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

NORTH PORT „ In 2014, the North Port Police Department realized it had a problem. The dog bites from the department were more than all the other surrounding cities combined. The police protocol needed to be tightened where it can be,Ž according to interim Chief Chris Morales. But the protocol has had one de“nition added and kept everything else the exact same, according to reports requested from the North Port Police Department. Dog bites have gone down over the last four years: from 34 people bitten between 2010-2014, to 12 since 2015. But the department still has to grapple with protecting their K-9 partner versus protecting harder-toreach subjects who may mentally ill or suicidal.When K-9s are called to the sceneMorales and K-9 of“cer Chad Walker said K-9 of“cers can arrive on the scene for a few different reasons. Since K-9 of“cers work a normal shift, they could simply be the “rst to respond to a call. North Port refocuses police dog useGrappling with protocol of By LAUREN COFFEY STAFF WRITER If not trained properly, absolutely things can go wrong. Thats why you train, train, train, train, train. We take training very seriously in this department.Ž„ North Port acting Police Chief Chris Morales Ocer Bush and his K9 partner DutchPHOTO PROVIDED  BITES | 6Two major Charlotte County tourism events are planning ahead to bring in dollars during the countys off season. Both the Florida International Air Show held in Punta Gorda in October and the Englewood Beach Waterfest in November were awarded in-kind services from the Charlotte County Commission Tuesday. They bring a lot of revenue to the county, and they bring that revenue to the county at a time when we really need it,Ž said Tourism Development Director Lorah Steiner. Both events generate more than $4 million in economic impact during October and November, months which are considered shoulder seasonŽ for the county, when every hotel and restaurant is in need of business. Most businesses here make their money during that short period of time that we call season,Ž Steiner said. Its a lot tougher the rest of the year. Anything we can do to move business into those months, we certainly want to support.Ž Since both events have been around for more than two years, they are not eligible for cash from the county, but they can still apply for in-kind services up to $50,000. The Florida International Air Show was awarded $31,823, including $20,000 for Fire/EMS; $1,000 for permitting; and $10,823 in transit. Air Show President Dana Carr said theres a new setup for transportation this year. Shuttle buses will take visitors from the parking lot to the gate, while internal transportation will rotate throughout the grounds. There will be less walking and a lot more on the ground for people to see as well,Ž Carr said.Air Show, Waterfest awarded in-kind fundingBy ANNE EASKERSTAFF WRITER FUNDING | 7In order to get funding from the state to build new schools in Charlotte County, the student population needs to grow. But that isnt happening, school of“cials said this week. Until we actually see new students come in,Ž said Greg Griner, chief “nancial of“cer for Charlotte County Public Schools, the state doesnt let us build to capacity until they show up.Ž Members of the Charlotte County Commission, the Punta Gorda City Council, and the School Board met Monday for a joint workshop to discuss capacity at Charlotte County schools, among other issues. On the current capacity,Ž said Griner, not much has really changed along those lines. We still have available capacity at all levels.Ž Griner said that due to the lack of growth and the countys current “ve-year plan, no new plans can be made to expand local school facilities. County Commissioner Joe Tiseo criticized the state of Port Charlotte Middle School. I dont know how to describe that campus that would be appropriate here,Ž said Tiseo. Its more of a dump to me personally ... there are some real de“ciencies.Ž School Board member Wendy Atkinson took offense to this. She said, No. 1: thats the alumni that my children went to. No. 2: a lot of children go to that school, a lot of parents go to meetings at that school (and) a lot of people go to work at that (school) and they take pride in that school ... and for you to use that kind of language was harsh.Ž Tiseo backtracked on his statement somewhat, but reiterated that the campus does, in fact, need some work. I have three kids that just went through that school,Ž said Tiseo, and I was on the committee at that school and so Im very familiar with that school. Its in rough shape compared to other schools that I go visit; its pretty discouraging. Ive been asking about “nancing for a new campus there and it seems to just be lost in the shuf”e.Ž Punta Gorda Mayor Rachel Keesling asked what the School Board is doing about overcrowding issues at Charlotte High School. Griner said that part of the Schools: No growth means no new facilitiesBy DANIEL SUTPHINSTAFF WRITERSCHOOLS | 7Hospitals in Charlotte County received mostly mediocre grades for hospital safety Tuesday by the Leapfrog Group, which is a national nonpro“t organization that has called itself a patient safety watchdog. Bayfront Health Port Charlotte and Punta Gorda locations both snagged Ds. The Port Charlotte location received straight Ds since spring of 2016. Prior to that, the hospital was not scored. The Punta Gorda Bayfront location also received Ds from Leapfrog in 2016 and spring of 2017, until it improved to a C for the last grade in the fall and then dropped back down to a D Tuesday. Prior to that in 2015, the hospital had received Bs. Fawcett Memorial Hospital in Port Charlotte received a C Tuesday, which was down from mostly Bs and As since 2015. The hospital also got a C in spring, 2016. Meanwhile, Venice Bayfronts grade improved to a B after receiving mostly Cs since 2015 along with two Ds in 2016. Englewood Community Hospital continued a straight A streak since 2015. Sarasota Memorial Hospital got another A as it has since fall of 2016. Prior to that, it had received Cs and a B since 2015. Leapfrog issues grades twice per year in spring and fall. The grades use data from the Centers for Medicare & Medicaid Services, the Leapfrog Hospital Survey, the Agency for Healthcare Research and Quality, the Centers for Disease Control and Prevention, and the American Hospital Associations Annual Survey and Health Information Technology Supplement.Charlotte hospitals snag mediocre safety grades from LeapfrogBy ANDREA PRAEGITZERSTAFF WRITERLEAPFROG | 2CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 115AMERICAS BEST COMMUNITY DAILYMostly sunnyHigh 83 Low 59$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Im told my bark is worse than my bite. 705252000258Daily Edition $1.50 Wednesday, April 25, 2018 GET INTO MY CAR ... AMAZON BEGINS DELIVERY TO VEHICLESPeople in dozens of cities across the United States can start getting their Amazon orders delivered to a parked car, provided t heir vehicle has the proper technology. See The News Wire INSIDETHE SUN: Crosswords ..............7 Local Sports ......... 