3 19.91 -5.9 Steelcse SCS .51 3.7 16 18.15 12.50 372 13.85 -8.9 StellusCap SCM 1.36 10.8 10 14.50 11.07 144 12.63 -3.9 Stepan SCL .82 .9 22 92.97 68.75 126 89.25 +13.0 Steris plc STE 1.24 1.3 24 97.47 73.50 191 96.43 +10.2 SterlingBc STL .28 1.3 15 26.50 21.00 1518 22.40 -8.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 4 26.09 -.9 StewInfo STC 1.20 2.8 29 47.75 34.48 135 42.54 +.6 StifelFin SF .40 .7 18 68.76 41.93 222 58.28 -2.1 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 2 26.64 -1.6 Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.04 -3.6 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 131 36.91 +14.8 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 102 15.02 -5.6 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 84 14.60 -6.2 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 63 6.02 -8.2 Stonerdg SRI ... ... 20 30.34 14.16 421 28.27 +23.7 StoreCap STOR 1.24 5.1 21 26.58 19.65 1391 24.14 -7.3 StratALL36 GJT .29 1.4 ... 21.00 19.05 20.60 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.80 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.46 +1.0 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.88 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 0 9.70 -3.5 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 132.44 1688 166.78 +7.7 SturmRug RGR .92 1.6 20 68.80 43.00 148 56.65 +1.4 SubPpne SPH 2.40 10.5 33 27.05 21.85 129 22.95 -5.2 SumitMitsu SMFG ... ... ... 9.67 7.10 547 8.54 -1.7 SummitHtl INN .72f 5.0 14 19.39 12.77 497 14.51 -4.7 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 0 23.60 -7.4 SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.13 -9.9 SumtMtls n SUM .29t ... 27 34.06 25.30 1959 28.72 -8.7 SummitMP SMLP 2.30 15.0 64 24.75 13.10 189 15.35 -25.1 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 333 91.54 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 402 40.59 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 253 10.70 -10.8 SunCokeEn SXCP 2.38 13.0 9 21.95 14.55 72 18.25 +4.6 Suncor g SU 1.44f ... ... 38.87 27.96 2981 38.08 +3.7 SunlOnl n STG ... ... ... 14.08 6.80 176 7.85 -29.3 SunLink SSY ... ... ...dd 2.08 1.27 0 1.34 -15.7 SunocoLP SUN 3.30 11.8 82 33.11 24.76 209 28.00 -1.4 SunstnHtl SHO .20 1.3 18 17.46 14.09 1242 15.64 -5.4 SunstHt pfE SHOpE ... ... ... 27.22 24.96 3 25.12 -3.8 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.85 -3.9 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 4068 67.24 +4.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 6 24.37 -.9 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 31 1.95 +32.7 SupEnrgy SPN .32 3.2 ...dd 12.31 7.66 2993 10.07 +4.6 SuperiorInd SUP .36 2.7 20 22.50 12.70 159 13.15 -11.4 Supvalu rs SVU ... ... 4 29.68 13.60 1383 14.64 -32.2 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 19 14.40 -5.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 6 25.29 -1.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.91 -1.2 SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 4 3.10 +11.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.78 -1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 18 6.18 +3.0 SwERCmTR RJI ... ... ... 5.75 4.64 348 5.68 +5.1 SwisHelv SWZ .64e .2 ...q 13.74 11.80 21 12.24 -4.1 Switch n SWCH .14p ... ... 20.45 13.10 403 14.41 -20.8 Synchrony SYF .60 1.7 13 40.59 26.01 5856 34.73 -10.0 Synnex SNX 1.40 1.4 14 141.94 93.87 143 103.69 -23.7tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 19 25.46 -2.6 SynovusFn SNV 1.00f 2.0 20 53.14 40.08 1333 51.20 +6.8tSynthBiol SYN ... ... ...dd 1.05 .28 5163 .24 -53.1 Sysco SYY 1.44 2.3 24 64.27 48.85 1381 61.34 +1.0 Systemax SYX .22f .8 27 34.91 12.80 66 28.00 -15.8 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 3840 35.70 +20.2 TC PpLn TCP 4.00 11.6 11 61.74 30.34 214 34.60 -34.8sTCF Fncl TCF .60 2.5 21 23.80 14.58 4295 24.34 +18.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 39 24.67 -4.1 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 63 5.44 -7.3 TE Connect TEL 1.60 1.6 28 108.23 73.01 1301 100.01 +5.2 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.60 16.30 26 17.25 +2.3 TIM Part TSU .28e 1.2 ... 23.03 13.63 661 22.65 +17.3 TJX TJX 1.56f 1.9 21 85.21 66.44 2232 83.23 +8.9 TPG Pace n TPGE ... ... ... 10.30 9.67 219 10.14 +4.1 TPG Pac n TPGH ... ... ... 9.89 9.67 26 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 93 19.78 +3.8 TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 223 17.75 -10.4 TableauA DATA ... ... ...dd 87.60 53.50 870 84.87 +22.6 TahoeRes TAHO .24 4.8 ... 9.68 3.76 3622 5.03 +5.0 TailorBr TLRD .72 2.4 16 30.50 9.40 536 29.83 +36.6 Taiwan TWN ... ... ...q 22.25 18.74 6 20.47 -1.9 TaiwSemi TSM .73e 1.9 18 46.57 33.14 11178 38.75 -2.3 Takung n TKAT ... ... ... 8.09 1.88 2.04 -18.8 TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 488 21.89 -15.0 TallgrsEn TEP 3.90f 8.6 12 52.84 34.37 255 45.12 -1.6 TangerFac SKT 1.40f 6.5 11 32.10 21.14 1098 21.39 -19.3 TanzRy g TRX ... ... ... .60 .24 457 .55 +96.0 Tapestry TPR 1.35 2.5 33 54.59 38.47 2089 53.56 +21.1 TargaRes TRGP 3.64 7.6 ... 56.79 39.59 1224 47.99 -.9 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 3 26.48 Target TGT 2.48 3.5 13 78.70 48.56 3341 70.95 +8.7 TaroPhrm TARO ... ... 10 128.46 93.01 25 101.50 -3.1 Taseko TGB ... ... ... 2.46 1.02 516 1.30 -44.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.83 1073 24.85 -24.9 Taubmn TCO 2.62f 4.9 19 66.61 44.78 579 53.84 -17.7tTaub pfJ TCOpJ 1.63 6.7 ... 25.63 24.34 7 24.40 -2.9 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 8 23.88 -5.3 TaylorMH TMHC ... ... 16 28.42 19.68 830 23.27 -4.9 Team TISI ... ... ...dd 30.20 10.45 221 16.95 +13.8 Technip FTI .13 ... 19 35.00 24.53 2331 33.50 +7.0 TeckRes g TECK .16e ... ... 30.80 14.56 5250 25.73 -1.7 Teekay TK .22 2.5 ...dd 10.90 5.14 385 8.87 -4.8 TeekLNG TGP .56 3.0 ... 21.65 14.05 60 18.65 -7.4 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 13 24.35 -3.6 TeekOffsh TOO .04m 1.6 ... 5.37 1.65 387 2.54 +7.6 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 4 22.35 -3.2 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 14 23.80 -4.2 TeekayTnk TNK .21 17.4 ... 2.20 1.08 622 1.21 -13.6 Tegna TGNA .28 2.6 6 16.70 10.46 1788 10.65 -24.4 TejonRnch TRC ... ... ...cc 24.58 18.59 51 24.12 +16.2 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 122 21.01 -6.8 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 93 16.42 -6.3 TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.21 64 18.87 -3.9 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 92 12.77 -6.2 TelInstEl TIK ... ... 34 6.35 2.05 7 2.35 -9.6 Teladoc n TDOC ... ... ... 44.65 22.73 357 42.55 +22.1 Telaria n TLRA ... ... ...dd 5.30 3.42 164 4.33 +7.4 TlcmArg TEO .71e 2.3 ... 40.19 22.39 46 30.25 -17.4 TelItalia TI ... ... ... 11.28 7.57 85 10.67 +23.6 TelItaliaA TI/A .30e 3.2 ... 9.60 6.27 18 9.31 +29.1 Teledyne TDY ... ... 31 201.40 123.29 109 198.87 +9.8 Teleex TFX 1.36 .5 34 288.78 191.40 263 271.70 +9.2 TelefBrasil VIV .64e 4.5 17 17.33 13.06 1334 14.27 -3.8 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 824 10.14 +4.8 TelData TDS .64f 2.2 10 29.87 23.54 345 29.06 +4.5 TelData45 TDI 1.66 6.7 ... 26.61 23.29 3 24.89 -2.6 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 9 24.15 -3.0 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 6 25.21 -.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 6 25.14 -.7 Telus gs TU 2.02 ... ... 38.50 32.56 181 35.21 -7.0 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 28 21.71 +.9 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 24 15.77 -3.9 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 127 11.38 +1.9 TmpGlb GIM .30 4.7 ...q 6.77 6.29 239 6.41 -.8tTempurSly TPX ... ... 12 68.05 41.52 902 41.80 -33.3sTenaris TS .69e 1.8 ... 37.93 25.91 2461 37.66 +18.2 TenetHlth THC ... ... ...dd 25.24 12.25 1379 24.05 +58.6 Tengsco TGC ... ... ...dd 1.19 .55 67 .81 +.6sTennant TNC .84 1.1 42 76.80 59.00 463 74.45 +2.5 Tenneco TEN 1.00 2.0 8 65.59 50.28 534 50.77 -13.3 TVA 28 TVC .96 3.8 ... 25.97 24.58 16 24.98 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.82 7 25.06 +.3 Teradata TDC ... ... 25 42.84 27.05 335 40.61 +5.6 Teradyn TER .36f .9 31 50.68 29.68 2839 40.45 -3.4 Terex TEX .40f 1.0 35 50.17 31.25 530 39.51 -18.1 Ternium TX 1.00e 2.6 12 39.48 22.78 281 37.74 +19.5 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 28 38.54 30.51 232 34.95 -.3 TetraTech TTI ... ... ...dd 4.54 1.85 263 3.71 -13.1 TeucrCorn CORN ... ... ...q 20.05 16.53 66 17.62 +5.1tTeucrSug CANE ... ... ...q 11.33 7.81 83 7.57 -22.6 TeucrWht WEAT ... ... ...q 8.43 5.80 143 6.28 +4.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 38 18.73 +4.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.33 +1.0 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 6766 17.85 -5.8 TexPacLd TPL .29f .1 95 569.99 279.33 25 545.50 +22.1 Textainer TGH .96 5.5 ...dd 26.50 9.60 113 17.40 -19.1 Textron TXT .08 .1 41 65.99 45.00 2296 64.71 +14.3 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 165.75 1215 216.35 +13.9 Thermon THR ... ... 49 26.50 15.74 63 23.99 +1.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 229 13.60 -7.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 457 39.76 -8.8 Thor Inds THO 1.48 1.5 13 161.48 87.96 693 101.52 -32.6 3D Sys DDD ... ... 46 23.70 7.92 906 11.47 +32.8 3M Co MMM 5.44f 2.5 27 259.77 193.54 2476 215.88 -8.3sTidwtr TDW 1.00 2.9 ...dd 33.66 .66 120 34.26 +40.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 115 18.69 -8.3 Tiffany TIF 2.00 2.0 34 111.44 84.15 1977 100.48 -3.3 Tillys TLYS ... ... 27 16.57 8.42 77 11.25 -23.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3982 96.36 +5.3 Timken TKR 1.08 2.4 18 55.65 41.85 382 45.95 -6.5 TimknSteel TMST ... ... ...dd 20.24 12.48 173 16.51 +8.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 268 11.02 -14.4 TollBros TOL .44f 1.1 13 52.73 35.72 1150 41.47 -13.6 Tompkins TMP 1.92f 2.4 23 90.50 71.27 30 79.00 -2.9 TootsieR TR .36b 1.3 26 37.48 28.50 39 28.75 -18.6 TopBuild n BLD ... ... 34 82.26 49.61 175 79.01 +4.3 Torchmark TMK .64f .7 7 93.60 73.99 531 86.89 -4.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.13 -2.4 Toro Co s TTC .70 1.1 25 73.86 58.39 282 61.10 -6.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 886 55.04 -6.0 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 25 21.96 -6.0 TortWat n TBLU ... ... ... 30.84 24.91 1 29.81 TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 49 12.31 -7.3 TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 114 27.97 -3.8 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 243 17.87 +1.8 TortPplE TTP 1.63m 9.4 ...q 21.66 15.55 24 17.36 -7.7 TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 34 18.52 -10.1sTotal SA TOT 2.71e 4.3 ... 62.28 48.15 1813 62.35 +12.8 TotalSys TSS .52f .6 26 90.74 56.31 1595 86.77 +9.7 TowerIntl TOWR .48 1.6 14 33.65 21.00 121 30.35 -.7 TownsqMda TSQ .07p ... 10 12.22 6.28 50 7.55 -1.7 Toyota TM ... ... ... 140.99 103.62 118 129.07 +1.5 TrCda g TRP 2.76 6.4 16 51.85 39.16 986 43.31 -11.0 TransEntx TRXC ... ... ...dd 5.00 .45 1381 1.83 -5.2sTransUn n TRU ... ... 26 67.32 39.61 2742 65.57 +19.3 Trnsalta g TAC .23 ... ... 6.60 5.00 19 5.30 -10.9 TrnsatlPet TAT ... ... ...dd 2.18 .58 50 1.64 +18.0 TrnsRty TCI .20p ... ...dd 50.99 16.50 2 49.75 +58.8 TransDigm TDG 24.00 ... 23 331.19 237.54 353 328.13 +19.5 TrnsMont TLP 2.48f 6.1 17 47.45 33.98 42 40.52 +2.7 Transocn RIG ... ... ...dd 12.75 7.20 11060 12.48 +16.9 TrGasSur TGS ... ... ... 24.22 14.10 81 19.30 -13.2 Travelers TRV 2.88f 2.1 18 150.55 113.76 1718 137.23 +1.2 Travelport TVPT .30 1.7 ... 17.65 12.10 1267 17.31 +32.4 TrecoraRs TREC ... ... 19 14.40 10.25 20 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 59 18.55 -3.4 TreeHseF THS ... ... 12 87.91 36.35 1157 38.23 -22.7 Trex TREX ... ... 33 120.40 61.57 170 105.68 -2.5 TriPointe TPH ... ... 13 19.55 12.03 978 16.16 -9.8 TriContl TY 1.07e 4.0 ...q 28.32 22.63 54 26.77 -.6 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 50.52 +.2 TrianglCap TCAP 1.20 10.2 ... 19.01 8.91 360 11.71 +23.4 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.27 +.3 TribMda A TRCO 1.00 2.6 74 43.71 37.59 687 38.54 -9.3 TrilogyMtl TMQ ... ... ...dd 1.64 .58 176 1.24 +13.8 TrimShrk n TTAC ... ... ... 36.45 28.39 15 34.81 +3.2 TrimAllC n TTAI ... ... ... 29.03 24.67 2 26.92 -1.0sTriNetGrp TNET ... ... 37 51.45 28.81 348 51.28 +15.7 Trinity TRN .52 1.6 7 38.25 25.05 1530 31.65 -15.5 TrinityPlce TPHS ... ... ... 7.59 5.86 2 6.61 -4.9 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 366 78.05 +7.5 TrioTch TRT ... ... 17 8.47 4.05 9 5.47 -22.0 TriplePtV TPVG 1.44 12.0 7 14.39 11.12 37 11.98 -5.6 TripPt22 n TPVY ... ... ... 26.99 24.80 0 25.33 -2.1 Triple-S GTS ... ... 26 29.43 15.05 72 28.54 +14.8 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 230 30.92 -17.4 TriumphGp TGI .16 .6 5 34.80 19.65 565 25.00 -8.1 Tronox TROX .18 .9 47 28.40 12.88 665 19.84 -3.3 TrueBlue TBI ... ... 17 29.50 19.30 123 27.00 -1.8 Tsakos TNP .20 5.4 ... 5.27 3.11 188 3.67 -6.1 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.34 +.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 8 25.63 +.5 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 7 24.95 +.8 TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 800 42.29 -32.6 Turkcell TKC ... ... ... 11.29 7.79 225 8.77 -14.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 32 20.86 -1.3 TurqHillRs TRQ ... ... 28 3.59 2.44 3206 3.08 -10.2 TutorPerini TPC ... ... 11 31.85 20.20 261 21.75 -14.2 22ndCentry XXII ... ... ...dd 4.44 1.13 1897 2.23 -20.4 Twilio n TWLO ... ... ... 42.54 22.80 965 41.40 +75.4 Twitter TWTR ... ... ...dd 36.80 15.67 29319 31.22 +30.0 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 8 26.00 -4.6 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 13 24.99 -4.8 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1071 15.74 -3.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.08 -4.0sTylerTech TYL ... ... 53 227.10 160.12 463 227.50 +28.5 Tyson TSN 1.20 1.7 13 84.65 57.20 2099 70.22 -13.4U -UBS 3xLCr WTIU ... ... ... 35.06 9.44 17 34.95 +48.5 UBS 3xInvC WTID ... ... ... 49.24 8.81 17 8.88 -41.9 VelDlyIn n EXIV ... ... ... 61.00 24.65 31 38.10 -21.3 VelLngVS n EVIX ... ... ... 25.69 10.15 10 11.10 -7.4 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 232.94 +2.5 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 3 78.64 -8.0 UBS Grp UBS .80f 4.7 ... 20.89 15.77 3704 17.13 -6.9 UDR UDR 1.29f 3.7 22 40.71 32.88 903 35.12 -8.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 59

UGI Corp UGI 1.00 2.1 10 52.00 42.51 466 46.90 -.1 UMH Prop UMH .72 5.6 25 17.90 11.38 88 12.97 -13.0 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.50 -3.0 UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.47 -6.2 UQM Tech UQM ... ... ...dd 1.79 .50 68 1.24 -10.8 US FdsHl n USFD ... ... 25 35.75 25.43 2094 33.85 +6.0sUS Geoth rs HTM ... ... ...cc 5.45 3.11 310 5.45 +58.0sUSPhysTh USPH .92f 1.0 50 93.45 56.50 42 94.45 +30.8 US Silica SLCA .25 .9 77 41.79 23.75 2321 27.58 -15.3 USA Cmp USAC 2.10 11.0 ...cc 19.33 14.30 180 19.04 +15.1 Usaa USA Vl ULVM ... ... ... 55.24 48.81 1037 51.82 -.3 Usaa SCVal USVM ... ... ... 53.15 47.00 5 51.44 +1.4 USAA IntlVl UIVM ... ... ... 55.54 49.30 213 52.47 +2.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 36 51.07 -.6tUsaa STrBd USTB ... ... ... 54.88 49.44 4 49.40 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.62 4 48.49 -3.4 USANA s USNA ... ... 24 100.59 52.80 325 95.75 +29.3 USCF Oil n USOU ... ... ... 65.12 22.66 4 64.35 +49.7 USCF ShOil USOD ... ... ... 26.29 6.52 3 6.61 -41.6 USCF shpei BUY ... ... ... 27.03 23.45 0 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7 USD Ptrs USDP 1.40f 12.7 ... 14.43 9.00 14 11.00 -2.2 USG USG ... ... 22 41.50 25.60 1082 40.60 +5.3tUltrapar UGP .55e 3.0 ... 26.48 18.23 351 18.23 -19.8 UndrArm s UAA ... ... 29 23.46 11.40 8091 16.73 +15.9 UnAr C wi UA ... ... ... 21.81 10.36 3520 14.61 +9.7 Uni UFI ... ... 16 39.21 26.91 53 34.65 -3.4 UniFirst UNF .15 .1 23 176.15 134.65 25 160.95 -2.4 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1389 54.99 -2.4 Unilever UL 1.48e 2.7 ... 60.13 50.74 837 53.90 -2.6 UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.19 +1.5 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3485 136.03 +1.4 UniqueF n UFAB .60 6.7 11 12.21 7.05 33 9.00 +21.3 Unisys UIS ... ... ...dd 13.90 6.90 368 11.00 +35.0 Unit UNT ... ... 12 26.82 15.29 222 22.83 +3.8 UtdContl UAL ... ... 10 83.04 56.51 3612 70.33 +4.3 UtdMicro UMC .09e 3.5 ... 2.73 1.93 468 2.59 +8.4 UPS B UPS 3.64f 3.3 18 135.53 101.45 2196 109.11 -8.4 UtdRentals URI ... ... 9 190.74 100.62 1237 163.61 -4.8 USNatGas UNL ... ... ...q 11.27 8.54 0 9.18 sUS12MoOil USL ... ... ...q 24.02 15.45 9 24.01 +14.8 USAntimny UAMY ... ... ... .47 .20 124 .24 -24.1 US Bancrp USB 1.20 2.4 14 58.50 49.03 7894 50.54 -5.7 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 30 22.87 +1.3 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 50 27.66 -2.0 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 57 25.20 -.3 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.61 11.88 77 20.69 +14.3 US Cellular USM ... ... 54 41.50 32.06 92 40.94 +8.8 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 11 25.19 -.2 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 15 25.33 -1.5 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 12 25.28 -2.5 USCmdtyFd USCI ... ... ...q 44.50 36.98 106 44.12 +3.7sUSDslHtOil UHN ... ... ...q 20.04 12.90 1 20.20 +4.4 US GasFd UGA ... ... ...q 34.33 22.30 30 34.04 +6.9 USCoppFd CPER ... ... ...q 21.26 16.00 6 19.81 -5.9 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 3393 22.62 US OilFd USO ... ... ...q 14.00 8.65 16586 13.92 +15.9 US ShrtOil DNO ... ... ...q 81.00 48.19 6 48.45 -14.7 USSteel X .20 .5 21 47.64 18.55 9229 36.53 +3.8 UtdTech UTX 2.80 2.3 21 139.24 109.10 3266 123.46 -3.2 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3050 234.34 +6.3 UNITIL UTL 1.46f 3.2 24 52.84 40.92 39 45.84 +.5 Univar n UNVR ... ... ...cc 32.53 25.79 548 28.94 -6.5 UnvslCp UVV 2.20 4.7 36 73.75 45.95 139 46.90 -10.7 UnvHR UHT 2.64 4.4 35 84.90 53.00 16 59.49 -20.8 UnivHlthS UHS .40 .3 15 128.15 95.26 980 120.14 +6.0 Univ Insur UVE .69a 2.1 11 33.20 15.08 126 32.45 +18.6 UnvSecInst UUU ... ... ...dd 3.20 1.15 2 1.63 -4.1 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 6 3.01 +25.4 UnumGrp UNM .92 1.9 2 58.73 43.55 693 48.79 -11.1 Ur-Energy URG ... ... ... .79 .50 174 .74 +7.5 UraniumEn UEC ... ... ...dd 2.00 .96 783 1.54 -13.0tUrbnEdg n UE .88 4.4 23 27.32 20.06 506 19.83 -22.2 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 1 16.51 -2.6 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 56 19.31 -11.2tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 25.12 2 25.00 -4.9 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 5 24.49 -6.3V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 1439 78.10 +5.5tVICI Pr n VICI ... ... ... 21.33 17.86 931 18.09 -13.4 VOC EnTr VOC .47e 9.5 11 6.66 3.15 331 4.96 -16.2 VaalcoE EGY ... ... ... 1.17 .68 53 .95 +36.3 VailRsrt MTN 5.88 2.5 49 237.77 197.11 339 233.44 +9.9 Vale SA VALE .29e 2.1 ... 14.67 7.47 15412 13.74 +12.3 ValeantPh VRX ... ... 5 24.43 9.36 6362 17.54 -15.6sValeroE VLO 3.20f 2.9 29 108.83 60.69 2127 109.26 +18.9 ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 93 41.38 -7.0sValhi VHI .08 .9 79 8.40 2.13 1079 8.65 +40.2 Validus VR 1.52 2.2 15 67.79 41.15 948 67.60 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.23 -2.7 Validus pfB VRpB ... ... ... 26.23 24.15 10 25.03 -2.3 VlyNBcp VLY .44 3.6 21 13.38 10.61 1698 12.20 +8.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.67 -3.9 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.55 -3.4 Valmont VMI 1.50 1.0 21 176.35 137.90 88 145.60 -12.2 Valvoline n VVV .30 1.4 ... 25.63 20.77 7071 21.00 -16.2 VanEMGold OUNZ ... ... ...q 13.44 11.93 14 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 38041 22.41 -3.6 VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 26.11 -.8 VanE Grn n GRNB ... ... ... 27.50 25.37 10 26.71 -1.0 VnEkSteel SLX .40e .8 ...q 51.91 35.03 33 48.56 +5.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 7 22.17 -5.0 VanE Env EVX .53e .6 ...q 91.16 76.33 86.17 -.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.77 42 23.79 -2.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 459 31.07 -.4 VanE ChiBd CBON .68e ... ...q 24.34 21.32 24.24 +6.7 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 8 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5451 21.05 -.8 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 33 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 56 19.11 -2.8 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 576 29.18 -2.6 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 22 25.36 -1.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 13 22.45 -6.7 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 44 24.88 -6.6 VanE EmM EMAG .92 4.3 ...q 22.45 21.21 1 21.63 -.9 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 117 25.30 +.1 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 4575 18.97 -.1 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.91 3 61.39 +.4tVEckMun PRB .15e .6 ...q 24.71 24.19 1 24.19 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 23 17.12 -.7 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 40 19.70 -3.1 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 370 23.37 -2.9 VnEkHiInInf YMLI 1.20 9.9 ...q 15.92 11.07 12.12 -9.7 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.00 -1.3 VanE OilR CRAK ... ... ...q 32.27 22.33 32 31.76 +3.5 V IntMoat MOTI ... ... ...q 36.88 31.71 6 34.54 +1.2 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 49.90 +1.7 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 9 32.95 -4.8 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.52 +.5 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 75 41.98 -1.1 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 17 16.34 +4.3 VnEkSemi SMH .58e .6 ...q 114.55 79.57 8840 97.69 -.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 93.89 +2.8 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 22 62.33 +1.2 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5501 27.03 +3.8 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 19 38.37 -6.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 43 27.76 -7.7 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 46.00 -4.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 17 59.47 -12.3 VanE Egyp EGPT ... ... ...q 40.97 26.30 19 39.84 +21.8 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 4 18.52 -6.3 VanE JrGld GDXJ ... ... ...q 37.76 29.33 16992 32.81 -3.9 VanE Coal KOL .13 .8 ... 18.49 12.48 27 16.16 +.8 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 569 18.21 +1.8 VanEBrzSC BRF ... ... ...q 26.12 17.43 8 23.15 -1.3 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 28 23.69 -4.6 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 37.39 +.7 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.40 +2.2 VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 3 47.92 +2.7tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.60 86 88.56 -6.9tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.74 565 80.64 -3.8tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.07 774 78.04 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 79.02 2263 78.98 -3.2 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 40 110.36 -8.8 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 95 113.05 +1.5 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 68 75.31 -1.5 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1738 83.31 -2.7 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 97 113.44 +1.5 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 980 142.85 +1.6 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 195 122.64 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 479 155.43 +.4 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 259 149.41 +1.1 VangSCG VBK 1.19e .7 ...q 172.17 140.10 114 166.70 +3.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 177 131.62 -.9 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2034 137.45 +.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 769 104.86 -1.4 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1472 244.89 -.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 193 110.77 -.7 VangMCGr VOT .82e .6 ...q 136.45 114.04 105 129.99 +1.8 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 4325 73.99 -10.8 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 484 101.59 -.4 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 85 120.36 +.9 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 48.93 1999 54.72 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 6367 45.83 -.2 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 154 72.83 -.1 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 6053 59.86 +1.2 VangTEBd VTEB .28e ... ...q 52.07 50.53 347 50.56 -2.2 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 50 140.56 +2.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 14 106.82 -2.9 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 133.69 +1.0 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 7 152.55 +4.5 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 143.71 +3.1 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 120.00 -1.4 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 14 135.84 +2.1 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 16 128.03 +.1 VangFTSE VEA 1.10e 2.4 ...q 47.89 40.25 4743 44.97 +.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 49 161.28 +3.4tVangCnS VDC 3.69e 2.8 ...q 151.29 130.97 140 131.02 -10.3 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 152 101.31 +2.4 VangFncl VFH .90e 1.3 ...q 75.48 58.40 348 70.16 +.2 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 123 155.52 +.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 53 141.39 -.7 VangInfT VGT 1.61e .9 ...q 186.36 139.06 373 172.47 +4.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 70 133.57 -2.3 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 111 111.87 -4.0 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 41 87.14 -4.4 VantageEn VEI ... ... ... VarianMed VAR ... ... 97 130.29 90.21 754 127.09 +14.3 VectorGp VGR 1.60b 8.4 23 23.14 18.70 1433 19.08 -14.7sVectren VVC 1.80 2.6 27 69.86 57.48 6595 70.31 +8.1 Vectrus VEC ... ... 18 41.48 25.17 95 38.36 +24.3 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 672 18.00 -13.6 VeevaSys VEEV ... ... 88 78.28 52.17 474 72.45 +31.1 VenatorM n VNTR ... ... ... 26.90 17.07 645 19.33 -12.6tVentas VTR 3.16 6.7 13 72.36 46.80 1869 46.96 -21.7 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 9 24.94 -.9tVereit VER .55 8.3 12 8.75 6.60 4124 6.59 -15.4 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 21 25.18 -1.5 VeriFone PAY ... ... 17 22.95 14.90 1847 22.82 +28.9 Veritiv VRTV ... ... ...cc 53.25 20.35 36 38.00 +31.5 VerizonCm VZ 2.36 4.8 7 54.77 42.80 14169 48.66 -8.1 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 31 25.82 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 104 36.07 -.7sVerso Cp VRS ... ... ... 19.32 3.17 333 18.77 +6.8 Versum VSM .20 .6 ... 42.74 29.77 515 34.75 -8.2 ViadCorp VVI .40 .7 27 61.85 42.05 38 54.25 -2.1 Vicon VII ... ... ...dd .76 .30 156 .40 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.61 -2.2sVinaConc VCO .66e 1.4 ... 47.97 30.43 4 47.99 +29.7 VinceHlg rs VNCE ... ... 3 10.00 2.80 10 8.81 +42.3 Vipshop VIPS ... ... 32 19.14 7.79 2512 15.46 +31.9 VirnetX VHC ... ... ...dd 8.75 2.80 724 2.95 -20.3 VirDynCr n BLHY ... ... ... 25.49 24.43 6 24.52 -1.1 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3tZweigTR ZTR .97 9.0 ...q 14.18 10.79 160 10.78 -19.6 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 49 15.18 -13.3 Visa s V .84 .7 41 126.88 91.14 8002 124.46 +9.2 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 895 18.10 -12.8 VishayPrc VPG ... ... 27 33.45 16.55 38 29.30 +16.5 VistaGold VGZ ... ... ...dd 1.03 .60 102 .73 +3.6 VistaOutd n VSTO ... ... ...dd 25.07 12.36 797 17.13 +17.6 VistraEn n VST ... ... ... 22.57 14.50 4724 22.33 +21.9 VitaminSh VSI ... ... 5 19.85 2.95 621 4.85 +10.2 VivintSolar VSLR ... ... 8 6.10 2.65 377 3.95 -2.5 VMware VMW ... ... 68 165.00 85.45 1345 135.02 +7.7 VoceraCm VCRA ... ... ...dd 32.23 22.43 127 25.02 -17.2tVolarisAv VLRS ... ... ... 16.00 7.00 4350 5.75 -28.3 VolitionRX VNRX ... ... ... 4.00 2.08 58 2.24 -23.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 15 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 464 11.13 +9.4 Vornado VNO 2.52f 3.9 23 80.92 64.14 817 65.30 -16.5 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.80 5 24.11 -4.6 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 10 22.99 -7.6 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.72 33 21.97 -12.5 Voxeljet VJET ... ... ... 6.37 3.07 19 3.25 -28.9 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 32 10.27 -2.0 VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 58 9.20 +3.4 VoyaFincl VOYA .04 .1 19 54.87 33.53 1388 53.05 +7.2 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 83 10.97 -4.0 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 279 7.29 -5.9 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 83 15.21 -9.7 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 23 6.88 -8.8 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 506 5.14 +1.4 VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 92 6.18 -1.3 VulcanM VMC 1.12f 1.0 24 141.20 109.96 766 113.80 -11.4W -W&T Off WTI .40 6.8 10 6.27 1.81 3036 5.91 +78.5 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 1 24.30 -3.3 WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 25.00 -5.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 1 22.36 WBI TacSel WBID .05e .2 ...q 25.62 21.85 1 23.90 -2.5 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 1 25.91 -.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 1 27.94 -3.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 1 24.96 -3.4 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 1 26.26 -4.3 WBI PwFact WBIY ... ... ... 27.90 22.34 6 26.18 -1.6 WBITacRot WBIR ... ... ... 26.78 23.65 0 25.12 -1.3tWBI TacInc WBII .26e 1.1 ...q 25.76 24.19 2 24.14 -4.9 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 8 23.92 -4.1 WEC Engy WEC 2.21 3.6 20 70.09 58.92 1238 62.21 -6.4 WEX Inc WEX ... ... 31 165.58 97.26 149 162.26 +14.9 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 176 85.40 -.5 WNS Hldg WNS ... ... 26 48.26 31.20 191 47.28 +17.8 WP Carey WPC 4.06f 6.6 17 72.41 59.23 320 61.37 -10.9 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 217 78.60 -13.2sWPX Engy WPX ... ... ...dd 16.95 8.39 8377 16.86 +19.8 WPX pfA WPXp 1.56 2.2 ... 70.49 42.50 15 70.09 +13.3 Wabash WNC .30 1.4 15 26.54 18.25 402 21.39 -1.4 WABCO WBC ... ... 18 162.20 114.53 355 134.05 -6.6 Wabtec WAB .48 .5 27 93.81 69.20 1428 88.04 +8.1 WaddellR WDR 1.00m 4.9 14 23.82 16.32 413 20.35 -8.9 WageWrks WAGE ... ... 30 76.55 38.40 410 43.75 -29.4 WalMart WMT 2.08f 2.4 19 109.98 73.13 7327 86.10 -12.8 WalkerDun WD ... ... 9 61.19 42.66 157 59.95 +26.2 WarrMet n HCC .20 ... ... 26.43 7.40 944 23.80 +20.7 WashPrGp WPG 1.00 16.9 16 9.79 5.40 3826 5.92 -16.9 WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 11 21.87 -11.1 WashPr pfI WPGpI 1.72 8.6 ... 26.17 19.33 8 19.88 -19.7 WREIT WRE 1.20 4.4 27 33.96 24.92 517 27.41 -11.9 WasteCon s WCN .56 ... 39 74.59 60.35 630 73.37 +3.4 WsteMInc WM 1.85f 2.2 18 89.73 70.09 2308 82.50 -4.4 Waters WAT ... ... 32 220.20 169.34 599 209.60 +8.5 Watsco WSO 5.80f 3.1 35 192.94 135.80 321 187.46 +10.2 WatscoB WSO/B 5.00f 2.6 39 191.01 138.12 190.00 +12.4 WattsWtr WTS .76 1.0 26 84.25 59.15 102 78.85 +3.8 Wayfair W ... ... ...dd 100.14 45.27 2695 73.24 -8.8 WeathfIntl WFT ... ... ...dd 5.79 2.07 26764 2.59 -37.9sWebsterFn WBS 1.04 1.7 21 60.32 44.04 501 59.94 +6.7 WtWatch WTW ... ... 64 77.19 20.63 1198 70.67 +59.6 WeinRlt WRI 1.54 5.8 9 33.83 25.96 662 26.35 -19.8 WeisMk WMK 1.20 2.7 21 58.75 31.26 47 44.81 +8.3 Welbilt WBT ... ... ... 23.77 18.51 534 18.98 -19.3 Wellcare WCG ... ... 23 221.75 154.00 183 200.44 -.3 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 134 25.86 +.8 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 10 1276.76 -2.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 35 24.47 -2.5 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 27 24.44 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 17 24.67 -2.1 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 48 25.93 -4.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.57 -3.7 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 39 25.50 -3.6 WellsFargo WFC 1.56 3.0 12 66.31 49.27 17714 52.61 -13.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 81 24.77 -4.5 WellsF pfX WFCpX ... ... ... 26.16 24.15 61 24.70 -3.3 WellsF pfW WFCpW ... ... ... 26.65 24.32 53 25.00 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 28 25.70 -4.1 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 96 5.79 -2.4 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 179 7.97 -5.1 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 91 12.99 -.5 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.94 -2.1 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 16 12.10 -8.3tWelltower WELL 3.49 6.9 12 78.17 51.09 2072 50.68 -20.5 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 8 55.18 -7.8 WescoAir WAIR ... ... ...dd 11.30 6.05 433 10.90 +47.3 Wesco Intl WCC ... ... 19 69.35 48.95 193 62.95 -7.6 WestPhrm WST .56 .6 39 103.36 80.02 178 91.99 -6.8 WestarEn WR 1.60 3.1 23 57.32 47.06 567 52.24 -1.1 WstnAlliB WAL ... ... 18 62.49 44.64 584 59.54 +5.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 8 25.58 -2.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 22 10.45 -.7tWAstEMkt EMD .84 5.9 ...q 16.16 14.23 162 14.21 -8.6 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 39 16.70 -7.2 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 53 9.42 -7.8 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 190 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 284 4.78 -5.7 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 34 14.53 -3.9 WstnAsst PAI .69 5.0 ...q 17.37 13.32 24 13.72 -13.3 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 48 8.61 -7.5 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 17 20.42 -10.7tWAMgdMu MMU .78 6.1 ...q 14.60 12.84 108 12.78 -9.2 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 263 9.69 -2.6 WAMtDOp DMO 2.82a 11.2 ...q 27.29 22.88 36 25.20 +2.1 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 13 21.53 +3.1 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 38 7.21 -2.6tWAMunPrt MNP .87 6.2 ...q 16.26 14.06 25 14.05 -7.7 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 34 12.79 -7.4 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 16.83 -3.1 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 10 11.46 -2.8 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 58 11.30 -1.1 WstC&G gs WRN ... ... ... 1.44 .71 41 .82 -18.8 WstnGasEq WGP 2.19f 6.3 21 46.03 31.63 235 34.65 -6.8 WstnGasPt WES 3.74f 7.9 38 59.35 40.44 330 47.34 -1.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 2609 19.14 +.7 WestlkChm WLK .76 .7 11 121.30 59.58 834 111.22 +4.4 WestlkCLP WLKP 1.55 6.6 17 25.95 21.10 25 23.45 -6.0 WestmRs s WMLP .46m 42.6 ...dd 5.06 .98 19 1.09 -61.1 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 229 21.99 -9.8 WestRck WRK 1.72 2.6 19 71.55 51.22 1014 66.37 +5.0 WestwdH WHG 2.72 4.6 13 71.00 52.15 23 59.40 -10.3 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2788 36.21 +2.7 WheatPr g WPM .26e ... 27 22.72 18.32 1710 21.04 -4.9 Whrlpl WHR 4.60f 3.1 27 202.99 145.59 1118 150.32 -10.9 WhtMtIns WTM 1.00 .1 58 903.26 786.23 29 863.94 +1.5 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 201 10.53 -26.9 WhitngPet rs WLL ... ... ...dd 40.47 15.88 4589 39.72 +50.0 WidOpW n WOW ... ... ... 17.89 6.66 283 7.05 -33.3 WidePoint WYY ... ... ...dd .73 .40 261 .57 -12.3 WildhRs n WRD ... ... ... 25.19 10.36 571 24.80 +34.7 WileyJA JW/A 1.20 1.8 22 68.40 49.50 132 66.45 +1.1 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 172 26.87 -7.6 WmsCos WMB 1.36f 5.3 10 33.67 24.00 5167 25.85 -15.2 WillmsPtrs WPZ 2.46f 6.8 42 44.06 32.74 1185 35.94 -7.3 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1293 49.14 -5.0 Winnbgo WGO .40 1.1 14 58.65 24.15 394 35.30 -36.5 Wipro s WIT .03e .6 ... 6.40 4.75 1240 5.20 -4.9 WirelessT WTT ... ... ...dd 2.64 1.35 2 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 27.61 4 30.50 -.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.05 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 1 48.67 -1.3 WT HiYld n WHFY ... ... ... 52.27 48.87 49.99 -.7 WT Corp n WFIG ... ... ... 50.34 47.78 1 47.99 -3.9 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.80 +1.8 WT G exMx XMX ... ... ... 31.68 26.27 29.86 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.96 0 32.21 +2.3 WT DyInEq DDWM ... ... ... 32.00 28.19 29 30.47 -.2 WT DyInSm DDLS ... ... ... 34.74 29.51 33.19 -1.0 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 2 25.80 -1.0 WT LgSEq DYLS ... ... ...q 34.53 28.70 16 32.58 WT EuLoc EZR ... ... ... 34.19 27.47 1 32.04 +2.9 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5 WT GlSmC GSD ... ... ... 35.24 30.06 0 32.45 -1.9 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.97 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7 WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.69 57 48.76 -3.9 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 31.58 +1.5 WT PutStr PUTW ... ... ... 30.04 26.65 24 28.89 -.6 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 13 31.39 -1.4 WT JpDvG JHDG ... ... ...q 30.34 25.22 0 28.33 -2.2 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 29 31.03 -2.1 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 1 26.53 -1.6 WTFltRtTr USFR ... ... ...q 27.90 24.96 41 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 547 64.69 +1.5 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 1 45.48 -.5 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 16 38.15 -.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 24.77 -1.1 WisYldEn n SHAG ... ... ... 52.53 48.88 0 48.88 -1.7 Wis US Mul USMF ... ... ... 29.45 24.68 1 28.49 +2.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 16 19.42 +1.0 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 24 56.17 +.7 WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 5 44.58 +.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 15 85.63 -3.1 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 5 46.81 -3.5 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 35 72.14 +2.2 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 16 68.46 -6.0 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.86 6 44.19 +1.8 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 10 50.93 +.6 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 6 69.56 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 127 77.06 +.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 1 58.47 -1.2 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 67.90 21 81.32 +1.1 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2673 57.24 -3.5 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 27 89.05 -3.3 WT MCD s DON ... ... ...q 36.59 31.43 144 34.52 -2.2 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 0 55.52 -6.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 4 69.25 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 1 13.75 -6.1 AAON AAON .26 .7 39 40.25 29.95 160 36.25 -1.2 AC Immun n ACIU ... ... ... 13.91 6.03 46 10.63 -17.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 334 24.42 +7.7 ACM Rsc n ACMR ... ... ... 15.60 4.74 34 11.40 +117.1 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 9 29.70 +.5 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2623 18.79 -6.9 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 11 25.55 -1.1 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 14 25.35 -1.4 ALJ Reg n ALJJ ... ... ... 3.78 1.82 41 2.22 -29.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 605 19.70 +48.7 AMC Net AMCX ... ... 11 67.44 46.89 438 52.81 -2.3 ANGI Hme ANGI ... ... ... 15.77 5.70 434 13.83 +32.2 ANI Ph h ANIP ... ... 25 74.70 42.23 80 58.72 -8.9 ARC Grp ARCW ... ... ...dd 4.00 1.80 26 2.40 +14.3 ARCAbio rs ABIO ... ... ...dd 2.76 .45 743 .57 -57.8 ARMO Bi n ARMO ... ... ... 57.19 25.10 290 26.01 -12.5 ASML Hld ASML 1.71e .9 38 216.00 126.03 804 191.32 +10.1 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.79 -23.3 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 9 5.19 +12.4 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 39 66.07 +19.6 AV Homes AVHI ... ... 5 20.50 14.65 71 18.75 +12.6 AXT Inc AXTI ... ... 24 10.75 5.95 152 6.35 -27.0 Abaxis ABAX .64 .9 67 78.53 43.66 119 72.51 +46.4 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1599 20.00 +26.2 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 13 2.86 -35.0 Abiomed ABMD ... ... ...cc 309.28 123.60 420 302.65 +61.5 Ablynx n ABLX ... ... ... 55.29 17.75 27 54.54 +118.2 Abraxas AXAS ... ... 72 2.99 1.45 1146 2.89 +17.5 AcaciaC n ACIA ... ... 31 54.37 24.72 1459 27.54 -24.0 AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 84 3.65 -9.9 AcadiaHlt ACHC ... ... 16 54.34 26.92 812 37.76 +15.7 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1747 19.92 -33.8 Acasti g rs ACST ... ... ...dd 3.36 .84 87 1.02 +8.2 AccelrDiag AXDX ... ... ...dd 30.45 16.75 118 24.65 -5.9 Acceleron XLRN ... ... ...dd 46.93 24.37 197 35.94 -15.3 AccessNt ANCX .60 2.0 33 30.99 24.36 29 29.64 +6.5 Accuray ARAY ... ... ...dd 6.15 3.60 259 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 259 2.30 +13.6 AcerTh rs ACER ... ... ... 22.63 5.70 11 19.21 +38.7tAcetoCorp ACET .26 11.4 5 17.10 2.50 2103 2.28 -77.9 Achaogen AKAO ... ... ...dd 27.49 9.83 1241 13.07 +21.7 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 32 1.35 +.5 Achillion ACHN ... ... ...dd 5.66 2.58 595 3.63 +26.0 AclarisTh n ACRS ... ... ...dd 31.50 16.01 184 17.69 -28.3 AcordaTh ACOR ... ... ...dd 29.60 13.60 262 23.35 +8.9 ActivsBliz ATVI .34f .5 45 79.63 50.36 4379 66.23 +4.6 Acxiom ACXM ... ... ...cc 32.93 18.60 422 25.55 -7.3 AdamasPh ADMS ... ... ...dd 44.00 13.50 1036 28.13 -17.0 AdamisPh ADMP ... ... ...dd 6.45 2.35 301 3.75 -14.8 Adaptim n ADAP ... ... ... 13.41 4.28 234 12.29 +84.0 AddusHmC ADUS ... ... 46 55.75 30.95 72 53.55 +53.9 ADDvtgTch AEY ... ... ...dd 2.33 1.21 11 1.27 -13.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 76 8.70 +34.9 AdmaBio ADMA ... ... ...dd 5.50 2.01 60 5.13 +59.8 AdobeSy ADBE ... ... 66 233.17 130.82 2137 225.30 +28.6tAdomani n ADOM ... ... ... 18.31 .74 77 .76 -82.8 Adtran ADTN .36 2.5 40 25.10 14.40 443 14.45 -25.3 AduroBio n ADRO ... ... ...dd 14.05 5.83 429 6.95 -7.3 AdvEmis n ADES 1.00 8.9 3 12.20 7.00 127 11.27 +16.7 AdvEnId AEIS ... ... 18 95.00 60.06 435 61.72 -8.5 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 42905 10.04 -2.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 439 1.62 -43.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 826 6.00 +71.4 AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.05 -4.4 Aegion AEGN ... ... 19 28.19 19.11 108 24.00 -5.6 AegleaBio n AGLE ... ... ...dd 11.35 2.81 178 7.90 +46.0 AehrTest h AEHR ... ... ... 4.99 2.12 39 2.34 -13.7 Aemetis AMTX ... ... ...dd 3.12 .45 55 1.65 +200.0 AeriePhm AERI ... ... ...dd 66.60 38.14 171 54.75 -8.4 AeroViron AVAV ... ... 63 58.99 28.13 188 56.21 +.1 AEtern g rs AEZS ... ... ...dd 3.75 .78 73 1.61 -31.8 Aethlon rs AEMD ... ... ...dd 3.85 .79 63 1.28 +13.3 AeviGeno GNMX ... ... ...dd 2.65 .98 56 1.53 +27.5 AffimedNV AFMD ... ... ...dd 2.85 1.15 200 2.03 +55.8 Agenus AGEN ... ... ...dd 6.19 3.24 1811 3.58 +9.8 AgileThera AGRX ... ... ...dd 5.60 1.93 59 2.71 +.7 Agilysys AGYS ... ... ...dd 13.00 9.32 22 12.28 AgiosPhm AGIO ... ... ...dd 89.33 45.11 346 85.66 +49.8 AgroFresh AGFS ... ... 15 9.05 4.94 450 7.22 -2.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 5.81 18 6.04 -42.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 384 31.95 -15.5 AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 335 21.06 -9.0 AirMedia AMCN ... ... ...dd 2.87 .68 36 .72 -37.7 Airgain n AIRG ... ... 48 16.23 7.31 9 8.19 -8.9 AkamaiT AKAM ... ... 57 78.28 44.65 652 71.67 +10.2 AkariTh rs AKTX ... ... ... 20.00 1.70 27 1.96 -54.7 AkceaTh n AKCA ... ... ... 33.99 8.10 225 27.71 +59.6tAkebiaTher AKBA ... ... ...dd 20.25 9.16 487 9.24 -37.9 AkersBios AKER ... ... ...dd 2.10 .12 3329 .54 +300.7tAkorn Inc AKRX ... ... 14 34.00 16.79 15284 13.05 -59.5 Akoustis n AKTS ... ... ... 10.80 4.86 38 5.18 -16.9 Alarm.cm n ALRM ... ... 49 49.49 31.28 160 41.77 +10.6tAlaskCom ALSK ... ... ...dd 2.91 1.50 279 1.47 -45.1 Albireo ALBO ... ... ... 39.87 15.31 43 32.98 +28.8 Alcentra ABDC .72m 11.0 ...dd 14.61 5.93 60 6.55 -21.9 AlderBioPh ALDR ... ... ...dd 22.50 8.60 762 13.65 +19.2 AldeyraTh ALDX ... ... ... 11.90 3.80 76 7.15 +5.1 Alexion lf ALXN ... ... 41 149.34 96.18 1480 107.83 -9.8 Alico ALCO .24 .8 42 34.80 25.55 4 31.00 +5.1 AlignTech ALGN ... ... ...cc 287.32 118.37 841 247.20 +11.3 AlimeraSci ALIM ... ... ...dd 1.70 1.00 141 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 987 45.18 -17.4 AllgnceBc n ABTX ... ... 31 42.60 31.75 16 41.20 +9.4 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 179 143.35 -7.4 AllenaPh n ALNA ... ... ... 17.56 6.13 46 13.68 +36.0 AlliHold AHGP 2.97f 12.9 7 31.79 22.71 87 22.97 -14.3 All MMA n AMMA ... ... ... 3.07 .38 27 .39 -66.8tAllnceRes ARLP 2.04f 12.6 4 23.45 16.28 144 16.20 -17.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 3 2.69 +28.7 AlliedMot AMOT .10 .2 47 42.70 21.02 62 41.25 +24.7 Alliqua rs ALQA ... ... ...dd 4.60 1.58 14 2.21 +22.1 AllotComm ALLT ... ... ...dd 6.09 4.54 21 5.11 -4.1 AllscriptH MDRX ... ... ...dd 16.13 10.78 709 12.23 -15.9 AlnylamP ALNY ... ... ...dd 153.99 49.40 677 95.86 -24.5 AlphaOmg AOSL ... ... 18 20.48 13.53 76 15.14 -7.5 Alphabet C GOOG ... ... 32 1186.89 849.86 2277 1067.45 +2.0 Alphabet A GOOGL ... ... 32 1198.00 866.11 3411 1073.81 +1.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 251 4.02 +51.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 3 7.81 -30.3 AlpsRtSec n SWIN ... ... ... 31.35 26.05 30.16 +1.3 Altaba AABA ... ... ...cc 80.56 47.74 19179 69.89 +.1 Altair A n ALTR ... ... ...dd 33.38 16.55 318 29.52 +23.4tAltimm rs ALT ... ... ...dd 8.20 .68 391 .70 -64.8 Altisrce n ASPS ... ... 1 31.49 16.17 90 26.00 -7.1 AltraIndlM AIMC .68 1.5 23 53.70 38.45 76 44.60 -11.5 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1042 12.63 +25.4tAmarin AMRN ... ... ... 4.60 2.82 3494 2.82 -29.7 Amazon AMZN ... ... ...cc 1617.54 903.00 4447 1517.86 +29.8 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 327 17.55 +9.8 Ambarella AMBA ... ... 24 66.23 40.06 1056 47.49 -19.2 Amdocs DOX 1.00f 1.5 18 71.72 60.82 391 67.14 +2.5 Amedica rs AMDA ... ... ... 6.94 1.25 35 1.42 -56.6 Amedisys AMED ... ... 48 67.91 45.60 141 67.30 +27.7 AMERCO UHAL 2.50e ... 18 400.99 326.30 38 343.88 -9.0 AmeriHld n AMRH ... ... ... 13.50 1.27 9 1.41 -54.5 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.40 5.62 67 6.30 +4.1sAmCarM CRMT ... ... 12 52.45 33.05 22 52.40 +17.4 AmAirlines AAL .40 .9 8 59.08 42.01 4190 46.68 -10.3 ACapSenF ACSF 1.16 10.4 5 13.75 10.35 23 11.15 +5.9tAmElTech AETI ... ... ...dd 2.80 .74 75 .75 -50.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 4 39.10 +2.1 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 79 122.35 -4.6 AmOutBr AOBC ... ... 7 24.49 8.32 754 11.38 -11.4 AmPubEd APEI ... ... 34 45.75 17.40 86 41.05 +63.9 AmRailcar ARII 1.60 4.2 5 43.90 34.29 27 37.77 -9.3 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.30 +.4 ASoft lf AMSWA .44 3.4 25 13.69 9.00 15 12.93 +11.2 AmSupr rs AMSC ... ... ...dd 7.75 2.89 72 6.25 +72.2 AWoodmk AMWD ... ... 24 148.44 78.75 118 87.05 -33.2 AmerisBc ABCB .40 .8 22 59.05 41.05 203 52.10 +8.1 Amerisafe AMSF .88f 1.6 23 67.82 51.20 25 56.20 -8.8 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 28 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 27.75 -4.3 AmesNatl ATLO .92f 3.2 19 32.00 26.00 2 28.80 +3.4 Amgen AMGN 5.28 3.0 16 201.23 152.16 3568 174.66 +.4 AmicusTh FOLD ... ... ... 17.40 6.41 1929 14.00 -2.7 AmkorTch AMKR ... ... 9 12.48 8.32 740 9.55 -5.0 Amphastar AMPH ... ... ... 20.45 13.15 81 19.33 +.5 AmpOnRt ef IBUY ... ... ... 47.99 30.75 58 45.92 +12.3 AmtechSys ASYS ... ... ... 15.45 5.38 116 7.46 -25.9 Amyris rs AMRS ... ... ...dd 9.26 1.86 496 6.53 +74.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 60

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2763 88.00 -1.2 Anlogic ALOG .40 .5 ...dd 101.80 66.00 414 83.25 -.6 Anaptys n ANAB ... ... ... 134.00 18.15 317 93.15 -7.5 Anavex rs AVXL ... ... ...dd 6.27 1.85 428 2.44 -24.2 AnchBcWA ANCB ... ... 21 25.50 23.70 0 24.66 -.6 Andersons ANDE .66 2.0 ...dd 38.23 29.60 82 32.70 +5.0 AngioDyn ANGO ... ... ... 20.71 14.80 163 19.90 +19.7 AnikaTh ANIK ... ... 21 69.81 42.51 69 44.81 -16.9 Ansys ANSS ... ... 52 171.92 108.70 391 162.58 +10.2 AntaresP ATRS ... ... ...dd 4.09 1.58 316 2.30 +15.6 AntherP rs ANTH ... ... ... 3.36 .30 1002 .32 -80.4 Apellis n APLS ... ... ... 32.00 12.45 284 23.42 +7.9 ApogeeE APOG .63f 1.5 15 59.76 37.24 303 42.64 -6.8 ApollEnd rs APEN ... ... ... 11.88 3.55 3 5.84 +4.2 ApolloInv AINV .60 11.1 ... 6.82 5.18 366 5.39 -4.8 ApolMed n AMEH ... ... ... 30.00 10.00 28 15.40 -35.8 AppFolio n APPF ... ... ...cc 52.25 25.55 55 47.90 +15.4 Appian A n APPN ... ... ... 43.26 14.60 359 26.29 -16.5 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 36396 165.24 -2.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 67 .77 -25.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 27 1.46 -8.2 AppGenTc AGTC ... ... 30 6.05 3.25 76 5.10 +41.7 ApldMatl AMAT .80f 1.6 16 62.40 40.09 12348 50.18 -1.8 ApldOptoel AAOI ... ... 9 103.41 22.54 1866 32.46 -14.2 Approach AREX ... ... ...dd 4.21 1.95 1608 2.75 -7.1 Apptio n APTI ... ... ... 30.83 12.38 489 30.25 +28.6 ApricusB rs APRI ... ... ...dd 3.34 .25 396 .27 -85.3 AptevoTh n APVO ... ... ... 4.85 1.15 72 4.19 -1.2 AptoseB g APTO ... ... ...cc 3.97 .78 282 3.30 +47.3 AquaMetal h AQMS ... ... ...dd 18.70 1.42 555 2.46 +15.5 AquaB Tc n AQB ... ... ... 9.99 2.25 25 3.09 -12.2 AquinoxPh AQXP ... ... ...dd 16.90 10.02 57 12.42 +5.6 ArQule ARQL ... ... ...dd 3.35 .92 940 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 36 1.53 -77.2 AralezPh ARLZ ... ... ...dd 2.98 .95 679 1.33 -6.3 AratanaTh PETX ... ... ...dd 7.67 3.67 305 5.06 -3.8 ArbutusB g ABUS ... ... ...dd 8.25 3.20 131 5.45 +7.9 ArcBest ARCB .32 .9 15 39.70 16.95 187 34.10 -4.6 ArcadB rsn RKDA ... ... ... 66.56 3.60 210 19.85 +260.9 ArchCap ACGL ... ... 24 102.60 78.20 403 81.12 -10.6 ArchCap pfF ACGLO ... ... ... 25.99 23.67 28 24.21 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 22 23.85 -5.1 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 147 14.75 +23.8 Arcimoto n FUV ... ... ... 6.35 2.54 13 2.86 -28.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 68 5.11 -35.7 Ardelyx ARDX ... ... ... 14.10 4.05 328 4.65 -29.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 730 39.14 +15.2 AresCap ARCC 1.52 9.5 10 17.68 15.03 1011 15.95 +1.5 Argenx n ARGX ... ... ... 90.20 17.33 111 87.74 +39.0 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 3 25.34 +.2 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 92 59.15 +10.3tArgosThr rs ARGS ... ... ... 11.60 .27 1470 .28 -90.5 ArkRst ARKR 1.00 4.1 91 29.49 21.75 24.50 -9.4 Arotech ARTX ... ... 30 4.35 2.70 70 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1721 14.17 +10.7 ArrisIntl ARRS ... ... 32 30.38 22.60 900 27.53 +7.2 ArrowFn AROW 1.00b 2.8 17 38.60 29.81 19 35.35 +4.1 ArrCountR n DWCR ... ... ... 33.04 29.75 30.53 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.76 +1.0 ArrowPhm ARWR ... ... ...dd 8.09 1.42 940 6.85 +86.1 Arsanis n ASNS ... ... 9 28.69 10.40 21 15.85 +24.2 ArtesRes ARTNA .94 2.5 25 43.22 32.00 8 37.20 -3.5 ArtsWay ARTW .05 1.9 ...dd 3.48 2.00 0 2.65 -11.2 AscenaRtl ASNA ... ... ...dd 4.11 1.65 437 2.18 -7.2 Ascendis n ASND ... ... ... 69.00 21.95 124 61.18 +52.7 AscentCap ASCMA ... ... ... 17.84 3.30 65 3.44 -70.1 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.53 -8.1 AspenGp n ASPU ... ... ... 9.61 5.35 40 7.57 -15.1 AspenTech AZPN ... ... 37 88.33 53.51 486 86.32 +30.4 AssembBio ASMB ... ... ...dd 67.36 18.60 250 43.83 -3.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 10 3.55 +3.1 Astec ASTE .40 .7 37 66.66 45.70 106 57.30 -2.1 AstroNova ALOT .28 1.6 36 18.40 11.00 104 17.55 +26.7 Astronics ATRO ... ... 45 49.45 23.95 66 38.41 -7.4 Astrotch rs ASTC ... ... ... 6.60 2.01 23 2.23 -33.4 AsureSftw h ASUR ... ... ...dd 17.53 9.89 291 15.07 +6.7 AtaraBioth ATRA ... ... ...dd 49.90 11.80 259 40.15 +121.8 athenahlth ATHN ... ... ...cc 158.66 95.01 334 143.25 +7.7 Athenex n ATNX ... ... ... 20.79 11.21 153 16.16 +1.6 Athersys ATHX ... ... ...dd 2.63 1.29 890 2.09 +15.5 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4 AtlAcq rt ATACR ... ... ... .66 .33 0 .61 +2.2 AtlanAmer AAME .02 .6 30 4.00 3.00 2 3.25 -4.4 AtlCapBc n ACBI ... ... 36 19.85 15.20 34 19.35 +9.9 AtlCstFin ACFC ... ... 28 11.21 7.05 17 10.17 +7.8 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 246 20.35 -4.1 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.11 -12.1 AtlasAir AAWW ... ... 7 68.70 45.45 86 63.65 +8.5 AtlasFin AFH ... ... ...dd 21.50 9.90 47 10.50 -48.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 2358 58.98 +29.6 Atomera n ATOM ... ... ...dd 8.00 2.45 92 4.83 +11.5 AtriCure ATRC ... ... ...dd 25.18 14.88 79 20.57 +12.8 Atrion ATRI 4.80 .8 36 694.00 504.26 3 634.50 +.6 Attunity ATTU ... ... ...dd 8.24 6.25 20 7.86 +12.6 aTyrPhm n LIFE ... ... ... 6.50 2.30 14 2.35 -32.9 AubNB AUBN .96f 2.4 18 41.75 32.65 4 40.25 +3.5 Audentes n BOLD ... ... ...dd 41.80 13.90 367 37.88 +21.2 AudCodes AUDC ... ... 20 8.43 5.83 49 6.74 -8.4 AuriniaPh AUPH ... ... ...dd 8.19 4.41 332 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 44 3.73 -58.6 Autodesk ADSK ... ... ...dd 141.26 89.20 1354 129.18 +23.2 AutoData ADP 2.76f 2.4 31 125.24 95.50 1722 117.10 -.1 AvadelPh AVDL ... ... 4 11.93 6.71 149 7.01 -14.5 AveThera n ATXI ... ... ... 8.58 3.40 29 4.15 +14.6 AVEO Ph h AVEO ... ... ...dd 4.24 .57 1069 2.55 -8.6 Avexis n AVXS ... ... ...dd 213.70 65.54 900 209.92 +89.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 8 17.71 +16.7 AvidBios rs CDMO ... ... ... 5.78 2.24 235 3.38 -12.9 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 93 7.65 3.99 156 4.65 -13.7 Avingr nrs AVGR ... ... ...dd 38.24 .95 379 1.21 -83.4 AvisBudg CAR ... ... 16 50.88 20.71 3053 47.55 +8.4 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.20 9.28 159 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 4 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 18.60 130 22.50 -21.6 AxoGen AXGN ... ... ...dd 41.73 11.40 207 38.70 +36.7 AxonEntpr AAXN ... ... ...cc 44.06 20.57 944 42.74 +61.3tAxovant n AXON ... ... ...dd 27.98 1.06 371 1.05 -80.1 AxsomeT n AXSM ... ... ...dd 6.45 2.05 289 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 1987 .57 -74.4 AzurRx n AZRX ... ... ... 5.25 2.31 31 3.03 -16.7B -: B Comm BCOM 3.58e ... ... 21.50 11.30 2 12.42 -32.5sBRileyFn RILY .49e 2.3 14 21.40 13.55 68 21.20 +17.1 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.52 -1.8 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 5 24.92 -3.7 BRileyF27 n RILYG ... ... ... 25.90 24.49 24 24.71 -2.6 BCB Bc BCBP .56 3.5 17 16.10 12.05 15 15.85 +9.3 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.3 ...dd 16.97 11.03 1173 13.67 -9.5 BIO-key n BKYI ... ... ... 3.67 1.20 8 2.09 +18.1 BJsRest BJRI .44 .9 20 49.85 28.00 161 49.10 +34.9 BldrsAsia ADRA .72e 2.1 ...q 37.70 29.69 0 33.94 -1.8 BldrsDev ADRD .72e 3.1 ...q 25.31 21.20 1 23.35 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 3 43.57 +1.0 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 3 22.77 -.6 BMC Stock BMCH ... ... 24 25.70 17.90 224 18.05 -28.7 BOK BOKF 1.80 1.7 20 107.00 77.10 231 103.41 +12.0 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 3 24.90 -2.8 BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.13 -2.7 BSB Bcp BLMT ... ... 21 32.35 27.25 4 32.30 +10.4 Baidu BIDU ... ... 18 274.97 173.52 1533 231.42 -1.2sBalchem BCPC .42f .5 43 90.25 70.23 82 89.13 +10.6 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 23.06 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 11 23.50 -1.9 BallardPw BLDP ... ... ...dd 5.94 2.55 700 3.51 -20.4 BncFstOK s BANF .84 1.4 21 61.05 45.74 46 58.20 +13.8sBancorp34 n BCTF 1.25e ... ... 16.80 12.56 20 17.20 +16.6 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 183 11.08 +12.1 Bandwith n BAND ... ... 35 33.23 18.05 124 31.89 +37.9 BkCmcCA BOCH .12 1.0 17 12.40 9.90 3 11.45 -.4 BankMarin BMRC 1.24 1.7 22 77.90 59.05 25 73.30 +7.8 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 12 34.35 BankSC BKSC .60 2.8 21 23.00 17.35 2 21.51 +11.4 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.27 +2.3 BkOzarks OZRK .78f 1.6 15 53.70 40.15 722 47.39 -2.2 BankFncl BFIN .32 1.9 30 17.25 13.97 17 16.99 +10.8 BankwellF BWFG .48f 1.5 16 38.50 29.90 3 32.50 -5.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 246 55.81 +1.3 Baozun n BZUN ... ... ...cc 52.33 14.95 1508 45.52 +44.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 21.00 +28.5sBiP10yTBear DTYS ... ... ...q 23.50 13.93 45 23.75 +30.1 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 31.25 +1.6 BiPUrFlat FLAT ... ... ...q 64.99 59.75 2 62.87 +1.8 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.07 29.57 0 39.10 +11.6 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 28.95 19.30 2 28.45 +29.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .29 +81.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 28 87.56 +35.8 BassettF BSET .44 1.5 26 41.30 27.70 21 29.40 -21.8 BeacnRfg BECN ... ... 17 66.48 39.57 323 50.22 -21.2 BearStFin BSF .12 1.2 19 10.37 8.66 10.32 +.9 BeasleyB BBGI .20f 1.7 4 18.19 8.15 2 11.45 -14.6 BedBath BBBY .64f 3.7 6 40.33 17.11 3693 17.36 -21.1 BeiGene n BGNE ... ... ...dd 182.79 34.36 244 169.64 +73.6 BelFuse A BELFA .24 1.3 19 29.90 15.24 18.45 -15.4 BelFuseB BELFB .28 1.4 20 33.45 17.10 17 20.25 -19.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 330 2.35 -8.9 BellicumP BLCM ... ... ...dd 14.49 5.02 1137 7.20 -14.4 BenefBncp BNCL .24a 1.5 34 17.50 14.30 196 16.00 -2.7 Benetfoc BNFT ... ... ...dd 37.10 21.75 143 27.20 +.7 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 9 3.18 +7.4 Beyondsp n BYSI ... ... ... 48.49 19.55 60 30.00 +3.2 Big 5Sprt BGFV .60 6.9 9 17.10 5.05 847 8.75 +15.1 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 6 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 868 11.19 -.4 BioTechne TECH 1.28 .8 51 154.55 99.97 129 154.06 +18.9 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 112 2.18 -26.3 BioHiTch n BHTG ... ... ... 4.55 3.39 9 3.80 -16.5 BioLifeSol BLFS ... ... ...dd 7.83 2.01 42 7.21 +20.2 BioLneRx h BLRX ... ... ... 1.34 .80 113 .84 -22.8 BioXcelT n BTAI ... ... ... 11.94 8.66 10 9.04 -18.0 BioanlySys BASI ... ... 14 2.95 1.19 1 1.58 -35.5 Bioblast rs ORPN ... ... ... 5.99 1.81 10 2.07 -9.4 Biocept rs BIOC ... ... ...dd 1.90 .23 837 .24 -64.8 Biocryst BCRX ... ... ...dd 7.39 3.95 387 4.90 -.2 Biofront n BFRA ... ... ... 17.98 11.25 0 14.11 +15.8 Biogen BIIB ... ... 16 370.57 244.28 1921 259.30 -18.6 Biolase BIOL ... ... ...dd 1.45 .28 104 .35 -18.3 BioMarin BMRN ... ... ...dd 100.51 75.81 876 82.08 -8.0 Biomeri n BMRA ... ... ... 9.32 2.25 19 3.82 +2.1 BiondVax n BVXV ... ... ... 10.75 4.60 8 6.46 +20.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 189 2.67 -8.2 BioSpecif BSTC ... ... 27 58.79 38.05 7 42.57 -1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 74 2.61 +47.5 BioTelem BEAT ... ... ...dd 39.20 23.30 222 33.60 +12.4 BisnCap n BCAC ... ... ... 10.00 9.67 1 9.98 +1.1 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 0 .40 +5.5 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 92 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.75 9.52 2 9.73 +.8 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .32 +13.6 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 221 40.97 +24.9 BlkRkCap BKCC .72 11.5 22 7.88 5.48 411 6.28 +.8 Blckbaud BLKB .48 .4 78 116.07 75.93 160 107.24 +13.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 165 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.65 58 1.52 -51.4 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1110 23.66 +10.9 Blucora BCOR ... ... ...dd 27.25 17.55 297 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 46 24.35 +22.4 BlueBPet n BUFF ... ... 46 40.15 21.51 1944 39.97 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 41 20.70 +3.0 BluebBio BLUE ... ... ...dd 236.17 74.45 425 168.25 -5.5 BlueknEP BKEP .58 13.5 ... 7.35 4.05 49 4.30 -15.7 Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 37 6.96 -10.4 BlueprtM n BPMC ... ... ...dd 109.00 34.38 356 79.13 +4.9 BofI Hld s BOFI ... ... 21 42.49 21.60 530 41.78 +39.7 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 0 25.90 +.3 Boingo WIFI ... ... ...dd 28.34 13.45 202 24.14 +7.3 Bojangles n BOJA ... ... 8 22.35 11.35 212 14.80 +25.4 BonsoElec BNSO ... ... ... 4.10 1.96 2 2.95 +20.4 BookingHl BKNG ... ... 30 2228.99 1630.56 250 2133.69 +22.8 BorqsTch BRQS ... ... ...cc 10.50 4.00 4 9.15 +67.9 BosOma n BOMN ... ... ... 35.49 12.15 78 22.74 -29.8 BostPrv BPFH .48 2.9 18 17.20 13.95 296 16.35 +5.8 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.30 -1.3 BttmlnT EPAY ... ... 44 40.97 21.52 310 40.13 +15.7 Boxlight n BOXL ... ... ... 9.17 3.00 1 3.75 -35.2 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.37 -14.0 BravoBrio BBRG ... ... ...dd 5.15 1.65 150 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 45 32.45 -7.3 Bridglne rs BLIN ... ... ... 4.45 1.76 2 1.79 -26.2 BridgBcs n BWB ... ... ... 13.87 12.60 27 13.20 +4.6 BridgfdFds BRID ... ... 15 21.55 11.05 2 14.97 +19.3 Brightcove BCOV ... ... ...dd 8.90 5.40 412 7.60 +7.0 BrghtFn n BHF ... ... ... 70.00 49.05 456 51.60 -12.0 BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.68 3052 233.45 -9.1tBroadVis BVSN ... ... ...dd 4.50 2.05 23 2.09 -41.8 BrdwyFn h BYFC ... ... 27 2.67 1.70 5 2.18 -7.6 BroadwdE BWEN ... ... 12 9.80 2.10 92 2.88 +5.9 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 546 19.43 -12.3 BrklneB BRKL .36 2.2 21 17.20 13.60 161 16.53 +5.3 BrooksAuto BRKS .40 1.6 28 34.77 21.61 370 25.66 +7.6 BrukerCp BRKR .16 .5 30 36.53 22.21 869 30.63 -10.8 BrynMawr BMTC .88 1.9 20 47.20 38.75 75 46.40 +5.0 Bsquare BSQR ... ... ...dd 5.84 3.35 14 4.34 -6.7 BldrFstSrc BLDR ... ... 21 23.28 13.33 848 18.46 -15.3 Burcon g BUR ... ... ...dd 1.46 .38 9 .52 tBusinFst n BFST ... ... ... 30.00 25.26 136 27.00 +6.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 3 59.00 +1.7 CA Inc CA 1.02 2.9 16 37.25 30.45 1914 34.75 +4.4 CAS Med CASM ... ... ...dd 1.35 .59 1 1.13 +46.8sCASI Phr h CASI ... ... ...dd 7.59 .91 767 7.00 +115.4 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 4 32.00 +6.7 CBAK Eng CBAK ... ... ... 2.35 1.20 2 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 44 138.54 81.85 812 107.94 -13.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 54 29.22 -1.5 CDK Globl CDK .60 .9 26 76.04 59.33 1385 64.78 -9.1 CDW Corp CDW .84 1.2 25 76.73 55.80 668 71.61 +3.1tCEVA Inc CEVA ... ... 21 51.80 34.60 104 34.60 -25.0 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1038 93.71 +5.2 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 108 3.11 -10.1 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 3 29.85 -.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 17 28.90 +.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 24 27.88 +1.9 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 227 26.74 +1.0 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 23 27.69 -1.6 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 3 14.85 -22.3 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 13 8.00 -1.8 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.34 +3.8 CM SevSt rt CMSSR ... ... ... .40 .01 50 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1339 164.20 +12.4 CNBFnPA CCNE .66 2.2 16 31.46 20.91 30 29.35 +11.9 CPI Crd rs PMTS ... ... ... 19.75 2.40 34 2.43 -33.8 CPS Tech CPSH ... ... 27 2.20 1.02 2 1.35 -18.7sCRA Intl CRAI .68 1.2 37 57.21 31.77 58 57.43 +27.8 CRISPR n CRSP ... ... ... 61.24 13.50 2353 49.60 +111.2 CSG Sys CSGS .84f 1.9 25 48.82 35.48 244 44.03 +.5 CSI Comp CCLP .75 9.9 ...dd 8.62 4.12 52 7.57 +38.4 CSP Inc CSPI .44 4.0 27 18.89 9.61 5 10.95 -30.8 CSW Ind n CSWI ... ... 32 50.00 34.85 30 45.75 -.4 CSX CSX .88f 1.5 9 61.50 47.99 5320 60.34 +9.7 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 67 3.90 +45.5 CTI Inds CTIB ... ... ... 6.19 3.25 5 4.08 +.3 CUI Glbl CUI ... ... ...dd 4.60 2.44 40 2.64 -4.0 CVB Fncl CVBF .56 2.5 21 25.49 19.58 368 22.58 -4.2tCVD Eqp CVV ... ... 17 13.50 8.01 32 7.91 -31.9 CabotMicro CCMP 1.60f 1.6 46 115.94 68.00 108 102.87 +9.3 Cadence CDNS ... ... 49 46.00 31.22 3238 36.74 -12.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 371 13.35 -6.3 CaesarStne CSTE .29e ... 26 44.00 18.35 146 19.00 -13.6 CaesarsEnt CZR ... ... ...dd 14.50 9.78 6709 11.60 -8.3 CafePress PRSS ... ... ...dd 2.97 1.30 18 1.40 -24.1 Cal-Maine CALM 2.49e 5.0 98 50.40 33.40 440 49.85 +12.1 Caladriu rs CLBS ... ... ...dd 6.35 2.63 19 4.61 +31.3 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 200 12.04 +1.6 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 219 11.38 +1.7 CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 91 20.52 +2.2 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 174 9.25 +1.9 CalaGTR CGO 1.20 8.4 ...q 16.34 11.98 47 14.22 -5.6 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 365 11.97 -.9 CalAmp CAMP ... ... 48 25.45 17.52 551 23.30 +8.7 CalavoGr h CVGW .95f 1.0 40 98.85 64.00 95 94.80 +12.3 Calithera CALA ... ... ...dd 20.05 5.35 308 5.93 -29.0 CalumetSp CLMT ... ... ...dd 9.95 3.45 131 7.20 -6.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 80 16.32 -25.9 CambLrn ABCD 1.36 12.2 36 13.77 4.67 1060 11.11 +95.6 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 89.00 +11.5 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 11 44.68 +6.1 Camtek h CAMT .14p ... 11 7.96 3.67 82 6.95 +21.5 CdnSolar CSIQ ... ... 9 19.09 12.07 548 15.53 -7.9 CancerGen CGIX ... ... ...dd 4.78 .90 500 1.00 -45.9 CantbryPk CPHC .24 1.7 22 17.55 10.00 3 14.50 -10.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 7 19.19 -7.6 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 85 93.80 +21.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 10 24.85 +8.3 CapProd CPLP .32 9.7 14 4.00 2.98 250 3.29 -2.1 CapSwst CSWC .99e 5.8 18 18.00 14.85 5 16.95 +2.4 CapitalaF CPTA 1.00 12.6 72 14.30 6.88 72 7.95 +9.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.11 -.4 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 222 12.63 -5.8 Capricor CAPR ... ... ...dd 4.25 .63 275 1.36 -13.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 502 1.53 +98.7 CarGurus n CARG ... ... ... 40.60 25.85 192 32.97 +10.0 CaraThera CARA ... ... ...dd 28.50 11.11 412 12.36 +1.0 Carbonite CARB ... ... ...cc 33.55 18.30 175 29.70 +18.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 43 2.27 +46.5 CardiovSys CSII ... ... ...dd 33.11 20.58 143 22.50 -5.0 Cardlytc n CDLX ... ... ... 20.99 11.10 66 14.31 +7.0 Cardtronic CATM ... ... 9 45.10 15.80 245 25.49 +37.6tCareTrust CTRE .82f 6.4 27 19.86 12.91 490 12.87 -23.2sCareDx h CDNA ... ... ...dd 9.29 .76 160 9.45 +28.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 199 13.26 +9.8 CarlyleGp CG 1.41e 6.7 8 25.90 16.16 393 20.95 -8.5 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 17 23.68 -6.7 CaroFin s CARO .20 .5 20 42.42 29.53 24 40.61 +9.3 CarolTrBk CART ... ... 30 10.00 6.90 113 8.00 -16.2 Carrizo CRZO ... ... 14 27.06 11.10 2783 19.09 -10.3 CarrolsRst TAST ... ... 16 14.45 9.90 166 10.65 -12.3 CarverBc lf CARV ... ... 29 7.95 2.01 4 2.87 -1.3 CasaSys n CASA ... ... ... 34.21 13.25 516 29.80 +67.8 CasellaW CWST ... ... ...dd 27.38 13.32 84 24.50 +6.4tCaseys CASY 1.04 1.1 25 128.51 99.76 517 98.18 -12.3 CassInfo CASS .96 1.6 31 65.00 53.23 13 61.31 +5.3 Catabasis n CATB ... ... ... 3.78 1.09 62 1.65 +10.7 CatalstB rs CBIO ... ... ...dd 37.00 3.11 58 26.94 +97.5 CatalystPh CPRX ... ... ...dd 4.51 1.63 295 2.56 -34.5 Catasys n CATS ... ... ... 5.79 3.30 24 4.97 +32.5 CathayGen CATY .96 2.4 19 45.59 34.00 766 40.46 -4.1 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 62 168.75 +10.6 Cavium CAVM ... ... ...dd 92.66 56.96 654 76.45 -8.8 CecoEnv CECE .30 6.5 ... 12.03 4.00 130 4.64 -9.6 Celcuity n CELC ... ... ... 22.73 11.10 12 18.08 -4.6 Celgene CELG ... ... 26 147.17 84.25 3474 89.49 -14.3 Celgene rt CELGZ ... ... ... 1.61 .11 11 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.42 .65 4246 .69 -75.8 CellectBio n APOP ... ... ... 13.50 6.12 15 6.65 -5.0 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.14 1.03 63 1.10 -19.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 168 29.37 +.8 CallularBio CBMG ... ... ...dd 22.75 5.05 52 20.70 +84.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 127 2.27 -15.3 CelsiusH n CELH ... ... ... 7.00 3.42 25 5.36 +2.1 Celyad n CYAD ... ... ... 64.75 28.29 1 30.95 -28.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 19 2.84 +11.4 Cemtrx pf CETXP .58t ... ... 7.62 4.48 1 5.15 +1.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1805 19.20 -3.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 253 27.53 +7.0 CEurMed CETV ... ... ...dd 5.20 3.60 451 4.20 -9.7 CentrlFedl CFBK ... ... 34 2.75 1.85 3 2.40 -12.7 CentGard lf CENT ... ... 23 43.30 29.08 63 39.16 +.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 132 37.24 -1.2 CntlVyCm CVCY .28 1.3 17 23.94 18.05 2 20.93 +3.7 CentAl CENX ... ... 27 24.77 12.09 4522 16.72 -14.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 1 80.15 +2.4 CentCas CNTY ... ... 29 9.85 6.28 38 8.16 -10.6 CeragonN CRNT ... ... ... 3.65 1.64 242 2.60 +31.3 Cerecor n CERC ... ... ...dd 5.74 .34 270 4.18 +30.6 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2312 58.56 -13.1 CerusCp CERS ... ... ...dd 5.85 1.93 595 5.47 +61.8 CescaTh rs KOOL ... ... ... 6.44 1.45 25 1.60 -46.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 14 4.00 +3.1 Changyou CYOU ... ... 9 44.55 26.93 296 29.71 -18.4 Chantic rs BURG ... ... ... 6.89 1.81 34 3.63 +38.0 CharlsCol h CTHR ... ... ...dd 1.60 .80 23 1.39 +3.0 ChartInds GTLS ... ... 39 63.23 32.04 376 59.14 +26.2 ChartCm n CHTR ... ... ...cc 408.83 298.67 806 309.97 -7.7 CharterFn CHFN .32 1.5 26 22.85 15.81 17 21.56 +22.9 ChkPoint CHKP ... ... 21 119.20 95.03 1962 102.80 -.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 2594 7.26 -30.5 ChckPnt n CKPT ... ... ... 10.50 3.20 37 3.97 +2.3 Cheesecake CAKE 1.16 2.3 16 67.14 38.34 1201 51.10 +6.1 ChefsWhs CHEF ... ... 56 25.93 11.85 90 23.35 +13.9 Chembio CEMI ... ... ...dd 9.20 5.70 6 7.90 -3.7 ChemFinl CHFC 1.12 2.0 22 59.83 43.61 229 56.55 +5.8 ChemoCntx CCXI ... ... 31 15.08 5.42 93 10.67 +79.3 ChemungF CHMG 1.04 2.2 22 56.83 36.74 6 46.64 -3.0 Cherokee h CHKE .20 22.2 ...dd 10.70 .85 70 .90 -52.6 ChkSoup n CSSE ... ... ... 13.26 6.19 51 6.86 -23.8 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 473 126.35 -13.1 Chimerix CMRX ... ... ...dd 6.24 4.17 76 4.99 +7.8 ChAdvCns CADC ... ... ...dd 9.75 1.55 56 2.45 -43.0 ChinAutLog CALI ... ... ... 8.77 1.50 276 2.83 -11.6 ChinaAuto CAAS ... ... 7 5.90 4.04 9 4.39 -8.5 ChinaBio CBPO ... ... 20 120.46 71.85 76 87.85 +11.5 ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.65 -31.0 ChiCmCr h CCCR ... ... ... 4.00 .97 19 1.17 -15.2 ChiCustR n CCRC ... ... ... 23.40 10.75 318 15.76 -7.6 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 93 2.09 -22.0 ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 253 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 171 25.58 -39.0 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 1 1.38 +11.3 ChinLend h CLDC .32e 15.4 ... 6.89 1.66 1 2.08 -33.1 ChinaLodg HTHT .64e .5 99 166.19 66.21 493 132.06 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 6 2.06 -22.9 ChiRecy rs CREG ... ... ... 9.39 .95 17 1.55 -44.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.18 -15.8 ChXDPlas CXDC ... ... 3 5.00 4.05 15 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 192 1.22 -27.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 706 2.88 +164.2tChipMOS IMOS 1.97e 13.4 18 21.99 14.72 61 14.75 -16.4 ChromaDx n CDXC ... ... ... 7.24 2.27 131 4.24 -27.9 ChrchllD CHDN 1.52f .6 32 279.45 162.25 51 254.25 +9.3 ChuysHldg CHUY ... ... 