10 Obituaries .............16 Police Beat ............12 State .....................15 Viewpoint ............8-9OUR TOWN: Calendar ................12 Classifieds ........14-20 Local News ...........1-6NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................2 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 FROM PAGE ONEThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Home-sharing company Airbnb has worked out most of its kinks in Florida, but it still faces controversy „ and the occasional lawsuit. Much of the discord centers on the bed tax most counties charge on shortterm lodgings. Collier Countys tax collector sued Airbnb in January, seeking a court order to the company to pay current and past bed taxes. But Lee has accepted bed tax payments from Airbnb on behalf of its hosts for about two years. The company reports it remitted $903,000 in bed taxes to the county in 2017. Hoteliers say theyll support anything thats operating legally, paying the bed tax and providing a safe environment for guests. But many dont believe Airbnb is playing by the same rules as they are. On Tuesday the American Hotel and Lodging Association “red its latest salvo on what it calls Airbnbs secret and voluntary tax deals with local and state governments.Ž The hotel association called on state and local government leaders to reject Airbnbs pursuit of voluntary collection agreements for sales taxes and bed taxes. That call hasnt gotten much traction in Florida, however. Earlier this month Charlotte County became the 40th of 63 counties that levy a bed tax to reach an agreement with Airbnb. The hotel association says Airbnb is negotiating these deals behind closed doors, without public input and without adequate oversight or auditing to ensure the company is paying the proper amount of taxes. Airbnb spokesman Benjamin Breit in Chicago counters the hotels just dont want the competition. First, they said Airbnb needs to pay the taxes,Ž Breit said. We started paying the taxes. (Hoteliers) ”ip”opped and said the deals are secretive and unfair.Ž Ask a participating county government for a copy of its agreement with Airbnb, Breit suggested. We did. Airbnb has paid bed taxes on behalf of its Lee County rental hosts since 2016. But Lee County of“cials wont share a total that Airbnb has remitted. They say they cant, by law. The agreement with Airbnb and its bed tax payments are exempt from the state public records law, they say, citing Florida Statute 213.053 to support the exemption. To disclose anything about Airbnbs business with Lee County Clerk of Court, even the initial remittance agreement would break the law, said Tim Parks, inspector general for the clerks of“ce. Asked whether he thought the agreement with Airbnb was fair, Parks said: I believe we are collecting the amount that is supposed to be collected. Before this agreement, we had to go and sign up hundreds of their property owners individually. We get one payment every month instead of hundreds of remittances. ... Its a win-win.Ž The con“dentiality surrounding the payments isnt unprecedented. Lee County and other Florida counties collecting the bed tax extend that con“dentiality to all lodgings operators, large and small. The reasoning is that, if a speci“c business bed tax payments were made public, competitors would have access to sensitive “nancial information. In a written statement, Airbnb said it hoped to resolve the Collier County suit as soon as possible and reach an agreement. The company said it approached Collier County in early 2016 with an offer to collect and remit the bed tax on behalf of its local hosts. On Wednesday, Collier Deputy Tax Collector Rob Stoneburner wouldnt discuss the suit. However, he con“rmed thered been some back-and-forth with Airbnb over its collection agreement. We tried to get some changes in it „ some things moved; some things added,Ž Stoneburner said, declining to be more speci“c. But apparently the company wouldnt budge. No one wants to talk for the record about the suit. However, the main hangup in reaching agreement on bed tax collection might be that Collier County wants Airbnb to turn over the names and addresses of its local hosts „ as part of a tax remittal agreement. Another company spokesman, Tom Martinelli, said as much in a July opinion piece in the Naples Daily News. Martinelli wrote: When our hosts join our platform to share their homes, they are not authorizing Airbnb to turn over all of their information to the government. For privacy reasons, that is a line we simply cannot cross.Ž Martinelli added that, in some areas, the company has worked with county and municipal governments to devise a separate registration system that includes the names and addresses of Airbnb hosts as well as those of others offering short-term rentals. Governments often dont have the resources to monitor compliance, however. The criticism that Airbnb doesnt follow the same rules as other renters of short-term lodgings goes way back. By 2015, though, an answer looked likely. Thats when the Florida Department of Revenue inked an agreement allowing the company to collect and remit the state sales on behalf of its rental hosts. That same year Airbnb launched a similar campaign for agreements with Florida counties that collect a bed tax. With other popular home-sharing sites such as VRBO, HomeAway and Flipkey, its up to the homeowners to collect and pay the tax. Bed taxes are based on a percentage of a persons lodgings bill and vary by county. Lee and Collier levy 5 percent bed taxes, with the bulk of proceeds going to beach and shoreline maintenance and improvements „ and promoting visits to the county to overnight guests. Despite the controversy, Airbnbs presence in Southwest Florida is growing. In Lee County the company reports that its Fort Myers area hosts took in $306,000 during Major League B aseball spring training this year. Collectively, that revenue from Feb. 21 to March 27 was a 112 percent spike in guests when compared with the previous “ve weeks. Of course, not all of this can be pegged to baseball alone. Late February through March also is when university students visit on spring break, and cold-weary Northerners migrate here for sun and beach time. Ive been busy all winter with Airbnb,Ž said Joan Tribulas, a longtime host who also works in real estate sales. Tribulas rents out two bedrooms in her southeast Cape Coral home, which shes decorated with tropical touches, including a tiki bar in the living room. I just dont get it,Ž Tribulas said of the Collier tax collectors concerns. Renters pay applicable state and bed taxes upfront when they rent through Airbnb, preventing hosts from forgetting or skimping on remittals. Tribulas was happy to be relieved of collecting and remitting the taxes herself. It was a pain in the neck.