26 32.10 18.00 180 27.10 -3.4 CideraTh n CDTX ... ... ...dd 8.80 3.70 80 3.95 -41.9 Cimpress CMPR ... ... ...dd 171.76 78.80 131 149.13 +24.4 CinnFin CINF 2.12f 2.8 22 81.98 68.49 384 75.72 +1.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 98 1.53 +2.0 Cintas CTAS 1.62f .9 32 178.34 119.54 345 173.12 +11.1 Cirrus CRUS ... ... 12 71.97 35.90 1547 36.05 -30.5 Cisco CSCO 1.32f 3.0 23 46.16 30.36 20355 44.25 +15.5 CitiTrends CTRN .32 1.0 30 32.49 17.34 69 30.77 +16.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 40 2.72 -28.4 Citiz&Nthn CZNC 1.08 4.3 20 26.75 22.00 8 24.83 +3.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.08 +4.3 CitizFst CZFC .23e .9 18 26.45 18.90 2 26.00 +8.3 CitizHold CIZN .96 4.4 16 26.00 21.18 1 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1013 97.03 +10.3sCtyHld CHCO 1.84f 2.5 19 75.00 58.80 76 74.33 +10.2 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 9 23.25 +5.7 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 180 6.95 -11.5 CleanEngy CLNE ... ... ...cc 3.05 1.31 376 1.57 -22.7tClearOne CLRO .28 4.1 ...dd 11.25 6.70 44 6.80 -24.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 6 29.02 +4.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 5 13.40 +9.4 ClearsBio n CLSD ... ... ...dd 15.06 5.30 289 11.21 +60.1tClearSign CLIR ... ... ...dd 4.70 1.75 292 1.75 -51.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 38 19.47 +2.6 CleBio hrs CBLI ... ... ...dd 4.47 2.24 7 2.89 -27.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1954 48.36 -28.9 CoDiagn n CODX ... ... ... 6.85 1.45 6 1.98 -25.0 CoBizFncl COBZ .22 1.1 26 22.01 15.39 34 20.23 +1.2 CoStar CSGP ... ... ...cc 381.21 213.59 312 368.86 +24.2 CoastwayB CWAY ... ... 74 27.60 18.49 4 27.25 +28.5tCocaBtl COKE 1.00 .6 29 249.54 168.46 35 168.55 -21.7tCocrystP n COCP ... ... ... 6.45 3.60 4 3.30 -28.4 CodaOct n CODA ... ... ... 6.56 3.28 53 3.98 -16.6 Codexis CDXS ... ... ...dd 13.60 3.95 315 11.25 +34.7 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 1 28.11 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 3 4.17 -2.0 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 163 47.40 +4.6 Cogentix h CGNT ... ... ... 3.92 1.55 3.85 +22.2 Cognex s CGNX .18 .4 37 72.99 41.68 2879 49.67 -18.8 CognizTch CTSH .80f 1.0 25 85.10 58.45 2122 81.57 +14.9 CohBar n CWBR ... ... ... 6.97 4.44 58 4.99 +.4tCoherent COHR ... ... 24 329.00 171.50 409 168.83 -40.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 367 11.80 +34.1 Cohu COHU .24 1.1 54 26.17 15.55 227 22.23 +1.3 CollPlant n CLGN ... ... ... 8.99 5.22 0 5.58 -37.7 CllctUnv CLCT .70m 4.3 15 30.82 14.23 44 16.37 -42.8 Collegium n COLL ... ... ...dd 29.90 7.37 185 24.21 +31.1 Colliers CIGI .10 .1 24 72.05 46.60 20 69.20 +14.7 ColonyBk CBAN .20f 1.1 17 19.50 11.10 1 17.75 +21.6 ColBnkg COLB .88 2.0 23 48.06 35.67 278 44.35 +2.1 ColumFn n CLBK ... ... ... 15.75 15.30 1608 15.45 +.2 ColuSprtw COLM .88f 1.1 29 83.13 51.56 221 80.52 +12.0 Colmbus CMCO .20f .5 ...cc 44.55 23.19 103 37.73 -5.6 Comcast s CMCSA .76f 2.2 16 44.00 32.74 20951 33.87 -15.1 CommScpe COMM ... ... 41 42.75 30.95 511 40.52 +7.1sCmcBMO CBSH .94f 1.5 20 64.21 49.43 385 64.36 +15.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 9 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 15.54 114 22.64 +3.0 ComHub C CHUBK ... ... 81 22.75 15.48 215 22.62 +9.9 CmclVehcl CVGI ... ... ...dd 13.90 5.55 138 7.33 -31.4 CommSys JCS .16 4.4 ...dd 4.89 3.18 5 3.62 +1.7 CmtyBkTr ESXB ... ... 24 9.35 7.65 16 8.95 +9.8 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 10 35.68 -6.8 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.37 -2.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 7 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 25 48.95 +3.9 CmtyWest CWBC .16 1.4 16 12.97 9.95 1 11.20 +5.2 CommVlt CVLT ... ... ... 71.45 48.35 300 70.20 +33.7 Compugn CGEN ... ... ...dd 5.40 2.25 258 4.10 +64.0 CmptrPr CPSI .40 1.3 49 36.15 26.25 70 30.20 +.5 CmpTask CTG .24 2.8 ... 9.62 4.90 110 8.49 +66.5 CmstkH rs CHCI ... ... ... 3.90 1.20 43 2.44 +43.4 Comtech CMTL .40 1.3 30 32.94 13.75 111 31.02 +40.2 ConatusPh CNAT ... ... ...dd 9.40 3.44 505 3.48 -24.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 167 18.85 -27.1 ConcrdInt g CXRX .30 61.2 1 2.10 .45 61 .49 -25.4 Conformis n CFMS ... ... ...dd 5.98 1.15 652 1.58 -33.6 ConiferH n CNFR ... ... ...dd 8.00 5.00 6.00 +3.4 Conmed CNMD .80 1.3 23 64.99 43.88 134 62.59 +22.8 Conns CONN ... ... ...cc 37.80 14.15 360 26.35 -25.9 ConnectOne CNOB .30 1.0 22 31.40 21.04 241 29.35 +14.0 ConnWtrSv CTWS 1.19 1.8 32 66.67 48.86 60 65.80 +14.6 ConsolCom CNSL 1.55 14.2 ... 24.80 10.31 712 10.93 -10.3 ConsolWtr CWCO .34 2.4 37 15.35 11.10 34 14.10 +12.7 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.95 +2.1 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.58 +3.9 ConstAl rt CNACR ... ... ... .95 .25 2 .44 +41.9tConsuPtf CPSS ... ... 5 5.21 3.49 79 3.51 -15.4 ContraFect CFRX ... ... ... 2.31 .80 53 1.58 +56.4 ContraVir CTRV ... ... ...dd 1.41 .21 239 .26 -28.3 Control4 CTRL ... ... 36 35.99 16.32 197 21.37 -28.2 ConvrgOn n CVON ... ... ... 10.83 8.01 36 8.67 -13.1 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.42 28.89 1155 51.94 +20.3 CorbusPhm CRBP ... ... ...dd 9.96 5.30 287 6.65 -6.3 Corcept CORT ... ... 19 25.96 9.00 620 17.42 -3.5 CoreMrk s CORE .40 1.9 23 38.37 19.53 147 20.90 -33.8 Corium CORI ... ... ...dd 13.93 4.04 149 10.46 +8.8 CorOnDem CSOD ... ... ...dd 46.19 33.24 471 44.20 +25.1 Corvel CRVL ... ... 28 61.20 42.80 14 51.70 -2.3 CorvusPh n CRVS ... ... ...dd 17.64 7.42 65 10.38 +.2 Costco COST 2.00 1.0 30 199.88 150.00 1543 193.35 +3.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 9 2.75 -14.3 CountyBcp ICBK .28f 1.0 17 33.94 22.73 6 28.54 -4.1 CoupaSft n COUP ... ... ... 50.69 27.33 1193 49.70 +59.2 Covenant CVTI ... ... 45 33.36 15.86 86 29.82 +3.8 CowenInc s COWN ... ... 41 18.25 11.63 293 15.25 +11.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.05 -2.5 CrackerB CBRL 4.80 2.9 20 179.12 141.75 211 163.94 +3.2 CraftBrew BREW ... ... 39 20.40 12.55 48 19.25 +.3 Cray Inc CRAY ... ... 60 26.65 16.50 223 22.10 -8.7 CreditAcc CACC ... ... 16 377.82 201.74 83 326.42 +.9 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 7 11.43 +27.4 CSVixSh rs TVIX ... ... ...q 35.58 4.66 37631 7.31 +31.9 CSVixST rs VIIX ... ... ...q 27.21 10.84 59 17.70 +50.3 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 26 7.72 -2.3 CSGoldCvC GLDI .63e 6.9 ...q 9.64 8.55 5 9.07 +.5 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 813 24.03 +1.8 CSVS3xInG DGLD ... ... ...q 55.21 37.83 58 41.55 -4.8 CS VS3xGld UGLD ... ... ...q 12.72 9.19 819 11.30 +1.4 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.16 +18.2 CSVIVxMT ZIV ... ... ...q 94.42 60.60 70 67.83 -23.5 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 29.15 +9.4 CS VSSilv USLV ... ... ...q 15.45 9.03 4302 10.33 -11.0 Cree Inc CREE ... ... ...dd 45.43 20.50 961 40.38 +8.7 Cresud CRESY .45e 2.2 ... 23.69 17.31 96 20.91 -5.3 Criteo SA CRTO ... ... 24 56.00 21.00 341 28.11 +8.0 Crocs CROX ... ... ...dd 17.43 5.93 645 15.70 +24.2 CronosGp n CRON ... ... ... 10.39 5.12 1869 7.02 -7.9 CrssCtryHl CCRN ... ... 29 15.09 9.07 190 12.54 -1.7 CrownCfts CRWS .32 5.6 11 8.05 5.40 11 5.70 -11.6 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 161 7.01 -18.4 Ctrip.com s CTRP ... ... 27 60.65 42.36 4053 42.94 -2.6 CueBioph n CUE ... ... ... 17.99 11.10 27 13.55 +16.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 3 6.59 -10.5 Curis CRIS ... ... ...dd 2.70 .47 796 .54 -22.6 Cutera CUTR ... ... 67 55.00 18.50 155 52.20 +15.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 4.25 +8.7 CybrOpt CYBE ... ... 91 25.69 11.35 152 16.45 +9.7 CyberArk CYBR ... ... 69 55.63 39.34 267 52.48 +26.8 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 69 1.44 -17.2 CymaBay CBAY ... ... ...dd 15.59 3.16 868 12.30 +33.7 CypSemi CY .44 2.7 27 18.87 12.50 6780 16.17 +6.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 15 2.90 +16.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 806 51.02 -14.3 CytRx rs CYTR ... ... ... 5.99 1.43 104 1.66 -1.8 Cytokinetic CYTK ... ... ...dd 17.20 6.75 230 7.20 -11.7 CytomX n CTMX ... ... ...dd 35.00 13.00 254 26.57 +25.9 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 329 .29 -5.0 Cytosorbnt CTSO ... ... ... 8.35 3.30 141 7.60 +16.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 105 23.28 -5.4 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0 DHX Mda n DHXM .08 ... 31 6.05 2.70 3 2.83 -20.4 DLH Hldgs DLHC ... ... 65 6.83 4.10 5.83 -5.4 DMC Globl BOOM .08 .3 ...dd 30.50 12.40 43 28.75 +14.8 DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.95 +3.7 DSP Gp DSPG ... ... ...dd 13.95 10.80 19 12.05 -3.6 DXP Ent DXPE ... ... 40 43.21 24.86 94 36.77 +24.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 232.59 +1.0 Daktronics DAKT .28 3.1 39 10.86 8.54 88 9.04 -1.0 DareBio rs DARE ... ... ... 12.40 .74 61 .83 -61.8 DarioHlth DRIO ... ... ... 3.64 1.32 61 1.69 +5.7 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.16 +20.5tDaseke n DSKE ... ... ... 14.52 8.74 535 8.70 -39.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 89 7.18 -40.4 Datawatch DWCH ... ... ...dd 12.65 7.40 88 9.50 DaveBuster PLAY ... ... 15 73.48 37.85 973 41.70 -24.4 DavidsT g n DTEA ... ... ...dd 6.75 3.20 11 3.60 -7.7 DavSelFn n DFNL ... ... ... 25.62 20.49 8 24.33 +1.6 DavSelEq n DUSA ... ... ... 25.32 20.34 4 23.82 +1.8 DavSelW n DWLD ... ... ... 28.88 21.34 34 26.18 -.2 DawsonGeo DWSN ... ... ...dd 7.12 3.70 65 6.74 +35.6 Deciphera n DCPH ... ... ... 29.98 15.15 57 23.14 +2.1 DelFriscos DFRG ... ... ...dd 18.85 11.70 157 15.75 +3.3 DelTaco TACO ... ... 9 15.99 10.15 140 10.83 -10.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 160 .96 -11.7 DeltaTch h DELT ... ... ... 4.70 .91 153 1.08 +2.1 DenaliTh n DNLI ... ... ... 25.79 14.72 130 19.45 +24.4 Dennys DENN ... ... 30 16.97 10.87 163 16.57 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1420 49.48 -24.8 Depomed DEPO ... ... ...dd 12.49 4.31 1321 6.79 -15.7 Dermira DERM ... ... ...dd 34.45 6.98 789 8.90 -68.0 DescSys DSGX ... ... 89 31.23 22.50 69 30.20 +6.3 DestMatrn DEST .80 28.4 ...dd 4.98 1.02 57 2.82 -5.1 Dest XL DXLG ... ... ...dd 2.85 1.46 51 1.75 -20.5 Deswell DSWL .28 9.3 ...dd 3.64 1.85 3 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 15 1.48 -18.1 DexCom DXCM ... ... ...dd 81.91 42.62 877 73.30 +27.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 5 200.69 -2.9 DiambkEn FANG ... ... 26 134.60 82.77 1186 128.24 +1.6 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 78 1.51 -62.8 DicernaPh DRNA ... ... ...dd 15.00 2.69 1774 11.23 +24.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 21 1.19 +25.3 DiffusP hn DFFN ... ... ...dd 3.93 .50 88 .56 -53.0 DigiIntl DGII ... ... 35 12.53 8.50 100 11.90 +24.6 Digimarc DMRC ... ... ...dd 41.75 22.85 115 26.15 -27.7 Digirad DRAD .22 15.7 ...dd 5.35 1.25 33 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 28 2.63 -.9 DigitlTurb APPS ... ... ...dd 2.59 .94 500 1.72 -3.9 DimeCBc DCOM .56 3.0 20 22.65 17.75 83 18.95 -9.5 Diodes DIOD ... ... 50 35.36 22.44 407 29.89 +4.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 61

DiscIncA DISCA ... ... 12 29.71 15.99 5187 23.77 +6.2 DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2 DiscIncC DISCK ... ... 11 29.18 14.99 4785 22.14 +4.6 DishNetw h DISH ... ... 17 66.50 36.00 2190 37.28 -21.9 Diversicre DVCR .22 3.2 18 12.25 6.45 5 6.90 -31.1 DivrsRest SAUC ... ... 2 4.12 1.15 29 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 9 2.70 -29.9 DgssInt A n DOGZ ... ... ... 6.40 3.55 2 4.09 -30.7 DollarTree DLTR ... ... 13 116.65 65.63 2180 97.51 -9.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 13 2.86 -20.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .57f 3.8 27 18.25 14.51 24 15.11 -12.7 DonegalB DGICB .50f 3.3 30 16.00 13.35 15.14 -.5sDorchMin DMLP 1.41e 7.9 19 18.57 13.90 101 17.95 +18.1 Dorman DORM ... ... 21 88.50 60.93 188 66.20 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 85 24.46 -15.1 DragVic n LYL ... ... ... 14.99 3.09 9 3.60 -17.4 DrprOkw n DOTA ... ... ... 9.90 9.71 9.90 +1.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 0 .56 +12.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.74 +1.9tDropCar rs DCAR ... ... ... 13.52 1.72 375 1.77 -56.6 Dropbox n DBX ... ... ... 34.83 27.75 1466 29.11 +2.2 DryShips s DRYS .15e ... 1 379.75 .98 303 3.81 +7.9 DuluthH n DLTH ... ... 24 22.89 15.13 163 17.87 +.1 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1274 61.40 -4.8 DurectCp DRRX ... ... ...dd 2.55 .75 879 2.07 +124.5 Dynasil DYSL ... ... 8 2.06 1.09 17 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 1413 18.45 -1.3E -:E-Trade ETFC ... ... 28 61.80 33.06 3020 60.33 +21.7 eBay s EBAY ... ... 20 46.99 31.89 8459 41.60 +10.2 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 41 26.07 -3.2 EDAP TMS EDAP ... ... ... 3.85 2.07 14 2.37 -17.4 eHealth EHTH ... ... ...dd 28.59 10.98 83 15.45 -11.1 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 15 26.15 -8.9 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.45 -49.6 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 11 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.95 -4.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 26 26.38 +10.9 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.38 -2.7 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.35 +1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 534 .15 -71.4 EXFO g EXFO ... ... ...dd 5.40 3.70 3 3.75 -13.8 EagleBncp EGBN ... ... 18 69.80 46.20 132 60.10 +3.8 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.85 -.5 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 152 5.34 +19.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 105 55.24 +3.4 EstWstBcp EWBC .80 1.2 21 69.25 52.86 799 66.43 +9.2 EastrAcq n EACQ ... ... ... 10.30 9.25 10 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.6 38 31.50 24.00 2 28.10 +7.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 9 6.91 +71.5 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0 EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 166 78.10 -1.5 Echelon rs ELON ... ... ...dd 7.20 4.10 3 4.20 -24.2 EchoGLog ECHO ... ... ...cc 32.95 13.00 315 29.25 +4.5 EchoStar SATS ... ... 13 62.50 51.70 155 54.85 -8.4 Eco-StimE ESES ... ... ...dd 1.97 .86 118 1.09 -13.5 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 7 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1706 1.25 -86.7 Edgewater EDGW ... ... ...dd 7.64 5.19 8 5.63 -9.8 EditasM n EDIT ... ... ...dd 45.02 13.12 856 33.44 +8.8 EducDevel EDUC .36 1.4 44 27.93 6.90 20 25.80 +36.1 eGain EGAN ... ... ...dd 9.50 1.45 123 9.15 +74.3 EgaletCp EGLT ... ... ...dd 4.48 .55 175 .64 -36.1 EigerBio rs EIGR ... ... ...dd 16.20 6.10 64 9.95 -28.7 8Point3E n CAFD 1.12 9.2 13 15.92 11.69 60 12.11 -20.4 EksoBio n EKSO ... ... ...dd 4.77 .99 409 1.66 -22.0 ElPolLoc h LOCO ... ... 44 14.85 9.05 221 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 0 2.69 -5.3 ElbitSys ESLT 1.76 1.4 20 153.13 113.59 20 123.91 -7.0 EldorRsts ERI ... ... 53 43.15 17.30 445 41.15 +24.1 ElectSci ESIO ... ... 31 27.72 6.52 374 18.79 -12.3 ElectroSen ELSE ... ... 13 5.24 2.96 12 4.13 +2.0 ElectArts EA ... ... 26 131.13 92.31 1822 119.60 +13.8 EFII lf EFII ... ... ... 50.98 25.28 247 29.07 -1.6sElectrAc n ELEC ... ... ... 10.44 9.93 15 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.01 .62 9269 2.09 +157.7 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.65 +1.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 16 3.95 -3.2 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 1 33.50 +10.4tEmcore EMKR 1.50e ... 20 12.20 4.60 197 4.70 -27.1 EmmisC rs EMMS ... ... 1 4.80 2.33 8 4.61 +31.0 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 1 20.00 -25.9 EnantaPh ENTA ... ... ...cc 95.91 29.46 96 87.94 +49.9 EncoreCap ECPG ... ... 13 52.00 32.21 73 45.05 +7.0 EncorW WIRE .08 .1 17 58.70 37.30 46 55.85 +14.8 Endo Intl ENDP ... ... ...dd 14.15 5.27 4787 5.52 -28.8 Endocyte ECYT ... ... ...dd 11.54 1.17 619 9.16 +114.0 Endologix ELGX ... ... ...dd 7.66 3.75 534 4.14 -22.7 EndurIntl EIGI ... ... ...dd 9.50 6.95 341 7.45 -11.3 Energous WATT ... ... ...dd 33.50 6.91 428 19.96 +2.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 57 2.72 +11.0 EnrgyRec ERII ... ... ...cc 11.30 6.13 189 8.51 -2.7 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 302 5.85 +1.9 Enphase ENPH ... ... ...dd 5.58 .65 2907 4.96 +105.8 EnsignGp s ENSG .18 .6 33 29.24 17.09 84 28.07 +26.4 EnstarGp ESGR ... ... 13 237.30 180.50 24 215.05 +7.1 EntegraFn ENFC ... ... 32 30.70 22.00 2 28.90 -1.2 Entegris ENTG .28 .8 34 38.25 21.78 767 33.55 +10.2 EntBcpMA EBTC .58 1.6 20 38.25 29.02 3 36.28 +6.5 EntFinSv EFSC .44 .9 20 49.97 36.65 39 48.70 +7.9 Epizyme EPZM ... ... ...dd 21.40 9.30 322 15.30 +21.9 ePlus s PLUS ... ... 21 97.75 67.65 52 79.80 +6.1 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 568 407.58 -10.1 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.94 29.13 44 39.37 +11.2 Ericsson ERIC .13e 1.7 ... 7.93 5.52 14431 7.65 +14.5 ErieInd ERIE 3.36 2.8 32 129.73 106.63 24 118.46 -2.8 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.84 -5.4 Escalade ESCA .50 3.7 13 14.40 11.31 11 13.35 +8.5 Esperion ESPR ... ... ...dd 82.68 30.95 260 73.27 +11.3 EsqFnHld n ESQ ... ... ... 25.92 14.51 28 24.45 +23.9 EssaPhm g EPIX ... ... ...dd 2.55 .10 41 .16 -26.9 Essendant ESND .56 6.0 18 18.30 7.25 165 9.40 +1.4 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.56 +22.2 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 44 30.95 9.90 2014 29.73 +45.4 EuroTech CLWT ... ... ... 5.65 2.00 5 2.45 -26.0 Euronet EEFT ... ... 17 101.07 70.67 415 76.35 -9.4 Euroseas rs ESEA ... ... ... 2.73 1.13 50 2.31 +35.6 Ever-Glory EVK ... ... 9 3.90 1.96 3 3.75 +59.6 Everbrdg n EVBG ... ... ...dd 39.12 21.56 252 37.42 +25.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 14 7.89 +5.2 EvineLive EVLV ... ... ... 1.62 .76 80 .81 -42.3 EvofemBio EVFM ... ... ...dd 12.56 .30 63 7.29 +273.8 Evogene EVGN ... ... ...dd 5.75 2.66 6 3.13 +2.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 56 2.34 +3.5 Evolus n EOLS ... ... ... 12.97 7.53 45 8.01 -30.4tEvolvgSys EVOL .44 11.7 10 5.85 3.76 5 3.75 -20.2 ExOne XONE ... ... ...dd 14.43 6.72 115 7.58 -9.8 ExactSci h EXAS ... ... ...dd 63.60 23.71 2799 48.70 -7.3 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 370 41.71 +.9 ExelaTch n XELA ... ... ... 10.00 4.37 158 4.77 -7.4 Exelixis EXEL ... ... 42 32.50 18.03 1693 20.74 -31.8 ExlSvcHld EXLS ... ... 42 64.34 46.56 68 58.42 -3.2 Expedia EXPE 1.20 1.1 44 161.00 98.52 2125 110.39 -7.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 707 64.30 -.6sExponent s EXPO 1.04 1.2 42 86.40 56.95 72 85.80 +20.7 ExpScripts ESRX ... ... 10 85.07 55.80 3433 75.19 +.7 ExtrOilGs n XOG ... ... ... 17.34 10.28 984 13.94 -2.6 ExtrmNet EXTR ... ... ...dd 15.55 7.42 651 10.81 -13.7 EyePtPh EYPT ... ... ...dd 2.45 .93 522 1.65 +52.8 EyegatePh EYEG ... ... ... 2.43 .29 8280 .58 -45.7 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.81 -11.2 Ezcorp EZPW ... ... 19 14.30 7.55 238 13.35 +9.4F -:F5 Netwks FFIV ... ... 22 161.58 114.63 549 157.72 +20.2 FAT Br n FAT .12p ... ... 13.99 5.60 1 6.31 -29.3 FC GlbRlty FCRE ... ... ... 1.55 .66 1 .72 -20.4 FFBW n FFBW ... ... ... 12.50 10.30 1 11.09 +.6 FLIR Sys FLIR .64f 1.2 31 53.42 33.95 1596 52.04 +11.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 11 36.54 +.1 FNCB Bc n FNCB ... ... ... 10.00 8.79 8 9.50 +2.7 FRP Hldgs FRPH ... ... 19 59.95 39.38 22 58.10 +31.3 FS Bncp FSBW .56f 1.0 13 59.81 39.40 16 56.40 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 3 17.96 +5.6 FTD Cos FTD ... ... ...dd 20.73 3.46 257 6.01 -16.4 Facebook FB ... ... 31 195.32 144.34 22894 165.84 -6.0 FDaves DAVE ... ... ...dd 9.65 3.38 39 7.68 +17.2 Fanhua FANH .52e 1.9 46 33.81 7.31 96 27.04 +25.1 FarmerBrs FARM ... ... ...dd 35.85 28.50 45 28.95 -10.0 FarmMer s FMAO .52 1.2 18 44.00 24.00 14 42.10 +3.2sFarmCB FFKT .50 1.0 21 49.25 32.60 186 49.50 +28.6 FarmersNB FMNB .28f 1.9 18 15.95 12.80 20 15.00 +1.7 FaroTech FARO ... ... ...dd 65.35 32.00 107 63.40 +34.9 Fastenal FAST 1.48 2.9 24 58.74 39.79 1937 50.37 -7.9 FateThera FATE ... ... ...dd 14.45 2.52 282 11.27 +84.5 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.06 -3.8 FedlStAc n FSAC ... ... ... 9.84 9.65 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 5 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 27 17.22 +3.9 FenncPhr n FENC ... ... ... 14.99 7.55 46 13.06 +30.3 Ferrogl n GSM .16 1.5 ... 17.61 8.54 693 11.02 -32.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 262 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 25.35 276 46.35 -2.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 34 279.85 +3.2 FidelSo LION .48 2.1 17 24.96 20.28 150 22.74 +4.3 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 60 12.87 -15.2 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 133 19.30 +1.6 FifthThird FITB .64 2.0 12 34.57 23.20 7022 31.93 +5.2 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 17 28.80 +1.1 51job JOBS ... ... ...cc 93.16 39.65 124 87.93 +44.5 FinTcII n FNTE ... ... ... 11.76 9.70 63 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 360 34.85 +15.0 FnclInst FISI .96f 3.1 16 35.35 25.65 25 31.25 +.5 Finisar FNSR ... ... 13 28.99 14.25 3510 15.59 -23.4 FinLine FINL .46 3.4 30 16.38 6.90 750 13.55 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 159 2.94 +36.1 FireEye FEYE ... ... ...dd 19.36 12.04 2394 18.60 +31.0 FstBcpME FNLC .96 3.3 17 32.33 25.00 4 28.72 +5.5 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 28 36.86 +4.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 13 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 23 14.40 +4.0 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 51 30.77 +2.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 3 25.81 +16.7 FrstCap FCAP .92f 2.3 20 43.02 29.81 14 39.80 +8.3 FCtzBA FCNCA 1.40 .3 21 463.44 323.74 17 422.81 +4.9 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.08 +8.2 FCmtyCp FCCO .40 1.7 23 24.87 18.50 34 23.30 +3.1 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 16 25.75 -1.5 1stCnstBn FCCY .24 1.1 19 22.53 16.15 27 21.70 +18.6 FstDeFn FDEF 1.20f 2.0 16 62.42 47.01 35 61.34 +18.0sFFnclOH FFBC .76f 2.4 20 30.80 22.80 566 31.40 +19.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .76 1.5 29 49.60 37.31 183 49.75 +10.4 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 7 43.95 -3.1 FstFnNwst FFNW .28 1.7 19 17.91 13.13 3 16.90 +9.0 FstFound s FFWM ... ... 23 19.84 15.06 117 18.29 -1.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 4 26.80 +7.2 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 106 28.32 -2.9 FIntntBcp INBK .24 .7 15 42.40 25.48 45 36.15 -5.2 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.53 -3.7 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 72 40.45 +1.0 FstMerch FRME .72 1.7 21 45.42 37.09 96 43.46 +3.3 FstMidIll FMBH .68f 1.9 17 42.03 31.05 10 36.48 -5.3 FMidBc FMBI .44f 1.7 21 26.55 20.50 343 25.26 +5.2 FstNwBc n FNWB ... ... 58 18.35 15.04 2 16.74 +2.7 FstSavFin FSFG .60f .9 17 80.01 49.31 0 69.00 +21.0 FstSolar FSLR ... ... 78 78.95 26.78 1222 74.37 +10.1 1stSource SRCE .96f 1.8 21 54.65 44.33 90 53.52 +8.2 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 158 74.84 +4.0 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.74 +1.4 FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.90 -.5 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 3 35.05 -1.9 FT Europe FEP .65e 1.6 ...q 42.49 33.24 270 40.40 +3.4 FT LatAm FLN 2.01e 9.1 ...q 23.27 17.73 169 22.04 +7.9 FT Brazil FBZ 1.62e 10.0 ...q 18.24 12.96 1 16.12 +3.9 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.55 +2.9 FT Japan FJP .77e 1.3 ...q 63.38 50.56 17 58.74 -2.0 FT SKorea FKO .24e .8 ...q 32.08 24.27 0 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 432 62.58 +.3 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 152 28.51 +2.2 FT Germny FGM 1.04e 2.0 ...q 55.51 40.83 2 51.31 +.2 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU .94e 2.3 ...q 42.89 35.33 1 41.30 +3.6 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 4 52.51 -.4 FT HKong FHK 2.82e 6.9 ...q 46.25 36.40 41.16 -3.0 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 63 42.87 -1.1 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 9 44.28 -.3 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 6 45.87 +4.5 FstT BICK BICK .35e 1.2 ...q 33.60 24.41 9 30.00 -.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 10 21.43 -2.7 FtTrMun n MCEF ... ... ... 19.39 17.66 0 17.71 -5.5tFtTrOpp n FIXD ... ... ... 52.92 49.08 12 49.02 -3.4 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 50.18 -1.6 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 140 18.04 -5.1 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 30 35.39 +.5tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.17 163 51.16 -.9 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 1 17.97 -3.5 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.24 -4.6 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 13 49.03 -4.1 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 22.02 -4.5 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 427 59.96 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 87 30.04 +.5 FT SSICv FCVT ... ... ...q 32.38 27.01 53 29.32 +2.3 FT DWF5 FV .18e .6 ...q 31.03 24.02 153 28.98 +5.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 13 26.05 -5.0 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 9 21.01 -3.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 21.45 -.3 FT MdCap RNMC .19e ... ... 22.75 19.19 21.32 -1.8 FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.63 -.7 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.10 -.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.28 -2.5 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 2 24.34 -4.6 FTNsSem ef FTXL ... ... ... 36.21 24.11 9 30.88 +2.0 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.80 -2.8 FTNsOil ef FTXN ... ... ... 22.79 16.85 22.41 +6.1 FTNaFood ef FTXG ... ... ... 21.28 19.34 0 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 65 29.74 +1.3 FTDorW n FVC .17e .6 ... 28.96 22.19 46 27.00 +5.2 FT DWInt IFV .32e 1.4 ...q 24.24 18.83 66 22.13 -.5 FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 4 42.02 -.3 FT MunHI n EMHI ... ... ... 53.47 49.45 32 50.11 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 3 59.92 -1.1 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 23 64.69 +1.0 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 6 72.77 +3.3 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 7 66.51 +1.8 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.28 -2.5 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 86 50.89 -.2 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 1 48.43 -.4 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 12 19.64 -3.3 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.38 +.9 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.64 -.4 FTCloudC SKYY .13e .3 ...q 52.10 38.44 125 50.08 +9.2 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 41.08 -2.7 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.28 -3.1 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 12.81 +3.5 FT Cybersc CIBR ... ... ...q 26.61 20.59 280 26.27 +13.6 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 1 37.00 +4.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 147 48.17 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 158 47.61 -2.0 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 67 21.29 +2.8 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 49 52.43 -2.0 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 17 58.79 +1.4 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 62 54.69 +4.3 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 9 50.41 -3.4 FstUSBcsh FUSB .08 .7 35 14.38 10.38 1 11.61 -9.3 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.35 +11.2 First LI s FLIC .60 2.1 11 33.50 26.05 27 28.00 -1.8 FsthdTech SVVC ... ... ...q 12.74 7.29 11 10.71 +19.5 FstSvc n FSV .54f .8 37 74.49 57.17 53 70.03 +.2 Fiserv s FISV ... ... 34 74.46 58.67 800 71.09 +8.4 FiveBelow FIVE ... ... ...cc 78.28 44.30 1294 73.40 +10.7 FivePrime FPRX ... ... ...dd 48.87 15.66 363 16.45 -25.0tFiveStar FVE ... ... ...dd 2.10 1.15 157 1.15 -23.3 Five9 FIVN ... ... ...dd 32.47 17.75 166 28.20 +13.3 Flex Ltd FLEX ... ... 19 19.71 14.70 4173 17.03 -5.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 19 5.29 +51.6 FlxGlbImp ESGG ... ... ... 101.95 83.97 1 95.29 +.3 FlxUS Imp ESG ... ... ... 70.00 55.78 1 63.20 -.7 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.73 -3.6 FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.71 +1.1 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.09 -3.5 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 23.20 -1.6 FlexSh n FPAY ... ... ... 6.56 2.63 2 3.21 -15.5 FlexionTh FLXN ... ... ... 32.25 16.51 622 24.50 -2.2 Flexstl FLXS .88 2.3 ... 57.79 34.74 6 38.52 -17.7 Fluent Inc FLNT ... ... ... 6.95 2.20 119 2.60 -40.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 110 6.14 +4.2 FlushFn FFIC .80f 2.9 19 31.69 24.59 46 27.43 -.3 Foamix FOMX ... ... ... 7.45 4.05 68 5.09 -15.3 Fonar FONR ... ... 10 33.90 18.80 25 29.65 +21.8 ForeScTc n FSCT ... ... ... 37.81 21.56 447 33.80 +6.0 ForshtAut n FRSX ... ... ... 11.70 2.44 93 3.61 -10.4 FormFac FORM ... ... 24 18.65 11.00 510 13.95 -10.9 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 35.08 -13.5 ForrestR FORR .80f 1.8 43 47.75 36.95 16 44.70 +1.1 Forterra n FRTA ... ... 52 20.47 3.02 91 8.77 -21.0 Fortinet FTNT ... ... ...cc 57.98 35.44 1554 56.74 +29.9 FortressBio FBIO ... ... ...dd 5.54 3.13 125 4.23 +6.0 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 1 22.80 +.2 ForwrdA FWRD .60 1.1 25 64.80 48.90 92 53.30 -7.2 Forward h FORD ... ... 24 4.45 1.02 89 1.44 +17.1tForwdPh FWP 23.12e ... ... 9.70 2.02 70 1.98 -46.2 Fossil Grp FOSL ... ... ...dd 18.44 5.50 973 14.37 +84.9 Foster FSTR .16 .6 ...dd 30.30 13.37 17 25.55 -5.9 FndtnMed FMI ... ... ...dd 87.10 31.70 218 72.85 +6.8 FoxFactory FOXF ... ... 32 46.80 28.75 467 35.05 -9.8 Francesca FRAN ... ... 11 16.18 4.51 643 4.77 -34.7 FrankElec FELE .48f 1.1 26 47.20 36.00 50 43.05 -6.2 FredsInc FRED .24 8.3 ...dd 16.27 2.36 404 2.88 -28.9 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.53 90 13.86 -18.9 FreqElec FEIM ... ... ...dd 10.90 7.53 5 8.75 -6.5 Freshpet FRPT ... ... ...dd 20.85 11.25 222 19.50 +2.9 Fronteo FTEO ... ... ... 17.98 10.68 17.00 +35.9 FrontC pf FTRPR 11.13 84.5 ... 27.63 7.68 54 13.16 +51.1 Frontr rs FTR 2.40 28.8 ... 29.85 6.08 2136 8.33 +23.2 FuelTech FTEK ... ... ...dd 1.83 .71 18 1.32 +17.9 FuelCell rs FCEL ... ... ...dd 2.49 .80 803 1.98 +16.5 FulgentG n FLGT ... ... ... 10.83 2.73 1 3.98 -9.1 FulingGbl n FORK ... ... ... 6.00 2.85 104 4.00 +1.3 FullHseR FLL ... ... ...dd 4.10 2.10 24 3.28 -15.7 FultonFncl FULT .48f 2.8 17 19.90 16.45 608 17.25 -3.6 Funko n FNKO ... ... 45 9.90 5.81 259 8.49 +27.7 FusionTel FSNN ... ... ...dd 4.42 1.11 91 3.16 -15.7 FutFintch lf FTFT ... ... ... 8.00 1.30 101 2.16 -48.2 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.14 +6.8G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.99 -2.8 G1Thera n GTHX ... ... ... 42.78 12.04 82 39.13 +97.2 GCI Lb A n GLIBA ... ... ... 55.47 50.38 153 51.52 -5.9 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 21 23.35 +2.6 GDS Hld n GDS .46p ... ... 31.77 6.90 398 26.68 +18.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 25 7.48 -6.0 GSV Cap GSVC ... ... 6 9.39 3.83 113 7.04 +29.2 GTY Tch n GTYH ... ... ... 10.49 9.75 15 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.36 +.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 505 35.05 -5.0 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 122 17.39 +36.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 487 137.01 +3.8 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 1 8.25 -.8 GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1 GabFood n FOANC ... ... ... 100.10 99.90 99.96 -.1 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 112 15.30 +23.4 Galapag n GLPG ... ... ... 121.09 72.90 58 96.06 +2.5 GalectinTh GALT ... ... ... 6.74 1.28 246 3.45 +3.3 GalmedPh GLMD ... ... 6 12.22 3.61 14 6.04 -34.0 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 989 34.33 -7.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 5 9.43 -16.1 Garmin GRMN 2.04 3.5 16 65.96 48.83 1058 58.09 -2.5 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 8 8.31 +2.5 Gemphire n GEMP ... ... ... 21.59 5.55 27 5.65 -28.9 Gencor s GENC ... ... 41 18.45 15.00 4 16.15 -2.4 GenFin GFN ... ... ...dd 8.85 4.50 71 8.70 +27.9 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 101.92 +1.5 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.32 +.3 GeneticT rs GENE ... ... ... 2.05 .70 47 1.28 +10.3 GeniusBr n GNUS ... ... ... 5.01 2.01 13 3.02 +11.0 GenMark GNMK ... ... ...dd 13.67 3.63 141 6.19 +48.4 GenoceaB GNCA ... ... ...dd 7.29 .79 934 .81 -29.8 Genomic GHDX ... ... ...dd 37.50 26.54 151 31.93 -6.6 Genprex n GNPX ... ... ... 6.23 3.84 27 4.45 -5.4 Gentex GNTX .44f 2.0 18 24.60 16.59 4306 22.19 +5.9 Gentherm THRM ... ... 28 40.80 29.50 195 34.50 +8.7 GeospcT hs GEOS ... ... ...dd 18.71 9.18 60 10.46 -19.4 GerABcp s GABC .60f 1.7 20 39.02 30.32 26 34.72 -1.7 GeronCp GERN ... ... ...dd 6.68 1.74 7770 4.01 +122.8tGevo rs GEVO ... ... ...dd 1.10 .33 392 .34 -41.9 Gibraltar ROCK ... ... 18 39.95 25.61 177 35.60 +7.9 GigaMda rs GIGM ... ... ...dd 4.37 2.36 14 2.56 -15.8 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.66 +12.0 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5014 74.01 +3.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 596 38.07 -3.4 GladstnCap GLAD .84 9.8 10 10.12 7.80 97 8.59 -6.7 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 4 24.98 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 67 17.19 -18.4 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.54 +.5 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.03 -.2 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.97 -3.6 GladstInv GAIN .80f 7.3 16 11.50 9.00 130 11.00 -1.4 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.19 -.6 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 5 25.29 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.25 -1.4 GladstLnd LAND .53f 4.3 92 14.29 10.77 60 12.40 -7.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.44 1 25.48 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 1 11.66 +5.4 GblBldT n GBT ... ... ...dd 68.05 24.03 566 43.80 +11.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 204 1.19 -48.0 GlbIndem GBLI ... ... 23 49.91 32.22 25 40.95 -2.5 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 2 25.80 -.2 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 7 25.57 -1.2 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 8 4.20 -8.9 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 4 9.16 -1.9 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 35 14.17 -8.8 GblXSocM SOCL ... ... ...q 39.03 25.44 50 34.22 +3.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 6 29.10 -5.8tGbX Auto n DRIV ... ... ... 15.37 14.97 14 14.85 -2.8 GblX SupDv EFAS ... ... ... 19.06 16.86 2 18.26 +.9 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.76 -6.6 GblX Rob n BOTZ ... ... ... 27.42 17.36 567 23.86 +.7 GlbXCon ef KRMA ... ... ... 20.83 16.83 10 19.61 +1.0 GblXMilTh MILN ... ... ... 21.10 16.83 7 20.28 +5.3 GbX Longv LNGR ... ... ... 21.38 17.41 6 19.41 -.2 GlX Intrn n SNSR ... ... ... 21.41 17.65 144 19.59 -1.3 GbX HlthW BFIT ... ... ... 17.99 15.43 2 17.72 +6.4 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.52 -5.1 GlX Fintc n FINX ... ... ... 24.62 16.76 41 23.90 +8.9 GlXCatholc CATH ... ... ... 35.58 28.84 7 32.79 -.4 GlobusM rs GLBS ... ... ... 3.73 .71 38 .83 -27.9 GluMobile GLUU ... ... ...dd 4.95 2.24 860 4.28 +17.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 413 17.72 +5.5 Gogo GOGO ... ... ...dd 14.76 8.02 444 8.96 -20.6 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 1169 31.74 +6.5 GolLNGPt GMLP 2.31 11.8 ... 23.49 16.78 164 19.54 -14.3 GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 14 25.68 -1.3 GoldBull n DNJR ... ... ... 5.22 4.40 15 4.90 +3.3 GoldenEnt GDEN ... ... 23 34.75 13.92 281 25.75 -21.1 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 175 8.39 +2.9 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 82 17.92 -1.