Ž Rather than suing Airbnb, Collier County should go after other online vacation rental platforms that arent trying to work with local governments on collecting taxes, Tribulas said. Collier County, Tribulas said, is making a mountain out of a molehill.ŽAirbnb faces lawsuit, criticism from hoteliersBy LAURA RUANENEWS-PRESS According to Leapfrog, the grades show a hospitals overall performance in keeping patients safe from preventable harm and medical error.Ž Leapfrogs goal with the safety grades is to reduce approximately 440,000 yearly deaths from hospital errors and injuries by publicly recognizing safety and exposing harm.Ž Nationwide, hospitals in Florida came in 23rd for the latest grades, up from 24th in the fall. Of the approximately 2,500 hospitals graded nationwide, 30 percent earned an A, 28 percent earned a B, 35 percent got a C, six percent a D and one percent an F, according to Leapfrog. Grades for DeSoto Memorial Hospital are not available again this year due to its size and reporting requirements, but not through any fault of the hospital, according to Leapfrog Director of Operations Erica Mobley. According to information from Leapfrog Group, D and F hospitals carry a nearly 50 percent greater risk of mortality than A hospitals.Ž More than 33,000 lives could be saved if all hospitals performed at the level of A-graded hospitals, according to Leapfrog. National rankings are a good starting point,Ž said SMH CEO David Verinder in a statement. If you are facing surgery or a complicated treatment, be sure to also talk to your family doctor and others in the medical community. Dig a little deeper, and research both the hospital and provider you are considering to ensure they have an experienced team in place and a strong track record in the speci“c service you need.Ž Still, in an emergency, Mobley said patients should go to their closest hospital. Fawcett Memorial Hospital issued a statement Tuesday saying it is committed to transparency by sharing accurate, meaningful information about quality performance.Ž We were disappointed in the latest rating from Leapfrog but are con“dent that our performance metrics have improved since the data period that these scores were tabulated,Ž said the statement from Fawcett. Mobley said data used in the grades is mostly from 2016 and 2017 and based on most recent data available. She noted Leapfrog issues grades twice per year to keep grades as current as possible. Fawcett also noted it has a strong history of exceptional performance with many rating organizations, including over 20 clinical recognitions from Healthgrades and the Joint Commission.Ž Leapfrog has been grading hospitals since 2012. President and CEO of Englewood Community Hospital Valerie PowellStafford said in a statement she was thrilled that Englewood Community Hospital has earned its 11th consecutive A for patient safety from the Leapfrog Group.Ž Our medical staff and team remains committed to providing our patients the highest quality healthcare possible, through a variety of initiatives including our Patient Safety and Quality Council, weekly Senior Leadership Safety Rounding, and a “ve-step interviewing process to ensure we hire staff members that support and live our mission and values,Ž said PowellStafford in the statement. Additionally, we are on a journey to becoming a High Reliability Organization which supports a culture of safety by encouraging all staff members to participate in the reporting of safety concerns to “nd new ways to protect our patients, our visitors and our colleagues.Ž Calls and emails to Bayfront locations in Venice, Punta Gorda and Port Charlotte for comment were not immediately returned Tuesday.Email: Apraegitzer@sun-herald.comLEAPFROGFROM PAGE 1 LEAPFROG GRADESBayfront Punta Gorda Spring 2018 D Fall 2017 C Spring 2017 D Fall 2016 D Spring 2016 D Fall 2015 B Spring 2015 B Bayfront Port Charlotte Spring 2018 D Fall 2017 D Spring 2017 D Fall 2016 D Spring 2016 D Fall 2015 NS Spring 2015 NS Bayfront Venice Spring 2018 B Fall 2017 C Spring 2017 C Fall 2016 D Spring 2016 D Fall 2015 C Spring 2015 C Englewood Community Spring 2018 A Fall 2017 A Spring 2017 A Fall 2016 A Spring 2016 A Fall 2015 A Spring 2015 A Sarasota Memorial Spring 2018 A Fall 2017 A Spring 2017 A Fall 2016 A Spring 2016 C Fall 2015 C Spring 2015 B Fawcett Memorial Spring 2018 C Fall 2017 B Spring 2017 B Fall 2016 B Spring 2016 C Fall 2015 A Spring 2015 A *NS = Not Scored „ SOURCE: Leapfrog Hospital Safety GradeMORE ON LEAPFROG GRADES: http://www.hospitalsafetygrade.org I I adno=54535177

PAGE 3

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 4/22/18. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 130st Place Readers Choice Awards Lowest Price Guaranteed 12 & 18 Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 27Ž 4.5 cu.ft. Front Load Washer Steam True Steam27Ž 7.4 cu.ft. Electric Dryer SALE! $749 DRYER DVE52M7750W 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST H 697/8 x W 353/4Ž x D 311/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator27Ž 5.2 cu.ft. Top Load Washer 27Ž 7.4 cu.ft. Electric Front Load Dryer H 691/2 x W 353/4Ž x D 321/4Ž Convection SALE! $2,399 PYE22KSKSS SALE! $2,199 RF24FSEDBSR 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $399 WASHER GTW330ASKWW SALE! $399 DRYER GTX33EASKWW MATCHING DRYERH 697/8Ž x W 353/4Ž x D 351/4Ž 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range 24Ž Built-In Dishwasher2.0 cu.ft. 1,000w over-range microwave H 683/4Ž x W 355/8Ž x D 34Ž ConvectionKRFF507ESS KSEG700ESS KDTE334GPS KMHS120ESS26.8 cu.ft. French Door Refrigerator MATCHING DRYER MATCHING DRYER Convertible Drawer SALE! $1,099 GSS25GSHSS 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US 30Ž Freestanding RangeNE59J7630SS Convection SALE! DRYER DLEX3570W$899 Multi Steam ActiveWash Pre-Treat Built-in Sink Purchase or more kitchen appliances and get package discounts and big rebates! SALE! $399 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $749 LRE3193ST SALE! $499 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $599 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming CenterConvection SALE! $449 WHITE SHE3AR72UC SALE! $549 STAINLESS SH3AR75UC 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST 130Voted Best Place to Buy!Readers Choice Awards!1st Place SALE! $749 WASHER WA52M7750AW SALE! $449 DW80J3020US Steam Self-Clean 5 Smoothtop Elements We Service What We Sell! SALE! $899 WASHER WM3770HVA Deep Rinse Counter-Depth Look for the big SALE! $1,299 RF260BEAESG H 685/8Ž x W 353/4Ž x D 335/8Ž25.5 cu.ft. French Door Refrigerator Twin Cooling Plus Counter-Depth1700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pm 49ŽLED43ŽLED 1080p Smart LED HDTV Netflix, Amazon, Hulu PLUS, VUDU, YouTube, SMARTTV 4k Ultra HD SALE! 49Ž $44943Ž $329 49LJ5500 43LJ5500 Family Owned & OperatedCelebrating 64 years of serving SW Florida!2.1 cu.ft. 1,050w over-range microwave PVM9005SJSS Appliances & Electronicsest. 