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 7 3.25 +22.6 Goodyear GT .56 2.1 9 36.74 25.88 2095 27.01 -16.4 GoPro GPRO ... ... ...dd 11.89 4.42 4440 4.81 -36.5 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 25 10.09 +1.5 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 5 10.60 +2.3 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 749 12.39 -33.2 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 12 25.00 -3.3 GrCanyEd LOPE ... ... 26 111.41 71.01 132 109.36 +22.1 Gravity rs GRVY ... ... 40 108.97 13.18 12 77.50 -18.0 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 10 9.29 -5.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.40 -.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 1 24.32 -.6 GrElm hn GEC ... ... ... 4.40 3.10 3 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 65 4.60 -14.8 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 69 53.05 +2.7 GreenBncp GNBC ... ... 20 24.40 16.55 136 23.90 +17.7 GreenBrick GRBK ... ... 16 12.20 8.90 24 10.50 -7.1 GreenPlns GPRE .48 2.7 25 26.05 15.60 392 17.75 +5.3 GrnP LP n GPP 1.90f 10.8 10 21.00 16.50 66 17.55 -6.1 GrCB NY s GCBC .39 1.1 26 38.00 22.16 0 34.80 +6.7 Greenlight GLRE ... ... ...dd 23.15 15.00 141 15.75 -21.6tGrdsmHld n GSUM ... ... ... 13.99 6.76 7422 6.12 -33.1 Griffin GRIF .40f 1.1 29 37.94 27.71 4 37.33 +1.7 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 612 20.66 -9.9 Groupon GRPN ... ... ... 5.99 2.90 5666 4.70 -7.8 GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 43 42.38 +2.2 GrpoFin GGAL .12e .2 ... 73.45 36.09 99 64.73 -1.7 GuarntyBc GBNK .66 2.2 21 30.42 24.05 118 29.55 +6.9 GuarBcs n GNTY .56 1.7 21 37.36 28.00 18 33.47 +9.2 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.46 +5.1 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 207 9.55 -28.9 GulfRes GURE ... ... 2 2.05 1.35 12 1.43 -2.7 GulfportE GPOR ... ... 4 17.32 8.11 3513 8.92 -30.1 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 253 38.70 -4.8 HD Supply HDS ... ... 15 42.25 28.97 778 39.15 -2.2 HMN Fn HMNF ... ... 16 19.50 16.60 18.30 -4.2 HMS Hldgs HMSY ... ... 39 20.90 11.01 239 17.97 +6.0 HTG Mol h HTGM ... ... ...dd 5.83 1.59 368 3.39 +67.0 HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.25 -6.3 HabitRest HABT ... ... 40 19.75 8.10 537 9.30 -2.6 HackettGp HCKT .30f 1.8 19 20.36 13.24 61 16.50 +5.0 Hailiang n HLG ... ... ... 88.92 7.02 70 80.16 +77.3tHainCels lf HAIN ... ... ... 45.61 29.64 1190 29.33 -30.8 HalladorE HNRG .16 2.3 6 8.40 4.79 27 6.98 +14.6 HallmkFn HALL ... ... ...dd 11.83 8.62 11 10.03 -3.8 Halozyme HALO ... ... 50 21.48 11.41 570 18.86 -6.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.95 -2.9sHamilLa n HLNE .70 1.7 ... 40.44 18.28 113 40.80 +15.3 HancHld HBHC .96 1.9 18 56.40 41.05 856 49.35 -.3 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 9 25.15 -3.5 HanmiFin HAFC .96f 3.1 17 33.10 25.45 192 31.05 +2.3 Hanwha rs HQCL ... ... ...dd 9.50 6.09 23 7.31 +4.1 HarbrOne n HONE ... ... ... 22.29 15.92 52 17.90 -6.6 Hardinge HDNG .08 .4 37 19.47 9.97 72 18.32 +5.2 Harmonic HLIT ... ... ...dd 6.03 2.80 271 3.58 -14.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 6.05 2.30 316 5.95 +80.3 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 19 10.33 -5.7 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.60 +.6tHasbro HAS 2.28 2.6 28 116.20 82.45 9531 86.12 -5.2 HawHold HA .48 1.2 7 59.45 32.40 562 39.55 -.8 HawaiiTel HCOM ... ... ...dd 31.91 24.01 2 27.62 -10.5 Hawkins HWKN .88 2.7 17 53.50 31.80 24 33.15 -5.8 HawthornB HWBK .28 1.3 17 22.07 17.31 0 21.98 +5.9 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.02 +1.2 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 98 42.27 +31.9 HlthCSvc HCSG .77f 1.9 ... 56.20 35.04 1281 39.49 -25.1 HlthInsInn HIIQ ... ... 18 37.38 12.65 170 27.95 +12.0 HealthEqty HQY ... ... ...cc 68.75 40.21 484 66.32 +42.1 HlthStrm HSTM 1.00e ... 79 31.53 21.15 84 24.50 +5.8 HrtlndEx HTLD .08 .4 19 25.22 17.51 209 18.01 -22.8 HeartFn HTLF .52a .9 19 56.40 42.10 72 54.85 +2.2 HeatBio rs HTBX ... ... ... 8.25 1.09 60 1.11 -71.0 HebronTc n HEBT ... ... ... 4.26 1.45 4 1.69 -35.7 HeidrkStr HSII .52 1.6 ...dd 32.85 17.90 145 32.40 +32.0 HelenTroy HELE ... ... 14 102.88 81.10 84 84.60 -12.2 HeliMAn h HMNY ... ... ... 38.86 2.12 6951 2.46 -61.0 Helius Med n HSDT ... ... ... 8.97 7.54 17 8.07 +3.3 HemisMda HMTV ... ... ... 13.20 10.50 21 11.00 -4.8 HennesAd s HNNA .40f 2.0 10 20.00 13.88 17 19.64 +18.7 HSchein s HSIC ... ... 29 93.50 62.56 3528 73.79 +5.6 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 110 16.59 +8.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 83 31.60 +2.6 HeritCryst HCCI ... ... 25 25.20 14.35 38 22.80 +4.8 HernTher h HRTX ... ... ...dd 32.70 12.70 680 30.55 +68.8 HerzdCrb CUBA .12e ... ...q 7.54 6.73 9 7.09 -.9 HeskaCorp HSKA ... ... 41 115.00 56.59 43 80.55 +.4 Hexindai n HX ... ... ... 17.00 10.20 40 11.33 +2.5 Hibbett HIBB ... ... 16 29.18 9.40 461 26.55 +30.1 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 123 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 59 3.45 -6.8 HghwyH HIHO .32e 6.2 ... 6.55 3.10 18 5.20 +23.8 HimaxTch HIMX .24e 3.3 42 13.95 5.97 2740 7.25 -30.4 HingmSv HIFS 1.36a .6 18 242.00 172.55 1 210.00 +1.4 Histogenics HSGX ... ... ...dd 3.35 1.59 19 2.68 +30.7 Holl ysys HOLI .12e .5 20 28.35 15.20 209 22.53 +1.2 Hologic HOLX ... ... 15 46.80 35.33 1324 38.43 -10.1 HomeBLA HBCP .60f 1.4 20 47.20 33.74 13 44.19 +2.2 HomeBcs s HOMB .44 1.9 20 26.53 20.82 1305 22.84 -1.8 HmFdB LA HFBL .48 1.6 19 31.95 23.10 30.82 +9.6 HomeStreet HMST ... ... 20 32.60 24.00 69 27.30 -5.7 HometBk n HMTA ... ... ... 11.95 9.70 0 11.83 +5.9 HomeTrBc HTBI ... ... 27 28.00 21.40 11 26.90 +4.5 HomolMd n FIXX ... ... ... 24.40 16.12 166 19.90 +6.6 HookerFu HOFT .56 1.5 16 52.75 35.90 17 38.25 -9.9 HopeBcp HOPE .52 3.0 15 19.92 15.10 391 17.59 -3.6 HopFedBc HFBC .20 1.4 20 16.29 13.51 0 14.65 +3.9 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 49 30.09 +8.2 HorizPhm HZNP ... ... ...dd 16.02 9.45 1571 13.94 -4.5 HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 46 10.30 -8.2 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 42 24.14 -1.6 HorzDAX DAX .60m 1.9 ... 34.00 27.98 5 31.09 -1.6 Hortonwks HDP ... ... ...dd 22.00 9.93 782 17.90 -11.0 HospPT HPT 2.12f 8.5 10 32.49 23.83 574 25.01 -16.2 HostessBr n TWNK ... ... 31 17.18 11.00 1096 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 377 7.50 -19.4 HoustWC HWCC .12m 1.6 ... 8.35 4.70 78 7.30 +1.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.85 -8.7 HowardBcp HBMD ... ... 31 24.20 16.70 9 19.25 -12.5 HubGroup HUBG ... ... 27 52.25 33.18 159 43.70 -8.8 HudsonGbl HSON .20 10.6 ...dd 2.44 1.26 1 1.89 -16.0tHudsonTc HDSN ... ... 17 10.40 4.28 307 4.29 -29.3 HuntJB JBHT .96 .8 19 126.49 83.35 760 120.32 +4.6 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 2 9.84 +.8 HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 12392 15.01 +3.1 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 14 26.35 -6.4 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.42 -2.4 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 23.91 -4.6 Hurco HURC .44f 1.0 18 50.33 27.74 18 46.15 +9.6 HuronCon HURN ... ... ...dd 46.85 29.53 64 38.25 -5.4 HutChMd n HCM ... ... ... 42.25 18.30 41 32.96 -16.4 HuttigBld HBP ... ... ...dd 9.24 4.82 47 5.95 -10.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 21 8.35 -24.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.02 +1.5 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0 IAC Inter IAC 1.36 .8 61 166.64 78.33 623 161.56 +32.1 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 17 3.50 +1.7 ICC Hld n ICCH ... ... ... 18.00 14.54 2 15.40 -5.3sICF Intl ICFI .14p ... 21 67.50 41.10 122 67.85 +29.2 ICU Med ICUI ... ... ...cc 265.28 149.60 92 253.40 +17.3 IClickInt n ICLK ... ... ...dd 11.40 5.05 203 7.31 -19.2 ID Syst IDSY ... ... ...dd 8.05 5.50 0 6.57 -5.3 IdexxLab s IDXX ... ... 64 207.14 146.09 206 197.63 +26.4 IES Hldgs IESC ... ... 28 20.32 14.05 14 17.05 -1.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.11 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.29 -43.9 IHS Mark INFO ... ... 29 50.00 42.40 1409 49.05 +8.6 II-VI IIVI ... ... 26 53.08 27.25 586 40.50 -13.7 ILG Inc ILG .70f 2.2 37 34.92 23.07 1450 32.54 +14.3 INTLFCStn INTL ... ... 18 46.96 33.11 40 45.57 +7.1 IPG Photon IPGP ... ... 35 264.11 121.23 233 225.63 +5.4 iPass IPAS ... ... ...dd 1.51 .28 606 .36 -30.8tiPicEnt n IPIC ... ... ... 17.00 10.00 13 9.99 -34.0 IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 25.47 +.7 IQIYI n IQ ... ... ... 20.50 15.30 4246 18.24 +17.3 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 4 46.00 -18.6 IRhythm n IRTC ... ... ...dd 68.07 32.10 176 61.76 +10.2 iRobot IRBT ... ... 29 109.78 55.77 2061 59.95 -21.8 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 21 73.12 -.9 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 428 38.83 -10.7 iShIntTBd s IGOV ... ... ...q 201.98 48.33 100 50.67 +1.5 iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.16 84 47.59 +.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 85.53 +1.6 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 458 96.20 -2.4 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 49 81.56 +14.7 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 465 23.95 +2.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 447 75.89 -.5 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 1 31.51 -4.2 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 101 9.71 +4.2 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 957 50.11 +.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 1486 72.36 +.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 949 66.14 +2.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 111.01 2048 110.88 -4.5tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 18 48.16 -2.7tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 5023 101.47 -3.9tiSh1-3yTB SHY .52 .6 ...q 84.72 83.25 1861 83.25 -.7 iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.49 2 41.20 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 66 29.78 -.7 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 4 59.82 +3.4 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 682 169.93 +.1 iShIndia50 INDY .15e .4 ...q 39.29 32.52 134 35.51 -4.3 iShNsdBio s IBB ... ... ...q 119.30 94.20 1998 104.79 -1.9tiShMBS MBB 3.04e 2.4 ...q 107.76 103.75 712 103.61 -2.8tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 62 107.59 -4.0tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.43 373 106.36 -2.6 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 915 103.58 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.40 354 119.32 -2.3 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 263 53.86 -2.8 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 281 55.13 +2.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 826 110.32 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2054 37.25 -2.2tiShCrShUS s ISTB ... ... ... 50.47 49.07 127 49.05 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 84 177.78 +4.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 62

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 104 3.98 +68.6 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 534 76.45 -1.4 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.39 -3.5 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 26.85 -4.4sIcahn Ent IEP 7.00f 10.9 27 63.00 47.56 171 64.42 +21.5 IchorHld n ICHR ... ... 11 35.51 17.76 753 21.77 -11.5 Icon PLC ICLR ... ... 31 124.65 76.81 191 118.50 +5.7 IconixBrnd ICON ... ... 1 8.30 .86 754 .91 -29.5 IdealPower IPWR ... ... ...dd 3.29 1.06 45 1.21 -14.8 Identive lf INVE ... ... ...dd 6.28 2.55 33 3.46 +3.6 IderaPhm IDRA ... ... ...dd 2.87 1.32 911 1.56 -26.1 iKangHlth KANG ... ... 17 20.14 11.70 616 19.98 +26.5 Ikonics IKNX ... ... ... 13.03 7.25 0 8.95 +19.0 Illumina ILMN ... ... 50 256.64 167.98 759 245.85 +12.5 ImageSens ISNS ... ... ...dd 5.20 2.50 34 4.50 +52.5 Immersn h IMMR ... ... ...dd 12.85 5.76 388 11.13 +57.6 ImmuCell ICCC ... ... 80 9.25 5.26 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 94 3.45 -11.5 ImmuneP rs IMNP ... ... ... 3.47 .30 180 .35 -38.8 ImunoGn IMGN ... ... ...dd 13.41 3.73 2865 10.12 +57.9 Imunmd IMMU ... ... ...dd 18.93 5.04 1357 16.14 -.1 Immuron n IMRN ... ... ... 16.70 4.47 18 9.75 +84.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 39 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 451 19.70 +18.3 Imperva IMPV ... ... ...cc 52.40 37.17 448 49.80 +25.4 Impinj n PI ... ... ... 60.85 9.95 340 12.85 -43.0 ImprimisP IMMY ... ... ...dd 4.57 1.35 57 2.20 +29.4 Incyte INCY ... ... ...dd 140.11 61.30 2617 68.14 -28.1 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 74 72.70 +4.1sIndBkMI IBCP .60 2.4 21 24.50 18.50 201 24.65 +10.3 IndepBkTX IBTX .48f .7 23 75.95 51.71 127 72.05 +6.6 IndusAcq n INDU ... ... ... 11.74 9.65 9 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.42 +3.7 IndSvAm lf IDSA ... ... ... 2.70 .96 20 2.20 +34.1 IndLogis n ILPT .27p ... ... 24.00 17.21 47 20.60 -11.8 Innera INFN ... ... ...dd 12.38 6.10 619 11.45 +80.9 InnityPh INFI ... ... ...dd 3.75 .93 300 2.20 +8.4 InfPrCas IPCC 2.32 1.9 30 122.45 83.00 61 121.45 +14.6sInaRx n IFRX ... ... ... 39.00 14.47 26 38.08 +81.8 InfoSvcs III .20f 4.6 5 4.63 3.11 105 4.33 +3.8 InfoSonc rs IFON ... ... ... 26.00 4.22 39 4.44 -38.2 InfrEnAlt IEA ... ... ... 10.42 8.25 19 9.38 -5.4 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 92 33.80 -2.3 InnerWkgs INWK ... ... 29 12.03 8.19 240 10.21 +1.8 Innodata INOD ... ... ...dd 2.10 .88 33 1.14 -16.2 Innophos IPHS 1.92 4.5 38 51.34 38.66 71 42.39 -9.3sInnospec IOSP .78f 1.1 29 74.35 54.10 103 73.60 +4.2 InnovBio rs INNT ... ... ... 50.50 3.43 234 17.64 +189.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 8 3.74 +27.2 Innoviva INVA 1.00 6.3 17 17.99 11.02 546 15.95 +12.4sInogen INGN ... ... ...cc 144.05 79.81 70 142.26 +19.5 Inovalon n INOV .12p ... ... 17.80 10.10 579 10.80 -28.0 InovioPhm INO ... ... ...dd 9.86 3.76 755 4.67 +13.1tInpixon rs INPX ... ... ... 138.30 .36 2517 .38 -93.9 InseegoCp INSG ... ... ...dd 2.33 .87 167 2.15 +33.5 InsightEnt NSIT ... ... 12 53.19 32.11 81 35.41 -7.5 Insignia s ISIG .70e ... ...dd 2.40 .90 88 2.14 +80.2 Insmed INSM ... ... ...dd 33.94 11.49 1260 26.05 -16.5 InspEnt INSE ... ... ... 14.00 5.15 26 5.25 -46.4 Insteel IIIN .12a .4 22 36.70 23.20 369 28.42 +.3 Insulet PODD ... ... ...dd 89.63 38.43 182 86.45 +25.3 InsysTher s INSY ... ... ...dd 15.02 4.10 595 7.04 -26.8 IntecPhm n NTEC ... ... ... 9.80 4.80 624 5.15 IntegLfSc s IART ... ... 68 58.17 41.51 520 55.72 +16.4 IntgDv IDTI ... ... 40 34.13 22.70 1147 29.56 -.6tIntegMed n IMTE ... ... ... 10.00 3.00 4 2.42 -57.0 Intel INTC 1.20 2.3 19 54.36 33.23 21657 51.10 +10.7 Intellia n NTLA ... ... ...dd 35.99 11.15 1378 20.35 +5.9 Intelliph IPCI ... ... 4 2.92 .51 69 .54 -32.9 IntParfum IPAR .84 1.8 35 49.50 34.05 56 46.55 +7.1 InteractB IBKR .40 .5 42 75.27 34.11 767 73.96 +24.9 InterceptP ICPT ... ... ...dd 135.59 51.05 419 67.70 +15.9 InterDig IDCC 1.40 1.8 11 93.00 67.55 324 79.55 +4.5 Interface TILE .26 1.0 27 26.25 18.30 237 25.15 Intergroup INTG ... ... ...dd 28.50 21.30 0 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 5 1.32 -3.6 Internap rs INAP ... ... ... 22.36 10.34 104 11.54 -26.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 90 40.70 +2.5 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 87 41.45 +4.0tIntrntGold IGLD ... ... ... 11.51 3.71 2 3.51 -58.4 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.88 +8.5 IntrpDia rs IDXG ... ... 1 3.20 .72 163 .91 -11.3 IntersENT XENT ... ... ...dd 42.25 17.25 178 41.00 +26.5 Intersectns INTX ... ... ...dd 5.75 1.46 22 1.76 -22.1tIntevac IVAC ... ... 17 14.15 6.00 786 6.10 -10.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 318 19.32 +33.4 IntriCon IIN ... ... 97 26.00 6.05 72 23.20 +17.2 Intuit INTU 1.56 .9 50 181.97 115.62 926 180.30 +14.3 IntSurg s ISRG ... ... 68 473.79 271.06 919 447.84 +22.7 Investar ISTR .14f .5 25 27.20 20.25 4 26.70 +10.9 InvestBncp ISBC .36 2.6 22 14.85 12.48 1469 13.73 -1.1 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 195.73 -1.3 Invuity n IVTY ... ... ...dd 9.70 3.30 141 3.80 -38.7 IonisPhm IONS ... ... ...cc 65.51 40.33 2625 50.70 +.8 IovanceTh IOVA ... ... ...dd 19.90 4.45 371 14.50 +81.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 36.05 +13.7 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 13 15.85 +4.6 Iridex IRIX ... ... ...dd 12.43 5.31 2 5.85 -23.2 IridiumCm IRDM ... ... 12 13.25 9.68 864 12.75 +8.1 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 969 17.49 +16.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.24 -4.1tiSh USD n SUSC ... ... ... 25.90 24.38 6 24.18 -5.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 1 24.54 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 109 36.46 +2.9 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 4 58.46 +.2 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.53 -1.0 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.48 -2.4 iSh ESG Opt ESGD ... ... ... 72.49 61.26 20 68.57 +1.1 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 2 58.33 -1.4tiShCTotBd s IUSB ... ... ...q 51.49 49.41 139 49.32 -3.0 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 149 28.30 -1.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 3 16.51 -1.7 iSh Qatar QAT .66e 3.8 ...q 19.40 13.01 5 17.30 +6.8 iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 111 38.45 +5.8 iShGblGld rs RING ... ... ...q 20.84 16.88 59 18.07 -3.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 140 5.04 -27.7 Itron ITRI ... ... 36 79.95 61.26 177 68.35 +.2 IturanLoc ITRN .96 3.0 16 38.00 28.50 25 31.65 -7.5 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 154 2.38 -47.3J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 29 140.66 -7.4 j2Global JCOM 1.62f 2.0 27 91.48 70.27 179 80.93 +7.9 JA Solar JASO ... ... 10 8.48 6.01 209 6.83 -8.4 JD.com JD ... ... 19 50.68 34.36 12396 37.00 -10.7 JMU Ltd JMU ... ... ... 2.78 .66 29 .72 -29.4 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 132 121.59 +4.0 JackInBox JACK 1.60 1.8 24 113.00 79.30 302 88.96 -9.3 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.44 +4.4 JaguarHlth JAGX ... ... ... .99 .11 1272 .16 +16.4 JkksPac JAKK ... ... ...dd 5.30 1.95 141 2.30 -2.1 Jamba JMBA ... ... ...dd 10.38 6.71 38 9.16 +13.6 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 101 36.73 -8.2 JanusSmC JSML ... ... ... 39.40 31.76 0 38.18 +3.9 JanSmMid JSMD ... ... ... 43.68 32.81 2 40.47 +4.2 JanLTCar n OLD ... ... ... 27.72 21.60 30 22.16 -7.4 JanObes n SLIM ... ... ... 34.47 24.27 1 32.07 +3.5 JanOrgan n ORG ... ... ... 36.00 26.20 6 33.64 -2.6 JanGlQua n SGQI ... ... ... 30.10 26.73 1 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 21 2.99 +26.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 239 155.64 +15.6 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 0 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 0 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 5916 19.91 -10.9 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 1 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 43 64.67 +4.2sJointCorp JYNT ... ... ...dd 7.25 3.41 34 7.22 +45.6 JounceTh n JNCE ... ... ... 29.29 11.05 259 18.76 +47.1 JunprPhm JNP ... ... 15 13.25 3.90 74 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 93 19.44 +8.0 KBL Merg n KBLM ... ... ... 9.95 9.65 3 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 4 .36 +24.1 KBL Mg un KBLMU ... ... ... 10.46 9.10 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 42 4.77 +15.2 KCAP Fin KCAP .40 12.9 ... 4.00 2.91 40 3.09 -9.4 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.38 +1.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 309 8.19 +39.5 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1990 101.00 -3.9 KLX KLXI ... ... 30 75.93 45.73 327 74.19 +8.7 KVHInd KVHI ... ... ...dd 12.65 7.65 4 10.70 +3.4 KaiserAlu KALU 2.20 2.2 34 116.86 78.23 122 102.10 -4.4 Kala Ph n KALA ... ... ... 26.75 11.81 60 15.77 -14.7 Kalvista rs KALV ... ... ...dd 15.80 5.48 26 9.35 -4.1 Kamada KMDA ... ... ... 8.61 3.75 53 4.53 -4.7 KandiTech KNDI ... ... ... 9.90 3.50 117 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 782 14.05 +46.4 KayAnAc n KAAC ... ... ... 10.08 9.64 9.85 +1.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.23 9.85 10.20 +2.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 26 5.00 +57.2 KearnyF s KRNY .12 .9 59 15.63 12.75 268 13.55 -6.2 KellySA KELYA .30 1.0 16 32.31 21.01 114 30.32 +11.2 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 90 5.70 +40.7 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 1161 4.53 -2.6 KewnSc KEQU .68 2.0 21 34.80 22.56 3 33.85 +16.8 KeyTrn KTCC ... ... 14 8.00 6.69 9 7.08 +3.8 Kforce KFRC .48 1.7 22 29.70 16.75 79 28.30 +12.1 KimballEl KE ... ... 16 22.45 15.75 36 16.80 -7.9 KimballInt KBAL .28 1.7 17 20.97 15.40 50 16.87 -9.6 KindredBio KIN ... ... ...dd 9.80 6.50 136 9.15 -3.2 KingldJw KGJI ... ... 2 2.50 1.17 61 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 14 17.50 -6.9 KingtoneW KONE ... ... ... 9.90 2.63 43 5.58 +30.4 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 181 53.97 +19.9 Kirklands KIRK ... ... 34 13.42 8.17 139 10.50 -12.2 KitovPh n KTOV ... ... ... 3.44 1.27 72 2.47 +8.3 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 35 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 187 3.20 KornitDig n KRNT ... ... ... 23.15 11.70 150 14.85 -8.0 Koss h KOSS ... ... ...dd 3.58 1.40 13 1.83 -40.8tKraftHnz n KHC 2.50 4.3 16 93.88 57.55 7850 57.68 -25.8 KratosDef KTOS ... ... ...dd 13.93 7.61 888 11.27 +6.4 KrystlBio n KRYS ... ... ... 12.00 8.03 28 8.99 -14.5 Kulicke KLIC ... ... 67 28.71 18.22 383 24.29 -.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 313 15.60 +2.0L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 28 18.70 -8.6 LGI Homes LGIH ... ... 15 79.55 28.57 256 69.08 -7.9sLHC Grp LHCG ... ... 33 76.14 52.86 390 76.08 +24.2 LKQ Corp LKQ ... ... 22 43.86 28.98 2284 38.34 -5.7 LM FdgA n LMFA ... ... ... 6.65 .55 53 .64 -59.5 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 593 61.50 +7.6 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 34 2.37 -4.8 LSI Ind lf LYTS .20 3.2 29 10.00 4.99 337 6.30 -8.4 LaJollaPh LJPC ... ... ...dd 41.36 22.68 422 30.25 -6.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 17.00 -.9 LakeldB LBAI .40 2.0 18 21.90 15.06 149 20.00 +3.9 Lakelnd s LKFN 1.04f 2.1 21 52.43 41.30 43 48.69 +.4 LakeInd LAKE ... ... 10 17.18 10.05 18 13.55 -6.9 LamResrch LRCX 2.00 1.0 19 234.88 139.24 3474 191.86 +4.2 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 382 62.30 -16.1 LancastrC LANC 2.40 2.0 33 135.86 113.34 96 122.97 -4.8 Landcad n LCA ... ... ... 11.00 9.89 7 10.08 +1.4 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 15 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 3 28.91 -.3tLandmInfr LMRK 1.47 9.9 27 18.75 15.10 511 14.80 -18.2tLandIn pfA LMRKP 2.00 8.6 ... 26.14 24.25 27 23.37 -7.5 LndInf un B LMRKO 1.98 8.4 ... 25.76 23.42 32 23.58 -7.6stLandInf pfC LMRKN 1.75 7.3 ... 24.24 23.74 64 24.02 -.9 LandsEnd LE ... ... 22 24.80 10.55 262 19.45 -.5 Landstar LSTR .60f .6 27 118.60 80.00 265 108.00 +3.7 Lantheus n LNTH ... ... 6 24.45 11.60 314 17.60 -13.9 Lantronix LTRX ... ... ... 3.42 1.78 12 2.26 +11.9 Lattice LSCC ... ... ...dd 7.10 5.05 525 5.20 -10.0 LaureatE n LAUR ... ... ... 18.96 10.46 278 13.93 +2.7 Lawsn LAWS ... ... 48 28.00 18.70 7 24.00 -3.0 Layne LAYN ... ... ...dd 16.96 6.98 116 14.76 +17.6tLazydays n LAZY ... ... ... 11.10 9.24 18 9.50 -14.4sLeMaitreV LMAT .28f .7 47 41.25 25.05 157 40.06 +25.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 13 1.10 -32.5 LeapTh n LPTX ... ... ... 10.25 4.90 131 6.80 +9.0 LegacyRes LGCY ... ... ...dd 6.24 1.07 325 5.69 +253.4 LegcyR pf LGCYP 2.00 17.9 ... 11.88 3.69 10 11.18 +137.9 LegcyR pfB LGCYO 2.00 20.4 ... 10.38 3.69 17 9.78 +108.5 LegacyTxF LTXB .64 1.5 19 46.45 34.58 218 42.27 +.1 LM DevDvr DDBI ... ... ...q 31.49 26.49 29.84 +.6 LM EMDvr EDBI ... ... ...q 35.60 29.14 1 32.34 -2.1 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 53 29.19 -7.4 LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.60 -6.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 28.26 +3.8 LeisAcq n LACQ ... ... ... 9.65 9.55 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.89 -.2 LendgTree TREE ... ... ...dd 404.40 125.60 157 323.25 -5.1tLevOneBc n LEVL ... ... ... 30.79 28.96 93 28.50 -2.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 380 8.25 -16.5 LexnFint n LX ... ... ...cc 20.00 10.15 199 16.23 +16.8 LiNiuTc rs LINU ... ... ... 5.33 .99 101 1.53 -25.0 LianlouSm LLIT ... ... ... 3.69 1.05 19 2.20 +25.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 87 82.70 -2.8 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 500 83.35 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 156 39.88 -10.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2372 32.89 -8.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 5432 31.80 -6.0 LibLA A n LILA ... ... ... 24.00 19.00 139 19.74 -8.5 LibLA C n LILAK ... ... ... 23.92 18.65 359 19.45 -9.1 LibMSirA n LSXMA ... ... ... 46.43 36.33 265 41.58 +4.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 385 41.36 +4.3 LibMBrA n BATRA ... ... ... 26.52 21.35 35 22.66 +2.8 LibMCFor FWONK ... ... ... 41.14 28.37 638 30.70 -10.1 LibMAFor FWONA ... ... ... 39.37 27.22 234 29.18 -10.8 LibMBrC n BATRK ... ... ... 26.20 21.53 83 22.69 +2.1 LibertyTax TAX .64 6.2 11 15.00 7.75 55 10.25 -6.8 LibTripA A LTRPA ... ... ...cc 16.95 7.90 464 11.20 +18.8 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 319 48.75 -2.1 LifetimeBr LCUT .17 1.5 10 20.85 11.23 14 11.65 -29.4 Lifevant rs LFVN ... ... ... 6.84 2.86 12 3.79 -20.4tLifewayFds LWAY ... ... 18 10.75 5.66 18 5.65 -29.4 LigandPh LGND ... ... ...cc 184.79 104.25 178 167.22 +22.1 LightPath LPTH ... ... ... 4.10 2.03 193 2.10 -5.4 Lightbrdg rs LTBR ... ... ... 4.80 .94 243 1.06 -13.1 Limbach n LMB ... ... 36 15.22 11.14 39 11.96 -13.5 LimelghtN LLNW ... ... ...dd 6.05 2.65 1934 4.92 +11.6 Limoneira LMNR .25 1.1 21 26.06 18.21 14 23.74 +6.0 LincEdSv LINC .08 4.4 ...dd 3.74 1.49 2 1.82 -9.9 LincElec LECO 1.56 1.8 25 101.34 83.77 913 86.84 -5.2sLindbladEx LIND ... ... ...dd 11.35 8.66 45 11.31 +15.5 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 358 1.50 -56.4 Liquidity LQDT ... ... ...dd 8.05 4.34 59 6.20 +27.8 Littelfuse LFUS 1.48 .7 39 226.33 151.62 119 203.09 +2.7 LivaNova n LIVN ... ... 31 92.31 50.10 173 88.47 +10.7 LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 57 13.28 -16.9 LiveXLve n LIVX ... ... ... 4.40 3.43 6 3.70 -7.5sLivePrsn LPSN ... ... ...dd 16.60 6.98 348 16.55 +43.9 Logitech LOGI .63e 1.7 29 43.54 30.64 227 37.56 +11.7 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 472 117.45 +2.6 LoneRs n LONE ... ... ... 5.50 2.43 76 5.03 +26.7 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 10 13.82 -4.6 LoralSpac LORL ... ... 32 51.75 37.00 96 40.10 -9.0 LoxoOncol LOXO ... ... ...dd 138.54 42.11 254 133.06 +58.1slululemn gs LULU ... ... 51 96.37 47.26 2769 96.64 +23.0 Lumentm n LITE ... ... 20 74.40 40.35 5555 54.45 +11.3 Luminex LMNX .24 1.1 33 22.59 18.36 80 22.17 +12.5 LunaInn h LUNA ... ... ...dd 4.00 1.16 230 3.25 +33.7 LuthBur n LBC .23 2.0 ... 13.60 11.02 68 11.76 -2.3M -:MACOM MTSI ... ... ...dd 65.99 15.46 780 16.66 -48.8 MAM Soft MAMS ... ... 20 9.42 6.10 1 7.71 +2.7 MB Fncl MBFI .96f 2.3 17 47.64 38.29 732 42.59 -4.3 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 15 24.90 -5.3 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 34 10.85 +2.4 MCBC n MCFT ... ... 23 28.62 16.23 113 24.59 +10.7 MDC Pr gs MDCA .84 10.8 2 12.26 6.53 162 7.80 -20.0 MEI Phrm MEIP ... ... ...dd 3.26 1.52 52 2.18 +3.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.70 -19.4 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 40 57.55 -8.8 MGP Ing MGPI .32a .3 49 93.49 47.64 164 92.34 +20.1 MI Acq n MACQ ... ... ... 11.41 8.34 10.36 +1.7 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .7 17 128.28 65.90 612 106.00 +12.2 MMA Cap MMAC ... ... 8 30.58 18.00 4 27.95 +15.0 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 1 18.10 +1.7 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 353 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 0 25.72 -1.5 MTS MTSC 1.20 2.3 14 57.50 45.23 30 51.80 -3.5 MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.39 9.94 10 10.45 +3.8 MVB Fin n MVBF .03p ... ... 20.40 16.93 6 19.61 -2.4 MYOS MYOS ... ... ...dd 2.85 1.03 42 1.23 -9.3 MYR Grp MYRG ... ... 24 43.49 23.00 56 30.94 -13.4sMacatawa MCBC .24 2.2 21 10.70 8.87 14 10.67 +6.7 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.10 +1.3 MacroGen MGNX ... ... ...dd 32.74 14.36 178 23.21 +22.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 166 117.40 +27.9 Magal MAGS ... ... ...dd 6.96 4.13 7 5.58 +10.3 MagellnHlt MGLN ... ... 25 112.25 67.20 84 110.05 +14.0 MagicSft MGIC .26e 3.2 20 9.50 7.50 27 8.15 -2.7 MagicJack CALL ... ... ... 8.60 5.55 69 8.40 -.6 MagneG rs MNGA ... ... ... 49.50 .76 205 .78 -83.8 MagyarBc MGYR ... ... 68 13.95 12.01 12.28 -4.0 MaidenH MHLD .60 7.6 ...dd 12.95 5.55 407 7.90 +19.7 MMyTrip MMYT ... ... ...dd 40.90 22.40 213 35.45 +18.8 MalibuBoat MBUU ... ... 35 36.81 21.94 129 34.46 +15.9 MalvernBc MLVF ... ... 15 28.20 21.00 3 25.35 -3.2 MamEngy n TUSK ... ... ... 35.45 10.88 305 32.98 +68.0 ManTech MANT 1.00f 1.6 21 62.24 34.99 104 60.98 +21.5 ManhAssc MANH ... ... 25 54.21 39.10 1084 42.21 -14.8 ManhBrCa LOAN .48 6.6 17 7.50 4.65 23 7.30 +22.8 Manitex MNTX ... ... ...dd 12.37 6.41 67 11.80 +22.9 MannKd rs MNKD ... ... ...dd 6.96 .67 1519 1.71 -26.3 Mannatech MTEX .50 2.4 10 22.40 12.51 6 20.85 +39.0 MaraPat rs MARA ... ... ... 10.03 .50 1500 1.53 -62.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 20 2.90 +5.3 MarPet MARPS .32e 8.9 7 4.57 2.83 0 3.58 +5.3 MarinusPh MRNS ... ... ...dd 9.87 1.13 573 4.70 -42.4 MktAxess MKTX 1.68f .8 55 229.84 171.45 182 202.06 +.2 MarlinBs MRLN .56 2.0 19 29.95 20.26 16 28.20 +25.9 MarIntA MAR 1.32 1.0 35 149.21 93.15 843 137.63 +1.4 Marrone MBII ... ... ...dd 3.39 .85 505 1.70 +54.5 MartenTr s MRTN .10 .5 34 29.60 14.13 446 20.80 +2.5 MartinMid MMLP 2.00 12.9 23 20.55 12.70 189 15.50 +10.7 MarvellTch MRVL .24 1.2 64 25.18 14.64 5941 20.36 -5.2 Masimo MASI ... ... 38 104.71 80.69 454 89.76 +5.8 Match n MTCH ... ... 61 48.65 16.57 897 46.41 +48.2 Materialise MTLS ... ... ... 16.50 9.62 17 12.23 -3.8 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.82 +.6 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 7 10.29 +1.4 MatrixSv MTRX ... ... ...dd 20.25 7.80 89 16.15 -9.3 Mattel MAT .60 4.4 98 23.12 12.21 13826 13.78 -10.4 Mattersight MATR ... ... ...dd 3.40 1.93 43 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 96 51.35 -2.7 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4000 53.80 +2.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 167 5.49 -4.7 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 429 57.02 +10.5 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 115 59.40 +26.4 MedalFin MFIN .20 4.5 44 5.56 2.00 48 4.44 +25.8 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 63 3.43 +31.4 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.21 28 25.26 MediCo MDCO ... ... ...dd 52.92 24.45 372 29.29 +7.1 MediciNova MNOV ... ... ...dd 14.50 4.40 183 11.08 +71.3 Medidata MDSO ... ... 94 85.92 59.60 546 72.51 +14.4 Medigus rs MDGS ... ... ... 3.35 1.08 13 1.29 -2.0 MediWound MDWD ... ... ...dd 8.25 3.56 21 5.05 +13.5 Medpace n MEDP ... ... 38 39.64 21.76 65 37.10 +2.3 MeetGrp MEET ... ... ...dd 6.45 1.84 483 2.39 -15.2sMelcoResE MLCO .32e 1.0 ...cc 32.04 19.56 1311 31.95 +10.0 Melinta rs MLNT ... ... ... 24.25 6.50 132 6.95 -56.0 Mellanox MLNX ... ... ...cc 79.85 41.55 549 74.80 +15.6 MelroseBn MELR .34e ... 23 20.50 16.75 3 19.25 -3.8 MenloTh n MNLO ... ... ...dd 39.86 7.94 229 8.59 -70.1 Menus n MRUS ... ... ... 23.75 13.23 42 17.03 -12.2 MercadoL MELI .60 .2 ...cc 417.91 217.06 540 330.46 +5.0 MercBank MBWM .88 2.5 17 38.08 28.92 31 35.76 +1.1 MercerIntl MERC .50 3.7 24 15.00 10.45 132 13.65 -4.5 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 11 20.89 +6.1 MercSys MRCY ... ... 53 55.00 36.09 447 45.42 -11.5 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 100 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 17.61 -11.9 MeridBio VIVO .50 3.5 20 16.45 13.23 112 14.45 +3.2 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 118 .69 -35.1 MeritMed MMSI ... ... 53 49.50 29.35 176 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 94 8.40 -18.0 Mersana n MRSN ... ... ... 21.01 12.45 60 16.85 +2.6sMesaLabs MLAB .64 .4 ...dd 170.96 122.35 13 173.00 +39.2 Mesoblast n MESO ... ... ... 12.50 4.74 17 5.61 -3.9 MetaFincl CASH .52 .5 22 117.98 60.70 95 112.20 +21.1 Methanx MEOH 1.32f 2.0 22 69.75 39.48 1332 66.50 +9.8 Michaels MIK ... ... 9 27.87 17.25 1304 18.51 -23.5 Microbot rs MBOT ... ... ... 6.00 .58 120 .79 -22.5 Microchp MCHP 1.45 1.7 87 101.48 74.55 3315 84.40 -4.0 MicronT MU ... ... 6 63.42 26.37 43605 49.02 +19.2 MicronetE MICT ... ... ...dd 1.77 .65 39 1.48 +32.1 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 2326 63.77 +23.5 Microsoft MSFT 1.68 1.8 69 97.24 67.10 22243 95.35 +11.5 MicroStr MSTR ... ... 20 196.35 122.16 30 131.52 +.2 Microvisn MVIS ... ... ...dd 3.25 1.00 792 1.38 -15.3 MidPenn MPB .60f 1.7 19 37.90 25.10 9 35.95 +8.6 MidConEn MCEP ... ... ...dd 2.35 .92 125 1.83 +55.1 Midatech n MTP ... ... ... 3.27 .73 3 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 349 127.41 -5.6 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 1 51.70 +7.3 MdsxWatr MSEX .90 2.2 28 46.74 32.23 39 40.77 +2.2 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 46 32.09 -1.2 MidWOne MOFG .78f 2.3 17 37.94 30.56 12 33.55 +.1 MillerHer MLHR .72 2.3 15 41.85 29.25 412 31.75 -20.7 Mimecast n MIME ... ... ...dd 39.51 22.87 385 38.00 +32.5 MiMedx MDXG ... ... 32 18.25 6.05 1566 7.40 -41.3 Mind CTI MNDO .30e 13.6 11 2.55 2.07 7 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 255 39.85 +30.9 MinervaN NERV ... ... ...dd 11.15 4.80 151 7.30 +20.7 Miragen rs MGEN ... ... ... 15.91 5.01 156 6.70 -35.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 428 28.35 +55.3 Misonix MSON ... ... ...dd 11.80 7.05 25 10.96 +15.9 Mitcham MIND ... ... ...dd 5.00 2.82 11 3.09 -2.5 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 4 23.25 MitekSys MITK ... ... 21 10.75 7.00 269 7.75 -13.4 MitelNet g MITL ... ... ...dd 10.22 6.21 804 10.16 +23.5 MobileMini MINI 1.00 2.3 38 46.10 26.70 243 44.10 +27.8 MobileIron MOBL ... ... ...dd 6.78 3.20 187 4.80 +23.1 ModMed n MMDM ... ... ... 10.24 9.65 11 9.96 +1.6 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 34 8.30 -17.2 Moleculin n MBRX ... ... ... 3.75 .71 123 1.80 -3.2 Momenta MNTA ... ... ...dd 21.01 11.85 343 20.10 +44.1 Momo MOMO ... ... ... 46.69 22.49 3611 36.58 +49.4 MonakGp n MKGI ... ... ... 5.07 2.00 9 2.49 -49.8 MonarCas h MCRI ... ... 31 47.92 28.47 21 43.34 -3.3 Mondelez MDLZ .88 2.2 21 47.23 39.19 7846 40.35 -5.7 MoneyGrm MGI ... ... ...dd 17.92 8.01 189 8.63 -34.5 MngDB A n MDB ... ... ... 46.26 24.62 593 36.75 +23.8 MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 356 119.00 +5.9 Monotype TYPE .46f 2.0 55 26.75 15.75 113 23.15 -3.9 Monro MNRO .72 1.3 32 64.15 39.65 238 54.50 -4.3 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 49 12.63 -8.1 MonstrBv s MNST ... ... 41 70.21 44.35 2409 56.87 -10.1sMornstr MORN 1.00 1.0 27 103.81 68.43 51 103.64 +6.9 MoSys rs MOSY ... ... ...dd 2.70 .55 205 1.29 +16.2 MotifBio n MTFB ... ... ... 13.75 6.84 1 10.95 +1.3 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 23 31.57 20.11 157 19.98 -20.0 MotusGI n MOTS ... ... ... 5.30 3.75 11 4.34 -.9 MtnPDia g MPVE ... ... ... 4.10 2.35 19 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 6 2.78 -27.8 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 71 67.35 -10.0 MustBio n MBIO ... ... ... 13.35 8.06 79 9.66 -19.4 MutualFst MFSF .72 1.9 20 40.50 31.05 4 37.65 -2.3 MySize n MYSZ ... ... ... 3.58 .57 1123 1.34 +106.8 Mylan NV MYL ... ... 9 47.82 29.39 2893 40.78 -3.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 182 2.25 -33.8 MyoKard n MYOK ... ... ...dd 62.83 12.20 151 50.05 +18.9 MyriadG MYGN ... ... 