1954 Save $1,930! Save $1,746! Save $1,773! save $1,977! REBATEMSRP: $6,849SALE$4,872AFTER $600 REBATEMSRP: $4,199SALE$2,269AFTER $250 REBATESALE$3,076AFTER $500 MSRP: $4,849 REBATESALE$4,253AFTER $600 MSRP: $5,999 SALE! SALE! SALE! 65Ž $99943Ž $49975Ž $1,699 UN65MU6300F UN43MU6300F UN75MU6300F65ŽLED75ŽLED43ŽLED Sale & Clearance! End of SeasonPlease visit BillSmith.comadno=50533963

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 LOCAL/REGIONAL NEWSThe Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS Punta Gorda GETTEL.COM 941-639-1155 Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed SHOP OVER 5000 VEHICLES AT GETTEL.com April Showers of Savings Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2007 Chevrolet HHR Stk#SS1182 .......................$41852007 Mercury Milan Stk#N609114C .................$69952007 Toyota Camry Stk#T2472665B ...................$55002010 Chevrolet Aveo Stk#SS1162 ....................$58532009 Toyota Yaris Stk#S003672A .........................$59422013 Ford Focus Stk#C202166B ..........................$59952006 Hyundai Tucson Stk#SP1180 .....................$61262010 Nissan Altima Stk#NL01639C ...................$69952009 Toyota RAV4 Stk#T167461A .........................$74992014 Kia Rio Stk#CS0352A .......................................$79222011 Toyota Camry Stk#T728728A .....................$79892015 Kia Soul Stk#T126372B .................................$83622011 Jeep Patriot Latitude Stk#C119906A ..$89522011 Chrysler 200 Stk#CP0296A .......................$89952014 Chevrolet Malibu Stk#G210772A............$94852013 Ford C-Max Hybrid Stk#C191182B .......$95062007 Toyota Avalon Stk#T054306A ......................$96742010 Ford-150 Stk#T192716B .............................$98692012 Toyota Corolla S Stk#TP0338A ..................$99132016 Nissan Versa Stk#S022138A .....................$99852003 Dodge Ram 1500 Stk#SP1160 ...............$99992015 Hyundai Accent Stk#S003648A .............$10,1792016 Hyundai Elantra Stk#SP1133 .............$10,6292013 Chevrolet Impala Stk#G212384A.........$10,6372011 Honda Civic Stk#SP1134 ........................$10,6552013 Chrysler 200 Stk#TY0265B .....................$10,6972015 Hyundai Accent Stk#SM1124 ................$10,7612010 Chevrolet Colorado Stk#G207011A ...$10,8162013 Dodge Grand Caravan Stk#T454810A .$10,8762013 Hyundai Genesis Stk#SS1177 ............$10,9042017 Nissan Versa Stk#SC1115 .....................$10,9562012 Lincoln MKZ Stk#TP0331A .....................$10,9562011 Hyundai Santa Fe Stk#SS1183A .........$10,9812012 Kia Optima Stk#TP0371A .........................$11,0002015 Honda Fit Stk#T194865A ..........................$11,000 GettelLincoln.com GettelMitsubishi.com GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.comadno=54536084

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 They may also be called to a scene when off-duty if it involves a search and rescue, missing person or apprehension. They do work a normal shift patrol and they could stumble onto something where theyre the “rst on scene and theyre already deploying,Ž Morales said. But normally when theyre deploying, they need another of“cer to do the search with them because the K-9 of“cer always needs to maintain control of the dog. So they need someone else to track (the subject).Ž The of“cers partner is a K-9 „ in this case, Walkers partner is 4-yearold Belgian Malinois named Dutch. Dutch and Walker join Neuro and Of“cer Justin Bumgarner to make up the K-9 unit. K-9s in the regionMost departments have a type of K-9 unit, including Charlotte and Sarasota counties sheriffs offices. They are used for a variety of purposes in the sheriffs departments, from tracking to drug detection, according to Charlotte County. Area cities „ aside from North Port „ also have K-9 units, but none of them had the tally that North Port did on K-9 officers being engaged in bites during police interactions. The city of Punta Gorda had a single bite incident in 2015. The city no longer has patrol dogs, which are used in apprehensions. They do have narcotics dogs. The city of Venice had one bite incident in 2016. Since 2015, North Port has had a lessening in K-9 bites. It went from nine bite incidents in 2015, to two incidents in 2016 and one in 2017When K-9s arrive on the scene; when they biteIf Walker is conducting a typical stop during his shift, such as a traf“c stop, he will leave Dutch in the patrol vehicle, he said. However, if it is a case that needs a K-9 „ such as not knowing if a suspect is armed, or if a suspect is running away „ he will bring Dutch on a 15-foot leash. It is Walkers job to ensure Dutch is controlled. The other of“cer on scene will focus on things like handcuf“ng the suspect once apprehended. In some cases, if a suspect was running in the woods, Walker would have to choose whether to let Dutch off his leash in order to catch the suspect. If that is the case, when Dutch catches up to someone and is unleashed, he will bite. When were doing a track, we will still give (a suspect) a fair amount of time to surrender. When you locate them, you give them time to expose themselves, but safety comes “rst,Ž Walker said. And if we dont know if they have a weapon or its dark and we cant see them, our dogs are trained to “nd you and bite you. Theyre trained to apprehend you, get control over you so all the other of“cers are safe and the community is safe.Ž The bites can happen to people with no criminal past, who have been reported missing. If there is a 90-year-old woman missing and shes concealed somewhere and we cant see her and the dog “nds her “rst, there is a very high likelihood she will be bit,Ž Walker said. Because thats what theyre trained to do. You need to “nd them because theyre a danger to themselves, and sometimes stuff happens. We would never wish that on anyone, so its a tough one. But if it happens, we didnt do anything wrong. They just got there “rst.