15 41.57 17.73 484 29.13 -15.2N -:NBT Bcp NBTB 1.00f 2.7 19 40.85 31.28 86 36.53 -.7 NCS Mltst n NCSM ... ... ... 29.07 13.85 45 18.49 +25.4 NETgear NTGR ... ... 87 71.42 41.50 181 61.55 +4.8 NF EngSv NFEC ... ... ... 3.65 .76 35 1.32 +36.1 NI Hldg n NODK ... ... ... 18.80 15.07 103 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 408 14.45 -13.0sNICE Ltd NICE .64 .7 42 98.48 67.00 143 97.36 +5.9 NII Hldg n NIHD ... ... ...dd 3.05 .22 1225 2.75 +548.6 NMI Hldg h NMIH ... ... 10 21.92 10.10 465 14.25 -16.2 NN Inc NNBR .28 1.3 13 32.90 21.40 114 21.80 -21.0 NV5 Global NVEE ... ... 26 64.50 35.35 93 62.10 +14.7 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 16 85.31 -.8tNXP Semi NXPI ... ... 16 125.93 103.19 9048 103.17 -11.9 Nabriva n NBRV ... ... ...dd 14.10 4.39 602 4.76 -20.4 NakedBr n NAKD ... ... ... 3.00 1.11 23 1.42 -2.1tNanoDim n NNDM ... ... ... 7.60 1.52 55 1.46 -52.4 NanoString NSTG ... ... ...dd 19.30 5.87 216 9.04 +21.0 NanoVib n NAOV ... ... ... 5.00 3.68 10 4.60 -1.7 Nanomtr NANO ... ... 20 32.42 22.08 301 26.01 +4.4 NantHlth n NH ... ... ... 5.26 2.60 24 3.35 +9.8 NantKwst n NK ... ... ... 8.45 2.71 85 4.08 -9.1 Napco NSSC ... ... 35 11.90 7.40 9 11.05 +26.3 Nasdaq NDAQ 1.76f 2.0 23 87.66 65.98 759 86.95 +13.2 Natera n NTRA ... ... ...dd 14.76 7.78 47 11.00 +22.4 Nathans s NATH 5.00e ... 51 100.90 52.90 5 79.85 +5.8 NatAmUnv NAUH .18 18.9 ... 2.77 .76 11 .95 -33.1 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 3 46.45 +2.2 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 186 87.97 -9.7 NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 679 5.75 -16.2 NatlCmce n NCOM ... ... 24 46.60 36.80 51 45.00 +11.8 NatEnrSv n NESR ... ... ... 10.35 9.39 70 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 25.94 16.21 554 26.04 +32.6 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 25.00 -1.0 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 8 24.97 -.3 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 10 24.95 -.3 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 8 25.01 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 9 3.45 +4.5 NatInstrm NATI .92f 1.8 62 53.57 33.27 554 49.93 +19.9 NatResrch NRC .40 1.2 67 41.99 22.75 30 34.10 -8.6 NSecGrp NSEC .20 1.2 9 18.17 11.53 5 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 560 31.54 -22.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 322.00 -2.7 NaturlAlt NAII ... ... 9 12.15 9.10 6 9.95 -3.4 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 45 18.71 +23.2 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 4 9.35 -19.0 NatusMed BABY ... ... 78 43.60 28.00 281 36.00 -5.8 Nav43 JSM 1.50 6.5 ... 25.00 20.21 4 22.95 -3.4 Navient NAVI .64 4.8 7 16.97 11.48 2250 13.42 +.8 NavgGp s NAVG .28f .5 22 60.35 45.80 51 57.90 +18.9 NebulaAc n NEBU ... ... ... 9.65 9.65 51 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2848 85.45 +43.1 Nemaura n NMRD ... ... ... 6.80 3.26 5 3.72 -35.3 Neogen s NEOG ... ... 62 70.41 45.02 157 69.85 +13.3 NeoGenom NEO ... ... ...cc 11.63 7.08 188 9.34 +5.4 Neonode NEON ... ... ...dd 1.80 .37 68 .43 -41.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 150 8.35 -18.1 Neovasc g NVCN ... ... ...dd 1.89 .03 54468 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 418 2.85 +20.8tNet1UEPS UEPS ... ... 6 13.20 8.62 324 8.49 -28.6 NetElem rs NETE ... ... ... 33.51 2.56 1067 9.44 -15.2 NetApp NTAP .80 1.2 29 69.75 37.43 1227 68.35 +23.6 NetEase NTES 2.93e 1.1 9 377.64 253.20 892 260.78 -24.4 Netix s NFLX ... ... ...cc 338.82 143.40 8872 318.69 +66.0tNetlist h NLST ... ... ...dd 1.37 .16 2579 .15 -52.6 NtScout NTCT ... ... 24 38.48 25.33 660 27.65 -9.2 NetSolTch NTWK ... ... ...dd 5.48 3.09 41 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 82 1.63 -5.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 85 1.45 -16.1 Neurcrine NBIX ... ... ...dd 92.98 41.76 616 81.36 +4.9 Neurotrpe n NTRP ... ... ... 19.50 3.40 34 8.67 +23.2 NewAgeB n NBEV ... ... ... 7.20 1.62 458 1.71 -21.2 NewLink NLNK ... ... ...dd 19.47 3.75 1202 4.54 -44.0 NYMtgTr NYMT .80 13.3 10 6.69 5.35 391 6.00 -2.8 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 3 22.75 -10.1 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 5 23.36 -4.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 16 23.13 -6.3 NewatrTc n NEWA ... ... ... 28.20 7.60 200 13.28 +41.4 NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1079 16.18 -.2 NewsCpB NWS .20 1.2 ... 17.70 12.65 376 16.35 -1.5 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 30 17.89 -3.2 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 26.00 -1.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.57 +1.9 Nexeo Sol NXEO ... ... ... 11.14 6.74 210 10.71 +17.7 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 374 64.30 -17.8 NextDec n NEXT ... ... ... 20.00 3.95 90 6.48 -22.1 NichFncl h NICK ... ... 21 10.35 7.59 5 8.71 -1.0 NicoletBc n NCBS ... ... 16 61.98 47.70 33 56.88 +3.9 NightstTh n NITE ... ... ... 24.94 10.01 9 14.34 +9.3 Noodles NDLS ... ... ...dd 8.20 3.35 108 7.45 +41.9 Nordson NDSN 1.20 .9 25 151.84 107.16 269 137.91 -5.8 NorSys NSYS ... ... 77 6.24 2.77 1 3.09 -19.9 NorestB NBN .04 .2 17 29.95 16.15 15 19.95 -13.8 NthnTech NTIC .10e .4 30 28.70 14.95 9 28.10 +13.5 NorTrst NTRS 1.68 1.6 21 110.81 85.41 1024 107.39 +7.5 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 16 26.38 +.5 NorthdBc NFBK .40 2.5 21 19.08 15.14 45 16.01 -6.3 Nthrim NRIM .96f 2.7 15 38.15 26.31 3 35.70 +5.5 NwstBcsh NWBI .68 4.0 18 17.78 14.95 299 16.83 +.6 NwstPipe NWPX ... ... ...dd 21.36 13.33 44 20.00 +4.5 NorwdFn s NWFL .88 3.0 23 35.72 24.33 1 29.75 -9.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 112 1.63 -32.1 NovaMeas NVMI ... ... 16 31.88 18.52 166 27.20 +5.0 Novan n NOVN ... ... ... 7.33 2.65 5 3.17 -24.9 Novanta NOVT ... ... ... 63.60 27.40 175 62.05 +24.1 Novavax NVAX ... ... ...dd 2.75 .73 4723 1.66 +33.9 Novelion rs NVLN ... ... ...dd 10.68 3.08 38 4.13 +32.4 NovoCure n NVCR ... ... ...dd 25.70 10.50 829 25.05 +24.0 NovumeS n NVMM ... ... ... 4.75 2.30 3 2.55 -43.6 NovusTher rs NVUS ... ... ...dd 6.60 3.12 31 4.52 +11.3 NuCana n NCNA ... ... ... 30.41 9.32 51 22.99 +127.4 NuVasive NUVA ... ... 34 81.68 44.62 328 53.02 -9.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 767 14.91 -8.8 Nutanix n NTNX ... ... ... 56.28 14.38 2769 53.86 +52.7 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 974 29.50 -43.9 Nuvectra NVTR ... ... ... 15.00 7.21 120 13.48 +73.7 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 86 24.94 +3.0 Nvidia NVDA .60 .3 54 254.50 102.11 10313 223.88 +15.7 NxStageMd NXTM ... ... ...dd 30.80 20.45 164 25.73 +6.2 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 227 1.94 -44.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 83 4.20 +27.3O -:O2Micro OIIM ... ... ... 2.60 1.32 7 1.38 -17.3tOFS Cap OFS 1.36a 12.7 8 14.50 10.67 47 10.75 -9.7sOFS C25 n OFSSL 1.59 6.3 ... 24.94 24.80 88 25.10 +.8 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 83 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.08 12.01 9 12.70 +2.0 OReillyAu ORLY ... ... 15 279.23 169.43 637 222.58 -7.5 OSI Sys OSIS ... ... 40 96.64 50.50 91 68.22 +6.0 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 4 20.95 +7.2 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 172 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 4 24.59 -2.4 OaktStInco OCSI .56m 7.0 10 9.09 7.03 24 8.04 -4.3 OasmiaPh n OASM .02p ... ... 3.17 .80 117 1.91 +117.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 49 3.31 -49.9 ObsEva n OBSV ... ... ... 15.81 5.00 7 12.61 +29.2 OceanBio OBCI .05e ... ... 5.71 3.26 15 3.57 -17.7 OceanPw rs OPTT ... ... ...dd 3.67 1.02 228 1.10 vjOceanR rs ORIG ... ... ... 154.86 20.22 96 25.31 -5.6 OceanFst OCFC .60 2.3 16 29.46 24.02 260 26.60 +1.3 Oclaro OCLR ... ... 10 10.93 5.61 5050 7.97 +18.2 OconeeFed OFED .40 1.4 31 30.49 25.12 0 28.02 -2.4 OcularTher OCUL ... ... ...dd 11.79 3.30 137 6.38 +43.4 OdonateT n ODT ... ... ... 32.00 15.15 37 20.69 -17.2 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 105 8.73 +131.6 OfficeDpt ODP .10 4.5 5 6.26 2.00 5812 2.20 -37.9 OhioValB OVBC .84 1.9 29 45.40 28.25 11 45.10 +11.6 OhrPhar h OHRP ... ... ...dd 2.18 .21 206 .23 -87.9sOkta n OKTA ... ... ... 42.89 21.52 3019 43.32 +69.2 OldDomFrt ODFL .52f .4 41 152.50 82.50 420 148.48 +12.9sOldLnBc OLBK .32 .9 21 34.50 26.01 118 34.49 +17.2 OldNBcp ONB .52 2.9 25 18.88 15.38 1975 17.70 +1.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.39 -11.3 OldSecBc OSBC .04 .3 17 15.00 10.75 26 14.20 +4.0 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 10.45 +.2 Ollies n OLLI ... ... 32 64.45 36.58 652 62.25 +16.9 OlympStl ZEUS .08 .3 14 25.84 15.83 55 23.15 +7.7 OmegaFlex OFLX .88 1.4 41 76.63 51.50 30 65.04 -8.9 Omeros OMER ... ... ...dd 27.09 8.36 459 14.42 -25.8 Ominto hn OMNT ... ... ... 15.77 2.57 20 3.03 -10.6 Omnicell OMCL ... ... ...dd 55.40 38.00 326 43.80 -9.7 OnSmcnd ON ... ... 13 27.10 13.65 7056 23.48 +12.1 OnTrack OTIV ... ... ... 2.94 .93 161 1.06 -22.1 OncoMed OMED ... ... ...dd 5.56 1.74 135 2.92 -28.8 Oncobiolog ONS ... ... ... 2.30 .78 5 .91 -30.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 63

Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .54 457 .52 -65.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1616 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.37 -.8 OneHorz rs OHGI ... ... ...dd 3.38 .57 95 .70 -49.9 180 DgrCap TURN ... ... ... 2.45 1.42 61 1.86 -5.6 OneStopS n OSS ... ... ...dd 6.25 4.10 21 4.81 -1.4 1800Flowrs FLWS ... ... 22 13.33 7.80 71 12.75 +19.2 OpenText s OTEX .53 1.5 35 40.31 30.88 377 35.19 -1.3 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 5 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 204 2.05 -56.1 Ophthotech OPHT ... ... 1 3.60 2.24 120 2.60 -16.7 OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.98 -13.0 OpkoHlth OPK ... ... ...dd 7.90 2.66 3925 3.01 -38.6 OptiNose n OPTN ... ... 32 25.24 15.01 31 20.16 +6.7 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.00 +.5 OptCable OCC .08 2.9 ...dd 3.35 2.13 1 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 27 4.70 OpusBank OPB .59e 2.0 40 30.95 20.65 180 28.85 +5.7 OramedPh ORMP ... ... ... 11.34 6.15 17 7.55 -16.1 OraSure OSUR ... ... 34 23.01 12.61 197 17.17 -9.0 Orbcomm ORBC ... ... ...dd 11.99 8.63 283 9.24 -9.2 Orbotch ORBK ... ... 24 65.75 30.27 457 57.99 +15.4 Organovo ONVO ... ... ...dd 3.19 .91 789 1.13 -15.7 Orgenesis n ORGS ... ... ... 16.80 9.50 7 10.20 -26.4 OriginAg SEED ... ... ...dd 1.96 .64 136 .70 -17.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 46 .78 -11.4 Oritani ORIT 1.00f 6.5 12 17.75 15.05 77 15.45 -5.8 OrrstownF ORRF .52f 2.0 20 26.95 19.93 24 25.85 +2.4 OrthoPed n KIDS ... ... ... 23.00 14.00 58 18.91 -1.5 Orthox OFIX ... ... ...cc 61.00 37.35 89 59.60 +9.0 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.92 -.3 OssenInn rs OSN ... ... 17 8.90 1.50 23 2.72 -5.6 Otelco OTEL ... ... 10 17.75 6.55 5 15.20 +13.9 Otonomy OTIC ... ... ...dd 21.15 2.80 219 3.70 -33.3 OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 1 13.80 -4.4 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 58 43.80 -1.5 OvaScience OVAS ... ... ...dd 1.96 .71 144 .85 -39.1 Overstk OSTK ... ... ...dd 89.80 13.75 787 37.05 -42.0 Ovid Th n OVID ... ... ...dd 15.93 5.28 35 10.05 +1.8 Oxbridge OXBR .48 23.4 4 6.20 1.85 2 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 61 12.31 -11.9 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 105 10.51 +4.6 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.37 -.1 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 3 25.38 +.7 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 102 6.05 +5.4 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 1 7.86 -6.2 PAM PTSI ... ... 31 43.20 15.67 14 38.65 +12.3 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.30 -4.2 PC Cnnctn CNXN .34e ... 15 29.83 22.66 15 27.38 +4.5 PC-Tel PCTI .22 3.1 ... 8.48 5.65 25 7.09 -3.8 PCM Inc PCMI ... ... 52 31.20 6.90 173 10.30 +4.0 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 161 20.10 +5.5 PDC Engy PDCE ... ... ...dd 59.69 36.74 733 56.81 +10.2 PDF Sol PDFS ... ... 28 23.93 11.07 87 11.18 -28.8 PDL Bio PDLI .20 6.8 4 3.55 2.05 1157 2.93 +6.9 PDL Cmt n PDLB ... ... ... 16.95 14.46 18 15.00 -1.2 PHI vtg PHII ... ... ...dd 13.24 9.01 11 12.65 +8.2 PHI nv PHIIK .20 1.7 ...dd 13.25 8.09 70 11.51 -.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 121 12.10 -5.5 PLX Phr rs PLXP ... ... ... 9.41 3.20 14 4.30 -37.7 PRA Grp PRAA ... ... 30 40.55 25.72 136 36.70 +10.5 PRA Hlth PRAH ... ... 62 95.90 61.93 335 87.31 -4.1sPRGX Glbl PRGX ... ... ...dd 10.20 5.40 134 10.25 +44.4 PTC Inc PTC ... ... ...cc 86.49 51.02 1155 84.96 +39.8 PTC Thera PTCT ... ... ...dd 33.22 10.65 588 26.03 +56.1 PacWstBc PACW 2.00 3.8 16 54.86 43.08 739 52.07 +3.3 Paccar PCAR 1.00 1.4 15 79.69 61.93 2270 69.41 -2.3 PacBiosci PACB ... ... ...dd 5.70 2.02 364 2.56 -3.0 PacEthanol PEIX ... ... ...dd 7.50 2.75 254 3.30 -27.5 PacMerc PMBC ... ... 27 10.00 6.85 14 9.60 +9.7 PacPreBc PPBI .15p ... 26 46.05 32.05 318 40.50 +1.3 PaciraPhm PCRX ... ... ...dd 52.48 26.95 458 35.40 -22.5 PainThr rs PTIE ... ... ...dd 12.80 3.10 14 7.78 +94.5 PanASlv PAAS .14f .8 21 19.56 13.99 1461 16.89 +8.5 PangaeaL PANL ... ... 2 8.40 2.13 8 3.16 -14.1 PapaJohns PZZA .90 1.4 23 85.20 54.00 533 62.19 +10.8 PapaMurph FRSH ... ... ...dd 6.50 3.50 42 4.50 -16.4 ParatekPh PRTK ... ... ...dd 29.00 10.50 1193 10.85 -39.4 ParkCity PCYG ... ... 44 15.00 8.10 25 9.20 -3.7 ParkOh PKOH .50 1.3 17 47.90 34.33 9 38.35 -16.5 ParkeBcp PKBK .48b 2.1 16 24.45 11.65 20 23.20 +12.9 ParkrVs rs PRKR ... ... ...dd 2.72 .70 108 .76 -28.1 PrtnrCm PTNR ... ... 20 6.60 4.01 8 4.52 -26.5 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 15.58 +1.2 PatrkInd s PATK ... ... 21 72.35 42.77 256 53.65 -22.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 19.15 +7.3 PatriotTr n PATI ... ... 12 22.05 16.72 1 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 687 17.89 -16.8 Patterson PDCO 1.04 4.6 13 48.30 21.09 2002 22.79 -36.9 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2463 20.05 -12.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 28 1.66 -27.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 2607 59.85 -12.1 Paylocity PCTY ... ... ...cc 57.16 39.14 182 53.66 +13.8 PayData rs PYDS ... ... ...dd 4.10 1.17 17 1.62 -35.8 PayPal n PYPL ... ... 53 86.32 43.95 3950 78.21 +6.2 pdvWirelss PDVW ... ... ...dd 39.75 21.40 35 31.05 -3.3 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 2 4.89 -9.5 PeapkGl PGC .20 .6 19 38.00 29.20 23 34.23 -2.3 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 370 61.45 +30.3 PnnNtGm PENN ... ... 51 33.30 17.56 912 27.51 -12.2 PennVa n PVAC ... ... ... 48.17 31.00 73 45.80 +17.1 PennantPk PNNT .72 10.7 8 8.17 6.29 303 6.76 -2.2 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 107 13.32 -2.9 PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.98 -5.6 PensarAc n WRLS ... ... ... 10.17 7.75 3 9.79 +1.2 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.42 +1.0 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 3013 18.48 -1.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 9 25.89 -8.6 PeBcOH PEBO 1.04f 2.8 18 36.99 29.55 28 36.67 +12.4 PeopBNC PEBK .52f 1.6 18 36.12 19.65 10 31.61 +3.0 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 5 47.60 +2.2 PeopUtah n PUB .36 1.1 30 33.90 24.63 8 32.80 +8.3tPepsiCo PEP 3.22 3.1 21 122.51 102.27 6491 102.58 -14.5 Percptr PRCP .15 1.7 52 10.81 6.80 12 8.83 -9.0 Percient PRFT ... ... 46 24.69 16.20 129 24.05 +26.1 Performnt PFMT ... ... ...dd 3.52 1.52 31 3.10 +87.9 PerionNwk PERI ... ... ... 2.06 .72 60 .72 -29.9 PermaFix PESI ... ... ... 4.45 3.10 13 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 29 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 298 2.36 -1.7 PerryEllis PERY ... ... 7 28.00 16.35 33 25.78 +3.0 PershGld rs PGLC ... ... ... 3.31 1.83 51 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 334 23.19 +6.2 PetMed PETS 1.00f 2.8 24 57.80 22.74 656 35.20 -22.6sPFSweb PFSW ... ... ...dd 9.90 5.90 18 9.92 +33.5 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 87 43.20 +29.0 PhotrIn PLAB ... ... 45 11.75 7.20 301 7.70 -9.7 PierisPhm PIRS ... ... ... 9.75 2.28 352 6.36 -15.8 PilgrimsP PPC ... ... 10 38.39 20.28 853 22.50 -27.6 PingtanM PME .04 1.2 21 5.08 1.99 115 3.40 +11.5 PinnclEnt PNK ... ... ... 33.59 18.30 115 31.18 -4.7 PinnaclFn PNFP .56 .9 21 70.30 58.40 742 64.70 -2.4 PioneerPw PPSI ... ... 13 7.95 4.75 5.94 -22.0 Pixelwrks PXLW ... ... ... 7.05 3.50 388 4.30 -32.1 PlatEag n EAGL ... ... ... 9.85 9.60 9.60 -1.5 PlatEag un EAGLU ... ... ... 11.00 8.00 2 10.11 +1.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 143 10.25 -5.0 Plexus PLXS ... ... 19 66.78 49.06 136 62.32 +2.6 PlugPowr h PLUG ... ... ...dd 3.21 1.53 3027 1.90 -19.5sPlumasBc PLBC .36f 1.4 14 26.55 17.93 1 26.15 +12.7 PluristemT PSTI ... ... 9 2.12 1.06 175 1.22 -12.0 PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 19 15.05 -19.1 PointsInt g PCOM ... ... 46 12.49 7.70 326 10.55 +2.5 PolarPwr n POLA ... ... ... 7.62 4.01 10 6.07 +21.2 Polarity rs COOL ... ... ... 32.63 10.33 312 17.01 -26.7 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.1 35 150.26 97.25 345 139.72 +7.8 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.72 Popular BPOP 1.00 2.3 23 46.83 32.04 1100 44.29 +24.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 3 24.52 +1.0 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.85 3 13.20 -7.8 PortolaPh PTLA ... ... ...dd 67.10 30.10 1396 34.64 -28.8 Potbelly PBPB ... ... ...dd 14.28 10.50 58 11.50 -6.5 PotltchDel PCH 1.60 3.0 29 56.35 43.15 217 52.50 +5.2 PowellInds POWL 1.04 3.3 ...cc 38.73 22.80 29 31.07 +8.4 PwrInteg POWI .64f 1.0 36 86.60 60.55 248 66.95 -9.0 PS VarRate VRIG .57 2.3 ... 25.35 25.06 79 25.15 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 5 21.98 +3.4 PSOpYCmd PDBC ... ... ...q 18.50 14.95 497 18.36 +5.2 PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 15 45.10 +.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 23 25.44 -3.8 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 127 17.07 -4.2 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 164 15.81 -4.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 0 105.49 +2.8 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.46 -4.9 PwSWtr PHO .18e .6 ...q 31.82 26.16 40 31.08 +2.7 PSNasIntnt PNQI ... ... ...q 141.10 95.97 27 129.78 +12.2 PSMoment PDP .11e .2 ...q 55.77 45.07 73 53.43 +3.5 PSBuybk PKW .52e .9 ...q 63.49 50.99 50 57.45 -2.6 PSh Tech PTF .26e .5 ...q 60.98 44.43 9 57.31 +8.8 PSh Hlthcr PTH ... ... ...q 83.20 52.88 5 77.95 +8.2 PSh Inds PRN .19e .3 ...q 64.86 51.79 1 60.73 -.4 PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 35.49 +1.1 PSh Engy PXI .69e 1.6 ...q 42.50 30.10 14 42.20 +6.9 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 7 67.63 +3.9 PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 0 50.09 -.4 PSh BasM PYZ .61e .9 ...q 75.26 58.94 4 69.40 -1.8 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 13 131.97 +1.6 PSDvMom PIZ .26e .9 ...q 29.70 23.97 6 27.81 +.6 PSEmMom PIE .12e .6 ...q 22.22 16.23 40 21.02 +2.3 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 6 24.87 -7.5 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.80 -1.3 PS IntlLB IDLB ... ... ...q 32.01 26.62 2 30.51 +1.2 PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.96 +2.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 11 60.30 -1.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 35 24.45 -1.7 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.75 -6.7 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 31 37.80 +.6 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.23 -.5 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 8 16.00 +3.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 4 57.60 +2.9 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 50.13 +2.9 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 335 55.64 +1.1 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 2 62.25 +4.8 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 47 22.81 -3.4 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.09 -.8 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 72 30.62 -13.5 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 51.74 -2.0 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 52.85 +1.0 PS SC Info PSCT .08e .1 ...q 83.13 71.05 8 78.60 +2.8 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 5 18.69 -4.9 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 65.41 +1.4 PS SC HCre PSCH ... ... ...q 118.29 79.74 37 116.31 +18.1 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 17 31.24 -4.7 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 6 26.11 +.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 32961 161.89 +3.9 PranBio rs PRAN ... ... ... 3.79 1.75 26 1.96 -37.2 Precipio n PRPO ... ... ... 28.16 .37 265 .43 -64.1 PrecTh rs AIPT ... ... ...dd 2.50 .81 264 .83 -17.3 PfdBkLA PFBC .88 1.3 21 67.65 48.89 75 66.46 +13.1 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 67.00 -5.7 PremFin PFBI .60 3.0 13 22.92 16.78 6 19.78 -1.5 Premier PINC ... ... ...dd 36.50 27.16 912 32.64 +11.8 Presbia n LENS ... ... ... 7.14 1.86 3 2.34 -38.1 Presidio n PSDO ... ... ... 19.74 12.75 58 15.80 -17.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 807 108.62 +3.5 PrSmrt PSMT .70 .8 36 93.55 77.50 114 88.80 +3.1sPrmEgy PNRG ... ... ...dd 66.85 39.80 1 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 137 12.52 -.4 Primoris PRIM .24 .9 19 30.00 21.84 127 26.68 -1.9 PrinPrice PSET .16e ... ... 34.46 28.19 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 32.36 -.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.96 +1.6 PrinMill ef GENY .06e ... ... 38.17 27.38 3 34.99 +.8 Prin US SC PSC ... ... ... 33.19 27.61 0 31.77 +.2 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1607 61.46 -12.9 ProDex PDEX ... ... 29 8.00 4.55 7 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 50 3.55 +10.1 PrUltBio s BIB ... ... ...q 69.62 44.62 145 52.48 -6.4 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 5097 146.35 +5.5 ProDvrs h rs IPDN ... ... ... 9.95 2.45 11 2.68 -34.5sProrEng PFIE ... ... 1 3.60 1.11 419 3.64 +89.6 PrognicsPh PGNX ... ... ...dd 8.63 4.60 696 7.09 +19.2 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 272 37.25 -12.5 Proofpoint PFPT ... ... ...dd 127.35 74.42 545 122.06 +37.4 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 13389 17.44 -18.9 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.61 +4.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 50 29.54 -12.2 ProUNShBio ZBIO ... ... ... 18.36 8.03 8 10.73 -5.8 ProUShBio BIS ... ... ...q 29.66 17.52 37 21.68 -1.7 ProspctCap PSEC .72 11.2 8 9.45 5.51 777 6.43 -4.6 ProtagTh n PTGX ... ... ...dd 23.97 7.85 70 8.92 -57.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 13 2.30 +21.1 Proteos n PTI ... ... ... 8.61 1.41 438 5.10 -12.5tProthena PRTA ... ... ...dd 70.00 27.19 15135 11.50 -69.3 ProvidSv PRSC ... ... 25 79.38 43.19 38 77.66 +30.9 ProvidBc n PVBC ... ... ... 27.38 19.75 9 23.95 -9.4 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.12 -1.5 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 6 18.45 +4.8 PsychmCp PMD .60 2.9 23 27.99 15.99 4 20.65 +.4 Pulmatrix PULM ... ... ...dd 3.42 .43 1293 .44 -68.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 149 17.70 -25.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 387 61.80 -37.5sPureAcq un PACQU ... ... ... 10.15 10.08 287 10.16 +.4 PureCycle PCYO ... ... ...dd 9.65 5.85 12 9.60 +15.0 PurplInv n PRPL ... ... ... 13.90 7.65 26 8.07 -19.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 27 1.13 -65.0 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.50 +8.7 QAD A QADA .29 .6 ...dd 50.35 29.40 27 45.20 +16.3 QCR Hld QCRH .24f .5 19 50.00 39.85 71 47.50 +10.9 QIWI plc QIWI .84e 5.0 16 26.55 13.67 115 16.80 -3.1 Qorvo QRVO ... ... ...dd 86.84 62.68 2345 68.68 +3.1 Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.92 10851 50.53 -21.1 QualitySys QSII .70 5.0 28 17.74 12.24 182 14.11 +3.9 Qualstar rs QBAK ... ... ... 13.50 4.77 16 10.68 +27.1 Qualys QLYS ... ... 80 85.00 36.70 309 81.30 +37.0 Quantenn n QTNA ... ... ... 22.50 9.60 196 13.01 +6.6 Quanterx n QTRX ... ... ... 24.81 15.30 38 16.77 -21.9 Quartrhill g QTRH .05 ... 5 2.20 1.26 31 1.52 -17.4 QuestRes rs QRHC ... ... ...dd 3.00 1.03 4 1.94 -15.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 187 1.49 -14.4 Quidel QDEL ... ... ...dd 57.30 23.02 269 55.43 +27.9 QuinStreet QNST ... ... ...cc 14.65 3.36 476 11.67 +39.3 Qumu Cp QUMU ... ... ...dd 3.28 1.42 48 1.67 -29.7 Quotinet QTNT ... ... ... 7.74 2.78 327 4.00 -19.2 QuratQVC A QRTEA ... ... 23 29.11 20.74 1425 25.22 +3.3 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -: R1 RCM n RCM ... ... ... 8.20 3.05 1024 7.59 +72.1 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 121 27.54 +.6 RBC Bear ROLL ... ... 41 139.95 94.97 47 123.92 -2.0 RCI Hosp RICK .12 .4 11 33.78 16.32 47 28.22 +.9 RCM RCMT 1.00e ... 31 7.50 4.60 3 5.34 -14.6 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 44 5.45 +101.9 RGC Res s RGCO .62 2.4 31 31.99 21.21 2 25.64 -5.3 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.64 +26.1 RMG Net rs RMGN ... ... ...dd 3.60 .75 9 1.17 +42.7 RMR Gp h RMR 1.00 1.3 44 82.70 42.36 84 75.85 +27.9 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 137 11.06 -17.7 RTI Surg RTIX ... ... ...dd 6.00 3.85 59 4.50 +9.8 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 110 2.75 -50.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 134 6.05 -28.8 RadNet RDNT ... ... 48 14.85 6.00 469 13.50 +33.7 RadaElc rs RADA ... ... ...dd 3.86 1.07 145 2.25 -26.9 Radcom RDCM ... ... 67 22.45 17.00 33 18.15 -8.6 RadiSys RSYS ... ... ...dd 4.39 .53 168 .70 -30.0 RadiusHlth RDUS ... ... ...dd 49.16 24.66 880 33.02 +3.9 Radware RDWR ... ... ...dd 22.50 15.28 66 21.89 +12.8 RamacoRs n METC ... ... ... 9.35 3.81 162 6.38 -7.3 Rambus RMBS ... ... ...cc 15.50 11.30 618 13.54 -4.8 RandCap RAND ... ... 19 3.50 2.54 0 2.65 -12.4 Randgold GOLD 1.00f 1.3 25 108.29 77.70 290 79.55 -19.6 RandBcp n RNDB ... ... ... 16.49 13.36 0 16.30 +6.2 Rapid7 n RPD ... ... ...dd 28.73 14.75 152 27.66 +48.2 RaveRest RAVE ... ... ...dd 2.33 1.12 17 1.32 -9.8 RavenInds RAVN .52 1.4 37 40.85 26.70 86 37.95 +10.5tReShape rs RSLS ... ... ... 6.45 .58 180 .60 -59.4 ReadIntlA RDI ... ... 12 17.50 14.37 48 16.12 -3.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 114 .96 -35.1 RealNetwk RNWK ... ... ...dd 5.00 2.63 80 3.57 +4.4 Rl NxtEc n BLCN ... ... ... 25.05 21.69 26 22.60 -6.8 RealPage RP ... ... 70 56.41 32.30 192 53.95 +21.8 ReataPh n RETA ... ... ...dd 40.88 19.31 404 25.39 -10.3 ReconTech RCON ... ... ...dd 5.36 .64 39 1.33 +2.3 RecroPhm REPH ... ... ... 12.23 5.81 136 11.69 +26.4 RedRobin RRGB ... ... 27 74.11 45.70 179 63.40 +12.4 RedRkRs n RRR .40 1.3 ... 35.77 21.41 343 30.74 -8.9 RedViolt n RDVT ... ... ... 46.40 5.05 16 7.29 -84.3 Redn n RDFN ... ... ... 33.49 19.18 1680 22.47 -28.3 RedhillBio RDHL ... ... ... 11.25 4.30 23 4.96 -3.5 Regenrn REGN ... ... 29 543.55 311.34 600 316.01 -15.9 RegnxBio n RGNX ... ... ...dd 42.00 16.30 816 37.25 +12.0 RegulusTh RGLS ... ... ...dd 1.95 .63 187 .65 -37.6 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 8 20.85 +1.0 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 3 23.32 -9.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.64 -2.7 RemarkHld MARK ... ... ...dd 15.10 1.93 456 6.35 -34.7sRenasant RNST .76 1.7 21 45.70 37.68 65 45.83 +12.1 RenewEn REGI ... ... ...dd 14.10 9.50 652 13.00 +10.2 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.50 -15.3 RentACt RCII .32 3.2 17 13.89 7.22 1008 9.99 -10.0 Replgn RGEN ... ... 53 46.81 29.56 214 37.90 +4.5 RepBncp RBCAA .97f 2.3 17 44.04 33.17 17 41.71 +9.7 RepFBcp FRBK ... ... 59 9.90 8.00 164 8.30 -1.8 resTORbi n TORC ... ... ... 21.10 7.55 109 8.92 -47.2 RschFrnt REFR ... ... ...dd 1.55 .85 29 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 227 3.82 -48.9 ResConn RECN .48 3.1 25 17.00 12.05 166 15.65 +1.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 144 4.62 +.4 RetailOpp ROIC .78f 4.8 48 21.94 16.21 1086 16.41 -17.7 RetoEco n RETO ... ... ... 12.75 5.94 137 6.01 -14.8 Retrophin RTRX ... ... ...dd 28.25 15.55 160 26.82 +27.3 RevanceTh RVNC ... ... ...dd 37.45 18.43 348 29.60 -17.2 RevenHo n RVEN ... ... ... 6.75 2.47 6 2.78 -40.0 RevolutL rs RVLT ... ... ... 9.00 2.95 39 3.69 +12.2 ReWalkRob RWLK ... ... ...dd 3.20 1.05 51 1.05 -4.5 RhythmP n RYTM ... ... ...dd 33.81 16.80 27 23.01 -20.8 RibbnCm n RBBN ... ... ... 8.36 4.97 332 5.30 -31.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 13 1.56 +5.4sRichrdElec RELL .24 2.7 ... 8.95 5.31 81 9.00 +33.5 RigelPh RIGL ... ... ...dd 4.71 2.14 7089 3.60 -7.2 RigNet RNET ... ... ...dd 21.35 12.70 12 15.20 +1.7 RiminiSt n RMNI ... ... ... 10.40 .20 5 7.90 -.1 RiotBlck RIOT 1.00p ... ... 46.20 3.03 357 6.55 -76.9 RiseEdCy n REDU ... ... ... 18.60 9.50 56 16.03 +8.4 RittrPh rs RTTR ... ... ... 11.00 1.83 46 2.89 -12.1 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 17 9.36 +8.0 RocktPh n RCKT ... ... ... 20.60 3.40 103 16.81 +61.0 RockwllM RMTI ... ... ...dd 8.98 4.84 147 5.49 -5.7 RockyBr RCKY .44 2.0 17 22.80 12.20 51 22.45 +18.8 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 11.96 +1.5 Roku n ROKU ... ... ...cc 58.80 15.75 2112 32.27 -37.7 Rosehill n ROSE ... ... ... 11.69 5.52 75 8.00 +1.8 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 2.82 .23 25 .35 -36.9 RossStrs s ROST .90f 1.2 22 85.66 52.85 2089 78.14 -2.6 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 539 87.92 +7.1 Rubicon rs RBCN ... ... ... 10.45 6.40 15 6.95 -12.9 RmblOn B n RMBL ... ... ... 5.70 3.53 6 4.91 -5.5 RushEntA RUSHA ... ... 27 55.40 34.30 316 43.11 -15.2 RushEntB RUSHB ... ... 31 52.76 31.92 5 40.29 -16.4sRuthsHosp RUTH .44f 1.7 27 26.50 17.95 172 26.35 +21.7 Ryanair RYAAY 1.55e 1.3 ... 127.61 90.28 384 115.46 +10.8S -:S&T Bcp STBA 1.00 2.3 17 43.17 32.75 207 42.73 +7.3 S&WSeed SANW ... ... ... 5.20 2.90 3 3.45 -11.5 SB FinGp SBFG .30 1.6 13 19.58 15.61 8 18.89 +2.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 781 165.82 +1.5 SEI Inv SEIC .60f .9 28 78.35 49.45 553 70.08 -2.5 SelasLf rs SLS ... ... ... 19.80 3.43 135 4.94 -37.2 SG Blck n SGBX ... ... ... 7.00 3.70 12 4.70 -21.4 SGOCO rs SGOC ... ... ... 2.55 .90 2 1.08 +1.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 14 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 55 6.15 +4.1 SLM Cp SLM ... ... 19 13.14 9.65 3708 11.68 +3.4 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 70.81 +3.0 SmartGlb n SGH ... ... 10 56.69 11.50 971 39.00 +15.7 SMTC hg SMTX ... ... ... 2.52 1.10 15 2.47 +30.6 SORL SORL ... ... 3 9.74 3.59 102 4.21 -37.4 SP Plus SP ... ... 21 41.70 28.10 40 36.55 -1.5 SPAR Gp h SGRP ... ... ... 3.75 .87 14 1.37 +11.4 SpdDorWrF DWFI ... ... ... 26.06 24.47 59 24.70 -2.3 SPI Eng rs SPI ... ... ... 2.61 .30 215 .49 -23.2 SPS Cmce SPSC ... ... 99 67.18 45.02 133 65.51 +34.8 SS&C Tch s SSNC .28 .6 32 53.99 35.85 1253 50.21 +24.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 25 4.67 +33.0 SSR Mng g SSRM ... ... 18 11.40 7.64 806 10.17 +15.7 SVB FnGp SIVB ... ... 25 271.79 159.44 304 254.23 +8.8 SabanCap n SCAC ... ... ... 10.20 9.84 81 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 3 10.69 +1.6 SabraHltc SBRA 1.80e 10.5 14 29.09 15.78 1373 17.18 -8.5 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.24 -.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1692 20.21 -1.4 SAExplr rs SAEX ... ... ...dd 5.76 1.18 21 1.61 -26.8 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 20 80.95 +.7 SageThera SAGE ... ... ...dd 195.97 59.57 633 145.49 -11.7 Saia Inc SAIA ... ... 36 80.25 41.28 71 74.30 +5.0 SalemMda SALM .26 7.8 12 8.25 3.25 35 3.35 -25.6 SalisbryBc SAL 1.12 2.5 16 51.80 39.00 0 44.00 -1.5 SanderFm SAFM 1.28 1.1 8 176.43 108.82 248 113.68 -18.1 SndySpr SASR 1.04 2.6 17 45.64 36.41 262 40.13 +2.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 60 57.16 -9.6 SangTher SGMO ... ... ...dd 27.50 4.05 2207 18.15 +10.7 Sanmina SANM ... ... 15 42.95 24.60 852 27.70 -16.1 Sano rt GCVRZ ... ... ... .49 .26 31 .48 +26.3 Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 9 9.27 -19.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 1348 78.31 +40.7 Savara rs SVRA ... ... ...dd 17.19 4.60 98 9.27 -37.5tscPhrma n SCPH ... ... ...dd 18.17 10.12 58 9.89 -18.2 ScanSource SCSC ... ... 12 45.35 31.40 75 35.80 Schmitt h SMIT ... ... ...dd 4.47 1.55 45 2.05 -25.2 Schnitzer SCHN .75 2.4 10 38.85 17.80 219 31.65 -5.5 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 76 41.54 +3.6 Schulmn SHLM .82 1.9 33 43.88 25.00 250 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 21.90 630 50.20 -2.1 Scynexis SCYX ... ... ...dd 2.94 1.22 273 1.26 -45.7 SeaChange SEAC ... ... ... 4.03 2.35 187 3.12 -20.6 SeacstBkg SBCF ... ... 24 28.44 20.58 216 27.73 +10.0 SeagateT STX 2.52 4.3 15 62.70 30.60 2842 58.22 +39.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 96 .90 -13.5 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 2365 3.24 -9.5 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 240 1.85 -28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 23 11.88 +17.4 SeattGen SGEN ... ... ...dd 71.32 45.31 586 49.80 -6.9 SecndSight EYES ... ... ...dd 2.58 .90 176 1.65 -13.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 149 10.05 +4.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 83 10.63 +19.8 SecNtl lf SNFCA .23t ... 6 6.76 4.05 0 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.90 8 13.30 +5.2 SelIncREIT SIR 2.04 10.8 16 26.72 17.90 337 18.87 -24.9 SelectaB n SELB ... ... ... 24.02 7.95 150 12.15 +23.9 SelectvIns SIGI .72 1.2 20 62.40 46.28 99 61.45 +4.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 100 3.35 -10.2 Semtech SMTC ... ... 52 44.85 31.30 277 42.15 +23.2tSenecaB SENEB ... ... 25 39.00 29.30 2 29.30 -13.8 SenecaA SENEA ... ... 11 38.15 27.00 7 28.80 -6.3tSenesTc n SNES ... ... ...dd 8.00 .44 47 .44 -38.9 SenHous SNH 1.56 10.4 10 22.01 14.90 1221 14.99 -21.7 SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 17 24.46 -3.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 16 25.45 -5.2 Senmiao n AIHS ... ... ... 8.91 5.00 84 7.25 +28.3 Senomyx SNMX ... ... ...dd 1.71 .56 130 1.17 -10.0 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.86 +13.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 2 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 0 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 52 1.92 +7.9 SeresTh n MCRB ... ... ...dd 17.42 6.65 81 7.61 -25.0 SvcSource SREV ... ... ...dd 4.17 2.61 97 3.84 +24.3 ServiFst s SFBS .44f 1.0 23 44.44 32.54 89 43.45 +4.7 SevStars h SSC ... ... ...dd 7.00 1.26 542 2.64 -42.7 SevernBc SVBI .12 1.6 34 8.20 6.70 4 7.40 +2.0 SharingE rs SEII ... ... 40 12.40 2.61 10 3.22 -57.5 Sharps SMED ... ... ...dd 5.73 3.74 34 4.33 +5.9 SharpSprg SHSP ... ... ...dd 7.64 3.07 22 6.22 +41.2 ShndTele s SHEN .26f .7 ... 41.80 28.00 88 38.60 +14.2 ShiftPixy n PIXY ... ... ... 11.64 2.00 37 3.08 +6.9 Shiloh SHLO ... ... 30 14.97 6.45 39 8.90 +8.5 Shineco n TYHT ... ... ... 4.95 1.31 2 1.59 -30.9 Shire SHPG 1.05e .7 91 192.15 123.73 1306 160.08 +3.2 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 128 23.82 -11.0 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 8 18.86 +12.9 ShotSpot n SSTI ... ... ... 33.19 9.33 66 31.59 +124.8 Shuttery SFLY ... ... ...cc 86.41 39.76 824 82.33 +65.5 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 17 8.20 -39.3 SiennaBi n SNNA ... ... ... 29.25 13.37 28 19.69 +8.5 Sientra SIEN ... ... ...dd 16.68 7.20 932 13.26 -5.7 SierraBc BSRR .64 2.2 19 28.87 23.10 19 28.52 +7.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 172 1.85 -50.4 SierraWr SWIR ... ... 21 31.95 15.10 272 17.10 -16.4 SifyTech SIFY .02e .8 ... 3.15 .69 319 2.27 +26.9 SigmaDsg SIGM ... ... ...dd 7.00 5.50 592 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.19 11 1.13 -47.4 Sigmatr SGMA ... ... 12 11.61 5.02 27 6.44 -36.4 SignatBk SBNY ... ... 18 161.92 116.68 642 128.49 -6.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 18 32.50 26.97 317 27.33 -7.0 SilcLtd SILC 1.00 2.7 19 77.95 32.00 58 36.97 -47.3 SilcnLab SLAB ... ... 80 101.90 66.35 271 87.70 -.7 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 358 47.50 -10.3 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 4.03 -4.8 Silvercrest SAMG .56f 3.7 23 16.80 11.85 4 15.25 -5.0 SimmnsFst s SFNC ... ... 