Ž In cases where it is daylight or a missing person is wandering a neighborhood, the K-9 will be on a tighter leash to avoid biting an innocent bystander. If youre tracking someone who is a violent offender, you let the dog out as far as you can,Ž Walker said. If youre going through a neighborhood, you have to let your dog choke up. Its a different story when youre out in the woods „ the chance of Joe Citizen hiding in the woods is less.Ž Dutch has even bitten former K-9 of“cer Bush before, since the dog cannot differentiate between an of“cer and suspect. Actually, Dutch bit Bush during one of our last incidents,Ž Walker said. You couldnt “nd the bite on him because he stood still. He had two punctures on top and one underneath. But I think they call it the fog of war. He just knows inside the odor is a bad guy „ so if youre the bad guy and (an of“cer is) also running, he will apprehend whenever he gets to “rst present being. He doesnt discriminate: He cant tell if youre wearing a uniform or not.Ž Walker added while dogs could be taught to go to a subject and then wait for the of“cer to catch up, it could put the dog at risk. Its dangerous to the dog,Ž he said. If anyone (catches up to the dog and) “nds the guy who wants to “nd us or kill us, the dogs dead. Because you just sent your dog to sit in front of this guy and bark at him until you show up.ŽUsing other measures of apprehension Morales said the dog will only bite after other uses of force have been exhibited by of“cers, including trying to deescalate the situation with tasers, pepper spray and batons. The goal is to take the subject into custody without of“cers getting hurt or injured,Ž he said. Again, this is where a subject is going to dictate the outcome. If he doesnt comply and he continues to “ght, the dog is not his issue. Our goal is to apply minimum amount of force necessary to take a person into custody. The person were dealing with is dictating that, unfortunately.Ž However, one case in 2015 and one case in 2017 resulted in a dog biting a suspect before any other force was used, according to reports. One man pushed Of“cer Long (who is no longer with North Port Police Department) and then was bitten by K-9 Nero. One man resisted arrest, and was bitten twice by K-9 Tomy, under Of“cer Bushs watch. Bush moved to become a detective with NPPD in January 2018 and is still the K-9 trainer. Walker has had two dog bites on his watch during his two years as a K-9 of“cer with North Port. Once in 2016, when a man was hiding the right side of his body against a mattress and did not comply with requests to show his hands, and in 2017, when a man did not seem affected from a deployed taser. The other eight dog bite incidents occurred either after a taser was used and didnt disable the person, or the person ran away from of“cers. Keep in mind the people were “nding „ theyre hiding because they dont want to be found,Ž Morales said. They dont want to go back to jail, to prison, so theyre going to give them a “ght.Ž The dog bites themselves, Morales and Walker said, do not cause the harmful gashes that come about in the subsequent lawsuits after the dog bites. When a person gets a bite and the dog latches on, they dont thrash, they lock and hold,Ž he said. When a subject pulls away and all that, thats what causes damage „ when they resist. They cause more damage on themselves because they wanted to “ght. Its not because of the dog. Its because they want to “ght that dog.Ž Walker added he understands it is a natural reaction for people to want to get the dog off them, but when it turns to choking, hitting or kicking the dog, an of“cer will step in. Its a natural reaction, nobody wants to be bit by anything „ even if you get bit by a “re ant, youre going to be waving at it, so that part is understandable,Ž he said. But if theyre violently striking your dog, thats where the backup comes in to take over the other hand.ŽWhy K-9s? Most police departments have a K-9 unit now and North Port Police Department has had their since the 1990s, according to Morales. The unit can be used to help apprehend people when of“cers could otherwise not catch up to them. They also help “nd missing people. The unit also makes of“cers like Walker, who is over 6 feet tall, more approachable to children. People will say youre intimidating, but Im the nicest guy,Ž he said. Its another reason to show the whole communityƒ Ill say Hey, you want to meet my dog? and they say Sure, and Dutch eats it up. Walker and Dutch work 16 hours a month for training and have been together two years. Training is a top priority for North Port Police, and both Walker and Morales understand without training, K-9 apprehension has the chance to go wrong. If not trained properly, absolutely things can go wrong,Ž Morales said. Thats why you train, train, train, train, train. We take training very seriously in this department.Ž The average time a K-9 is in a unit is about seven years and then they are typically retired and given to their handlers. Walker bought his “rst K-9 partner from Venice Police Department when he worked at their agency and plans to do the same with Dutch when he retires. Hes like a family member. You cant be like Here man,Ž Walker said of his former K-9 partner while pushing his baseball hat forward. You can take my hat, but you cant take my dog. I plan on (adopting Dutch too).ŽWhat they are doing now Morales said the department had done a policy change in 2016, although speci“ed the policy is not a catch-all for every situation an of“cer may encounter. We did go back on our policy and if we can revise them to make them a little tighter and when and when not to release the dog or utilize on certain cases (then we did),Ž he said. But there are certain circumstances where obviously a policy cant cover every circumstance. We give great weight to supervisors on the road to make that determination. When it comes to that policy, they know those policies in and out.Ž A records request from the Sun showed the only change that occurred within the last two years was adding nonhazardous scent training kitsŽ to the de“nition. Past incidents have taught of“cers ways to improve. The most recent dog bite in 2017, which occurred with Walker and Dutch, happened after a taser was deployed to Matthew Poulin, who allegedly tried to burglarize a home earlier in the night. Morales said the man was experiencing excited delirium.Ž People can go their whole career without engaging with someone with excited delirium,Ž he said. How it happens, why it happens, we dont know. But they have super strength. The majority of individuals on scene could usually handle someone no problem and the multiple of them couldnt. So they were trying to think of everything they had at the time and using a dog is one of them, to try and take them into custody.Ž They resorted to using Dutch, who bit the man. The man tried to choke Dutch but eventually was placed in handcuffs. We learned a lot from this case and it was a learning experience for our agency and what could we have done better,Ž Morales said, adding EMS could have injected the man with something to calm him down. So that is the stuff were going to be learning about and working with moving forward with the Fire Department on dealing with those types of subjects. But its hard because you dont know if in fact they are experiencing excited delirium until youre right up on them. Thats the unfortunate part.ŽEmail: lcoey@sun-herald.com BITESFROM PAGE 1 Community helps Sarasota County K-9sOfficers for Sarasota County Sheriffs Office are outfitted with safety vests and thanks to the outpouring of the community, their K-9s will soon be too. On April 12, the sheriffs office posted on social media of one K-9 officer, Ando, and his partner Deputy Skau. Ando wore a ballistic vest in the photo. In the caption, the agency explained five more vests were needed at $1,700 each. The community offered to host fundraisers, write checks and launch online campaigns to help raise funds for the vests. A GoFundMe page was launched and in less than four days, $4,100 was donated. That, coupled with two private donors and a motorcycle club offering to each cover the cost of one vest, will cover the cost of the five vests. This is one of those unique experiences that is hard to put into words,Ž Sheriff Tom Knight said in a press release. To say I am surprised the community got this off the ground and made this happen would be inaccurate. This is the kind of community we live in; these are the kind of people we serve and we just feel humbled they took it upon themselves to make an investment in their sheriffs office. This experience is something our K-9 Unit will remember for years to come.Ž The vests will be ordered once the sheriffs office receives the remaining funds. Each vest needs to be custom-ordered and fitted and takes several weeks. There will be a meet-and-greet with the K-9 officers and their partners for the donors once the vests arrive. K-9 bites throughout the region From 2015-today Punta Gorda: One bite incident in 2015. Punta Gorda no longer has patrol dogs, which apprehend suspects. They do have narcotics dogs. Venice: One bite incident in 2016 Sarasota: Unable to fulfill the records request by deadline North Port: Nine bite incidents in 2015, two incidents in 2016 and one in 2017 Source: records requests from each department Ocer Bush and his K9 Dutch work on training with jumping. Ocer Bush and his K9 partner Dutch work on training. They have been together for two years. The average time a dog is a K9 ocer is seven years.PHOTOS PROVIDED Ocer Bush and K9 Dutch work on training. They train for 16 set hours each month, but Bush said each day on the job also provides training to Dutch.FROM PAGE ONE

PAGE 6

The Sun /Wednesday, April 25, 2018 www.yoursun.com C Page 7 Look for a third crossword in The News Wire section. FROM PAGE ONECharlotte County commissioners gave a green light Tuesday for a new traf“c light at Marathon Boulevard and Gasparilla Road. Youre giving us fabulous news,Ž said Vickie Gibson, manager of the Village of Holiday Lake. The Village of Holiday Lake is made up of 550 manufactured home units. Marathon Boulevard provides access for Holiday Lake to Gasparilla Road, which was expanded from two to four lanes in 2017. Since the opening of the four-lane highway, residents called for a traf“c signal „ not stop signs „ at the intersection. They mounted a Get Us A Stop LightŽ campaign. In January, three Holiday Lake residents „ Alban Blanco, 80; Raymond Lapointe, 82; and Rebecca Hlavsa, 73 „ died in an accident at the intersection. But other non-fatal accidents are frequent, Gibson suggested. Earlier this month, two victims of an accident suffered serious injuries and were transported to Sarasota and Lee Memorial hospitals. A third victim suffered only minor injuries, according to a Florida Highway Patrol report. Besides the Holiday Lake community, the intersection is near the Charlotte County Fire/EMS Station 4, and a public boat ramp at the Butterford Waterway Park. The county hired Florida Transportation Engineering to conduct a safety study along the expanded road, focusing on Gasparilla Roads intersections with Marathon, San Domingo, Ingraham and Rotonda East boulevards. Most of the accidents result from a failure to yield right of way or from (motorists) following too closely,Ž FTE vice president Oliver Rodrigues told commissioners Tuesday. However, the Marathon intersection meets much of the engineering criteria for a traf“c signal, Rodrigues said. The study also noted how 80 percent of the motorists along the four-lane corridor approach the Marathon and the other Gasparilla Road intersections at speeds closer to 60 mph rather than the posted the 50 mph speed limit. Commissioners voted unanimously for the design, permitting and installation of the traf“c signal. The project will be paid with West County transportation impact fees.Email: reilly@sun-herald.comDangerous intersection to get traffic signalBy STEVE REILLYSTAFF WRITERSome highlights of this years show include a MiG “ghter jet from the Cold War era, a British Vampire Jet from World War II, and the CAF Red Tail Squadron, made famous by the Tuskegee Airmen, the “rst all-black “ghter squad in World War II. Carr said Punta Gorda has a special tie to the Tuskegee Airmen. The terminal building at the Punta Gorda Airport is named after the Bailey family, who had seven sons in the service during World War II, one of whom was a Tuskegee Airman. Last year, Airshow visitors traveled from as far as Orlando, Miami, and West Palm Beach, Carr said. According to an economic impact survey, 60 percent of overnight visitors planned to return, while 74.2 percent of day trippers planned to return. It began as a community event but it has grown from a community event to being more of a regional event,Ž Carr said. Were “nding more and more people are coming in and making this a weekend holiday for themselves.