18 30.90 24.88 149 28.95 +1.4 SimplyGd n SMPL ... ... ... 16.01 10.93 214 12.55 -12.0 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 38 18.00 11.00 45 17.65 +9.6 Sina SINA ... ... 46 124.60 72.26 691 95.34 -5.0 Sinclair SBGI .72 2.5 11 41.15 26.70 1043 29.05 -23.2 SinoGlobl SINO ... ... ...dd 3.99 1.04 85 1.16 -54.7 Sinovac h SVA ... ... ...dd 8.75 4.60 42 7.84 -.5 SiriusXM SIRI .04 .7 35 6.62 4.73 16566 6.33 +18.1 SitoMobl rs SITO ... ... ...dd 8.60 2.45 142 3.85 -42.7 SkySolar SKYS ... ... ...dd 2.43 .82 37 1.32 -12.0 SkyWest SKYW .40f .7 18 60.65 31.75 153 56.60 +6.6tSkywksSol SWKS 1.28 1.4 20 117.65 90.38 2721 88.64 -6.6 SleepNmbr SNBR ... ... 21 40.72 28.23 1655 29.57 -21.3 SmartFn rs SMBK ... ... 25 26.26 20.50 15 23.95 +10.4 SmartSnd n SND ... ... ... 13.70 4.81 665 6.47 -25.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 149 1.89 -33.5 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 54 4.63 -18.1 SocketM n SCKT ... ... ... 4.59 2.92 5 3.02 -15.6sSodaStrm SODA ... ... 36 97.46 49.33 185 96.67 +37.4 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 579 30.94 -28.6 Sol-Gel n SLGL ... ... ... 12.23 9.00 31 9.75 -9.0 SolarCap SLRC 1.64 8.0 12 22.94 19.70 46 20.38 +.8 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 30 16.91 -4.8 SolarEdg n SEDG ... ... 32 59.20 15.40 797 53.15 +41.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.78 -1.1 SolidBio n SLDB ... ... ... 33.74 6.83 436 12.80 -43.4 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 8 1.75 -21.2 SonicCorp SONC .64 2.4 18 30.05 22.11 607 26.27 -4.4 SonicFdry SOFO ... ... ...dd 5.00 2.05 0 2.39 -20.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 39 3.99 -26.8 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 152 2.16 -4.8 SorrentoTh SRNE ... ... 47 10.65 1.50 2479 6.10 +60.5 SotherlyH SOHO .46f 6.9 42 7.08 5.57 32 6.70 +3.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 0 25.07 -2.2 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 1 37.02 -1.5 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.80 +8.2 SouthState SSB 1.32 1.5 24 94.50 78.60 178 88.15 +1.1sSthnFstBsh SFST ... ... 24 47.35 32.40 5 47.30 +14.7 SoNatBcVa SONA .32 2.0 46 18.48 15.11 30 15.99 -.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.20 104 35.48 +5.3 SparkEn s SPKE .72 6.2 10 23.65 8.60 149 11.75 -5.2 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 17 24.14 -9.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 859 77.93 +51.6 SpartnMot SPAR .10 .6 40 18.35 7.85 96 16.80 +6.7 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 112 17.96 -32.7 SpectPh SPPI ... ... ...dd 23.50 5.47 1264 18.26 -3.6 SperoTh n SPRO ... ... ... 19.00 9.66 32 12.57 +7.0tSphr3D grs ANY ... ... ... 7.25 .51 1109 .51 -79.5 Spherix rs SPEX ... ... ...dd 4.75 .89 74 1.03 -26.4 Splunk SPLK ... ... ...dd 112.66 54.17 1208 105.03 +26.8 SpokHldgs SPOK .50 3.3 34 20.60 13.75 73 15.15 -3.2 SportsWhs SPWH ... ... 10 6.99 3.40 622 5.14 -22.2 SprBkPh n SBPH ... ... ...dd 18.93 8.47 16 14.38 +7.0 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 89 7.76 -2.0 Sprouts SFM ... ... 25 28.29 17.55 823 24.14 -.9 StaarSur STAA ... ... ... 17.60 8.95 125 16.65 +7.4 Staff360 rs STAF ... ... ... 5.70 1.51 20 1.81 -42.6 Stamps.cm STMP ... ... 25 233.13 100.55 237 219.20 +16.6 StarBulk rs SBLK ... ... ...dd 13.29 7.57 563 12.72 +13.0 StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 13 25.53 +.8sStarsGp g TSG ... ... ... 29.80 15.85 1486 33.45 +43.6 Starbucks s SBUX 1.20 2.1 28 64.87 52.58 8334 58.16 +1.3 StatAutF STFC .40 1.3 ...dd 30.85 22.11 27 30.23 +3.8sStateBkFn STBZ .80f 2.5 22 31.82 24.90 106 32.10 +7.6 SteadyM n STDY ... ... ...dd 7.50 2.75 41 2.75 -25.7 StealthGas GASS ... ... 27 4.70 2.90 14 4.05 -7.1 SteelCon STCN ... ... ...dd 2.90 1.46 37 2.01 -19.3 StlDynam STLD .75f 1.6 18 50.70 32.20 2042 45.73 +6.0 SteinMart s SMRT .30 16.2 ...dd 2.55 .48 276 1.85 +59.5 StellrAcq n STLR ... ... ... 10.49 9.99 67 10.39 +1.8 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.55 .70 34 .72 -11.1 StemlineTh STML ... ... ...dd 18.75 7.30 206 16.70 +7.1 Stericycle SRCL ... ... ...cc 88.00 56.64 519 60.99 -10.3 Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 57 47.13 -11.0 SterlBcp n SBT .01p ... ... 14.98 12.00 39 13.33 +5.0 SterlCons STRL ... ... 29 18.90 8.84 93 11.77 -27.7 SMadden SHOO .80 ... 21 49.28 36.10 857 46.40 -.6 Stewrdshp SSFN .12 1.0 16 12.75 8.50 7 11.76 +14.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 273 20.10 -22.2 StockYBc s SYBT .92f 2.5 19 44.50 31.90 175 36.30 -3.7 StoneCastle BANX 1.52 7.1 12 22.75 19.66 10 21.46 +6.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 7 1.21 -1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 299 21.17 +6.1 Strattec STRT .56 1.7 22 49.20 23.85 12 33.70 -22.6 StratusPrp STRS 1.00e ... 67 32.15 26.15 4 31.65 +6.6 Strayer STRA 1.00 .9 31 109.82 76.40 106 107.30 +19.8 StreamHlth STRM ... ... ...dd 2.82 .92 6 1.57 -7.1 StrgbrBio n SBBP ... ... ... 9.25 4.00 242 7.75 +6.9 StudentTrn STB .44 5.9 18 7.54 5.58 862 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 29 1.02 -32.0 SumFWV SMMF .52f 1.9 22 28.16 20.93 3 26.68 +1.4 SmtStB s SSBI .48 3.5 20 14.70 11.65 1 13.70 +8.8 SumTher n SMMT ... ... ...dd 16.86 8.80 31 13.23 +19.4 SunHydrl SNHY .36 .7 46 70.83 35.63 61 53.47 -17.3 SundEng n SNDE ... ... ... 9.59 3.61 1 4.50 -24.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 122 2.87 -22.2 SunOpta STKL ... ... ...dd 10.20 6.27 241 6.90 -11.0 SunPower SPWR ... ... ...dd 11.70 6.46 3847 8.95 +6.2 Sunrun n RUN ... ... 8 10.16 4.21 2575 8.82 +49.5 Sunworks n SUNW ... ... ... 2.14 .90 46 .94 -10.5 SuperMicro SMCI ... ... 12 27.90 16.10 154 17.40 -16.8 SuperCom SPCB ... ... ...dd 4.95 2.01 80 2.54 -35.0 SupercdT rs SCON ... ... ...dd 2.08 .88 16 1.00 -8.3 SupUnifm s SGC .38 1.4 23 28.85 17.41 7 26.25 -1.7 Supernus SUPN ... ... 45 50.05 29.95 682 47.50 +19.2 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 19 2.72 +12.6tSurfaceOn n SURF ... ... ... 14.75 13.00 523 12.88 -3.4 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 224 16.75 +38.4 Surmodic SRDX ... ... ...cc 40.30 22.35 64 37.55 +34.1 SussxB SBBX .24 .8 25 32.85 19.75 16 30.20 +12.5 SykesEnt SYKE ... ... 38 34.49 25.77 70 29.48 -6.3 Symantec SYMC .30 1.1 14 34.20 24.93 4614 27.76 -1.1 Synacor SYNC ... ... ...dd 3.95 1.35 83 1.73 -25.0 Synalloy SYNL .13m .8 ...dd 17.35 10.30 8 17.20 +28.4 Synaptics SYNA ... ... ...dd 64.54 33.73 363 44.61 +11.7 Synchron SNCR ... ... 27 24.92 6.51 319 11.73 +31.2 SyndaxP n SNDX ... ... ...dd 15.43 7.41 193 10.43 +19.1 SyneosH h SYNH ... ... ...dd 61.10 31.10 371 38.20 -12.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2329 1.74 -22.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 197 12.70 +30.9 Synopsys SNPS ... ... 49 94.80 70.55 988 82.60 -3.1sSyntel SYNT 15.00e ... 14 28.45 15.88 551 27.94 +21.5 Synthes rs SES ... ... ... 10.24 2.00 6 3.13 +10.2 Sypris SYPR .08 5.0 ...dd 1.90 1.03 24 1.59 +15.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 216 12.27 +26.1T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2649 62.29 -1.9 TAT Tch h TATT .34e 3.8 20 12.50 8.20 2 8.88 -15.5 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 33 17.82 -11.1 TCP Cap TCPC 1.44 10.0 11 17.25 13.72 122 14.36 -6.0 TD Ameritr AMTD .84 1.4 37 63.01 36.12 3560 61.20 +19.7 TDH Hld n PETZ ... ... ... 31.75 3.86 28 4.47 -20.7 TESSCO TESS .80 4.4 54 24.85 12.15 28 18.25 -9.4 TFS Fncl TFSL .68 4.5 50 17.27 14.32 200 15.06 +.8 TG Thera TGTX ... ... ...dd 17.35 7.25 768 14.05 +71.3 THL Credit TCRD 1.08 13.9 9q 10.25 7.72 87 7.79 -13.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 958 1.53 -39.0 TPI Co n TPIC ... ... ... 26.00 15.26 478 22.71 +11.0 TSR Inc TSRI ... ... 31 11.10 3.80 1 5.50 +5.8 TTEC Hl TTEC .54f 1.7 30 43.75 29.70 37 31.80 -21.0 TTM Tch TTMI ... ... 21 19.54 12.76 440 14.79 -5.6sTabula n TRHC ... ... ...cc 41.93 11.59 299 41.50 +48.0 TactSys n TCMD ... ... ...cc 37.88 18.25 140 34.34 +18.5 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 14 1.37 -18.5 TakeTwo TTWO ... ... 60 129.25 62.31 1239 98.12 -10.6 Talend n TLND ... ... ...dd 52.10 28.92 286 47.43 +26.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 64

TandmD rs TNDM ... ... ...dd 12.20 2.14 821 7.37 +212.3 TandyLthr TLF ... ... 12 9.05 6.79 1 7.62 -1.7 Tantech n TANH ... ... ... 4.54 1.28 1114 3.05 +18.2tTapimmu n TPIV ... ... ... 4.70 2.60 120 2.91 -25.8tTarena TEDU .28e 2.7 4 21.70 10.60 50 10.48 -30.1 TaylrDv TAYD ... ... 22 15.14 9.70 6 10.00 -25.5 TechData h TECD ... ... 21 111.10 76.89 278 80.71 -17.6 TechComm TCCO ... ... ...dd 15.40 2.30 32 4.50 -60.7sTechTarg TTGT ... ... ... 20.80 8.75 187 20.51 +47.3 Tecnoglass TGLS .56 7.1 53 11.00 5.50 34 7.94 +8.0 Tecogen TGEN ... ... ... 4.17 2.05 62 3.15 +16.7 Telenav TNAV ... ... ...dd 9.25 4.50 10 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 567 3.42 -5.8 Tellurian rs TELL ... ... ...dd 13.74 6.45 1227 10.35 +6.3 TenaxTh rs TENX ... ... ... 15.80 4.41 69 6.37 -35.0 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 239 11.07 -7.4 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 9 29.97 -2.9 Tesaro TSRO ... ... ...dd 168.92 50.67 457 51.98 -37.3 Tesla Inc TSLA ... ... ...dd 389.61 244.59 4877 283.37 -9.0 TetraTc TTEK .40 .8 21 53.40 39.95 157 51.50 +7.0 Tetraphase TTPH ... ... ...dd 8.75 2.05 725 3.17 -49.7 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.62 +1.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.37 -.7 TxCapBsh TCBI ... ... 24 102.90 69.65 518 97.05 +9.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.5 27 120.75 75.92 5653 98.09 -6.1 TexRdhse TXRH 1.00f 1.6 34 63.80 44.29 830 63.04 +19.7 The9Ltd NCTY ... ... ... 1.68 .45 139 .47 -26.9 TherapMD TXMD ... ... ...dd 8.30 3.50 958 5.68 -6.0 TherpxBio n TRPX ... ... ... 7.80 4.26 18 4.85 -9.2 TheravBio TBPH ... ... ...dd 43.44 21.27 257 22.55 -19.1 TheStreet TST .10 5.6 3 2.03 .73 263 1.78 +22.8 1347PrpIns PIH ... ... 43 8.50 6.55 2 6.81 -6.1 1347PrIn pf PIHPP ... ... ... 25.10 24.15 2 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.54 0 42.24 +84.5 TiberAcq n TIBR ... ... ... 9.58 9.55 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 10.10 +.8 TileShop TTS .20 ... 21 22.05 5.15 2028 6.40 -33.3 TillCap n TIL ... ... ... 5.45 3.30 5 3.90 -11.6sTmbrlndBc TSBK .52f 1.6 17 32.99 21.08 33 32.86 +23.8tTintri n TNTR ... ... ... 7.75 1.55 249 1.50 -70.6 Tiptree TIPT .12 2.0 18 7.50 5.35 48 6.05 +1.7 TitanMach TITN ... ... ...cc 25.09 11.68 119 20.97 -.9 TitanPh rs TTNP ... ... ... 3.05 .94 16 .95 -28.3 TivityHlth TVTY ... ... 26 48.50 28.70 761 39.45 +7.9 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 1125 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 107 10.33 +.8 TonixPh rs TNXP ... ... ...dd 5.00 2.75 47 3.17 -8.1 TopImage TISA ... ... ...dd 1.75 .95 4 1.10 -3.8 Torchlght TRCH ... ... ...dd 1.96 .95 365 1.20 -10.4 TowerSemi TSEM ... ... 13 36.69 21.06 701 25.86 -24.1sTownSprts CLUB ... ... ...dd 8.85 3.40 191 8.80 +58.6 TowneBank TOWN .56 1.9 ... 35.30 27.85 134 29.60 -3.7 TraconPh n TCON ... ... ...dd 3.95 2.00 60 2.75 -17.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1803 61.64 -17.5 TradDsk A n TTD ... ... ... 67.30 35.56 297 53.72 +17.5 TrnWEnt TWMC ... ... 3 3.10 .95 3 1.25 -31.5 TransAct TACT .36 2.9 29 15.80 8.15 9 12.60 -4.9 Transcat TRNS ... ... 28 17.20 11.60 6 17.10 +20.0 TransGlb TGA .20 12.7 ...dd 1.85 1.07 137 1.57 +9.1 TravelCtrs TA ... ... ...dd 6.35 2.95 172 3.70 -9.8 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 5 24.43 -3.2 TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 4 24.72 -1.9 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.32 -2.7 Travelzoo TZOO ... ... 27 11.25 5.75 30 7.60 +17.8 TrmntMtg n TRMT ... ... ... 17.94 12.55 5 12.59 -14.3 Trevena TRVN ... ... ...dd 3.64 1.34 512 1.72 +7.5 TriCoBsh TCBK .68 1.8 22 43.80 33.36 39 37.73 -.3 TrilliumTh TRIL ... ... ... 13.30 4.15 39 6.70 -7.6 TriMas h TRS ... ... 20 28.85 20.05 155 27.10 +1.3 Trimble TRMB ... ... 52 45.70 31.22 577 36.13 -11.1 TrinityBio TRIB .88 18.1 6 6.54 4.22 24 4.87 -4.5 TripAdvis TRIP ... ... 91 50.95 29.50 2248 42.69 +23.9 TriStCap TSC ... ... 17 26.30 20.30 69 24.70 +7.4 TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 1 26.37 +1.8 TriumphBc TBK ... ... 22 44.05 20.50 142 39.25 +24.6 Trivago n TRVG ... ... ... 24.27 6.17 617 6.55 -4.2 Tronc TRNC ... ... 25 24.74 10.80 91 18.87 +7.3 Trovagne h TROV ... ... ...dd 1.63 .24 2674 .31 -.6 TrueCar TRUE ... ... ...dd 21.75 8.88 441 9.61 -14.2 TruettHrst THST ... ... ...dd 2.40 1.60 1 1.68 -18.8 Trupanion TRUP ... ... ...dd 37.13 15.40 195 26.48 -9.5 TrstNY TRST .26 3.0 18 9.70 7.25 360 8.75 -4.9 Trustmk TRMK .92 2.9 18 35.09 28.16 215 31.63 -.7 T2 Biosys TTOO ... ... ...dd 7.54 2.50 115 6.95 +68.7 Tucows grs TCX ... ... 46 71.75 49.70 51 59.50 -15.1 TuesMrn TUES ... ... ...dd 4.10 1.60 129 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 183 6.19 -19.3 TurtleBc rs HEAR ... ... ... 5.75 1.64 1831 4.65 +156.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 5691 36.49 +5.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 1580 36.03 +5.6 21Vianet VNET ... ... 17 9.59 4.17 475 5.69 -28.7 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 14 22.02 -17.1 TwoRvrBc TRCB .18 1.1 23 20.75 15.71 11 17.11 -5.6 2U TWOU ... ... ...dd 91.00 39.58 622 81.48 +26.3 TymeTch n TYME ... ... ...dd 9.50 2.01 238 2.17 -66.0U -:US AutoPts PRTS ... ... 4 4.13 1.72 248 2.08 -17.5tUS Concrte USCR ... ... 81 86.35 58.10 417 57.65 -31.1 US Gld rs USAU .21e ... ... 5.66 1.05 87 1.31 -19.6 UFP Tch UFPT ... ... 26 33.50 25.85 12 31.90 +14.7 UMB Fn UMBF 1.16f 1.5 21 78.67 62.27 265 76.20 +6.0 USEcology ECOL .72 1.3 41 59.70 44.50 40 55.95 +9.7 USGlobInv GROW .03 1.0 ... 7.49 1.25 52 2.95 -24.4 USA Tc pf USATP ... ... ... 28.26 20.75 22.85 -9.1 USA Tech h USAT ... ... ... 10.10 4.25 284 8.75 -10.3 USA Trk USAK ... ... ...dd 29.15 5.73 95 27.97 +54.3 UTStarcm UTSI ... ... 29 6.51 1.94 15 4.95 -12.1 Ubiquiti UBNT .17 .2 23 82.30 45.71 161 72.19 +1.6 UltaBeauty ULTA ... ... 32 314.86 187.96 1092 238.65 +6.7 UltimSoft ULTI ... ... ...cc 257.93 181.59 193 244.65 +12.1 UltraClean UCTT ... ... 8 34.59 16.13 1051 16.62 -28.0tUltPetro n UPL ... ... ... 12.39 2.56 2752 2.61 -71.2 Ultragenyx RARE ... ... ...dd 71.99 41.67 377 53.74 +15.9 Ultralife ULBI ... ... 27 10.95 5.45 28 9.55 +45.8sUmpqua UMPQ .80f 3.3 24 23.85 16.76 2196 23.99 +15.3 UniQure QURE ... ... ... 32.71 4.72 327 31.07 +58.6 UnicoA UNAM ... ... ...dd 11.30 7.25 7 8.00 -6.4 UnionBkVA UBSH 1.20f 3.3 20 39.80 29.50 204 36.78 +1.7 UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.90 -3.9 UnBnOH UBCP .52 4.1 18 14.00 11.33 0 12.61 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 2 21.50 -3.2 UBSI UBSI 1.36 3.9 22 42.40 31.70 325 34.95 +.6 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 3 25.55 +24.3 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 235 32.78 +16.5 UCmntyFn UCFC .24 2.3 19 10.70 7.81 103 10.55 +15.6 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 109 17.08 -3.2sUtdFire UFCS 1.12 2.2 86 49.85 38.95 35 49.94 +9.6 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 71 19.52 +13.2 UtdNtrlF UNFI ... ... 15 52.69 29.53 345 43.72 -11.3 USecBcCA UBFO .36 3.1 25 11.65 7.80 4 11.45 +4.1 US Engy rs USEG ... ... ...dd 1.96 .60 7 1.07 -28.7 USLime USLM .54 .7 21 101.40 70.56 7 74.51 -3.4 UtdTherap UTHR ... ... 7 152.55 106.30 343 111.50 -24.6 UtdGrdian UG 1.42e 8.0 27 21.33 13.75 2 17.85 -3.5 UnitGrp UNIT 2.40 14.5 64 27.78 13.81 1079 16.52 -7.1 UnityBcp UNTY .24 1.1 17 24.25 15.35 7 22.10 +11.9 UnivDisp OLED .24f .3 54 209.00 84.65 762 93.20 -46.0 UnvElc UEIC ... ... 33 72.50 41.95 23 49.20 +4.1 UnivFor s UFPI .35e 1.1 19 39.58 25.93 339 33.24 -11.6 UnvLogist ULH .28 1.3 16 25.65 12.55 14 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 31 29.69 +38.6 UnivstPa UVSP .80 2.8 17 32.35 26.61 82 28.35 +1.1sUnumTh n UMRX ... ... ... 12.25 10.15 348 12.25 +10.3 UplandSoft UPLD ... ... ...dd 31.70 17.49 71 27.40 +26.5 UrbanOne UONE ... ... ...dd 3.30 1.25 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.30 1.35 25 1.86 +6.0 UrbanOut URBN ... ... 23 40.23 16.19 1285 38.83 +10.8 UrogenP n URGN ... ... ... 66.38 13.01 162 57.46 +54.4sUtahMed UTMD 1.08 1.0 ... 107.80 61.55 13 108.65 +33.5V -:VBI Vac n VBIV ... ... ... 5.10 3.04 57 3.24 -24.1 VEON VEON .28e 10.7 ... 4.47 2.20 2489 2.61 -32.0 VOXX Intl VOXX ... ... 5 9.00 4.64 90 4.80 -14.3 VSE Corp s VSEC .28 .5 19 59.90 40.07 13 52.01 +7.4 Valerits hn VLRX ... ... ... 7.30 1.19 5731 2.55 -10.5 ValueLine VALU .76 3.5 20 22.58 13.26 1 21.44 +10.8 VanE GenD GNRX ... ... ...q 64.65 53.83 10 56.82 -4.2 VanE VecBi BBH ... ... ...q 136.83 113.36 15 116.65 -6.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 419 14.95 -1.6 VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 73 66.76 -.4 VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 54 64.92 -2.1tVangEMGv VWOB 2.82 3.7 ...q 81.69 77.36 78 77.20 -3.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 215 60.47 tVanShTTr VGSH .79a 1.3 ...q 60.93 59.83 137 59.82 -.8tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1431 78.09 -1.5 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 81.47 -4.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 108.12 3 122.57 -.2 VanR2KGr VTWG .86e .6 ...q 146.37 116.79 6 140.91 +4.0 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 108.48 -1.0 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.77 20 124.67 +1.9 VanR1KGr VONG 1.63e 1.2 ...q 149.80 117.87 46 141.01 +2.2tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.27 133 62.20 -2.7 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 65 106.13 -2.2 VangR1K VONE 2.13e 1.7 ...q 131.36 108.09 12 122.56 +.1tVanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 1101 51.13 -2.5tVanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 296 89.12 -6.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 50 72.93 -6.5tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.73 943 83.68 -4.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 295 48.85 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 611 54.46 +.2 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 573 56.96 +.3 VantEng n VEAC ... ... ... 9.95 9.62 0 9.79 +.7 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 1 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 133 37.09 -7.7 Varonis VRNS ... ... ...dd 68.25 30.55 258 65.55 +35.0 VascoDta VDSI ... ... 63 15.40 11.05 209 15.15 +9.0 VascuBio VBLT ... ... ... 9.05 2.01 254 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 60 5.59 -10.2 VeecoInst VECO ... ... ...dd 34.38 10.85 447 16.70 +12.5 VBradley VRA ... ... 21 12.83 6.99 398 11.11 -8.8 Veracyte VCYT ... ... ...dd 9.80 5.23 117 6.27 -4.0 Verastem VSTM ... ... ...dd 5.71 1.71 996 4.30 +40.1 Vericel VCEL ... ... ...dd 13.20 2.35 457 12.05 +121.1 VerintSys VRNT ... ... ...cc 44.55 37.05 194 42.10 +.6 Verisign VRSN ... ... 33 127.24 87.55 1358 123.88 +8.2 Verisk VRSK ... ... 37 108.58 75.60 586 107.65 +12.1 Veritex VBTX ... ... 29 29.50 23.84 58 27.96 +1.3 Veritone n VERI ... ... ... 74.92 7.76 581 17.60 -24.1 Vermillion VRML ... ... ...dd 2.10 .88 249 1.42 -26.4 VeronaPh n VRNA ... ... ... 25.55 10.44 11 16.65 +40.2 Versartis VSAR ... ... ...dd 22.10 1.50 310 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 41 1.06 +11.6 VertxPh VRTX ... ... ...cc 178.25 113.66 1155 158.69 +5.9 Veru Inc VERU ... ... ...dd 3.00 .90 28 1.75 +53.5 ViaSat VSAT ... ... ...dd 80.26 57.75 191 64.35 -14.0 ViacomA VIA .80 2.2 8 45.65 28.20 18 36.00 +3.2 ViacomB VIAB .80 2.6 7 44.12 22.13 2466 31.06 +.8 Viavi VIAV ... ... 20 11.89 8.34 1015 9.98 +14.2 Vical rs VICL ... ... ...dd 3.70 1.32 28 1.51 -17.5 Vicor VICR ... ... ... 31.90 16.30 207 29.75 +42.3 VicDvAcc n VSDA ... ... ... 29.50 25.36 27.94 -1.8 VicMultiF n VSMV ... ... ... 29.20 24.76 9 27.48 -.4 Vict500VW CFA .44e .9 ...q 52.01 42.35 39 49.28 +1.0 VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 45.21 +.2 Vict500EV CFO .47e 1.0 ...q 52.03 42.35 49 49.25 +.9 VicEM Hi n CEY ... ... ... 28.35 24.47 13 26.02 -.4 VictDevVol CIZ .01j ... ...q 39.92 31.04 9 35.32 +.6 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 32 45.53 -1.9 VictSCVol CSA .16e ... ...q 49.00 40.61 7 46.27 +.4 VictIntlVol CIL .15e ... ...q 46.94 35.93 4 40.83 +.4 VicEmMkt CEZ ... ... ... 31.99 27.33 7 29.38 -.9 VictLCHiDv CDL .44e ... ...q 47.44 40.92 125 44.35 -2.1 VictIntHiD CID .33e ... ...q 38.00 33.37 1 35.57 -1.8 VictCap n VCTR ... ... ... 13.50 10.39 32 10.59 -8.7 ViewRay n VRAY ... ... ... 10.64 4.40 501 7.72 -16.6 VikingTh n VKTX ... ... ...dd 7.36 .88 833 4.29 +5.7 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 15 27.21 +18.7 ViperEnPt VNOM 1.92f 6.6 33 29.82 14.76 1035 28.92 +24.0 VirTra n VTSI ... ... ... 7.36 4.75 1 5.59 -11.3 Virco VIRC .06 1.4 ... 6.05 3.92 1 4.39 -13.1 VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 451 36.70 +100.5 VirtusInv VRTS 1.80 1.6 16 135.90 97.60 36 114.40 -.6 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 32 99.18 -1.7 Virtusa VRTU ... ... 60 52.88 25.72 86 47.71 +8.2 VistaGn n VTGN ... ... ... 2.65 .69 545 .89 -20.5 Visteon s VC ... ... 23 140.64 91.20 443 116.68 -6.8 VitalThera VTL ... ... ...dd 7.30 2.25 133 5.55 -6.7tViveveMd n VIVE ... ... ...dd 8.75 2.96 188 3.04 -38.8 tVivopwr n VVPR ... ... ... 4.72 1.70 11 1.65 -43.1 Vivus VVUS ... ... 2 1.38 .33 236 .38 -24.5 Vodafone VOD 1.77e 5.9 ... 32.75 25.90 2882 30.07 -5.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 625 17.95 +8.1 vTvThera n VTVT ... ... ...dd 8.40 .65 2109 2.07 -65.6 Vuzix VUZI ... ... ...dd 11.40 4.10 279 6.85 +9.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 18 9.61 +.9 WD 40 WDFC 2.16 1.6 33 137.70 100.60 39 132.85 +12.6 WMIH WMIH ... ... ...dd 1.61 .60 384 1.40 +64.9 WSFS s WSFS .36 .7 21 53.00 42.45 46 50.45 +5.4 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 0 4.74 -21.0 WVS Fn WVFC .32f 2.0 25 18.05 14.76 16.00 +3.3 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4377 64.60 -11.0 WashFed WAFD .68f 2.1 16 37.70 29.80 622 32.55 -5.0 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 44 56.10 +5.4 WaterstnF WSBF .48a 2.7 17 20.40 16.60 27 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 216 44.60 +27.1 WaysideT WSTG .68 5.1 6 21.75 12.60 0 13.25 -20.7 Web.com WEB ... ... 7 25.95 17.20 285 18.25 -16.3 WeiboCorp WB ... ... ... 142.12 53.42 794 117.95 +14.0 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.00 +4.4 Wendys Co WEN .34f 2.0 18 17.75 13.57 1462 17.22 +4.9 WernerEnt WERN .28 .8 28 43.95 25.15 1233 35.85 -7.2 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 292 43.17 +6.2 WestBcp WTBA .72 2.7 17 28.00 20.90 5 26.50 +5.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 73 57.29 -3.8 WestellT rs WSTL ... ... ...cc 4.60 2.48 45 3.19 -14.9 WDigital WDC 2.00 2.3 10 106.96 76.59 3362 87.00 +9.4 WstNwEnB WNEB .16 1.5 26 11.25 9.30 24 10.85 -.5tWestmrld WLB .80 400.0 ...dd 12.60 .20 1950 .20 -83.5 WstptFuel g WPRT ... ... ...dd 4.33 1.11 422 2.23 -40.7 WestwtrRs WWR ... ... ... 1.88 .51 74 .55 -48.6 WeycoGp WEYS .88 2.4 24 37.79 26.51 6 36.47 +22.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.9 ... 24.76 12.58 3 15.10 -31.0 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 18 15.60 -22.4 Wheeler rs WHLR 1.36 40.0 ...dd 13.95 3.25 126 3.40 -65.9 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 15 12.96 -3.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.58 -.1 Wilhelmina WHLM ... ... 28 8.73 5.58 0 6.97 +7.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 84 13.20 +3.9 WillmValV WVVI ... ... 21 8.86 7.70 14 8.05 -2.4 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.67 -10.3 Willdan WLDN ... ... 23 36.87 19.25 68 30.09 +25.7 WillisLFn WLFC ... ... 13 35.33 22.27 22 34.39 +37.7 WillisTwW WLTW 2.40f 1.6 23 165.00 128.91 487 151.06 +.2 Windstm rs WIN .60 39.6 ...dd 5.75 1.28 1382 1.52 -18.1 Wingstop n WING .28a .6 70 52.00 28.28 503 50.16 +28.7 Winmark WINA .44a .3 23 144.10 121.20 5 131.55 +1.7 WinsFin WINS ... ... ... 390.88 19.80 0 140.51 -21.9sWintrust WTFC .76f .8 20 92.00 67.74 359 92.02 +11.7 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 4 26.92 -3.7 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.20 +9.0 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 10 34.87 -2.4 WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 82 40.46 -2.3 WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 52 84.31 -2.2tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.48 3 70.49 -3.6 WisdomTr WETF .12m 1.2 28 13.41 7.87 2170 9.68 -22.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 9 26.52 -2.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 44.11 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.01 -.8 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 5 21.60 +5.4 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 49 24.13 -.1 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 32.03 -.5 WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 9 45.20 -2.0 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 6 25.51 -5.3 Wix.com WIX ... ... ... 89.95 50.90 751 83.30 +44.7 Woodward WWD .57f .8 27 89.30 65.22 271 73.98 -3.3 Workday WDAY ... ... ...dd 140.00 80.76 1133 129.83 +27.6 Workhrs rs WKHS ... ... ...dd 4.89 1.90 89 2.83 +10.5 WldAccept WRLD ... ... 14 121.17 51.15 44 103.80 +28.6 WrightMed WMGI ... ... ...dd 30.91 19.04 474 19.40 -12.6 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.37 -9.3 Wynn WYNN 2.00 1.0 53 203.63 115.22 1771 193.24 +14.6X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 102 .88 -45.7 XOMA rs XOMA ... ... ...dd 37.25 5.86 90 23.83 -33.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 2 1.64 -28.3 XBiotech n XBIT ... ... ... 11.85 2.77 40 4.83 +22.6 XcelBrnds XELB ... ... 12 5.00 2.00 0 2.65 -19.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 2445 45.31 -5.8 Xcerra XCRA ... ... ... 13.29 9.05 824 12.06 +23.2 Xencor XNCR ... ... ...dd 34.63 18.55 186 29.15 +33.0 XeneticB n XBIO ... ... ... 4.85 1.75 7 1.89 -1.8 XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 109 5.13 +81.4 Xilinx XLNX 1.40 2.2 34 78.02 59.25 4296 63.71 -5.5 Xperi XPER .80 3.6 ...dd 35.40 16.70 192 22.15 -9.2 XploreTch XPLR ... ... 84 4.20 1.54 14 3.34 +17.6 XpressSp rs XSPA ... ... 1 1.95 .56 19 .60 -56.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 766 13.27 -13.8 YRC Wwde YRCW ... ... ...dd 17.61 7.36 399 8.79 -38.9 YY Inc YY ... ... 6 142.97 45.13 1089 94.18 -16.7 Yandex YNDX ... ... ...cc 44.49 23.30 6262 34.07 +4.0 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 338 7.90 +5.6 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 83 1.69 -4.7 YintechIn n YIN .36e 4.0 ... 17.70 8.51 58 9.11 -4.7 YogaWks n YOGA ... ... ... 5.85 1.98 25 2.39 -15.5 YorkWater YORW .67 2.1 32 39.86 27.45 18 32.40 -4.4tYoungevt n YGYI ... ... ... 7.00 3.79 16 3.70 -10.4 YulongE rs YECO ... ... ... 9.00 1.25 2 3.34 +23.7 ZK Intl n ZKIN ... ... ... 16.00 6.01 9 6.50 -33.7 Zafgen ZFGN ... ... ...dd 10.00 3.21 177 6.58 +42.4 Zagg ZAGG ... ... 23 23.70 6.80 159 11.85 -35.8 ZaiLab n ZLAB ... ... ... 35.74 19.80 25 20.70 -2.5 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 2 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 5 16.36 +20.3 ZebraT ZBRA ... ... ...cc 148.71 91.12 247 139.56 +34.5 ZillowA s ZG ... ... 99 59.73 36.29 922 47.69 +17.1 ZillowC n Z ... ... ... 59.99 36.51 1936 47.94 +17.2 ZionO&G ZN ... ... ...dd 6.90 1.13 652 4.04 +87.0 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2949 54.26 +6.7 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.50 AB Government Money ... 1.52 AB Government Money ... 1.50 AIM MMCshRes 20 1.20 AIMMMInv 20 1.35 AIM Premier Portfoli 14 1.85 AIM Premier Tax Exem 11 1.58 AIM Premier U.S. Gov 21 1.58 AIM Short Term Invts 42 1.59 AIM Short Term Invts 13 1.54 AIM Short Term Invts 14 1.78 AIM Short Term Invts 16 1.83 AIM Short Term Invts 24 1.59 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.38 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 36 1.60 AmC CapPr 54 1.20 AmC Prime 34 1.41 AmCentUSGv 36 1.23 AmCPrime t 34 1.16 American Century Pri 34 .66 BBH MM Inst 29 1.37 BBH MMkt 29 1.11 BLFMuniDlr 25 1.29 BMOGov I p 9 1.52 BMO Gov Y 9 1.27 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.51 BMOPrimeI p 15 1.76 BMO Prime Y 15 1.51 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 14 1.23 BR TFdCsMg 28 1.04 BL FedTrDlr 34 1.30 BLFTrCsMg 52 1.06 BLFT Adm 28 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 32 1.33 BLFedFdPCS p 32 1.07 BLFFedFnd 32 1.58 BRInst 25 1.79 BLFCASel p 11 .71 BLFedFdSel p 32 .75 BLMunFdSel 25 .74 BLFTempFdSel 31 .58 BlackRock Liquidity 32 1.54 BlackRock Liquidity 34 1.15 BlackRock Liquidity 32 1.18 BlackRock Liquidity 52 1.16 BlackRock Liquidity 6 .80 BlackRock Liquidity 28 1.14 BlackRock Liquidity 34 1.05 BlackRock Liquidity 32 1.08 BlackRock Liquidity 52 .73 BlackRock Liquidity 28 1.50 BlackRock Liquidity 28 .71 BLF FedTr 34 1.55 BLF TrsTr 52 1.56 BLFTrsTrDlr 52 1.31 BLFT FundDlr 28 1.29 BLFMunCsh 14 1.27 BRInvest 25 1.44 BlackRock Money Mark 25 .74 BLNYMfPCS p 6 1.12 BRSvc 25 1.52 BLFTempFdPCS 31 1.36 BRLiqTrsTAd 52 1.46 BLFM MuniCsh 14 1.52 BLF TempFd 31 1.86 BLFTmpDlr 31 1.61 BLFTmCsDlr 29 1.60 BLFedTrAd 34 1.45 BLCAMunPC p 11 1.03 BlkrkLqTmpAd 31 1.76 BRLiqTmpCR 31 1.46 BLMuAdm 25 1.44 BLF TmpCsh 29 1.85 BLFT TrFund 28 1.54 BLFedAdm 32 1.48 BLMuCshMg 25 1.03 BLFTmCshMg 31 1.36 CNIGovtA p 20 .95 California Tax-Free 34 1.12 CapResFd p 33 1.02 Cash Account Tr, Gov 32 1.40 Cash Account Tr, Gov 32 1.62 Cash Account Trust 32 .76 Cash Account Trust: 31 .45 Cash Acct Tr: Govt & 32 1.54 Cash Acct Tr: Tax Ex 31 1.17 Cash Acct Tr: Tax Ex 31 1.36 Cash Acct Tr: Tax Ex 31 1.40 CashMgtInst 30 1.49 CashResInst 30 1.53 CavanalCshAd 24 1.12 Cavanal Hill Governm 24 1.44 Cavanal Hill Governm 24 1.49 Cavanal Hill Governm 24 1.41 Cavanal Hill U.S. Tr 21 1.41 Cavanal Hill U.S. Tr 21 1.49 Cavanal Hill U.S. Tr 21 1.29 CavanalTrAdm 21 .99 CitiznSelTreA 56 1.53 CitiznSelTreB 56 1.33 CityNaRoGv p 20 .80 CityNRochGv 20 1.25 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.37 Columbia Government 29 1.21 ColumbiaA 29 1.21 Columbia Z 29 1.21 DWSMSerMgd 30 1.66 DWSMSerInst 30 1.66 DWS MMkt 26 1.44 DWS Variable NAV Mon 24 2.03 DavisGvtA 47 .01 Deutsche Money Marke 26 1.24 Deutsche Money Marke 26 .48 Deutsche Money Marke 26 1.44 DryBasic 26 1.55 DryInsPfGHm 10 1.60 DryInsPfGvP 10 1.35 DryTrsAgcyC 14 1.29 DryResInst 10 1.65 Dreyfus Cash Mgmt Ad 28 1.80 Dreyfus Cash Mgmt In 28 1.90 Dreyfus Cash Mgmt In 28 1.65 Dreyfus Government S 23 1.12 Dreyfus Government S 23 1.26 Dreyfus Government S 23 1.41 Dreyfus Government S 23 1.51 Dreyfus Govt Cash Mg 12 1.58 Dreyfus Govt Cash Mg 12 1.33 Dreyfus Govt Cash Mg 12 1.48 Dreyfus Govt Cash Mg 12 1.18 Dreyfus Institutiona 56 1.58 Dreyfus Institutiona 18 1.81 Dreyfus Institutiona 47 1.25 Dreyfus Institutiona 47 1.50 Dreyfus Institutiona 14 1.59 Dreyfus Instl Prefer 18 1.75 Dreyfus Liquid Asset 28 1.42 Dreyfus Liquid Asset 28 1.00 Dreyfus Municipal Ca 15 1.54 Dreyfus Municipal Ca 15 1.30 Dreyfus New York Mun 21 1.46 Dreyfus New York Mun 21 1.20 Dreyfus Prime Money 53 1.85 Dreyfus Tax Exempt C 7 1.46 Dreyfus Tax Exempt C 7 1.23 Dreyfus Treasury Cas 22 1.52 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.12 Dreyfus Treasury Sec 44 1.50 Dreyfus Treasury Sec 44 1.24 Dreyfus Treasury Sec 44 1.40 Dreyfus Treasury Sec 44 1.09 Dreyfus Treasury and 16 1.59 DryfLA 28 1.13 DryInTrAgcHm 14 1.54 DryTrPmCsh I 47 1.54 DryfGenTrPrA 33 .65 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.84 FIMMDomII 17 1.69 FIMMDomIII 17 1.59 FIMMGov I 24 1.56 FIMMGovII 24 1.41 FIMMGovIII 24 1.31FIMM Government Port 24 1.60 FIMMMMkt I 22 1.91 FIMMMMktII 22 1.76 FIMMMMktIII 22 1.66 FIMMTrOnlyII p 41 1.35 FIMMTrOnly3 41 1.25 FIMMTrOnly I 41 1.50 FIMM Treasury Only P 41 1.54 FIMM Treasury Portfo 40 1.58 FIMMTry I 40 1.54 FIMMTryII 40 1.39 FIMMTryIII 40 1.29 FedCAMuniII 30 1.02 FedCAMunCS p 30 .67 FedCAMunCap 30 1.32 FedGovOblCp 31 1.43 FedGovOb IS 31 1.55 FedGovOblSv 31 1.32 FedMMEagle 37 1.62 FedNYMun WS 38 1.37 FedPAMu WS 19 1.28 FedPrCshObCp 31 1.71 FedPrVlObSv 1 1.63 FedPrVlOblCp 1 1.78 FedPrVluObl 1 1.88 FedPrCshOblIS 31 1.81 FdPrCshObSv 31 1.56 FedPriOb IS 35 1.88 FedPrObSvc 35 1.68 FedTrstUSTr 28 1.50 FedTrsOb IS 24 1.54 FedTreasObSv 24 1.29 FedTrsOblCp 24 1.44 FedUSTCshSv 50 1.26 FedUSTrsIns 50 1.50 FedVaMuCsCS p 18 .79 Federated Government 31 .58 Federated Government 42 1.20 Federated Government 34 .86 Federated Government 34 .46 Federated Government 34 .46 Federated Government 34 .86 Federated Government 31 .90 Federated Government 31 .68 Federated Government 31 1.58 Federated Institutio 6 1.60 Federated Institutio 37 1.57 Federated Institutio 37 1.72 Federated Institutio 35 1.83 Federated Institutio 37 1.82 Federated Municipal 34 1.03 Federated Municipal 34 1.26 Federated Municipal 34 .79 Federated Municipal 34 .91 Federated Prime Cash 31 .86 Federated Prime Cash 31 1.01 Federated Prime Cash 31 1.11 Federated Prime Cash 31 1.31 Federated Prime Cash 31 1.50 Federated Treasury O 24 1.27 Federated Trust for 28 .80 Federated Trust for 28 .65 FedMstr 22 1.85 FidTrAdvC t 36 .28 Fidelity California 22 1.48 Fidelity California 22 1.23 Fidelity Domestic Po 17 1.79 Fidelity Flex Govern 12 1.74 Fidelity Government 26 .78 Fidelity Government 26 1.03 Fidelity Government 26 1.41 Fidelity Government 26 1.48 Fidelity Government 26 1.04 FidGovPortS 24 1.51 Fidelity Insti Money 22 1.95 Fidelity Insti Money 17 1.88 Fidelity Insti Money 17 1.35 Fidelity Insti Money 40 1.04 Fidelity Insti Money 41 1.00 Fidelity Investments 18 1.90 Fidelity Investments 18 1.81 Fidelity Investments 18 1.61 Fidelity Investments 18 1.71 Fidelity Investments 18 1.86 FidCashRes 26 1.36 FidSpGov 26 1.31 FidSpMM 21 1.66 FidSpUSTr 41 1.26 FidMMPortS 22 1.86 Fidelity Massachuset 23 1.50 Fidelity Massachuset 23 1.25 Fidelity Money Marke 21 1.78 Fidelity New Jersey 52 1.49 Fidelity New Jersey 52 1.24 Fidelity New York AM 26 1.51 Fidelity New York AM 26 1.26 Fidelity SAI Municip 29 1.62 Fidelity Series Gove 24 1.73 Fidelity Tax-Exempt 41 1.41 Fidelity Treasury Mo 36 1.30 Fidelity Treasury On 41 1.45 FidTrPortsS 40 1.49 FidTrsyCR 36 .77 FidTryDly M 36 1.02 FstAmTrObD 29 1.10 FstAmGvObA p 23 .97 FstAmPrObY 16 1.52 FstAmTrObA p 29 .95 FstAmTrObY 29 1.25 First American Gover 23 1.58 First American Insti 16 1.83 First American Treas 29 1.56 First American U.S. 41 1.46 First American U.S. 41 1.06 First American U.S. 41 .91 First American U.S. 41 1.21 FstAmTrObII 29 1.40 FsAmISTrII 41 1.36 FstAmPrObZ 16 1.83 FstAmPrObl 16 1.57 FsAmPrObII 16 1.67 FstAmTrObZ 29 1.52 FstAmTreResA 29 .76 Gabelli U.S. Treasur 53 1.60 Gabelli U.S. Treasur 53 1.59 GabelliUST 53 1.59 GartmrMMPr 37 1.15 GnCAMuB 7 .86 GnTrsAgcy A 30 1.00 GnTrsAgcy R 30 1.20 GnGvSec 33 .96 GeneralB p 28 1.00 General Government S 33 1.22 GnGovB p 33 .74 General Money Market 28 1.43 General Municipal Mo 10 1.19 General Treasury Sec 33 .93 General Treasury Sec 33 1.09 General Treasury and 30 .75 GnMMkt 28 1.24 Goldman Sachs Fds, F 35 1.45 Goldman Sachs Fds, F 35 1.52 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 29 1.10 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 30 1.49 Goldman Sachs Financ 30 1.09 Goldman Sachs Financ 30 1.34 Goldman Sachs Financ 39 1.90 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 37 1.05 Goldman Sachs Financ 37 1.45Goldman Sachs Financ 35 1.05 Goldman Sachs Financ 35 1.30 Goldman Sachs Financ 29 1.57 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 30 1.56 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 39 1.97 Goldman Sachs Financ 39 1.85 Goldman Sachs Financ 38 1.85 Goldman Sachs Financ 30 1.44 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 29 1.45 Goldman Sachs Financ 35 1.40 Goldman Sachs Financ 37 .88 Goldman Sachs Financ 37 .75 Goldman Sachs Financ 37 1.20 Goldman Sachs Financ 35 .92 Goldman Sachs Financ 35 .75 Goldman Sachs Financ 35 1.20 Goldman Sachs Financ 30 .93 Goldman Sachs Financ 30 .78 Goldman Sachs Financ 30 1.24 Goldman Sachs Financ 38 1.65 Goldman Sachs Financ 29 .95 Goldman Sachs Financ 29 .80 Goldman Sachs Financ 29 1.25 Goldman Sachs Financ 39 1.35 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 38 1.35 Goldman Sachs Financ 29 .60 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 42 1.07 Goldman Sachs Financ 42 1.54 Goldman Sachs Financ 42 1.22 Goldman Sachs Financ 42 1.47 Goldman Sachs Financ 42 .77 Goldman Sachs Financ 42 1.42 Goldman Sachs Financ 42 1.32 Goldman Sachs Financ 42 1.57 Goldman Sachs Invest 32 1.39 Goldman Sachs Invest 32 1.24 Goldman Sachs Invest 32 1.09 Goldman Sachs Invest 13 .57 Goldman Sachs Invest 13 1.32 Goldman Sachs Invest 32 1.64 Goldman Sachs Invest 32 1.89 Goldman Sachs Invest 32 .89 Goldman Sachs Invest 32 1.64 GovTxMgSvc 42 1.24 GovObTR 31 1.06 GovTxMgIS 42 1.49 Government Fund Clas 41 1.45 Government Obligatio 23 1.60 Government Obligatio 23 1.57 GovResFd P 34 .72 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 33 1.43 HSBC U.S. Treasury M 33 1.18 HSBC U.S. Treasury M 33 1.54 HSBC U.S. Treasury M 33 1.50 HSBC U.S. Treasury M 33 1.52 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 18 1.73 HeritInst 18 1.86 HewittMM p 42 .26 ING MM A 27 1.33 ING MM I 27 1.33 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .81 Invesco Tax-Exempt C 12 .83 Investor Cash Tr, Tr 48 1.52 Investor Tax-Exempt 13 1.47 Investor Tax-Exempt 13 1.07 Investor Tax-Exempt 13 1.32 Investor Tax-Exempt 13 1.54 Investor Tax-Exempt 13 1.42 Investor Tax-Exempt 13 .92 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 1.22 InvCshTrTrs 48 1.60 Investors Cash Tr, T 48 1.14 Investors Cash Trust 48 1.57 Ivy Cash Management 16 .42 Ivy Cash Management 16 .41 Ivy Cash Management 16 1.38 Ivy Government Money 12 1.01 Ivy Government Money 12 1.24 IvyMonyyC t 12 .09 IvyMnyA 12 1.04 IvyMM B 12 .04 JPMGvMMAg 30 1.50 JPMLqAsR 23 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 23 1.25 JPMTrPlRs 23 1.06 JPMorg100 Agcy 45 1.44 JPM100 SecP 45 1.25 JPM100 TrInst 45 1.49 JPMorgan100 45 1.11 JPMLqAstP 23 1.61 JPMorganFed 24 1.10 JPMorFedAgcy 24 1.43 JPMorgFedPr 24 1.24 JPMLqAstAg 23 1.80 JPMLqAstC p 23 1.09 JPMLqAstMrg 23 1.47 JPMLqAstInst 23 1.85 JPMMunInst 6 1.63 JPMMuMorg 6 1.25 JPMNYMuR p 6 1.12 JPMorgPrm 21 1.53 JPMorgPrAgcy 21 1.79 JPMorgPrmPr 21 1.60 JPMTreasC t 23 .79 JPMTrsPlusP 23 1.31 JPMTrsPlsMrg 23 1.17 JPMTrsPlsInst 23 1.55 JPMTrsPlsAg 23 1.50 JPMTrsSecR p 45 1.00 JPMUSGvInst 30 1.55 JPMUSGvtR p 30 1.06 JPMUSGvtMrg 30 1.17 JPMLqAsInv 23 1.55 JPMorgan 100% US Tre 45 1.52 JPMorgan California 6 1.31 JPMorgan California 6 .71 JPMorgan California 6 1.06 JPMFedInst 24 1.48 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.64 JPMorgan Institution 6 1.62 JPMorgan Institution 6 1.54 JPMorgan Liquid Asse 23 1.88 JPMorgan Municipal M 6 1.14 JPMorgan Municipal M 6 1.58 JPMorgan Municipal M 6 .79 JPMorgan New York Mu 6 1.37 JPMorgan New York Mu 6 .77 JPMorgan New York Mu 6 1.12 JPMPrInst 21 1.84 JPMPrRsv 21 1.35 JPMorgan Prime Money 21 1.89 JPMorgan Prime Money 21 1.87 JPMorgan Prime Money 21 1.08 JPMorgan U. S. Treas 23 1.61 JPMorgan U.S. Govern 30 1.06 JPMorgan U.S. Govern 30 .76 JPMorgan U.S. Govern 30 .71 JPMorgan U.S. Govern 30 1.45 JPMorgan U.S. Treasu 23 1.58 JPMorgan US Governme 30 1.25 Liquid Assets Portfo 16 .96 Liquid Assets Portfo 16 1.63Liquid Assets Portfo 16 1.28 Liquid Assets Portfo 16 1.75 MainStay A 21 1.27 MainStay B 21 1.05 MainStay Money Marke 21 1.05 MainStay Money Marke 21 1.05 ManagersMM 30 1.60 Maryland Tax-Free Mo 33 1.27 Maryland Tax-Free Mo 33 1.20 Meeder Institutional 36 1.78 MeederRetl 35 1.48 ML CMAMn 35 1.17 ML CMATr 47 1.12 MilestnTOInst 33 1.48 MilestnTOInv 33 1.21 MHLIRSel 23 1.86 MMktGS2 35 1.57 MMktGS4 35 1.32 MMktProFdInv 30 .76 MMktProFdSvc 30 .26 Mutual America Insti 23 1.56 Nationwide Governmen 37 .97 NatnwdMMInst 37 1.25 New York Tax-Free Mo 26 1.40 NorthInstGovSel 38 1.50 Northern 31 1.72 NorthernGvSl 38 1.35 Northern Institution 6 1.60 Northern Institution 42 1.47 Northern Institution 38 1.50 Northern Institution 38 1.50 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018 2 0 1 8 0 4 2 4 m m 1 4 p d f 1 2 3 A p r 1 8 2 3 : 0 3 : 4 8

PAGE 65

NorthInstTreas 41 1.53 NorthernUSGv 41 1.36 OppCshResN t 43 1.14 OppenhCshB p 43 1.14 OppenhCshC p 43 1.14 OppCshRes 43 1.13 Oppenheimer Governme 43 1.17 Oppenheimer Institut 41 1.65 Oppenheimer Institut 41 1.60 Oppenheimer Institut 41 1.58 OppMMFd A 43 1.16 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.52 PIMCO Government Mon 8 1.62 PIMCO Government Mon 8 1.63 PIMCO Government Mon 8 1.63 PNC Government Money 26 1.46 PNC Gov A 26 1.43 PNC Gov I 26 1.53 PNC TrA p 36 1.35 PNC Tr I 36 1.45 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.31 PW PACE P 22 1.13 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.14 Pioneer U.S. Governm ... .60 PionrCs ... 1.00 PremGvtMP 21 1.58 PremierPort 14 1.85 Premier Portfolio Pe 14 1.30 Premier Portfolio Pr 14 1.55 Premier Portfolio Re 14 1.70 Premier Portfolio Re 14 .98 PrimeObTR 35 1.38 PruMMartD 34 1.15 PruMMrtZ 34 1.33 Prudential Governmen 34 1.15 Prudential Governmen 34 1.13 Prudential Governmen 34 1.18 PruInstMM A 14 1.76 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 18 1.46 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 28 1.54 Retail Prime Obligat 19 1.89 Retail Prime Obligat 19 1.73 Retail Prime Obligat 19 1.83 Retail Prime Obligat 19 1.58 Retail Prime Obligat 19 1.63 Retail Prime Obligat 19 1.28 Rydex U.S. Governmen 40 .74 SEI DITGovA 41 1.45 SEI DITGvIIA 47 1.51 SEI DITTrsA 40 1.54 SEI DITTrIIA 44 1.51 STI CshRes 29 1.37 STIC Prime Portfolio 14 1.62 STIC Prime Portfolio 14 .91 STIC Prime Portfolio 14 1.23 STIC Prime Portfolio 14 1.70 STIT Liquid Assets 16 1.53 STIT STIC Prime Por 14 1.48 STIT Government & Ag 24 1.56 STIT Government & Ag 24 1.29 STIT Liquid Assets P 16 1.80 STIT STIC Prime Port 14 1.75 STIT Tax-Free Cash R 13 1.29 STIT Tax-Free Cash R 13 1.51 STIT Treasury Obliga 42 1.56 STIT Treasury Obliga 42 1.52 STIT Treasury Obliga 42 1.31 STIT Treasury Portfo 42 1.29 STIT Treasury Portfo 42 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.48 SchwbACR 30 1.41 SchwbCshRes 28 1.35 Schwab Government Mo 22 1.37 SchwbInv 27 1.64 SchwbRetAdv 28 1.64 Schwab Retirement Go 34 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 17 1.33 SchbValAdv 28 1.65 SchwValAdUlt 28 1.80 Schwab Variable Shar 27 1.79 SchwbGv 22 1.11 SchbMM 7 1.49 Schb UST 17 1.13 SentinelGov A 11 1.09 StFrmMMLgA 40 1.29 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.18 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.19 StStInstLRS 23 1.90 State Street Insti L 17 1.35 State Street Insti T 25 1.25 State Street Insti T 25 1.60 State Street Insti T 31 1.57 State Street Insti U 21 1.63 State Street Insti U 21 1.28 State Street Institu 21 1.66 State Street Institu 21 1.60 State Street Institu 25 1.52 State Street Institu 31 1.49 State Street Institu 21 1.55 State Street Institu 21 1.38 State Street Institu 31 1.22 State Street Institu 21 1.64 State Street Institu 25 1.54 State Street Institu 23 1.85 State Street Institu 23 1.82 State Street Institu 23 1.65 State Street Treasur 25 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 38 1.42 T. Rowe Price Instit 38 1.76 T. Rowe Price Tax-Ex 43 1.23 TDAM California Muni 21 .81 TDAM Insti U.S. Gov 48 1.22 TDAM Insti U.S. Gove 48 1.47 TDAM Institutional T 51 .69 TDAM Institutional T 51 1.21 TDAM Institutional U 48 .82 TDAMMMInv 47 1.26 TDAMMMkPr 47 1.25 TDAM Money Market Po 47 1.36 TDAM Money Market Po 47 1.16 TDAM Municipal Portf 28 .78 TDAM New York Munici 13 .94 TDAM U.S. Government 39 .91 TDAMUSGv 39 1.01 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 38 1.53 TRowPRF 38 1.28 TRowUST 42 1.30 Thriv MM Inst 30 1.27 Thriv MMk A 30 1.15 TreasObTR 24 1.04 Treasury Obligations 29 1.55 Treasury Portfolio P 41 1.48 U.S. Government Mone 36 .47 U.S. Government Mone 36 .98 U.S. Government Mone 36 1.68 U.S. Treasury Money 42 1.29 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 23 1.23 UBS Select Governmen 23 1.59 UBS Select Governmen 23 1.28 UBS Select Governmen 23 1.55 UBS Select Governmen 23 1.53 UBS Select Prime Inv 23 1.55 UBS Select Prime Pre 23 1.90 UBS Select Treasury 25 1.48 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.23 UBS Select Treasury 25 1.54 UBS Tax-Free Institu 7 1.58 UBS Tax-Free Investo 7 1.31 UBS Tax-Free Preferr 7 1.62 US Government Money 28 .73 US Government Money 28 1.44 USAA Mutl 25 1.45 USAA Treas 42 1.31 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.58 VangFdl 41 1.56 VangPr 40 1.80 VangPrInst 40 1.86 Voya Government Mone 27 1.33 Voya Government Mone 27 1.33 Voya Government Mone 27 .33 Voya Government Mone 27 1.33 Voya Liquid Assets P 28 1.20 Voya Liquid Assets P 28 1.45 Voya Liquid Assets P 28 1.05 Voya Money Market Po 28 1.40 Voya Money Market Po 28 1.24 WA Select Tax Free R 12 1.53 WF 100% Treasury Mon 30 1.45 WF Government Money 24 1.57 Wells Fargo 100% Tre 30 1.35 WellsFargo A 16 1.38 WFCashInvAd 17 1.70 WFCashInst 17 1.83 Wells Fargo Cash Inv 17 1.90 Wells Fargo Fd, Trea 22 1.30 WFGovAdm 24 1.37 WFGvtMMA 24 1.10 Wells Fargo Heritage 18 1.93 Wells Fargo Heritage 18 1.63 WellsFargoI 100 30 1.15 WellsFargoInsCsh 17 1.53 WellsFargoInsGv 24 1.21 Wells Fargo Money Ma 16 1.82 Wells Fargo Money Ma 16 1.52 Wells Fargo Municipa 6 1.58WellsF100TrA 30 1.00 WellsFargo TrsyS 22 1.20 WellsFargoTrsyA 22 1.03 WellsFargo TrsyI 22 1.45 WFGvMMInst 24 1.51 Western Asset Govern 48 1.02 Western Asset Govern 48 .75 WA GvtRsvA 48 1.15 WAInstGvInst 48 1.60 Western Asset Insti 57 1.43 Western Asset Insti 47 1.77 Western Asset Instit 48 1.55 Western Asset Instit 48 1.55 Western Asset NY Tax 10 1.15 Western Asset Prime 29 1.45 Western Asset Tax Fr 12 .64 Western Asset Tax Fr 12 1.14 Western Asset US Tre 57 .68 WstnUSTrN 57 1.08 WstnInstLqRsI 47 1.82 WstnPrmLiq 47 1.53 WstnInstUSTR 57 1.49 WstnPrmUSTR 57 1.23 Wilm GovSel 32 1.31 Wilm TrAdm 33 1.02 Wilm TrSvc 33 .86 Wilm TrSvc 33 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 12 .71 AmC CATF 14 1.29 AmC TF 10 1.37 BMO TaxF I p 8 1.60 BMO TaxF Y 8 1.35 BNYMelNMuM 14 1.48 BLMunFdPCS p 25 1.06 BRLM Muni 25 1.54 BRF NYMuni 6 1.60 BRFCAMuni 11 1.51 CashActTxEMgd 31 1.24 FIMMTxExII 34 1.41 FIMMTxEx3 34 1.31 FIMMTxExI 34 1.56 FedCAMuniSv 30 1.17 FedCAMu WS 30 1.42 FedGAMuCsh 11 1.29 FedMAMuCS p 33 .71 FedMAMuniSv 33 1.12 FedMuObl A 34 1.60 FedMuOblCap 34 1.51 FedMunOblSv 34 1.35 FedNYMuCSv 38 1.15 FedNYMuCS p 38 .68 FedNYMuCsII 38 .92 FedPAMuniCS 19 .69 FedPAMuCsSv 19 1.08 FedTaxFObWS 33 1.55 FedTxFrObSv 33 1.30 FedMuniSvc 18 1.18 FedTxF c 6 1.65 FidCA 22 1.24 FidCT 44 1.26 FidMA 30 1.21 FidMI 26 1.26 FidMuMM 43 1.34 FidNJ 51 1.17 FidNY 32 1.22 FidOH 49 1.20 FidPA 26 1.23 FidSpCA 22 1.38 FidSpMA 23 1.40 FidSpNJ 52 1.39 FidSpNY 26 1.41 FidTEDly M 41 1.04 FidAZ 15 1.31 Fid TECR 41 .79 FidTxEx MM 41 1.29 FidTaxExPortS 34 1.51 FinSq TEF 13 1.57 FstAmTFA 23 .98 FstAmTxFY 23 1.28 FsAmTxFObII 23 1.43 FstAmTFObZ 23 1.53 GenNJMun 23 .92 GenNYMuB 21 1.03 GnMuB p 10 .75 GnNYMuB p 21 .64 GnCalMu 7 1.09 JPMMuMMP 6 1.39 JPMorganCA 6 1.17 JPMorganNY 6 1.23 JPMorganTF 9 1.18 JPMorg TFPr 9 1.32 JPMTxFrR p 9 1.07 JPMorgTFAgcy 9 1.51 JPMTxFrInst 9 1.56 NYTxFrMMI 24 1.89 NortnInstMuni 6 1.60 NorthernMun 8 1.43 PremierTxEx 11 1.58 SchwAMTTxF 12 1.21 SchwNYMuVA 13 1.43 SchwNYMuSw 13 1.18 SchwTxFValAd 12 1.43 ShwbTE 12 1.35 SchwabTxEx 12 1.45 Schwb CA 13 1.17 ScudTECshInst 31 1.40 TDAMCAMu 21 .91 TDAMMuni 28 .88 TDAMNYMu 13 1.04 TRowSumMu 44 1.17 TRowCA c 34 .90 TRowNY c 26 1.18 TRowTE c 43 1.16 USAATxEx 20 1.22 VangNJ 42 1.46 VangCA 28 1.46 VangPA 18 1.56 VangNY 25 1.53 VangTxEx 30 1.54 WFAMuCshM 6 1.68 WFA MuCsMSv 6 1.43 WFNatInstMM 6 1.63 WFNtTFMMSv 6 1.38 WellsFargoNat 6 1.53 WellsF NTFA 6 1.19 WstnFTxR N 12 .99 WstnInstTxFR 12 1.58 WstnNYTxR N 10 1.00 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Apr 18 p 99.31 100.00 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.04 100.05 1.64 9.13 May 18 k 100.13 100.14 -0.01 1.77 .88 May 18 p 99.29 99.30 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.70 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.25 99.26 +0.01 1.75 1.38 Jun 18 p 99.29 99.30 1.84 2.38 Jun 18 p 100.02 100.03 -0.01 1.86 .88 Jul 18 p 99.25 99.26 1.83 1.38 Jul 18 f 100.25 100.26 +0.01 1.38 Jul 18 p 99.27 99.28 1.84 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.21 100.22 1.87 .75 Aug 18 p 99.19 99.20 +0.01 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 1.95 .75 Sep 18 p 99.14 99.15 1.99 1.38 Sep 18 p 99.23 99.24 2.00 .88 Oct 18 p 99.14 99.15 2.03 .75 Oct 18 p 99.10 99.11 2.05 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.09 1.25 Nov 18 p 99.15 99.16 2.10 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.14 99.15 2.13 1.00 Dec 18 p 99.12 99.13 2.16 1.38 Dec 18 p 99.15 99.16 +0.01 2.16 1.50 Dec 18 p 99.17 99.18 2.16 1.13 Jan 19 p 99.07 99.08 2.18 2.13 Jan 19 f 101.15 101.16 .09 1.13 Jan 19 p 99.05 99.06 2.21 1.25 Jan 19 p 99.08 99.09 -0.01 2.20 1.50 Jan 19 p 99.14 99.15 -0.01 2.20 .75 Feb 19 p 98.26 98.27 2.23 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.13 105.14 -0.01 2.11 1.13 Feb 19 p 99.02 99.03 2.23 1.38 Feb 19 p 99.08 99.09 -0.01 2.24 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.26 1.50 Mar 19 p 99.09 99.10 2.26 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.22 99.23 .42 .88 Apr 19 p 98.21 98.22 2.26 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.10 99.11 -0.01 2.28 .88 May 19 p 98.16 98.17 2.29 3.13 May 19 p 100.27 100.28 2.30 1.13 May 19 p 98.23 98.24 2.31 1.25 May 19 p 98.27 98.28 2.30 1.50 May 19 p 99.04 99.05 2.30 1.00 Jun 19 p 98.14 98.15 2.32 1.25 Jun 19 p 98.24 98.25 -0.01 2.31 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.03 98.04 2.33 1.88 Jul 19 f 102.11 102.12 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.02 99.03 -0.01 2.36 .75 Aug 19 p 97.29 97.30 -0.01 2.36 3.63 Aug 19 p 101.19 101.20 2.38 8.13 Aug 19 k 107.12 107.13 -0.02 2.36 1.00 Aug 19 p 98.05 98.06 2.38 1.25 Aug 19 p 98.16 98.17 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.29 97.30 -0.01 2.39 1.00 Sep 19 p 98.01 98.02 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.40 1.00 Oct 19 p 97.31 98.00 2.40 1.25 Oct 19 p 98.08 98.09 -0.01 2.41 1.50 Oct 19 p 98.20 98.21 -0.01 2.42 1.00 Nov 19 p 97.26 97.27 -0.01 2.42 3.38 Nov 19 p 101.14 101.15 -0.01 2.43 1.00 Nov 19 p 97.24 97.25 -0.01 2.43 1.50 Nov 19 p 98.29 98.30 -0.01 2.43 1.50 Nov 19 p 98.17 98.18 -0.01 2.42 1.38 Dec 19 p 98.09 98.10 -0.01 2.43 1.13 Dec 19 p 97.27 97.28 -0.01 2.43 1.63 Dec 19 p 98.21 98.22 -0.01 2.44 1.88 Dec 19 p 99.02 99.03 -0.01 2.44 1.38 Jan 20 f 101.23 101.24 -0.01 .36 1.38 Jan 20 f 98.06 98.07 -0.01 2.45 1.25 Jan 20 p 97.29 97.30 -0.01 2.46 1.38 Jan 20 p 98.04 98.05 -0.01 2.45 2.00 Jan 20 p 99.07 99.08 2.45 3.63 Feb 20 p 102.01 102.02 -0.01 2.47 8.50 Feb 20 k 110.23 110.24 -0.01 2.41 1.38 Feb 20 p 98.00 98.01 -0.01 2.48 1.25 Feb 20 p 97.25 97.26 -0.01 2.48 2.25 Feb 20 p 99.19 99.20 -0.01 2.47 1.13 Mar 20 p 97.14 97.15 -0.01 2.49 1.38 Mar 20 p 97.29 97.30 2.49 2.25 Mar 20 p 99.18 99.19 -0.01 2.48 1.50 Apr 20 p 98.02 98.03 -0.01 2.50 .13 Apr 20 f 99.08 99.09 .51 1.13 Apr 20 p 97.09 97.10 -0.01 2.51 1.38 Apr 20 p 97.25 97.26 -0.01 2.51 1.50 May 20 p 97.31 98.00 -0.01 2.52 3.50 May 20 p 101.30 101.31 -0.01 2.52 8.75 May 20 k 112.21 112.22 -0.02 2.40 1.38 May 20 p 97.21 97.22 -0.01 2.53 1.50 May 20 p 97.29 97.30 -0.01 2.53 1.50 Jun 20 p 97.28 97.29 -0.01 2.53 1.63 Jun 20 p 98.02 98.03 -0.01 2.54 1.88 Jun 20 p 98.19 98.20 -0.01 2.54 1.25 Jul 20 f 102.06 102.07 .26 1.50 Jul 20 p 97.24 97.25 -0.01 2.54 1.63 Jul 20 p 97.30 97.31 -0.02 2.55 2.00 Jul 20 p 98.25 98.26 -0.01 2.56 1.50 Aug 20 p 97.21 97.22 2.55 2.63 Aug 20 p 100.04 100.05 -0.01 2.56 8.75 Aug 20 k 113.27 113.28 -0.02 2.54 1.38 Aug 20 p 97.09 97.10 -0.01 2.57 2.13 Aug 20 p 98.31 99.00 -0.01 2.57 1.38 Sep 20 p 97.08 97.09 -0.01 2.57 1.38 Sep 20 p 97.05 97.06 -0.01 2.59 2.00 Sep 20 p 98.20 98.21 -0.01 2.59 1.63 Oct 20 p 97.22 97.23 -0.01 2.59 1.38 Oct 20 p 97.01 97.02 -0.01 2.60 1.75 Oct 20 p 97.30 97.31 -0.01 2.60 1.75 Nov 20 p 97.29 97.30 -0.01 2.60 2.63 Nov 20 p 100.01 100.02 -0.02 2.61 1.63 Nov 20 p 97.17 97.18 -0.01 2.61 2.00 Nov 20 p 98.15 98.16 -0.02 2.61 1.88 Dec 20 p 98.04 98.05 -0.02 2.60 1.75 Dec 20 p 97.24 97.25 -0.02 2.61 2.38 Dec 20 p 99.12 99.13 -0.01 2.62 2.00 Jan 21 p 98.12 98.13 -0.01 2.62 1.13 Jan 21 f 101.23 101.24 -0.01 .48 1.38 Jan 21 p 96.21 96.22 -0.01 2.63 2.13 Jan 21 p 98.21 98.22 -0.01 2.63 2.25 Feb 21 p 98.31 99.00 -0.02 2.63 3.63 Feb 21 p 102.22 102.23 -0.01 2.63 7.88 Feb 21 k 114.08 114.09 -0.03 2.58 1.38 Feb 21 p 95.27 95.28 -0.02 2.64 2.00 Feb 21 p 98.08 98.09 -0.02 2.64 2.38 Mar 21 p 99.09 99.10 -0.01 2.64 1.25 Mar 21 p 96.02 96.03 -0.02 2.65 2.25 Mar 21 p 98.28 98.29 -0.02 2.64 .13 Apr 21 f 98.20 98.21 -0.01 .58 2.38 Apr 21 p 99.08 99.09 -0.01 2.64 1.38 Apr 21 p 96.09 96.10 -0.02 2.66 2.25 Apr 21 p 98.26 98.27 -0.02 2.65 3.13 May 21 p 101.11 101.12 -0.01 2.66 8.13 May 21 k 116.01 116.02 -0.02 2.63 2.00 May 21 p 98.00 98.01 -0.02 2.67 1.13 Jun 21 p 95.08 95.09 -0.02 2.68 2.13 Jun 21 p 98.10 98.11 -0.01 2.68 .63 Jul 21 f 100.19 100.20 -0.01 .43 1.13 Jul 21 p 95.03 95.04 -0.02 2.69 2.25 Jul 21 p 98.19 98.20 -0.02 2.69 2.13 Aug 21 p 98.05 98.06 -0.02 2.70 8.13 Aug 21 k 117.07 117.08 -0.03 2.65 1.13 Aug 21 p 94.30 94.31 -0.02 2.71 2.00 Aug 21 p 97.23 97.24 -0.02 2.71 1.13 Sep 21 p 94.26 94.27 -0.01 2.71 2.13 Sep 21 p 98.03 98.04 -0.01 2.71 1.25 Oct 21 p 95.03 95.04 -0.01 2.72 2.00 Oct 21 p 97.18 97.19 -0.02 2.72 2.00 Nov 21 p 97.19 97.20 -0.01 2.71 8.00 Nov 21 k 117.28 117.29 -0.03 2.69 1.75 Nov 21 p 96.21 96.22 -0.02 2.73 1.88 Nov 21 p 97.04 97.05 -0.02 2.71 2.00 Dec 21 p 97.13 97.14 -0.02 2.74 2.13 Dec 21 p 97.28 97.29 -0.02 2.73 ARCResources 353049 14.35 13.85 14.29 +.28 AdvOil Gas 170837 4.12 3.87 4.12 +.17 AirCdaV VV 69566 26.09 25.67 25.72 -.10 AlamosGoldA 68893 6.99 6.88 6.91 -.09 AlgonquinPwr 121521 12.65 12.48 12.56 -.03 AlimntatnBSV 60004 54.11 52.92 54.05 +1.21 AphriaInc J 287718 10.81 10.06 10.09 -.51 ArgonautJ 67272 2.40 2.29 2.37 -.03 AsankoGoldo 73007 1.48 1.31 1.45 +.07 AthabascaOil 580874 1.59 1.43 1.59 +.10 AuroraCannabi 698604 8.68 8.00 8.02 -.59 B2GoldCorpo 220287 3.61 3.55 3.59 -.02 BCE Inc 181707 53.89 53.41 53.63 +.18 BarrickGold 193020 16.72 16.38 16.58 -.18 BaytexEnergy 870850 5.18 4.78 5.16 +.26 BirchcliffEng 205445 4.38 4.03 4.36 +.28 Bk NS 121865 77.58 77.00 77.46 +.60 BkMontreal 95914 96.41 95.77 96.17 +.60 BlackPearlo 68059 1.32 1.29 1.32 +.02 BlackberryLtd 119584 13.82 13.54 13.64 +.10 BombardirBSV 865091 4.06 3.97 4.01 +.01 BonavistaEgy 170400 1.58 1.41 1.56 +.15 CAE Inc 81670 24.85 24.65 24.85 +.11 CIBC 118511 110.83 110.31 110.62 +.27 CIFinancial 50336 27.01 26.77 26.90 +.12 CalfracWell 51946 6.26 6.03 6.20 +.06 CamecoCorp 113751 13.55 13.12 13.15 -.33 CanarcReso 66190 .07 .07 .07 +.01 CanopyGrowth 421030 30.27 27.96 28.15 -1.86 CardinalEngy 119532 5.36 5.11 5.34 +.21 CdnNatRail 92712 97.74 95.90 96.58 +.37 CdnNatRes 244314 46.00 44.66 45.96 +.98 CenovusEngy 434135 12.40 12.03 12.33 +.05 CenterraGld 51051 7.88 7.72 7.79 -.04 ChampionOrdo 81202 1.26 1.09 1.22 +.13 CorusEntBo 76930 6.50 6.36 6.37 -.09 CrescentPnt 328649 11.22 10.62 11.21 +.42 CrewEngy 117866 2.65 2.43 2.63 +.18 DetourGoldo 110138 15.25 14.71 15.04 +.03 DreamGloblUn 52511 14.20 14.02 14.13 +.10 ECNCapitalCo 159647 3.57 3.48 3.53 -.03 EldoradoGld 199786 1.23 1.19 1.21 -.03 ElementFin 220245 5.06 4.98 4.99 -.03 EmpireANV 65531 24.27 23.97 24.19 +.23 EnCanaCorp 259440 16.58 16.12 16.49 +.26 EnbridgeInc 504900 40.01 39.69 39.82 +.05 EnbridgeIncme 58411 28.85 28.35 28.73 +.41 EndeavourSlvr 65892 3.89 3.75 3.79 -.12 EnerplusCorp 205918 15.28 14.75 15.27 +.34 FirstMiningF 50512 .53 .50 .53 -.01 FirstQntumo 184563 18.50 17.80 17.86 -.98 Fortis Inc 69040 42.89 42.46 42.63 +.13 FortuneMino 71610 .26 .24 .26 +.01 FrstMajSvro 65295 8.50 8.25 8.33 -.27 GildanActive 71417 38.27 37.42 37.75 +.60 GoldcorpInc 663106 18.29 17.98 18.08 -.16 GranTierrao 196089 4.10 3.96 4.04 +.05 Horzn500Bear 91251 4.42 4.33 4.38 -.01 HrznCrdOilBl 172364 10.83 10.24 10.80 +.25 HrznCrdOilBr 179658 5.43 5.16 5.16 -.12 HrznNtGsBul 61194 3.72 3.66 3.70 +.01 HudBayMnrls 148446 9.40 9.05 9.09 -.30 HuskyEngy 105731 19.12 18.78 19.09 +.03 IGMFinancial 216929 37.99 37.48 37.70 +.27 ISharesS P60 184332 23.13 22.97 23.07 +.12 IShrsCapEngy 79603 12.64 12.36 12.63 +.16 IamgoldCorp 115399 7.00 6.86 6.98 -.08 ImperialOil 71480 38.37 37.42 38.15 +.66 InterPipeline 76612 24.16 23.83 24.14 +.25IvanhoeAo 132127 2.86 2.77 2.83 -.01 KatangaMng 1094881 1.60 .79 .91 -.88 KeltExplo 119726 8.01 7.70 7.98 +.17 KinrossGold 217422 5.01 4.83 4.97 +.04 Kirklandlake 60264 20.99 20.51 20.53 -.76 KnightThrptcs 50414 8.38 7.91 8.14 +.35 LOGIQASSETMG 60100 .01 .01 .01 +.01 Loblaw Co 69330 66.65 65.63 66.23 +.78 LundinMng 275868 8.47 8.28 8.35 -.14 MEGEnergy 179493 6.53 6.32 6.49 -.02 MagnaInt l 71416 76.81 75.43 76.44 +1.23 ManulifeFin 362675 24.44 24.03 24.25 +.26 NatBkCan 61087 59.96 59.31 59.69 +.46 NemaskaLithiu 56698 1.32 1.26 1.26 -.03 NeovascInc 124364 .07 .06 .06 ... New Gold 143170 3.13 3.09 3.12 -.02 NutrienLtd 59202 59.95 59.01 59.11 -.52 NuvistaEngy 77820 8.31 7.98 8.30 +.25 OceanaGoldCrp 178668 3.44 3.35 3.39 -.08 OsiskoMining 64756 2.88 2.63 2.66 -.20 PaintedPonyE 112317 2.50 2.28 2.48 +.17 ParexReso 91637 21.34 20.56 21.33 +.35 PembinaPipe 75530 41.75 41.14 41.50 +.33 PeytoExpl 111239 11.88 11.01 11.85 +.77 PowerCorpSV 69588 29.78 29.43 29.69 +.32 PrecisionDrl 318756 4.24 4.01 4.14 +.04 PremierGoldo 59627 2.71 2.63 2.70 +.06 QuebecorBSV 50442 24.39 24.06 24.30 +.30 RagingRiver 102674 6.96 6.49 6.87 +.28 RestrntBrnds 94377 69.30 68.20 69.06 -.64 RogersCommB 115716 62.20 61.25 61.36 +.02 RoyalBank 165362 98.04 97.63 97.98 +.70 RoyalNickelo 105338 .25 .24 .25 +.01 SemafoInc o 70574 3.83 3.72 3.81 ... SevenGenClA 104532 18.00 17.32 17.86 +.32 ShawCommBNV 84157 27.05 26.65 26.97 +.35 SherrittIntl 107947 1.23 1.18 1.23 -.02 Silvercorpo 51089 3.64 3.54 3.58 -.04 SpartanEngyCo 108870 6.79 6.60 6.73 +.06 SunLifeFin 64375 52.53 51.92 52.13 +.31 SuncorEngy 206117 49.07 48.60 48.89 +.09 SurgeEnergyo 120602 2.28 2.22 2.28 +.05 T D Bank 225892 70.85 70.43 70.71 +.52 TORCOil Gas 93640 7.58 7.28 7.56 +.14 TahoeReso 168891 6.58 6.31 6.46 -.41 TamarackVall 75377 3.40 3.25 3.40 +.06 TeckResLimit 195217 33.94 32.97 33.20 -.79 Telus Corp 93729 45.44 45.10 45.22 +.13 TerangaGold 85401 4.94 4.73 4.94 +.18 TheStarsGrou 228779 43.03 39.66 43.02 +5.66 TidewaterMdSt 55278 1.32 1.28 1.29 -.02 TourmalineOil 120330 23.74 22.71 23.57 +.67 TransAltaCorp 83851 6.82 6.70 6.75 -.01 TransCdaCorp 123334 55.63 55.03 55.61 +.30 TrevaliMngo 190984 1.25 1.21 1.24 ... TricanWell 435209 3.33 3.12 3.33 +.14 TrinidadDrill 329833 2.05 1.94 2.03 +.08 TurquoiseHill 62237 4.02 3.90 3.93 -.11 UEXCorpo 60840 .34 .32 .33 -.01 ValeantPharma 98332 22.85 21.98 22.55 +.61 VermilionEgy 71244 46.50 45.47 46.32 +.42 WesternForst 104419 2.80 2.76 2.80 +.02 WheatonPrecio 62330 27.35 26.90 27.01 -.12 WhitecapReso 191971 9.60 9.20 9.56 +.22 YamanaGld 238408 3.73 3.65 3.69 -.08 eCobaltSoluti 52845 1.40 1.38 1.39 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 22 f 98.09 98.10 -0.02 .58 1.50 Jan 22 p 95.18 95.19 -0.02 2.74 1.88 Jan 22 p 96.29 96.30 -0.02 2.74 2.00 Feb 22 p 97.10 97.11 -0.03 2.74 1.75 Feb 22 p 96.13 96.14 -0.02 2.74 1.88 Feb 22 p 96.26 96.27 -0.03 2.75 1.75 Mar 22 p 96.10 96.11 -0.02 2.74 1.88 Mar 22 p 96.23 96.24 -0.03 2.76 .13 Apr 22 f 97.29 97.30 -0.02 .65 1.75 Apr 22 3p 96.05 96.06 -0.03 2.76 1.88 Apr 22 p 96.20 96.21 -0.02 2.77 1.75 May 22 p 96.05 96.06 -0.03 2.76 1.88 May 22 p 96.19 96.20 -0.03 2.76 1.88 May 22 p 96.02 96.03 -0.03 2.77 1.75 Jun 22 p 96.00 96.01 -0.03 2.77 2.13 Jun 22 p 97.15 97.16 -0.03 2.77 .13 Jul 22 f 98.10 98.11 -0.01 .53 1.88 Jul 22 p 96.11 96.12 -0.03 2.78 2.00 Jul 22 p 96.29 96.30 -0.03 2.77 1.63 Aug 22 p 95.10 95.11 -0.03 2.78 7.25 Aug 22 k 118.09 118.10 -0.04 2.72 1.63 Aug 22 p 95.09 95.10 -0.03 2.78 1.88 Aug 22 p 96.09 96.10 -0.03 2.79 1.75 Sep 22 p 95.21 95.22 -0.03 2.79 1.88 Sep 22 p 96.06 96.07 -0.03 2.79 1.75 Oct 22 p 96.03 96.04 -0.04 2.80 2.00 Oct 22 p 96.20 96.21 -0.03 2.80 1.63 Nov 22 p 95.00 95.01 -0.03 2.80 7.63 Nov 22 k 120.25 120.26 -0.04 2.74 2.00 Nov 22 p 96.18 96.19 -0.04 2.80 2.13 Dec 22 p 97.00 97.01 -0.03 2.81 .13 Jan 23 f 97.19 97.20 -0.01 .64 1.75 Jan 23 p 95.08 95.09 -0.04 2.82 2.38 Jan 23 p 98.01 98.02 -0.04 2.81 2.00 Feb 23 p 96.11 96.12 -0.03 2.82 7.13 Feb 23 k 119.12 119.13 -0.04 2.79 1.50 Feb 23 p 94.01 94.02 -0.04 2.82 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.29 +2.9 +.6 +5.0/B IntrmDvrsMnA m MS 14.09 -.1 -1.1 +.8/B IntrmDvrsMnC m MS 14.08 -.2 -1.4 .../E LgCpGrA m LG 49.40 +3.1 +3.4 +12.7/A LgCpGrAdv LG 53.69 +3.1 +3.5 +13.0/A LgCpGrC m LG 37.31 +3.0 +3.2 +11.9/B LgCpGrI LG 53.41 +3.1 +3.5 +13.0/A LgCpGrK b LG 50.26 +3.1 +3.4 +12.6/A LtdDurHiIncAdv HY 10.24 +.6 +.4 +3.6/C MuniBdInfStr1 b MS 10.15 +.2 ... +1.8/A MuniBdInfStr2 MS 10.15 +.1 -.1 +1.9/A MuniBdInfStrA m MS 10.19 +.2 -.1 +1.6/A MuniBdInfStrAdv MS 10.19 +.1 ... +1.9/A MuniIncCAA m MF 10.99 -.1 -1.2 +2.1/B MuniIncCAAdv MF 10.99 -.1 -1.1 +2.3/A MuniIncIIArznA m SI 10.92 ... -1.1 +2.5/A MuniIncIIMAA m MT 11.03 -.1 -1.4 +1.8/B MuniIncIIMINA m SM 10.06 -.1 -1.4 +1.8/C MuniIncIINJA m MJ 9.58 ... -1.4 +2.7/A MuniIncIIOhioA m MO 9.78 -.1 -1.3 +2.2/A MuniIncIIPEA m MP 10.30 -.1 -1.2 +2.3/B MuniIncIIVIA m SL 10.93 ... -1.2 +2.2/A MuniIncNYA m MN 9.76 -.1 -1.5 +2.1/A MuniIncNYAdv MN 9.76 -.1 -1.4 +2.3/A MuniIncNYC m MN 9.76 ... -1.6 +1.4/C MuniIncNtnA m MI 10.08 ... -1.4 +2.3/A MuniIncNtnAdv MI 10.08 +.1 -1.4 +2.6/A MuniIncNtnC m MI 10.07 ... -1.7 +1.6/C ReltvValA m LV 5.85 +3.7 +.3 +9.4/A ReltvValAdv LV 5.90 +3.9 +.3 +9.6/A ReltvValC m LV 5.83 +3.7 ... +8.6/B SelUSEqAdv LB 16.92 +2.8 +1.0 +10.3/A SelUSLSA m LO 12.65 +1.7 +.3 +5.0/B SelUSLSAdv LO 12.84 +1.7 +.4 +5.2/B SelUSLSC m LO 12.12 +1.7 +.1 +4.2/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 55.58 +3.0 +7.8 +11.6/A SmCpGrI SG 60.18 +3.0 +7.9 +12.0/A SstnlGlbThtcA m WS 118.16 +2.0 +.7 +10.1/A SstnlGlbThtcAdv WS 125.08 +2.0 +.7 +10.3/A SustIntlThtcA m FG 19.33 +1.2 -.9 +3.8/E TxMgAlMktIncA m CA 12.42 +2.1 -2.5 +2.3/E TxMgWtAprStrAdv WS 16.29 +2.8 +.7 +6.8/C TxMgdIntl FB 18.60 +2.2 +.9 +5.8/A AAMInsgtSelIncI d TW 9.90 ... -2.5 +2.5/BABAllMktRlRet1 b MA 8.88 +4.2 +.3 +.7/E AllMktTRA m MA 14.65 +1.9 -1.2 +2.9/E AllMktTRAdv MA 14.75 +2.0 -1.1 +3.2/E AllMktTRC m MA 14.55 +1.9 -1.5 +2.1/E BdInStrat1 b IP 10.61 +.1 -.6 +1.6/A BdInStrat2 IP 10.61 +.2 -.5 +1.7/A CncntrGrAdv LG 35.40 +3.8 +3.9 +9.7/D CnsrvWlthStratA m CA 12.08 +.2 -.5 +2.5 CorOppsA m LG 20.44 +3.6 +.9 +10.5/C DiscvGrA m MG 11.73 +2.6 +8.0 +10.8/A DiscvGrAdv MG 12.52 +2.6 +8.1 +11.0/A DiscvValA m MV 22.96 +5.9 +.8 +8.7/A DiscvValAdv MV 23.50 +5.9 +.9 +9.0/A DiscvValC m MV 20.22 +5.8 +.5 +7.9/B DiscvValI MV 22.80 +5.9 +.8 +9.0/A DiscvValR b MV 22.29 +5.8 +.7 +8.3/B DiscvValZ MV 22.78 +6.0 +.9 +9.1/A DiversMunicipal MS 14.08 ... -1.0 +1.0/A EmMkts EM 32.77 -.8 +.7 +4.7/D EqIncA m LV 28.60 +3.0 -.9 +6.6/D EqIncAdv LV 28.88 +3.0 -.8 +6.9/D EqIncC m LV 28.21 +2.9 -1.1 +5.8/D GlbBdA m IB 8.27 -.1 -.9 +2.1/C GlbBdAdv IB 8.27 ... -.7 +2.3/C GlbBdC m IB 8.30 -.2 -1.1 +1.3/D GlbBdI IB 8.26 -.1 -.8 +2.3/C GlbBdR b IB 8.27 -.1 -.9 +1.7/D GlbRkAllcA m TV 16.21 +2.3 -1.3 +2.3/D GlbRlEstInvmA m GR 13.85 +2.5 -4.5 +1.9/C GlbRlEstInvmIII GR 10.54 +2.5 -4.3 +2.6/B GrA m LG 77.28 +2.8 +5.3 +13.2/A HiIncA m HY 8.59 +.6 -.6 +4.9/A HiIncAdv HY 8.60 +.6 -.6 +5.2/A HiIncC m HY 8.69 +.5 -1.0 +4.1/B HiIncI HY 8.60 +.6 -.7 +5.2/A HiIncK b HY 8.59 +.6 -.7 +4.8/A HiIncR b HY 8.59 +.7 -.8 +4.5/B HiIncZ HY 8.60 +.6 -.5 +5.2/A IntermBdA m CI 10.84 -.2 -1.7 +1.4/B IntermBdAdv CI 10.84 -.2 -1.7 +1.6/A IntermCAMuniA m SS 14.00 -.1 -.9 +.9/B IntermNYMuniA m SS 13.72 -.1 -1.0 +1.0/A Intl FB 18.61 +2.2 +.9 +5.9/A IntlValA m FV 14.95 +3.0 +.6 +4.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 66

ValA m LV 15.68 +3.8 -2.9 +3.7/E ValAdv LV 15.69 +3.8 -2.8 +4.0/E WlthApprStrA m WS 16.43 +2.8 +.6 +6.1/C WlthApprStrAdv WS 16.39 +2.8 +.6 +6.4/CAC AlternativesEqMktNetrlInv NE 11.36 +.7 +1.2 +.2/D MktNetrlValInv NE 10.21 -.2 -2.5 +1.4/CAIGActvAllcA f MA 17.54 +1.5 -.6 +4.7/C FlexCrdtA m HY 3.41 +.7 +1.0 +3.6/C FocedDivStrB m LV 17.29 +1.5 -6.6 +6.0/D FocedDivStrC m LV 17.28 +1.5 -6.6 +6.0/D IntlDivStrA m FV 9.46 +1.8 -1.0 -.6/E MltAstAllcA f MA 18.26 +1.9 -.5 +4.8/C SrFltngRtA m BL 8.12 +.3 +1.4 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.36 -.1 -2.1 +2.0/D StrValA m LV 30.87 +2.5 -2.1 +6.1/D USGvtSecA m GI 8.88 -.4 -1.6 -1.3/EALPSRdRcksLtdPrEI d SW 7.40 +2.6 +1.8 +9.4/B RdRcksLtdPrEInv m SW 7.28 +2.7 +1.8 +9.2/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.15 +2.1 +.9 +6.0/B FQGlbRkBalZ TV 15.44 +2.1 -3.6 +3.7/B FQTxMgdUSEqI LB 30.99 +4.0 +2.5 +7.8/D GWKCorBdI CI 9.81 -.4 -2.7 +.5/D GWKMnBdI MI 11.38 ... -2.0 +1.6/C GWKMnEnhYiI HM 9.76 +.2 -1.8 +3.7/C GWKSmCpCorI SG 28.80 +3.6 +1.3 +10.5/B MgrsAmIntrGvS GI 10.34 -.4 -2.2 +.2/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.67 +.1 -1.1 +3.6/E MgrsBrBlueS LG 49.17 -.2 +2.7 +9.7/D MgrsBrwineS MG 47.78 +.5 +2.4 +7.7/C MgrsCaEmergCoI SG 60.42 +4.0 +3.5 +14.8/A MgrsCaMidCpN b MG 30.63 +1.9 +1.3 +7.6/C MgrsCeRlEsttS SR 9.43 +2.4 -9.1 +1.5/B MgrsDblCrPlsBdI CI 10.42 ... -1.5 +1.8 MgrsDblCrPlsBdN b CI 10.42 -.1 -1.5 +1.5 MgrsEmergOppsS SG 48.07 +3.5 +4.7 +9.6/B MgrsFrpntMdCpI MV 42.12 +1.9 -3.8 +4.3/E MgrsFrpntMdCpN b MV 41.04 +1.9 -3.9 +4.1/E MgrsLmsSylsBdS CI 26.39 -.1 -1.5 +2.4/A MgrsMntCldGrI LG 20.19 +3.9 +2.4 +8.1/E MgrsMntCldGrN b LG 20.11 +3.9 +2.4 +7.9/E MgrsSkylnSpcEqS d SB 44.18 +3.7 +.5 +6.1/D MgrsSpecialEqS SG 127.69 +4.8 +6.9 +9.3/C RRDivAllCpVlI LV 12.17 +3.7 -2.6 +6.1/D RRDivAllCpVlN b LV 12.17 +3.7 -2.7 +5.8/D RRSmCpValI SB 13.49 +4.1 +2.1 +11.3/A SthrnSnSmCpN m SB 24.73 +3.6 -5.1 +2.2/E SystMidCpValI MV 15.49 +4.6 -1.1 +7.3/B TmsSqMidCpGrI MG 19.59 +2.5 +3.8 +8.1/C TmsSqMidCpGrS MG 19.09 +2.5 +3.7 +7.9/C TmsSqSmCpGrI SG 18.41 +3.7 +6.2 +8.9/C TmsSqSmCpGrS SG 17.95 +3.8 +6.2 +8.7/C TrilogyEMktsEqZ d EM 10.08 -1.4 -1.9 +7.1/B YackFocI d LB 20.83 +1.8 -1.2 +8.4/C YackFocN d LB 20.86 +1.8 -1.3 +8.2/D YacktmanI d LB 22.62 +1.9 -1.0 +7.7/DAQRDiversArbtrgI NE 9.20 +.4 +1.2 +2.9 DiversArbtrgN b NE 9.20 +.4 +1.2 +2.6 IntlEqI FB 11.14 +1.0 +1.9 +7.5 IntlMomStyleI FG 16.13 +.9 +3.0 +5.3 LgCpMomStyleI LG 22.44 -2.0 +4.3 +10.3 LgCpMomStyleN b LG 22.44 -2.0 +4.2 +10.0 MgdFtsStratI FF 8.97 -.3 -2.5 -6.2 MgdFtsStratN b FF 8.83 -.4 -2.6 -6.5 MltStratAltI AM 8.77 +1.0 -2.5 +2.3 MltStratAltN b AM 8.72 +.9 -2.7 +1.9 RkBalCmdtsStrI BB 7.00 +6.3 +3.3 +4.5 RkParityI TV 9.66 +1.4 -.8 +2.9 RkParityIIMVI TV 9.10 +1.2 -1.3 +1.4 SmCpMomStyleI SG 24.34 -.8 +4.0 +7.9ATDiscpEqInstl LB 19.57 +4.0 +2.1 +9.9/BAberdeenGlbHiIncA b HY 9.07 +.7 ... +2.0/E GlbHiIncI HY 8.49 +.8 ... +2.2/E IntlSmCpA m FR 32.31 +3.1 +2.6 +9.6/C SelIntlEqA b FB 26.92 +2.2 -1.9 +3.1/E TotalRetBdA b CI 12.78 -.6 -2.4 +1.0/C TotalRetBdI CI 12.60 -.6 -2.2 +1.3/BAbsolute StrategiesInstl AM 8.39 -.2 +1.5 -1.5/DAcadianEmMktsInv d EM 22.49 -.2 +.4 +6.0/CAccessCptCmntyInvmIns GI 8.68 -.6 -2.2 +.4/AAdvisorOneCLSGlbDiversEqN WS 18.80 +2.5 +1.1 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.22 +5.0 -5.1 -9.5/C MLPEngyIncC m LP 8.23 +4.8 -5.3 -10.2/D MLPEngyIncI d LP 8.07 +4.9 -5.1 -9.3/C MLPEngyInfrasI d LP 7.87 +4.9 -5.1 -10.5/DAegisVal SV 20.37 +.9 +3.6 +15.3/AAkreFocInstl d LG 34.40 +2.0 +4.1 +13.3/A FocRetail m LG 33.72 +2.0 +4.0 +13.0/AAl FrankInv m LV 24.63 +3.7 -.6 +7.3/CAlgerCptlApprecA m LG 25.80 +2.8 +4.6 +10.8/C CptlApprecC m LG 20.45 +2.8 +4.4 +10.0/D CptlApprecI2 LG 86.63 +2.9 +4.8 +10.9/C CptlApprecInsI LG 33.97 +2.8 +4.8 +11.0/C GrIncA m LB 39.70 +2.6 -1.9 +8.5/C IntlGrA m FG 16.92 +1.9 -.8 +2.7/E LgCpGrI2 LG 65.70 +2.8 +6.7 +8.5/E MidCpGrA m MG 14.00 +1.5 +2.3 +6.4/D MidCpGrI2 MG 25.57 +1.5 +2.3 +6.5/D MidCpGrInstlI MG 29.98 +1.5 +2.2 +6.6/D SmCpGrA m SG 9.03 +3.6 +7.1 +8.7/C SmCpGrI2 SG 25.84 +3.6 +7.0 +9.1/C SmCpGrInstlI SG 21.56 +3.3 +6.4 +9.0/C SpectraA m LG 21.57 +2.9 +4.9 +10.9/CAllianzGIFocedGrA m LG 54.72 +2.0 +3.5 +12.1/B FocedGrC m LG 37.99 +2.0 +3.3 +11.3/B GlbSmCpA m SW 51.43 +3.6 +2.7 +7.2/D HlthSciA m SH 32.15 +1.9 +1.2 +1.5/C NFJDivValA m LV 15.04 +3.6 -.2 +6.6/D NFJDivValC m LV 15.19 +3.5 -.4 +5.8/D NFJDivValInstl LV 15.15 +3.6 -.1 +7.0/C NFJIntlValA m FV 19.74 +2.7 +.1 -2.4/E NFJLgCapValA m LV 26.65 +3.9 -.4 +8.6/B NFJMidCapValA m MV 30.70 +3.2 -2.0 +10.7/A NFJMidCapValC m MV 25.19 +3.2 -2.2 +9.9/A NFJMidCapValIns MV 32.81 +3.2 -1.9 +11.1/A NFJSmCpValA m SV 21.37 +3.7 -1.4 +5.7/D NFJSmCpValAdmin b SV 21.31 +3.7 -1.3 +5.9/D NFJSmCpValC m SV 19.02 +3.7 -1.6 +4.9/E NFJSmCpValInstl SV 23.95 +3.8 -1.2 +6.1/D TechA m ST 68.17 +.9 +11.3 +19.2/B TechC m ST 52.74 +.8 +11.1 +18.3/B TechInstl ST 76.49 +.9 +11.4 +19.6/BAlpineIntlRlEsttEqIns d GR 24.07 +1.9 -1.0 +3.5/A RltyIncandGrIns d SR 20.47 +2.0 -9.5 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.16 +4.3 +.7 +6.7/CAmanaMutGrInv b LG 35.13 -3.5 +.5 +10.9 MutIncInv b LB 48.67 -3.9 -4.6 +6.8American BeaconBrdGwyLgCpVlIns LV 28.64 +3.7 +.2 +9.0/A BrdgwyLgCpGrIns LG 31.40 +1.0 +5.1 +11.2/C IntlEqInstl FV 20.92 +4.2 +.2 +3.7/C IntlEqInv FV 20.74 +4.2 +.1 +3.4/C LgCpValAdv b LV 26.51 +4.5 -.9 +6.4/D LgCpValInstl LV 28.95 +4.5 -.7 +6.9/C LgCpValInv LV 26.87 +4.5 -.8 +6.5/D MidCpValInv MV 17.01 +2.8 -3.2 +7.0/C SmCpValAdv b SV 26.16 +4.5 +.3 +7.6/C SmCpValInstl SV 27.54 +4.5 +.5 +8.2/B SmCpValInv SV 26.51 +4.5 +.4 +7.8/BAmerican CenturyAdpteAllCpInv MB 21.13 +3.4 +1.6 +7.6/B AdpteEqInv LB 11.77 +3.8 +.1 +8.5/C AllCpGrInv LG 33.90 +2.7 +2.6 +9.5/D BalI MA 18.87 +2.2 +.5 +5.6/B BalInv MA 18.86 +2.2 +.5 +5.4/B CAHYMuniI MC 10.46 +.1 -.8 +3.9/A CAHYMuniInv MC 10.46 +.1 -1.0 +3.7/A CAInTFBdBdI MF 11.65 ... -1.2 +1.8/B CAInTFBdBdInv MF 11.65 -.1 -1.3 +1.6/C CorEqPlusInv LB 15.51 +3.5 +1.0 +7.7/D CorPlusInv CI 10.50 -.2 -2.0 +1.3/B CptlValInv LV 8.60 +4.1 -1.8 +6.1/D DiscpGrInv LG 23.21 +2.5 +1.7 +9.6/D DiversBdA m CI 10.45 -.3 -2.4 +.4/D DiversBdI CI 10.44 -.4 -2.3 +.8/C DiversBdInv CI 10.44 -.4 -2.4 +.6/D EmMktsA m EM 11.79 -1.1 -.3 +8.3/A EmMktsI EM 12.53 -1.0 -.2 +8.8/A EmMktsInv EM 12.22 -1.1 -.2 +8.5/A EqGrA m LB 33.08 +3.9 +2.3 +8.6/C EqGrI LB 33.15 +3.9 +2.4 +9.0/C EqGrInv LB 33.12 +3.9 +2.4 +8.8/C EqIncA m LV 8.66 +3.0 -2.5 +9.3/A EqIncC m LV 8.65 +2.9 -2.8 +8.4/B EqIncI LV 8.67 +3.0 -2.4 +9.8/A EqIncInv LV 8.66 +3.0 -2.5 +9.6/A EqIncR b LV 8.62 +2.9 -2.7 +9.0/A EqIncR6 LV 8.68 +3.1 -2.4 +9.9/A GlbGoldInv SP 8.64 +1.6 -1.3 +6.9/A GlbGrInv WS 12.63 +3.6 +3.7 +7.8/B GlbRlEsttInv GR 11.51 +2.1 -3.1 +1.7/C GovtBdA m GI 10.64 -.6 -2.1 -.1/C GovtBdInv GI 10.64 -.6 -2.0 +.1/B GovtBdR5 GI 10.64 -.5 -2.0 +.3/A GrA m LG 33.09 +2.8 +3.9 +11.5/B GrI LG 34.74 +2.8 +4.1 +12.0/B GrInv LG 34.14 +2.8 +4.0 +11.8/B GrR b LG 32.35 +2.7 +3.9 +11.2/C GrR6 LG 34.71 +2.8 +4.1 +12.2/B HYInv HY 5.60 +.9 -.5 +3.2/D HYMuniI HM 9.59 +.4 ... +4.4/B HYMuniInv HM 9.59 +.4 -.1 +4.2/B HeritageA m MG 21.51 +2.3 +3.4 +6.2/D HeritageC m MG 17.32 +2.2 +3.2 +5.4/E HeritageI MG 24.71 +2.3 +3.5 +6.6/D HeritageInv MG 23.26 +2.3 +3.5 +6.4/D IncandGrA m LV 39.33 +3.6 +.5 +8.4/B IncandGrI LV 39.45 +3.7 +.6 +8.8/A IncandGrInv LV 39.39 +3.7 +.6 +8.6/B InAdjBdA m IP 11.47 +.2 -1.3 +.5/C InAdjBdInv IP 11.50 +.1 -1.3 +.7/C InAdjBdR5 IP 11.49 +.1 -1.2 +.9/B IntTrmTxFrBdI MI 11.12 -.1 -1.1 +1.8/B IntTrmTxFrBdInv MI 11.12 -.2 -1.2 +1.6/C IntlBdInv IB 13.40 -2.1 +1.7 +2.9/B IntlDiscvInv FR 17.36 +2.1 +2.1 +8.9/C IntlGrA m FG 13.70 +1.9 +2.8 +5.5/C IntlGrI FG 13.50 +1.9 +3.0 +6.0/C IntlGrInv FG 13.59 +1.9 +2.9 +5.8/C IntlOppsInv FR 11.59 +2.6 +4.0 +13.0/A InvGinnieMaeInv GI 10.16 -.4 -1.8 .../C InvGinnieMaeR5 GI 10.16 -.4 -1.8 +.2/B InvOC2020A m TE 12.52 +1.5 +.1 +3.9/D InvOC2020I TE 12.53 +1.5 +.2 +4.3/C InvOC2020Inv TE 12.53 +1.5 +.1 +4.1/C InvOC2020R b TE 12.51 +1.4 -.1 +3.6/D InvOC2025A m TG 14.87 +1.6 +.1 +4.2/E InvOC2025I TG 14.89 +1.6 +.3 +4.7/D InvOC2025Inv TG 14.88 +1.6 +.2 +4.5/D InvOC2025R b TG 14.86 +1.6 +.1 +4.0/E InvOC2030A m TH 13.00 +1.7 +.2 +4.6/E InvOC2030I TH 13.03 +1.8 +.4 +5.1/D InvOC2030Inv TH 13.03 +1.8 +.3 +4.9/D InvOC2030R b TH 13.00 +1.7 +.2 +4.3/E InvOC2035A m TI 16.28 +1.9 +.4 +5.0/E InvOC2035I TI 16.31 +2.0 +.6 +5.4/E InvOC2035Inv TI 16.29 +1.9 +.5 +5.2/E InvOC2035R b TI 16.27 +1.9 +.3 +4.7/E InvOC2040A m TJ 13.77 +2.2 +.7 +5.4/E InvOC2040I TJ 13.78 +2.1 +.7 +5.9/D InvOC2040Inv TJ 13.78 +2.2 +.7 +5.7/D InvOC2040R b TJ 13.75 +2.2 +.5 +5.1/E InvOC2045A m TK 17.31 +2.4 +.8 +5.9/E InvOC2045I TK 17.35 +2.4 +.9 +6.4/E InvOC2045Inv TK 17.33 +2.4 +.9 +6.1/E InvOC2045R b TK 17.31 +2.4 +.7 +5.6/E InvOC2050A m TN 14.14 +2.5 +.9 +6.2/D InvOC2050I TN 14.17 +2.5 +1.0 +6.7/C InvOC2050Inv TN 14.15 +2.5 +.9 +6.5/D InvOC2050R b TN 14.13 +2.5 +.8 +5.9/E InvOC2055A m TL 15.15 +2.5 +.9 +6.4/E InvOC2055Inv TL 15.17 +2.6 +1.0 +6.6/D InvOC:AgrInv AL 17.09 +2.3 +1.1 +6.4/B InvOC:CnsrvInv CA 13.76 +1.3 +.2 +4.1/B InvOCInRetA m RI 13.29 +1.4 ... +3.7/A InvOCInRetI RI 13.28 +1.4 +.1 +4.1/A InvOCInRetInv RI 13.28 +1.4 +.1 +3.9/A InvOCInRetR b RI 