Ž The event generated 2,200 room nights for local hotels, and area residents spent approximately $482,600 related to attending the event. The total economic impact was estimated at more than $4.2 million, making it an asset to the community in addition to being one of the biggest events in Southwest Florida, Carr said. The air show very much appreciates all the help the Board of County Commissioners gives us,Ž he said. All of the commissioners are very enthusiastic about the air show.Ž For Waterfest, the commission approved $50,000 in in-kind services, including $26,800 in community services; $3,000 in permitting; $17,200 in Fire/EMS; and $3,000 for transit services. President Steve Schroeder said hes pleased with the support and commends the commission for the rigorous vetting process, which scores events based on “ve criteria, requiring organizations like Waterfest to do their due diligence. If you dont measure up, you dont get it,Ž Schroeder said. This year, Waterfest will be more of a festival than a boat race,Ž he said, with more local county businesses on the beach. Plans are also in the works for a new family conservation area with interactive displays to teach the importance of preserving the environment. This serves Waterfests new purposeŽ laid out in a mission statement, which says, Englewood Beach Waterfest... is committed to donating our proceeds to deserving organizations that foster the protection of our water and marine life, and encourage the responsible recreational use of our water resources. We do this by hosting an all-ages entertainment event showcasing water recreation and conservation activities.Ž An economic impact study conducted during Waterfest in 2016 revealed some 25,000 people attended, generating an economic impact of more than $5 million from out-ofcounty visitors, as well as another $637,000 spent by local residents related to attending the event. Waterfest believes that the county commissioners are making a good investment in the community because Waterfest returns a $6 million economic impact and attracts over 14,000 people from out of county,Ž Schroeder said. The Florida International Air Show will be held Oct. 19 to 21. For more information, visit www.”oridaairshow. com. Englewood Beach Waterfest will take place Nov. 17 and 18. For more information, visit englewoodbeachwaterfest. com.Email: aeasker@sun-herald.com FUNDINGFROM PAGE 1 reason that overcrowding at CHS has not been discussed is because the school has more ”exibility in its scheduling. At any point in time during the day,Ž said Griner, we may have 150 to 200 kids that are off-campus. Either theyve gone over to the tech center (Charlotte Technical College) for part of their day, or Florida Southwest for a course ... or they may be doing virtual school.Ž There are ways that CHS students can be accommodated, according to Griner. Despite the fact that the student population shows the school as overcrowded, Griner said that CHS hasnt reached the point that the school cannot handle the number of students on that campus at any one point in time. Theres more ”exibility there to accommodate kids on that campus than the actual capacity that the state shows we have,Ž said Griner. As of February, CHS student population was at 1,923 where the states capacity limitŽ for the school is listed at 1,736, according to Darrell Milstead, director of information and communications systems with CCPS. Milstead told the Sun that during most days at CHS, it is unlikely that the full student population would be present due to the students individual activities, such as dual-enrollment classes that would require them to be at different colleges around the area. Keesling asked if CHS class sizes were accounted for in regards to the states code. Griner said that all Charlotte County schools were in compliance with the state-mandated class sizes. It was asked how the charter schools like Florida Southwestern State College and Babcock Neighborhood School factor into the capacity numbers for the county. Theoretically,Ž said Griner, we could show charter schools as another element ... but it has no impact. Like with Babcock, were not going to need construction ... as long they continue to build charters ... because we wont have the kids to be required for us to go to the state and say we are ready ... we dont have the capacity in our existing schools.Ž Griner said there are no plans for any new school construction. The recent decision to add a high school to Babcock Ranchs charter school is the result of that schools desire to expand. At this point,Ž said Griner, we are looking for them to build the seats that they think they need. It will be charter schools. Until such time as we start receiving students that are basically coming in through Punta Gorda to one of our schools, we wont have a need to actually build new facilities for them.ŽEmail: dsutphin@sun-herald.com SCHOOLSFROM PAGE 1

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 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 IEWPOINTMany questions about Sunseeker Perks for vets with Allegiant Hillary and pals are real criminals Relay for Life was big success Time to honor public servantsEditor: As a citizen of Charlotte County, I would like to know if there is a county review of the Sunseeker Resort. Is the development consistent with plans for water and transportation? What is the impact on wetlands, water supply, water quality, and environmentally sensitive areas? What is the impact on services such as “re, police, EMS and other community services? What is the planned road network? What will be the traf“c generated? How will this development contribute to a pattern of development? What is the amount of wastewater generated and its relation to capacity? What will be the water demand and its impact on capacity? What amount of solid waste will be generated, and is it handled? Has the developer entered into an agreement to hire local workers? What is the “nancial impact to the county if the developer goes out of business before completion of the project? Is a comprehensive plan amendment required? Has a state-coordinated review been initiated with the Florida Department of Economic Opportunity? This development is a game-changer. I believe it is safe to say that the citizens of Charlotte County want quality development with written commitments to hire its citizens and not to have a negative impact to the fragile environment that makes Charlotte County a wonderful place. I cannot say that the Sunseeker resort will do that because there have been no answers to the above questions. Jane Hayse Punta GordaEditor: I am writing this letter to inform Sun readers who have occasion to ”y with Allegiant Airlines that they can save considerable money when purchasing tickets by taking advantage of Allegiant Honors,Ž which offers free for veterans and spouses: Three pieces of checked