13.27 +1.4 ... +3.4/A InvOCModInv MA 15.88 +1.9 +.6 +5.3/B InvOCVryAgrInv XM 18.60 +2.9 +1.7 +7.6/A InvOCVryCsrvInv XY 11.96 +.6 -.6 +2.9/B LgCoValInv LV 10.04 +4.5 -1.3 +5.9/D MidCpValA m MV 17.30 +3.5 -1.0 +8.9/A MidCpValC m MV 17.12 +3.5 -1.2 +8.1/B MidCpValI MV 17.35 +3.6 -.8 +9.4/A MidCpValInv MV 17.34 +3.6 -.9 +9.2/A MidCpValR b MV 17.25 +3.5 -1.1 +8.6/A MidCpValR6 MV 17.35 +3.6 -.8 +9.6/A NTCoreEqPlusG LB 16.83 +3.6 +1.4 +8.1/D NTDiversBdG CI 10.43 -.2 -2.1 +.9/C NTEmMktsG EM 13.35 -1.0 +.1 +9.2/A NTEqGrG LB 13.93 +4.0 +2.6 +9.0/C NTGrG LG 18.06 +2.9 +4.4 +12.1/B NTHeritageG MG 14.50 +2.4 +3.8 +6.8/D NTIntlGrG FG 12.65 +2.3 +3.9 +6.4/B NTLgCoValG LV 11.39 +4.6 -1.0 +5.9/D NTMidCpValG MV 13.44 +3.7 -.6 +9.6/A NTSmCoG SB 9.81 +2.9 +1.9 +5.9/D RlEsttA m SR 25.66 +2.1 -8.4 +.4/D RlEsttI SR 25.76 +2.2 -8.2 +.8/C RlEsttInv SR 25.69 +2.1 -8.3 +.6/C SelI LG 72.41 +2.6 +1.7 +11.6/B SelInv LG 71.25 +2.6 +1.6 +11.4/B ShrtDurInv CS 10.12 ... ... +1.0/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.1 ... +.6/C ShtDrInfPrBdR5 IP 10.22 -.1 +.1 +.8/B SmCoInv SB 15.64 +2.9 +1.6 +5.4/D SmCpGrA m SG 17.54 +2.6 +5.4 +8.6/C SmCpGrI SG 18.52 +2.7 +5.6 +9.1/C SmCpGrInv SG 18.12 +2.7 +5.5 +8.8/C SmCpValA m SV 8.68 +3.8 +.5 +8.9/B SmCpValI SV 8.86 +3.9 +.6 +9.4/A SmCpValInv SV 8.78 +3.9 +.6 +9.2/B StrAlAgrsA m AL 8.46 +2.3 +1.0 +6.0/C StrAlAgrsC m AL 8.26 +2.1 +.7 +5.2/D StrAlAgrsI AL 8.34 +2.2 +1.1 +6.5/B StrAlAgrsInv AL 8.39 +2.2 +1.0 +6.3/B StrAlCnsrvA m CA 5.77 +1.2 ... +3.6/C StrAlCnsrvInv CA 5.77 +1.2 -.1 +3.8/B StrAlModA m MA 6.89 +1.8 +.6 +5.0/C StrAlModC m MA 6.80 +1.6 +.1 +4.1/D StrAlModI MA 6.92 +1.9 +.7 +5.4/B StrAlModInv MA 6.91 +1.8 +.6 +5.2/C SustEqA m LB 28.02 +3.2 +1.2 +9.7/B SustEqInv LB 28.09 +3.3 +1.3 +10.0/A UltraA m LG 43.60 +3.1 +4.7 +12.6/A UltraI LG 47.03 +3.2 +4.9 +13.1/A UltraInv LG 45.52 +3.1 +4.8 +12.9/A UtlsInv SU 16.56 +3.8 -2.9 +5.2/C ValA m LV 8.82 +4.3 -1.0 +6.5/D ValI LV 8.85 +4.4 -.7 +7.0/C ValInv LV 8.83 +4.3 -.8 +6.8/D ValR b LV 8.83 +4.3 -.9 +6.3/D ZeroCoup2020Inv GI 102.63 -.4 -1.0 +.2/B ZeroCoup2025Inv GL 95.98 -1.0 -3.3 +.1/AAmerican Funds2010TgtDtRtrA m TA 10.81 +1.2 -.9 +4.0/B 2015TgtDtRtrA m TD 11.50 +1.3 -.8 +4.3/B 2020TgtDtRtrA m TE 12.52 +1.4 -.3 +4.9/A 2025TgtDtRtrA m TG 13.46 +1.7 +.1 +5.8/A 2030TgtDtRtrA m TH 14.50 +2.0 +.6 +6.8/A 2035TgtDtRtrA m TI 15.01 +2.3 +1.1 +7.8/A 2040TgtDtRtrA m TJ 15.40 +2.5 +1.3 +8.2/A 2045TgtDtRtrA m TK 15.65 +2.5 +1.4 +8.4/A 2050TgtDtRtrA m TN 15.33 +2.5 +1.5 +8.5/A AMCpA m LG 33.15 +3.0 +5.3 +10.1/D AmrcnBalA m MA 26.90 +2.0 -.6 +7.4/A AmrcnHiIncA m HY 10.21 +.7 +.2 +3.6/C AmrcnMutA m LV 40.18 +3.3 -1.1 +8.1/B BdfAmrcA m CI 12.50 -.5 -2.4 +.6/D CptWldGrIncA m WS 51.78 +3.0 +1.7 +7.4/B CptlIncBldrA m IH 60.81 +2.2 -2.4 +3.6/C CptlWldBdA m IB 19.98 -1.5 +.5 +1.9/C EuroPacGrA m FG 56.90 +2.0 +1.2 +6.3/B FdmtlInvsA m LB 62.40 +3.0 +.6 +11.4/A GlbBalA m IH 32.58 +1.8 +.7 +4.5/B GrfAmrcA m LG 52.07 +3.1 +5.1 +12.4/B HiIncMuniBdA m HM 15.71 +.4 -.5 +4.0/B IncAmrcA m AL 22.92 +2.6 -1.2 +5.9/C IntlGrIncA m FB 35.29 +2.3 +1.3 +4.1/D IntrmBdfAmrA m CS 13.09 -.4 -1.3 +.1/E InvCAmrcA m LB 40.26 +3.0 ... +9.2/C LtdTrmTEBdA m MS 15.46 -.1 -.7 +.9/B MortgA m GI 9.78 -.7 -2.0 +.5/A NewWldA m EM 67.27 +.8 +.5 +6.8/B NwPrspctvA m WS 44.54 +2.3 +3.2 +9.6/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 -.2 -.3 +.5/D SmCpWldA m SW 57.05 +1.9 +2.2 +8.6/C TheNewEcoA m LG 47.40 +1.9 +6.2 +12.2/B TxExBdA m MI 12.77 +.1 -1.2 +2.3/A TxExmptFdofCAA m MF 17.37 ... -1.3 +2.2/A TxExofNewYorkA m MY 10.58 -.1 -1.4 +1.9/D USGovtSecA m GI 13.28 -.8 -2.3 -.1/C WAMtInvsA m LV 45.71 +4.3 +.6 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.66 -.2 -1.0 +1.4/B USInProtInstl IP 10.51 +.2 -1.2 +.6/CAncoraThlnSmlMdI d SB 16.14 +4.9 +3.8 +8.0/CAngel OakMltStratIncAs m MU 11.23 +1.0 +1.0 +3.3/B MltStratIncIns MU 11.21 +1.0 +1.0 +3.5/AAquilaCHTFKTA m SI 10.44 -.1 -1.2 +1.4/B HawaiianTxFrA m SI 11.10 -.1 -1.1 +.9/D NATFIncA m SI 10.53 ... -1.3 +1.9/A TxFrForUtahA m SI 10.15 ... -1.3 +1.7/A TxFrofArizonaA m SI 10.43 ... -1.3 +1.5/B TxFrofColoradoA m SI 10.27 -.1 -1.4 +1.1/C TxFrofOregonA m SI 10.77 -.1 -1.4 +.9/DArbitrageInstl NE 12.88 -2.1 -1.2 +1.5 R b NE 12.50 -2.2 -1.3 +1.3ArielApprecInv b MV 48.24 +2.9 +.8 +4.7/E Inv b MV 71.18 +2.4 +1.7 +6.6/CAristotleSaulGlbOppsI d IH 13.34 +3.3 +.4 +7.1/AArtisanEmMktsInv EM 16.74 -1.4 -.3 +9.1/A GlbOppsInstl WS 27.13 +2.9 +4.4 +12.1/A GlbOppsInv WS 26.84 +2.9 +4.4 +11.8/A GlbValueInv WS 18.11 +3.5 -.3 +8.0/B IntlInstl FG 34.28 +3.2 +2.4 +3.2/E IntlInv FG 34.09 +3.2 +2.3 +3.0/E IntlSmCpInv FR 23.88 +2.6 +3.4 +4.9/E IntlValueInstl FB 38.24 +3.3 -1.3 +6.3/A IntlValueInv FB 38.09 +3.3 -1.4 +6.1/A MidCpInstl MG 43.96 +2.8 +6.0 +7.0/D MidCpInv MG 40.35 +2.8 +5.9 +6.7/D MidCpValueInv MV 22.80 +5.1 +.3 +6.2/C SmCpInvs SG 34.19 +4.7 +11.9 +11.9/A ValInstl LV 14.18 +4.3 -2.3 +8.0/B ValInv LV 14.20 +4.2 -2.5 +7.7/CAshmoreEmMktsLcCyBdIns XP 7.97 +.1 +4.0 +5.1 EmMktsTtlRetIns EB 8.19 ... +.1 +7.0AuxierFocInv d LV 22.02 +3.7 -1.3 +6.3/DAve MariaMariaWldEq WS 14.98 +4.2 -.7 +5.0/D Value MB 21.62 +2.9 +3.5 +4.6/DBBHCorelN d LB 20.31 +3.4 -2.6 +6.7/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.31 +4.1 +.5 +10.2/A IntermTxFrI MI 11.10 -.2 -1.0 +2.0/B IntermTxFrY MI 11.10 -.2 -1.1 +1.8/B LgCpGrI LG 18.64 +3.5 +3.0 +13.1/A LgCpGrY LG 18.47 +3.5 +3.0 +12.8/A LgCpValI LV 15.87 +3.7 -1.7 +7.6/C LowVolEqI LV 14.70 +3.7 -.1 +6.9/C MidCpGrI MG 16.77 +1.4 +4.1 +5.8/E MidCpValI MV 12.15 +3.2 -2.3 +5.9/C ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.40 +3.8 +4.1 +3.7/E StratIncY MU 9.20 -.1 -1.5 +2.2/D TCHCorPlusBdI CI 11.39 -.6 -2.3 +1.7/A TCHCorPlusBdY CI 11.39 -.6 -2.3 +1.4/A TCHCorpIncI TW 12.78 -.3 -2.3 +3.2/A TCHCorpIncY TW 12.80 -.3 -2.3 +3.1/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.65 +2.1 +.6 +5.5/B BdM CI 12.32 -.4 -2.4 +1.0/C EmMktsM EM 11.98 -.7 ... +6.5/B IncStkM LV 9.25 +4.1 -.7 +8.8/A IntermBdM CS 12.25 -.2 -1.2 +.7/C IntlApprecM FB 14.54 +4.3 +.8 +4.1/D IntlM FV 14.06 +4.8 +1.6 +5.5/A LgCpStkM LB 6.11 +3.4 +1.2 +8.9/C MAIntrmMnBdM MT 12.37 ... -1.2 +1.4/C MdCpMltStratM MG 17.81 +2.7 +2.8 +8.0/C NYIntrmTEBdM MN 10.86 ... -1.4 +1.6/B NtnIntrmMnBdM MI 13.24 +.1 -1.2 +1.6/C NtnSTMnBdM MS 12.66 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.88 ... -1.1 +1.4/E STUSGovtSecM GS 11.51 -.2 -.5 .../C SmCpMltStratM SG 20.79 +4.4 +3.6 +9.9/BBairdAggrgateBdInstl CI 10.55 -.4 -2.4 +1.3/B CorPlusBdInstl CI 10.90 -.3 -2.2 +1.7/A IntermBdInstl CI 10.77 -.4 -1.7 +1.0/C QlInTrmMnBdIns MI 11.33 -.1 -1.1 +1.0/E ShrtTrmBdInstl CS 9.56 -.1 -.4 +1.1/BBaronAsstInstl MG 74.79 +2.5 +6.1 +10.8/A AsstRetail b MG 72.27 +2.4 +6.0 +10.5/A DiscvInstl SG 18.84 +3.9 +3.0 +9.7/B DiscvRetail b SG 18.66 +3.8 +2.9 +9.4/C EmMktsInstl EM 15.20 +.1 -1.1 +7.1/B EmMktsRetail b EM 15.15 +.1 -1.2 +6.9/B FifthAvenuGrIns LG 28.15 +1.4 +8.6 +13.8/A FifthAvenuGrRtl b LG 27.65 +1.4 +8.6 +13.5/A FocedGrInstl MG 16.28 +.7 +4.0 +7.1/D GrInstl MG 71.98 +1.8 +3.5 +8.5/B GrRetail b MG 69.98 +1.8 +3.4 +8.2/C IntlGrInstl FG 24.63 +.7 +1.8 +9.6/A IntlGrRetail b FG 24.31 +.7 +1.7 +9.3/A OppInstl MG 19.60 +1.7 +11.4 +12.0/A OppRetail b MG 18.91 +1.6 +11.2 +11.7/A PtnrsInstl MG 52.31 +.1 +5.2 +10.5/A PtnrsRetail b MG 51.23 ... +5.1 +10.2/B RlEsttInstl SR 28.48 +2.2 -5.1 +3.8/A RlEsttRetail b SR 28.05 +2.2 -5.2 +3.5/A SmCpInstl SG 30.59 +1.7 +4.2 +9.1/C SmCpRetail b SG 29.51 +1.7 +4.1 +8.9/CBarrett AssociatesBarrettOpp LV 30.44 +6.0 +1.5 +11.7/ABeckerValEqRetail d LV 19.51 +4.4 +.1 +7.0/CBerkshireFoc d ST 24.42 +.2 +13.7 +18.9/BBernsteinCaliforniaMuni SS 14.00 ... -.8 +1.1/A IntermDur CI 12.85 -.2 -2.0 +1.4/B IntermDurInstl CI 14.64 -.3 -2.0 +1.5/A NewYorkMuni SS 13.72 -.1 -1.0 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.45 +5.3 -.1 +4.4/E Inc d XY 13.39 +.5 +.4 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.36 ... -1.4 +1.3/BBlackRock4060TrgtAlInvC m CA 11.60 -.6 -1.1 +2.7 AdUSTtlMInvA m LB 25.48 +2.8 +.4 +6.6/E AdUSTtlMInvIns LB 26.58 +2.8 +.5 +6.8/E AdUSTtlMInvInvC m LB 16.58 +2.7 +.1 +5.7/E AdvtgGlbInstl WS 22.01 -.9 +1.2 +6.8 AdvtgGlbInvA m WS 20.94 -.9 +1.1 +6.4 AdvtgGlbInvC m WS 17.20 -1.0 +.9 +5.6 AdvtgIntlIns FB 17.49 +1.3 +1.2 +6.8 AdvtgIntlInvA m FB 17.31 +1.3 +1.1 +6.5 AdvtgLCCorIns LB 16.73 +3.1 +2.1 +10.5/A AdvtgLCCorInvA m LB 16.14 +3.1 +2.1 +10.2/A AdvtgLCCorInvC m LB 13.89 +3.0 +1.8 +9.3/B AdvtgLCValIns LV 29.32 +3.9 +.2 +9.2/A AdvtgLCValInvA m LV 28.75 +3.9 +.1 +8.9/A AdvtgLCValInvC m LV 26.75 +3.8 -.1 +8.0/B AdvtgLgCpGrIns LG 15.84 -2.4 +4.3 +11.8 AdvtgLgCpGrInvA m LG 15.17 -2.4 +4.3 +11.5 AdvtgSmCpGrIns SG 20.62 -.3 +5.6 +7.4 AdvtgSmCpGrInvA m SG 15.93 -.4 +5.4 +7.0 AsaDrgnIns DP 17.16 -3.1 +.1 +4.5 AsaDrgnInvA m DP 16.94 -3.0 ... +4.3 BalCptlInstl MA 22.93 -.7 +1.0 +7.3 BalCptlInvA m MA 22.84 -.7 +1.0 +7.0 BalCptlInvC m MA 19.92 -.8 +.7 +6.2 BasValInstl LV 26.24 -.1 -.2 +4.9 BasValInvA m LV 25.93 -.1 -.3 +4.6 BasValInvC m LV 22.93 -.2 -.6 +3.8 CAMuniOppsInstl MF 12.66 +.3 +.1 +3.8 CAMuniOppsInvA m MF 12.65 +.3 ... +3.5 CAMuniOppsInvA1 b MF 12.66 +.3 +.1 +3.7 CorBdInstl CI 9.30 -.3 -2.2 +.7/D CorBdInvA m CI 9.31 -.3 -2.4 +.3/D CorBdInvC m CI 9.27 -.4 -2.6 -.4/E CorBdK CI 9.33 -.2 -2.2 +.7/C CorBdSvc b CI 9.30 -.3 -2.4 +.3/D CptlApprecInstl LG 30.19 +3.4 +8.4 +12.5/A CptlApprecInvA m LG 28.01 +3.3 +8.3 +12.1/B CptlApprecInvC m LG 20.95 +3.3 +8.0 +11.2/B CptlApprecK LG 30.34 +3.3 +8.4 +12.6/A CptlApprecR b LG 23.33 +3.3 +8.2 +11.8/B CrdtStrIncIns MU 10.21 +.7 +.3 +4.0/A CrdtStrIncInvA m MU 10.21 +.7 +.4 +3.7/A EmMktsInstl EM 24.13 -2.6 +2.4 +7.4 EmMktsInvA m EM 23.26 -2.6 +2.3 +6.9 EngyResInvA m EE 18.45 +10.7 -.3 -10.6/E EqDivInstl LV 22.63 +4.8 -.2 +10.4/A EqDivInvA m LV 22.56 +4.8 -.3 +10.1/A EqDivInvC m LV 21.76 +4.8 -.5 +9.3/A EqDivR b LV 22.73 +4.8 -.4 +9.8/A EuroInvA m ES 15.51 +1.9 +1.8 +2.3 Exch LB 1057.46 +4.7 +.8 +8.7/C FltngRtIncInstl BL 10.21 +.5 +1.6 +3.7/B FltngRtIncInvA m BL 10.21 +.4 +1.5 +3.4/C FltngRtIncInvC m BL 10.20 +.3 +1.2 +2.7/E FocGrInvA m LG 4.12 +3.5 +8.7 +12.7/A GNMAInstl GI 9.20 -.2 -1.8 +.4/A GNMAInvA m GI 9.24 -.2 -1.9 +.1/B GNMAInvC m GI 9.20 -.2 -2.1 -.7/E GlbAllcIncInstl IH 19.75 +1.2 -.3 +3.5/C GlbAllcIncInvA m IH 19.62 +1.2 -.4 +3.2/C GlbAllcIncInvC m IH 17.67 +1.1 -.6 +2.5/D GlbAllcIncR b IH 18.67 +1.1 -.5 +2.9/D GlbLSCrdtInstl XS 10.45 +.5 +1.0 +1.7/C GlbLSCrdtInvA m XS 10.43 +.5 +.9 +1.4/D GlbLSCrdtInvC m XS 10.23 +.4 +.6 +.7/E HYBdInstl HY 7.69 +1.1 +.3 +4.7/A HYBdInvA m HY 7.69 +1.1 +.2 +4.4/B HYBdInvC m HY 7.70 +1.0 ... +3.6/C HYBdK HY 7.70 +1.2 +.4 +4.9/A HYBdSvc b HY 7.70 +1.2 +.3 +4.5/B HYMuniInstl HM 9.54 +.4 ... +4.5 HighEqIncIns LV 27.18 +4.5 -.2 +4.7/E HighEqIncInvA m LV 23.33 +4.5 -.3 +4.4/E HighEqIncInvC m LV 15.78 +4.5 -.5 +3.6/E HthSciOpIns SH 57.09 +3.1 +1.7 +5.3/A HthSciOpInvA m SH 54.48 +3.1 +1.6 +5.0/A HthSciOpInvC m SH 47.92 +3.0 +1.3 +4.3/B InProtBdInstl IP 10.51 ... -1.1 +.5/C InProtBdInvA m IP 10.26 ... -1.1 +.2/D InProtBdInvC m IP 9.93 ... -1.3 -.5/E IntlDivIns FB 29.07 +1.4 -5.7 -.2/E IntlDivInvA m FB 27.20 +1.4 -5.8 -.5/E IntlInstl FB 17.40 +2.9 -2.0 +6.4/A IntlInvA m FB 17.02 +2.8 -2.1 +6.0/A IntlInvC m FB 15.86 +2.8 -2.4 +5.0/B LCFocGrIns LG 14.30 +3.4 +9.0 +14.7/A LCFocGrInvA m LG 13.35 +3.3 +8.9 +14.4/A LCFocGrInvC m LG 10.56 +3.3 +8.7 +13.5/A LPDyn2020Instl TE 15.91 +.2 +.1 +4.7 LPDyn2020InvA m TE 14.65 +.2 ... +4.4 LPDyn2030Instl TH 14.26 ... +.5 +6.2 LPDyn2030InvA m TH 13.71 ... +.4 +5.9 LPDyn2040Instl TJ 18.05 -.1 +.5 +7.3 LPDyn2040InvA m TJ 16.52 -.2 +.4 +7.0 LatinAmerInstl LS 54.41 +1.2 +8.9 +8.3 LatinAmerInvA m LS 53.72 +1.2 +8.8 +7.9 LngHrznEqInvA m WS 13.13 -.4 +.7 +3.3 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +.9/B LowDurBdInvC m CS 9.49 ... -.6 +.1/E LowDurBdK CS 9.49 +.1 -.2 +1.2/B ManagedIncK XY 9.12 NA NA NA/E MidCapDivIns MV 18.50 +.9 +1.6 +6.9 MidCapDivInvA m MV 17.66 +.9 +1.5 +6.6 MidCpGrEqInstl MG 24.33 +2.4 +7.9 +11.1/A MidCpGrEqInvA m MG 21.17 +2.4 +7.8 +10.8/A MidCpGrEqInvC m MG 16.70 +2.3 +7.7 +10.0/B NJMuniBdInstl MJ 10.97 +.4 -.9 +2.9 NJMuniBdInvA m MJ 10.98 +.4 -1.0 +2.7 NYMuniOppsInstl MN 11.26 +.3 -.1 +4.1 NYMuniOppsInvA m MN 11.27 +.4 -.1 +3.8 NYMuniOppsInvA1 b MN 11.27 +.4 ... +3.9 NYMuniOppsInvC m MN 11.26 +.3 -.4 +3.0 NatrlResTrInstl SN 32.56 +6.5 -.8 -.6 NatrlResTrInvA m SN 30.91 +6.5 -.9 -.8 NtnlMnInstl MI 10.73 +.2 -.9 +2.3 NtnlMnInvA m MI 10.74 +.2 -1.0 +2.1 NtnlMnInvC m MI 10.74 +.2 -1.2 +1.3 PAMuniBdInstl MP 10.92 +.3 -.9 +2.4 PAMuniBdInvA m MP 10.93 +.2 -1.0 +2.2 ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4 ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2 StrGlbBdIncIns IB 6.01 -.6 +.9 +3.2 StrGlbBdIncIvA m IB 6.01 -.6 +.9 +2.9 StrIncOpA m NT 9.88 -.1 +.1 +2.0/D StrIncOpC m NT 9.87 -.1 -.1 +1.2/E StrIncOpIns NT 9.88 ... +.2 +2.3/C StratMuOpIns MI 11.67 +.3 +.3 +4.1 StratMuOpInvA m MI 11.67 +.3 +.3 +3.9 StratMuOpIvC m MI 11.67 +.2 ... +3.1 TactOppsInstl TV 14.86 +.6 +3.1 +2.0/D TactOppsInvA m TV 14.75 +.6 +3.0 +1.6/D TechOppsInstl ST 27.70 +.1 +8.9 +21.7/A TechOppsInvA m ST 25.77 +.1 +8.8 +21.3/A TechOppsInvC m ST 21.97 ... +8.5 +20.4/A TtlRetInstl CI 11.34 -.1 -2.1 +1.1 TtlRetInvA m CI 11.35 -.1 -2.1 +.8 TtlRetInvC m CI 11.34 -.1 -2.4 +.2 TtlRetR b CI 11.35 -.1 -2.2 +.6 USGovtBdInstl GI 10.09 -.4 -2.0 +.2/B USGovtBdInvA m GI 10.11 -.5 -2.0 -.1/C USMortgInstl CI 9.94 -.2 -1.8 +1.2/BBogle Investment ManSmCpGrInstl SB 31.17 -1.8 -.2 +5.8Boston PartnersLSEqInstl LO 21.64 +4.0 -2.9 +8.0/A SmCpValIIInstl SV 26.17 +4.0 -.3 +7.8/B SmCpValIIInv b SV 25.05 +4.0 -.4 +7.6/CBoston TrustAsstMgmt AL 46.80 +3.2 -.2 +8.1/A Eq LB 23.66 +4.2 +.1 +10.0/ABragg Capital TrustQueensRdSmCpVal SV 26.56 +2.3 -2.2 +5.2/DBrandesIntlEqI FV 18.79 +5.0 +5.4 +4.7/BBridgesInvm LG 61.74 +2.9 +2.0 +8.5/EBridgewayAggresivInvs1 MB 74.77 +2.3 -.7 +7.1/B BlueChip35Idx LB 14.45 +4.0 -.8 +10.0/A SmCpVal SV 26.90 +6.3 +1.4 +7.1/C UltraSmCo SV 30.63 +.9 +1.3 -2.1/E UltraSmCoMkt d SB 14.78 +2.1 +3.6 +7.5/CBright RockMidCpGrInstl MG 17.37 +.9 +.9 +9.0/B QualLgCpInstl LB 16.17 +3.8 -2.4 +6.5/EBroadviewOpp SB 35.55 +3.8 +3.0 +4.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.25 +4.7 -3.0 -.9/E GlbLtdInfrasY XO 12.24 +4.6 -3.1 -.9/E GlbLtdRlEsttI GR 12.59 +2.5 -4.7 +1.4/CBrown AdvisoryFlexEqIns d LG 21.14 +3.6 +1.8 +9.5/D GrEqInstl d LG 22.92 +3.4 +9.2 +12.2/B GrEqInv d LG 22.71 +3.4 +9.2 +12.0/B IntermIncInv d CI 10.35 -.4 -1.4 +.8/C MrylndBdInv d SS 10.48 ... -.4 +1.6/A SmCpFdmtlValIns d SB 28.13 +3.0 -1.1 +7.5/C SmCpGrInv d SG 19.54 +2.7 +5.2 +9.9/B SmrstEmMktsIns d EM 11.28 +.3 +.4 +4.9/DBrown Cap MgmtSmCoInv b SG 99.33 +4.9 +11.3 +16.2/ABruceBruce MA 507.72 +1.1 -3.3 +4.0/DBuffaloDiscv MG 24.75 +2.1 +2.2 +9.1/B EmergOpps SG 16.29 +2.3 +4.3 +7.7/D FlexInc AL 15.39 +5.1 -.9 +5.5/D Gr LG 30.48 +3.6 +4.6 +9.0/D HY HY 11.00 +.2 -.5 +3.4/D LgCp LG 29.16 +1.6 +.4 +10.1/C MidCp MG 14.28 +3.3 +4.9 +4.6/E SmCp SG 15.35 +3.1 +4.7 +8.5/CCG Capital MarketsCorFI CI 7.87 -.4 -2.3 +1.0/C EmMktsEqInvms EM 16.07 -1.5 -.9 +8.2/A IntlEq FB 13.08 +3.6 +.8 +5.2/B IntlFI IB 7.83 -.4 +1.3 +2.7/B LgCpEq LG 19.69 +3.3 +1.4 +8.3/E MuniBdInvms ML 9.11 -.1 -1.8 +1.5/E SmMidCpEq SG 21.13 +3.1 +1.7 +4.0/ECGMFoc LB 52.95 +2.7 -.7 +9.1/C Mut AL 31.48 +1.5 +1.5 +6.8/A Rlty MB 30.53 +3.0 -5.2 +7.7/BCMAdvsFI CS 11.14 ... -.7 +2.0/ACRMMidCpValInstl MB 22.51 +4.6 +3.3 +10.3/A SmCpValInstl SB 19.37 +2.6 -2.1 +9.4/A SmCpValInv SB 16.80 +2.6 -2.2 +9.1/BCalamosCnvrtA m CV 18.18 +.5 +3.3 +4.5/C CnvrtC m CV 17.99 +.4 +3.0 +3.7/D CnvrtInstl CV 16.30 +.5 +3.3 +4.8/C EvolvingWldGrA m EM 15.26 -1.6 +.1 +3.0/E EvolvingWldGrI EM 15.35 -1.6 +.1 +3.2/E GlbGrIncA m IH 9.57 +1.5 +1.2 +5.1/A GlbGrIncC m IH 8.50 +1.4 +.8 +4.3/B GlbGrIncI IH 9.84 +1.4 +1.2 +5.4/A GrA m LG 33.68 +3.0 +3.7 +7.4/E GrC m LG 21.43 +2.9 +3.5 +6.6/E GrIncA m AL 32.52 +2.5 +1.7 +8.0/A GrIncC m AL 32.68 +2.4 +1.5 +7.1/A GrIncInstl AL 31.27 +2.5 +1.8 +8.2/A GrInstl LG 44.14 +3.0 +3.8 +7.7/E IntlGrA m FG 21.30 +.9 -.5 +6.2/B IntlGrInstl FG 21.79 +.9 -.4 +6.5/B MktNetrlIncA m NE 13.46 +.8 +1.9 +3.5/A MktNetrlIncC m NE 13.67 +.8 +1.6 +2.7/A MktNetrlIncIns NE 13.30 +.8 +2.0 +3.7/ACalvertBalA m MA 31.41 +1.7 -.5 +4.1/D BalC m MA 30.41 +1.7 -.7 +3.3/E BdA m CI 15.77 -.3 -1.7 +1.3/B EqA m LG 44.81 +3.9 +4.5 +10.0/D EqC m LG 26.33 +3.8 +4.3 +9.2/D IncA m TW 16.06 -.2 -2.6 +2.0/C IntlEqA m FV 17.68 +3.4 +.5 +2.1/E MdCpA m MB 32.14 +3.8 +2.0 +1.9/E RspMuniIncA m MI 15.62 ... -1.3 +1.9/B ShrtDurIncA m CS 15.88 ... -.5 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +3.3 +.4 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +3.3 +.7 +13.2/A NL Vanguard InsIdxIns LB 129,325 +3.3 +.4 +13.4/A NL Vanguard TtlSMIdxInv LB 127,388 +3.3 +.7 +13.1/B NL Vanguard TtInSIdxInv FB 125,157 +3.0 +.4 +6.4/C NL Vanguard TtlSMIdxIns LB 115,813 +3.3 +.7 +13.2/A NL Vanguard TtInSIdxInsPlus FB 95,853 +3.0 +.4 +6.5/C NL Fidelity Contrafund LG 91,653 +3.2 +5.2 +15.5/B NL Vanguard InsIdxInsPlus LB 90,985 +3.3 +.4 +13.4/A NL American Funds GrfAmrcA m LG 86,214 +3.1 +5.1 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +2.4 -1.3 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.4 -2.3 +1.4/C NL Fidelity 500IndexPrm LB 75,073 +3.3 +.4 +13.4/A NL American Funds IncAmrcA m AL 74,723 +2.6 -1.2 +7.6/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +3.1 +.4 +6.5/C NL Dodge & Cox Stk LV 69,216 +4.3 +.7 +13.9/A NL American Funds CptlIncBldrA m IH 68,796 +2.2 -2.4 +5.7/B 5.75 Dodge & Cox IntlStk FB 63,742 +3.9 +.1 +7.4/A NL American Funds AmrcnBalA m MA 62,892 +2.0 -.6 +9.2/A 5.75 American Funds InvCAmrcA m LB 61,507 +3.0 0.0 +12.6/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 24.15 +20.6 888-776-3637 ProFunds UltSctOilGasInv LE NL 39.44 +15.8 888-776-3637 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.04 +13.0 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.72 +12.9 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.17 +12.9 888-614-6614 Guinness Atkinson GlbEngy EE NL 24.08 +12.6 800-915-6566 INVESCO EngyA m EE 5.50 25.96 +11.5 800-959-4246 INVESCO EngyInv b EE NL 25.85 +11.5 800-959-4246 Ivy EngyA m EE 5.75 12.79 +11.5 800-777-6472 Ivy EngyC m EE 1.00 11.86 +11.5 800-777-6472 Rydex EngySvcsH b EE NL 26.01 +11.5 800-820-0888 Rydex EngySvcsInv EE NL 28.59 +11.5 800-820-0888 ICON EngyS EE NL 12.58 +11.4 800-828-4881 INVESCO EngyC m EE 1.00 22.21 +11.4 800-959-4246 BlackRock AlCpEngyRsInvA m EE 5.25 11.65 +11.3 800-441-7762 BlackRock AlCpEngyRsInstl EE NL 11.96 +11.2 800-441-7762 Rydex EngyInv EE NL 82.15 +11.2 800-820-0888 Fidelity Advisor EnergyA m EE 5.75 36.05 +11.1 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 83.17 +20.5 888-776-3637 Berkshire Foc d ST NL 24.42 +13.7 877-526-0707 ProFunds UltLtnAmrInv LE NL 44.14 +13.5 888-776-3637 Virtus KARMidCapGrA m MG 5.75 31.22 +12.7 800-243-1574 Wells Fargo SpecizedTechA f ST 5.75 14.34 +12.6 800-222-8222 Virtus InvtvGrStkIns LG NL 23.65 +12.1 888-784-3863 Touchstone SdCptlInsGr LG NL 23.05 +12.0 800-543-0407 Artisan SmCpInvs SG NL 34.19 +11.9 800-344-1770 Touchstone SdCptlSelGrY LG NL 16.29 +11.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.44 +11.8 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.46 +11.8 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.15 +11.5 800-543-0407 AllianzGI TechInstl ST NL 76.49 +11.4 800-498-5413 Baron OppInstl MG NL 19.60 +11.4 800-992-2766 AllianzGI TechA m ST 5.50 68.17 +11.3 800-988-8380 Brown Cap Mgmt SmCoInv b SG NL 99.33 +11.3 877-892-4226 Copley Copley d LV NL 98.44 +11.3 877-881-2751 Highland SmCpEqA m SG 5.75 14.60 +11.3 877-665-1287 Morgan Stanley InsInGrI LG NL 46.35 +11.3 800-548-7786 Morgan Stanley InsInGrA m LG 5.25 44.22 +11.2 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 67

USLCCrRspnbIdxA m LB 22.36 +2.8 +.6 +9.1/CCambiarGlblUltrFcsInv d WS 19.83 +5.0 -.1 +1.4/E IntlEqInv d FB 28.70 +3.9 +1.0 +5.1/B OppInstl LV 23.43 +3.6 -1.4 +7.5/C OppInv LV 23.50 +3.6 -1.5 +7.2/C SmCpInstl d SB 19.96 +5.1 +2.3 +2.3/E SmCpInv d SB 19.50 +5.0 +2.2 +2.1/ECarillonClVtCptlApprA m LG 42.95 +3.1 +2.3 +12.7/A EagleGrIncA m LV 20.74 +3.6 -.8 +8.5/B EagleGrIncC m LV 19.87 +3.5 -1.1 +7.6/C EglMidCpGrA m MG 59.21 +1.7 +4.8 +10.5/A EglMidCpGrC m MG 47.47 +1.6 +4.6 +9.7/B EglMidCpStkA m MG 28.57 +3.0 +.7 +6.8/D EglSmCpGrA m SG 61.16 +2.0 +2.6 +8.2/D EglSmCpGrC m SG 45.30 +1.9 +2.4 +7.4/D ReamsCore+BdI CI 30.92 -.7 -2.2 +1.2/B ReamsCoreBdI CI 11.13 -.5 -2.0 +1.1/B ReamsUnconsBdI NT 11.64 -.3 -.9 +2.3/C ReamsUnconsBdY b NT 11.69 -.3 -1.1 +2.0/D ScoutIntlI FB 21.52 +3.3 +.2 +5.5/B ScoutMdCpI MB 19.20 +3.3 +1.0 +11.8/A ScoutSmCpI SG 28.40 +3.3 +1.7 +12.4/ACausewayIntlValInstl d FV 17.07 +4.5 -1.4 +3.7/C IntlValInv d FV 16.94 +4.4 -1.6 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 6.80 +8.2 -3.9 -7.4/A BrkdMLPFocC m LP 6.29 +8.3 -4.0 -8.0/AChamplainSmCoAdv b SG 20.85 +4.4 +4.8 +12.2/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.5/D DivIncN b LV 37.49 +1.6 -6.3 +4.5/EClearBridgeAggresivGrA m LG 208.19 +3.5 +2.3 +3.4/E AggresivGrC m LG 166.83 +3.4 +2.2 +2.6/E AggresivGrI LG 229.74 +3.5 +2.4 +3.7/E AggresivGrIS LG 232.18 +3.5 +2.5 +3.8/E AllCpValA m LV 14.03 +3.2 -3.5 +7.0/C AllCpValC m LV 12.10 +3.2 -3.7 +6.2/D ApprecA m LB 23.52 +4.0 -.3 +8.7/C ApprecC m LB 22.66 +3.9 -.5 +7.9/D ApprecI LB 23.38 +4.0 -.2 +9.0/C ApprecIS LB 23.45 +4.0 -.2 +9.1/C CBIntlSmCpI FA 19.00 +3.3 -.6 +6.7/C DivStrat1 LB 22.85 +3.4 -2.5 +8.6/C DivStratA m LB 22.84 +3.5 -2.6 +8.3/C DivStratC m LB 22.51 +3.4 -2.9 +7.5/D DivStratI LB 23.43 +3.5 -2.5 +8.6/C IntlGrC m FG 41.38 +2.9 +3.2 +6.9/B IntlGrI FG 47.65 +3.0 +3.6 +8.0/A IntlValA m FV 11.82 +3.6 ... +4.3/B IntlValIS FV 11.88 +3.7 +.2 +4.8/B LgCpGrA m LG 42.31 +4.1 +4.1 +12.8/A LgCpGrC m LG 34.08 +4.1 +3.9 +12.0/B LgCpGrI LG 46.88 +4.1 +4.2 +13.2/A LgCpValA m LV 32.66 +4.0 -1.3 +6.7/D LgCpValC m LV 31.72 +4.0 -1.5 +5.9/D LgCpValI LV 32.60 +4.0 -1.3 +7.0/C MidCpA m MB 32.71 +2.8 -2.2 +4.5/D MidCpC m MB 26.16 +2.8 -2.3 +3.8/E MidCpI MB 36.31 +2.9 -2.0 +4.9/D MidCpIS MB 36.65 +2.9 -2.0 +5.0/D SmCpC m SB 38.19 +1.4 -.8 +8.5/B SmCpGrA m SG 35.78 +3.5 +9.1 +10.0/B SmCpGrI SG 38.13 +3.5 +9.2 +10.3/B SmCpGrIS SG 38.50 +3.5 +9.2 +10.5/B SmCpGrR b SG 34.91 +3.5 +9.0 +9.7/B SmCpI SB 60.28 +1.4 -.5 +9.6/A SmCpValA m SV 19.26 +3.6 -3.2 +5.4/D TactDivIncA m MV 15.99 +3.3 -3.7 -1.3/E TactDivIncC m MV 15.19 +3.3 -3.9 -2.0/E TactDivIncI MV 16.10 +3.4 -3.6 -1.0/E ValTrustC m LB 78.21 +3.7 -2.2 +4.8/E ValTrustI LB 93.80 +3.7 -1.9 +5.8/EClermontCLSGrandIncN CA 11.37 +1.7 +.1 +4.1/BClipperClipper LB 121.71 +4.5 +1.0 +11.9/ACohen & SteersDivVal,IncInstl LB 14.91 +3.0 -2.1 +7.8/D GlbInfras,IncI XO 18.51 +2.4 -3.6 +3.0/B GlbRltys,IncA m GR 50.89 +1.8 -3.6 +2.9/B GlbRltys,IncI GR 51.14 +1.8 -3.5 +3.2/B InstlRltys SR 39.53 +2.0 -8.1 +2.3/B IntlRltyA m GR 12.08 +1.4 +.5 +4.3/A IntlRltyI GR 12.17 +1.5 +.7 +4.7/A PrfrdScInc,IncA m RR 13.73 +.4 -1.7 +5.0/B PrfrdScInc,IncC m RR 13.65 +.3 -1.8 +4.3/D PrfrdScInc,IncI RR 13.77 +.4 -1.5 +5.3/B RlEsttSecIncA m SR 13.47 +1.7 -8.5 +3.2/A RlEsttSecIncC m SR 12.21 +1.7 -8.7 +2.6/A RlEsttSecIncIns SR 14.18 +1.7 -8.4 +3.5/A Rltys SR 58.79 +2.0 -8.2 +2.0/BColorado BondSharesATxEx f SI 9.05 +.3 +1.5 +4.5/AColumbiaAMTFrCAIMBIns MF 10.23 -.1 -1.1 +1.9/B AMTFrCTIMBIns SI 10.30 ... -1.0 +1.0/D AMTFrIMBA m MI 10.27 -.1 -1.4 +1.5/C AMTFrIMBIns MI 10.27 ... -1.3 +1.7/B AMTFrMAIMBIns MT 10.34 ... -1.2 +1.3/C AMTFrNYIMBIns MN 11.63 -.1 -1.1 +1.5/B AMTFrORIMBIns SI 12.11 ... -1.2 +1.4/B AMTFrSCIMBIns SI 9.96 -.1 -1.4 +1.4/B AcornA m MG 13.52 +2.1 +4.6 +10.2/B AcornC m MG 6.87 +2.1 +4.4 +9.4/B AcornIns MG 16.11 +2.2 +4.7 +10.5/A AcornIntSelIns FG 29.59 +2.3 +1.2 +8.3/A AcornIntlA m FR 47.81 +2.9 +2.8 +6.4/E AcornIntlC m FR 45.71 +2.8 +2.6 +5.6/E AcornIntlIns FR 47.91 +2.9 +2.9 +6.6/E AcornSelA m MG 14.72 +3.1 +.7 +10.7/A AcornSelIns MG 16.67 +3.1 +.8 +11.0/A AcornUSAIns SG 16.14 +3.3 +6.1 +10.0/B BalA m MA 40.47 +1.6 -2.0 +5.3/B BalIns MA 40.40 +1.6 -2.0 +5.6/B BdIns CI 8.28 -.3 -2.2 +1.3/B ContrCoreA m LB 25.19 +2.7 -1.9 +8.4/C ContrCoreIns LB 25.38 +2.7 -1.9 +8.7/C ContrCoreV f LB 24.94 +2.7 -2.0 +8.4/C ContrEurpA m ES 7.40 +3.1 +1.1 +3.5/D ConvrtSecsA m CV 20.41 +.8 +3.0 +5.7/B ConvrtSecsIns CV 20.44 +.9 +3.0 +5.9/A CorpIncA m TW 9.90 -.1 -3.1 +1.6/D CorpIncIns TW 9.89 -.1 -3.1 +1.8/C CptAllcAgrA m AL 13.45 +2.3 +.1 +7.4/A CptAllcAgrC m AL 13.12 +2.3 ... +6.6/B CptAllcCnsA m XY 10.13 +.6 -1.3 +2.4/C CptAllcMdAgA m MA 12.94 +1.9 -.2 +6.3/A CptAllcMdAgC m MA 12.96 +1.8 -.4 +5.5/B CptAllcMdAgIns MA 12.92 +1.9 ... +6.6/A CptAllcMdCnsA m CA 11.04 +1.1 -.9 +3.6/C CptAllcModA m CA 11.56 +1.6 -.5 +5.2/A CptAllcModC m CA 11.47 +1.5 -.7 +4.4/B DiscpCoreA m LB 12.12 +3.6 +1.5 +9.6/B DiscpSmCoreV f SB 6.99 +4.0 +.4 +3.7/E DivIncA m LV 21.51 +2.5 -2.0 +9.7/A DivIncC m LV 20.85 +2.5 -2.2 +8.9/A DivIncIns LV 21.54 +2.6 -1.9 +10.0/A DivIncV f LV 21.52 +2.5 -2.0 +9.7/A DivOppA m LV 9.58 +4.5 -.4 +7.1/C DivOppC m LV 9.37 +4.3 -.7 +6.3/D EmMktsIns EM 13.62 -1.4 -1.4 +7.8/A FltRtA m BL 9.15 +.3 +1.9 +3.9/B GlEngNatResA m SN 20.31 +9.5 +2.7 +3.2/C GlEngNatResI SN 20.56 +9.5 +2.7 +3.5/C GlbDivOppA m WS 18.87 +3.2 -2.4 +3.4/E GlbDivOppIns WS 18.93 +3.3 -2.3 +3.7/E GlbEqValA m WS 14.18 +4.3 ... +5.6/D GlbOppsA m IH 13.83 +.7 +.8 +6.0/A GlbStratEqA m WS 15.50 +2.8 +.9 +7.9/B GlbStratEqC m WS 13.24 +2.7 +.6 +7.1/C GlbTechGrA m ST 32.12 +.4 +6.3 +20.7/A GlbTechGrC m ST 28.89 +.4 +6.0 +19.8/B GlbTechGrIns ST 33.36 +.5 +6.3 +21.0/A GrtrChinaA m CH 51.15 -1.5 +.1 +7.0/B HYBdA m HY 2.89 +1.0 -1.1 +3.5/D HYBdC m HY 2.87 +1.0 -1.3 +2.7/E HYMuniA m HM 10.49 +.2 ... +3.4/C HYMuniIns HM 10.50 +.3 +.1 +3.6/C IncBuilderA m XY 11.83 +1.0 -.6 +3.8/A IncOppsA m HY 9.68 +1.1 -1.2 +3.3/D LgCpEnhCoreA b LB 24.91 +3.5 +.9 +9.8/B LgCpEnhCoreIns LB 24.87 +3.5 +1.0 +10.1/A LgCpGrA m LG 41.10 +2.3 +3.6 +9.9/D LgCpGrC m LG 34.46 +2.2 +3.3 +9.1/D LgCpGrIIIA m LG 18.12 +2.3 +3.4 +9.2/D LgCpGrIIIC m LG 12.98 +2.2 +3.2 +8.4/E LgCpGrIIIIns LG 19.49 +2.3 +3.5 +9.5/D LgCpGrIns LG 42.66 +2.3 +3.6 +10.2/C LgCpGrV f LG 40.73 +2.3 +3.5 +9.9/D LgCpIdxA b LB 49.70 +3.3 +.3 +9.9/B LgCpIdxIns LB 49.98 +3.3 +.4 +10.2/A LgCpValA m LV 14.21 +3.3 -2.1 +8.0/B LgCpValC m LV 14.17 +3.2 -2.3 +7.2/C LmtDurCrdtA m CS 9.66 -.1 -1.0 +1.1/B MNTxExmptA m SM 5.36 -.1 -1.5 +2.1/B MidCapGrA m MG 26.04 +2.4 +2.3 +6.9/D MidCapGrIns MG 27.79 +2.4 +2.4 +7.2/D MidCapIdxA b MB 16.59 +3.4 +.2 +8.5/A MidCapIdxIns MB 16.53 +3.4 +.4 +8.8/A MidCapValA m MV 13.39 +3.3 -1.9 +5.6/D MidCapValC m MV 12.41 +3.3 -2.1 +4.8/E MidCapValIns MV 13.43 +3.4 -1.8 +5.9/D Pac/AsIns DP 11.46 +1.6 -.9 +8.9/B QualityIncA m CI 5.29 -.4 -1.5 +1.0/B RlEstateEqA m SR 12.82 +2.6 -8.1 +1.4/B RlEstateEqIns SR 12.85 +2.6 -8.0 +1.6/B S/MCpValA m SV 10.21 +4.1 +.7 +5.5/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.85 ... -.4 +.7/C STBdIns3 CS 9.84 ... -.4 +.8/C STMuniBdA m MS 10.27 -.1 ... +.4/D STMuniBdIns MS 10.27 -.1 +.1 +.6/C SelGlbEqA m WS 13.37 +3.2 +3.7 +9.9/A SelIntlEqA m FG 14.93 +3.3 +.4 +3.3/E SelIntlEqIns FG 15.28 +3.3 +.5 +3.5/E SelLgCpEqA m LB 14.56 +2.8 -.3 +10.4/A SelLgCpEqIns LB 14.46 +2.8 -.2 +10.7/A SelLgCpGrA m LG 17.08 +1.4 +6.4 +8.4/E SelLgCpGrIns LG 17.62 +1.5 +6.6 +8.7/E SelLgCpValA m LV 25.51 +3.0 -2.7 +9.2/A SelLgCpValC m LV 23.38 +3.0 -2.9 +8.4/B SelSmlrCpValA m SB 18.37 +1.8 +1.8 +4.8/E SlgCmsInfoA m ST 73.30 -1.8 +3.6 +17.5/C SlgCmsInfoC m ST 50.62 -1.8 +3.3 +16.6/C SlgGlbTechA m ST 40.79 -1.9 +3.8 +17.9/C SlgGlbTechC m ST 31.53 -2.0 +3.5 +17.0/C SmCpGrIA m SG 18.89 +1.8 +3.7 +11.5/A SmCpGrIIns SG 20.04 +1.8 +3.8 +11.7/A SmCpIdxA b SB 25.44 +4.3 +3.0 +10.8/A SmCpIdxIns SB 25.59 +4.2 +3.0 +11.1/A SmCpValIA m SV 41.04 +4.2 -1.8 +9.8/A SmCpValIIA m SV 17.67 +4.9 -.3 +7.7/C SmCpValIIIns SV 17.94 +4.9 -.2 +8.0/B SmCpValIIns SV 45.60 +4.2 -1.7 +10.0/A StratIncA m NT 5.96 +.3 -.2 +3.5/B StratIncC m NT 5.96 +.3 -.5 +2.7/B StratIncIns NT 5.86 +.3 -.3 +3.7/A StratMuniIncA m ML 3.98 ... -1.0 +3.2/A StrtCAMuIncA m MC 7.52 -.1 -1.3 +2.3/C StrtCAMuIncInst MC 7.52 -.1 -1.2 +2.6/C StrtNYMuIncA m MY 7.28 ... -1.3 +2.3/B ThermostatA m XY 14.52 ... -.8 +2.3/C ThermostatC m XY 14.59 -.1 -1.0 +1.5/D ThermostatIns XY 14.33 ... -.7 +2.6/C TtlRetBdA m CI 8.82 -.2 -1.8 +1.5/A TtlRetBdIns CI 8.83 -.2 -1.6 +1.7/A TxExmptA m ML 13.33 ... -1.1 +2.3/C TxExmptC m ML 13.32 -.1 -1.4 +1.6/E TxExmptIns ML 13.33 ... -1.1 +2.5/B USTrsIdxIns GI 10.73 -.6 -2.3 .../CCommerceBd CI 19.40 -.4 -2.1 +1.5/A Gr LG 32.88 +2.4 +1.0 +12.3/B KansasTFIntrmBd SI 18.99 ... -1.3 +1.3/B MidCpGr MG 39.94 +2.3 +1.1 +10.3/A MssrTFIntrmBd SI 19.09 -.1 -1.4 +1.6/B NtnlTFIntrmBd MI 19.17 ... -1.5 +1.7/B ShrtTrmGovt GS 16.81 -.3 -.7 +.2/B Val LV 30.45 +4.4 -2.7 +8.4/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.8 +.3/BConvergenceCorPlusInstl LB 19.21 +4.9 +2.6 +10.2/A OppsInstl SB 12.08 +4.0 -.2 +6.7/DCopeland Capital ManRkMgdDivGrI d LB 14.09 +3.1 +2.2 +4.5/ECopleyCopley d LV 98.44 +2.0 +11.3 +11.9/ACredit SuisseCmdtyRetStratA m BB 4.98 +2.0 +1.4 -3.9/D CmdtyRetStratI BB 5.09 +2.0 +1.4 -3.6/D FltngRtHiIncA m BL 6.89 +.4 +1.2 +4.2 FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.3Crossmark StewardS/MCpEnhIdxA b SB 15.96 +3.5 +.8 +8.4/BCullenHiDivEqInstl d LV 17.87 +3.5 -2.3 +8.2/B HiDivEqRetail m LV 17.85 +3.4 -2.4 +7.9/BCutlerEq LV 19.64 +2.5 -4.6 +7.9/BDFAAsiaPacSmCoIns PJ 23.54 -.1 -1.4 +7.0/B CAInTmMnBdIns MF 10.38 -.1 -.6 +1.1/D CASTMnBdIns SS 10.24 ... +.2 +.6/B CSTGEIntlScCrEq FV 10.39 +4.3 +1.1 +7.2/A CSTGEUSSclCrEq2 MB 17.60 +3.5 +.4 +9.7/A CntnntlSmCIns ES 29.36 +2.4 +2.7 +13.9/A EMktCorEqI EM 23.36 +1.0 +.6 +6.2/B EMktSCInstl EM 24.11 +2.2 +1.0 +7.7/A EmMktsII EM 29.28 +.5 +.5 +6.1/C EmMktsInstl EM 30.61 +.5 +.5 +5.9/C EmMktsSocialCor EM 15.01 +.8 +.7 +6.7/B EmMktsValInstl EM 31.95 +2.2 +2.3 +6.7/B EnhUSLgCoInstl LB 12.86 +2.8 -.5 +9.9/B FvYrGlbFIIns IB 10.80 -.1 -.6 +1.0/E GlbAllc2575Ins XY 13.44 +.8 -.3 +2.8/B GlbAllc6040Ins MA 18.07 +2.0 ... +5.5/B GlbEqInstl WS 23.34 +3.4 +.5 +8.4/B GlbRlEsttSec GR 10.29 +1.4 -6.0 +2.2/C InProtSecIns IP 11.57 ... -1.5 +.8/B IntlCorEqIns FB 14.71 +4.3 +1.2 +7.6/A IntlLgCpGr FG 13.21 +3.3 +.5 +5.1/D IntlRlEsttScIns GR 5.17 +1.4 -.6 +2.8/B IntlSclCrEqInst FV 14.18 +4.3 +1.4 +7.9/A IntlSmCoInstl FQ 21.54 +3.1 +1.3 +10.7/A IntlSmCpGr FR 16.17 +2.4 +1.8 +11.8/B IntlSmCpValIns FA 23.09 +4.1 +.5 +9.8/B IntlSstnbtyCor1 FB 11.15 +3.6 +.9 +6.4/A IntlValIII FV 17.71 +6.1 +2.2 +6.3/A IntlValInstl FV 20.89 +6.1 +2.1 +6.1/A IntlVctrEqIns FA 13.74 +4.1 +1.3 +8.5/B ItmGovtFIIns GI 11.96 -.9 -2.6 +.1/B ItmTExtnddQlIns TW 10.31 -.7 -3.7 +1.2/E ItmTMnBdIns MI 9.99 -.1 -.8 +1.0/E JapaneseSmCoIns JS 29.48 +3.7 +1.2 +15.1/A LgCpIntlInstl FB 24.08 +4.2 +.8 +5.0/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 31.91 +1.5 -9.0 +1.7/B STGovtInstl GS 10.39 -.4 -1.0 +.1/B STMuniBdInstl MS 10.11 -.1 +.1 +.6/C ShTrmExQtyI CS 10.69 -.1 -.7 +1.1/B SlvLyHdgGlEqIns WS 16.73 +3.9 +.5 +7.8/B SlvlyHdgGlFIIns IB 9.49 ... -.1 +.8/E TAUSCorEq2Instl MB 18.20 +3.5 +.6 +9.2/A TAWexUSCrEqIns FB 11.97 +3.4 +1.0 +7.1/A TMdIntlVal FV 17.17 +6.0 +2.1 +6.0/A TMdUSEq LB 29.23 +3.3 +.9 +10.1/A TMdUSMktwdVl LV 30.72 +4.4 -.2 +8.8/A TMdUSMktwdVlII LV 28.62 +4.4 -.2 +9.0/A TMdUSSmCp SB 44.44 +4.0 +1.0 +8.9/B TMdUSTrgtedVal SV 37.65 +4.1 +.5 +8.2/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.73 -.2 -.2 +.2/B USCorEq1Instl LB 22.92 +3.4 +.8 +9.8/B USCorEqIIInstl MB 21.63 +3.6 +.5 +9.0/A USLgCo LB 20.74 +3.3 +.4 +10.3/A USLgCpGrInstl LG 19.37 +2.4 +1.4 +10.8/C USLgCpValII LV 18.53 +4.1 -.5 +9.9/A USLgCpValIII LV 26.75 +4.1 -.5 +9.9/A USLgCpValInstl LV 38.74 +4.1 -.5 +9.8/A USMicroCpInstl SB 22.47 +4.2 +2.1 +9.5/A USSmCpGrInstl SG 18.70 +3.3 +.3 +7.8/D USSmCpInstl SB 36.19 +4.0 +.9 +8.5/B USSmCpValInstl SV 38.15 +4.5 +.6 +7.2/C USSocialCorEq2 MB 16.15 +3.7 +.6 +9.2/A USSstnbtyCor1 LB 21.34 +3.4 +1.3 +9.9/B USTrgtedValIns SV 24.94 +4.4 +.3 +7.7/C USTrgtedValR1 SV 24.93 +4.4 +.3 +7.6/C USVectorEqInstl MV 19.26 +4.0 +.6 +8.4/B WlexUSGovFIIns IB 10.20 -.3 -.7 +1.9/C WlexUSTrgVlIns FA 15.31 +3.5 +.5 +9.3/B WlexUSVlPrtIns FV 13.23 +4.9 +2.0 +6.6/ADFDentPremGrInv MG 31.39 +4.0 +8.1 +13.0/ADavenportCor LG 23.22 +2.9 +.2 +7.9/E EqOpps MG 17.57 +1.1 -2.8 +3.4/E ValInc LV 16.98 +3.2 -2.9 +7.3/CDavisApprecIncA m AL 39.99 +3.4 +.6 +3.2/E ApprecIncY AL 40.18 +3.4 +.8 +3.5/E FinclA m SF 52.46 +3.8 +1.0 +11.4/B FinclC m SF 43.61 +3.7 +.8 +10.5/C NYVentureA m LB 34.39 +4.2 +.4 +10.6/A NYVentureC m LB 31.16 +4.2 +.2 +9.8/B NYVentureY LB 35.16 +4.3 +.5 +10.9/A OppA m LG 36.98 +3.5 -.1 +11.3/B OppC m LG 30.26 +3.5 -.3 +10.4/C RlEsttA m SR 36.54 +2.1 -7.7 +2.7/ADelaware InvCorpBdA m TW 5.64 -.1 -3.3 +1.3/E CorpBdInstl TW 5.64 ... -3.3 +1.5/D DiversIncA m CI 8.49 -.3 -1.6 +1.2/B EmMktsA m EM 19.79 -.3 -1.9 +9.8/A ExtnddDrBdA m TW 6.31 -.5 -6.0 +1.5/D ExtnddDrBdInstl TW 6.30 -.5 -5.9 +1.8/D HYOppsA m HY 3.75 +.7 -1.0 +2.5/E IntlValEqA m FV 15.48 +3.7 -1.0 +4.5/B IntlValEqInstl FV 15.54 +3.7 -.9 +4.7/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +.9/C MnstHYMnBdA m SM 10.62 ... -1.3 +2.3/B NtnlHYMnBdA m HM 10.93 +.3 -.4 +4.1/B REITA m SR 10.16 +1.7 -10.2 -1.2/E SelGrA m LG 39.04 +3.3 +3.4 +4.8/E SelGrInstl LG 42.52 +3.4 +3.5 +5.1/E SmCpValA m SV 65.23 +4.3 -1.1 +9.5/A SmCpValC m SV 54.03 +4.2 -1.3 +8.7/B SmidCpGrA m SG 23.24 +.9 +6.1 +10.4/B TFArizonaA m SL 11.21 ... -1.0 +2.2/A TFCaliforniaA m MC 11.94 ... -1.4 +2.7/B TFColoradoA m SL 11.04 ... -1.0 +2.5/A TFIdahoA m SL 11.18 ... -1.2 +1.8/B TFMnnstA m SM 12.14 ... -1.2 +1.9/B TFMnnstIntrmA m SM 10.82 ... -1.2 +1.5/D TFPnsylvnA m MP 7.93 ... -1.1 +2.3/B TFUSAA m ML 11.41 +.1 -1.1 +2.4/C TFUSAIntermA m MI 11.73 +.1 -1.0 +1.7/C USGrA m LG 24.35 +2.7 +2.8 +7.3/E USGrInstl LG 26.55 +2.7 +2.8 +7.5/E ValInstl LV 21.91 +5.6 +2.5 +8.5/B WlthBldrA m MA 14.26 +2.1 -2.3 +3.2/EDeutscheCATxFrIncA m MC 7.38 ... -1.6 +1.7/E CATxFrIncS MC 7.37 ... -1.4 +2.0/D CROCIEqDivA m LV 56.33 +1.9 -1.6 +8.1/B CROCIEqDivC m LV 56.16 +1.8 -1.8 +7.3/C CROCIIntlA m FB 48.49 +2.8 -.2 +1.1/E CROCIIntlC m FB 48.14 +2.8 -.4 +.3/E CROCIIntlS FB 48.69 +2.8 -.1 +1.3/E CmnctnsA m SC 26.40 +4.2 -1.7 +4.1/B CorEqA m LB 27.63 +4.0 +1.3 +10.3/A CorEqS LB 27.91 +4.0 +1.4 +10.6/A CptlGrA m LG 79.45 +3.8 +3.1 +10.6/C CptlGrS LG 80.25 +3.9 +3.2 +10.9/C EAFEEqIdxInstl FB 6.60 +3.9 +.7 +4.7/C EmMktFixIncS EB 9.23 +.1 -2.6 +2.2/E EmMktsEqS EM 20.62 -.9 -.1 +5.8/C Eq500IdxInstl LB 220.88 +3.3 +.4 +10.1/A Eq500IdxS LB 217.94 +3.3 +.4 +10.1/A GNMAS GI 13.33 -.2 -1.3 +.4/A GlbHiIncInstl HY 6.73 +1.0 -.4 +4.8/A GlbIncBldrA m IH 9.31 +2.1 -2.0 +4.7/B GlbSmCpA m SW 37.15 +3.3 +.4 +4.5/E GlbSmCpS SW 39.31 +3.3 +.5 +4.7/E HiCoGlBdS IB 9.10 ... -1.4 +2.0/C HiIncA m HY 4.66 +1.1 -.4 +4.0/C HiIncC m HY 4.66 +.8 -.9 +3.2/D HlthWllnssS SH 37.69 +2.6 +.3 +.5/C IntlGrS FG 34.79 +2.5 -1.0 +4.8/D IntrmTxAmtFrS MI 11.55 ... -1.2 +1.3/D LgCpFocGrS LG 46.06 +3.7 +2.4 +10.7/C LtnAmrcEqS LS 26.64 -.1 +3.1 +7.3/A MATxFrS MT 14.01 ... -1.6 +1.8/B MgdMuniBdA m ML 8.93 -.1 -1.7 +1.9/D MgdMuniBdS ML 8.94 -.1 -1.7 +2.1/D MltAstGlbAllcS IH 16.03 +2.2 -.7 +2.6/D MltsecIncA m MU 4.53 +.5 -1.1 +1.9/D NYTxFrIncA m MN 10.41 -.1 -1.7 +1.8/B NYTxFrIncS MN 10.41 ... -1.6 +2.0/B RlEsttSecA m SR 18.85 +2.9 -7.2 +2.0/B SP500IdxS LB 30.57 +3.3 +.4 +10.0/A SciandTechA m ST 22.92 +2.2 +7.0 +15.5/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.98 ... ... +.6/C SmCpCorS SB 31.56 +5.7 +1.4 +9.2/B StratHYTxFrA m HM 11.99 ... -1.4 +2.6/E StratHYTxFrS HM 12.00 +.1 -1.3 +2.9/D TotRetBdA m CI 10.46 -.2 -2.3 +1.2/B TotRetBdS CI 10.46 -.2 -2.2 +1.5/A USBdIdxInstl CI 9.17 -.4 -2.3 +.7/C WldDivS WS 30.67 +3.9 +.5 +2.8/E Diamond HillAllCpSelI LB 16.08 +3.1 -.2 +6.5/E CorpCrdtA m HY 11.26 +.7 +.8 +5.8/A CorpCrdtI HY 11.23 +.8 +1.0 +6.0/A LgCpA m LV 25.55 +2.6 -3.4 +8.5/B LgCpC m LV 24.16 +2.5 -3.6 +7.7/C LgCpI LV 25.73 +2.6 -3.3 +8.8/A LgCpY LV 25.77 +2.7 -3.3 +8.9/A LngShrtA m LO 25.25 +1.4 -2.0 +3.5/C LngShrtC m LO 22.54 +1.4 -2.2 +2.7/C LngShrtI LO 25.89 +1.4 -1.9 +3.8/C SmCpA m SV 35.66 +2.5 +.1 +5.3/D SmCpI SV 36.22 +2.5 +.2 +5.6/D SmCpY SV 36.25 +2.5 +.2 +5.7/D SmMidCpI MV 22.45 +2.7 ... +7.0/CDodge & CoxBal MA 105.14 +2.6 -.1 +7.6/A GlbStk WS 13.78 +3.5 -.6 +7.3/B Inc CI 13.44 -.2 -1.4 +2.1/A IntlStk FB 46.35 +3.9 +.1 +3.0/E Stk LV 201.99 +4.3 +.7 +10.6/ADominionImpactBdInv m CI 10.91 -.5 -2.4 +1.1/B ImpactEqInstl d LB 23.47 +2.9 -.2 +5.3/E ImpactEqInv m LB 23.47 +2.9 -.3 +4.9/E ImpactIntlEqInv m FV 9.02 +3.6 +1.0 +6.2/ADoubleLineCorFII CI 10.74 ... -1.4 +1.8 CorFIN b CI 10.73 ... -1.4 +1.5 EmMktsFII EB 10.40 ... -1.7 +4.5 EmMktsFIN b EB 10.40 ... -1.9 +4.2 FltngRtI d BL 9.97 +.4 +1.5 +3.0/D FltngRtN m BL 9.98 +.3 +1.4 +2.7/D LowDurBdI CS 9.97 +.1 ... +1.8 LowDurBdN b CS 9.96 +.1 ... +1.6 MltAsstGrA m TV 9.47 +.3 -.5 +5.1 MltAsstGrI d TV 9.50 +.2 -.5 +5.3 TtlRetBdI CI 10.42 ... -1.1 +1.7 TtlRetBdN b CI 10.41 -.1 -1.1 +1.5DreyfusAMTFMnBdA f MI 13.77 ... -1.5 +2.1/B AMTFMnBdZ MI 13.77 ... -1.4 +2.3/A ActvMidCpA f MB 61.33 +3.4 -.3 +6.2/C ActvMidCpI MB 61.50 +3.5 -.2 +