baggage, one carry-on bag, boarding pass printing at airport, free seat assignments and one pet in cabin. For one round trip for one person, this can be a savings of $60 to $100 (or more). Happy ”ying.Charles Skarvan Port CharlotteEditor: It has become quite clear there was never any collusion by President Trump or his campaign staff with the Russians to in”uence the 2016 Editor: Another successful Relay for Life is behind us and what an awesome one it was. Punta Gorda, Port Charlotte and Englewood combined to make a bigger and better Charlotte County Relay for Life, which was held at the Charlotte County Fairgrounds. All enjoyed themselves while they raised money to fund cancer research and needed local services. As in the past, the Charlotte County business community stepped up, made donations or funded sponsorships to assist in this endeavor. This year more participants got to see your business name displayed at Relay. The individual Relay teams went all out with fundraisers all year long to make their goals and are to be commended. As for Wilson Realty Warriors, we thank those Editor: In our community, and throughout the nation, local, state and federal government employees serve and protect us. Public servants deserve our appreciation daily, but Public Service Recognition Week (PSRW), May 6-12, is a time set aside to honor our men and women in government. Public service is a calling to serve ones fellow Americans and PSRW is a week for honoring those who followed that calling. Our diverse workforce at the federal, state and local levels We’re confident Allegiant Air is addressing issuesOUR POSITION: We dont share the concerns revealed in a network television report critical of Allegiant Airlines „ a report that could have been tempered with a timely response from airline of“cials.The program 60 MinutesŽ would have us believe we should give second thought to ”ying on Allegiant Airlines. The highly acclaimed TV news magazine spent most of its show last week reporting on problems the airline had two or three years ago and talking to an expertŽ in the airline industry who said he would never ”y Allegiant. The TV show pointed out that between Jan. 1, 2016 and the end of last October, there were more than 100 serious mechanical incidents, including mid-air engine failures, smoke and fumes in the cabin, rapid descents, ”ight control malfunctions, hydraulic leaks and aborted takeoffs.Ž Pretty scary stuff „ and nothing we should ignore. There is no doubt that Allegiant, whose success depends on providing service at a low cost, has pinched pennies. And, when it comes to safety, you cant pinch pennies. But, there are cracks in the 60 MinutesŽ story that needed “lled in. For example, according to Allegiant of“cials, John Goglia, presidential appointee to the National Transportation Safety Board who was the main source for much of the criticism of Allegiant, has a con”ict of interest. Allegiant says Goglia is a paid witness retained by counsel for a pilot suing the airline over his dismissal „ a pilot whose story was also featured in the 60 MinutesŽ piece. CBS did not disclose this con”ict.. The airline also claims that many of the problems pointed out in the report occurred two to three years ago „ before the airline upgraded to several new airplanes. Punta Gorda Airport, by the way, only ”ies the newer planes now. That kind of information would have tempered the biting criticism in the television report. Unfortunately, Allegiant, according to CBS, failed to respond to questions when asked. It seems the airline chose to keep quiet „ until the show was aired. Then, the company had plenty to say. Captain Eric Gust, vice president of operations for Allegiant, issued a press release that said, in part: All of us at Allegiant are proud of our strong safety record, as noted in the most current, comprehensive FAA audit. We not only comply with all mandatory safety regulations and guidelines, but also participate in numerous voluntary safety programs. Simply stated, safety is at the forefront of our minds and the core of our operations...Ž Allegiant operates under a federally-approved Safety Management System which includes avenues for anonymous, non-disciplinary employee reporting of any safety concerns. Any such report triggers swift investigation and immediate action steps as warranted...Ž Those words are comforting for anyone planning to ”y Allegiant. Its too bad the company didnt make its argument before the televised lambasting by CBS. We in the media business run into this problem too often. It seems corporations, government entities and the like believe silence is a good defense against criticism. They cant see the advantage of having their side of any story reported from the start. Instead, they are too often left to defend themselves after the damage is done. If there was conclusive evidence of that, we would be one of the “rst to alert potential customers. For now, well continue to ”y Allegiant. Presidential elections. This is even more obvious by Rosenthals announcement that President Trump is not a target of Muellers special investigation. They real collusion is with the cabal that has tried to take down President Trump ever since he has taken of“ce. The real collusion lies with Hillary Clinton and her private email server; Attorney General Loretta Lynch and her clandestine meeting on the tarmac with Bill Clinton; FBI Director James Comey; Andrew McCabe himself who has just been referred for criminal prosecution for lying under oath; anti-Trump emails between Peter Strzok and Lisa Page; questionable uranium deals with Hillary Clinton resulting in $500,000 speaking fees for Bill Clinton; phony Russian reports and false FISA warrants and who knows how many more will surface as the investigations continue to unfold. They tried to rig the election so Hillary could win and it back“red on them. Wake up America. These people are the real criminals and enemies of America. They need to be prosecuted to the full extent of the law. President Trump has achieved more in his “rst year in of“ce than most presidents achieve in their entire “rst term. Vote in November so that the Republicans maintain control of the House of Representatives/Senate and President Trump can complete his agenda to Make America Great and Keep America Great.ŽTony Ciampa Punta Gordaconsists of highly talented individuals with a strong drive to improve the lives of the American people. They ensure a clean environment, safeguard the food we eat, protect our communities from violence, stabilize and grow the economy, come to our rescue after disasters and teach our children, to name a few ways public servants make our lives better. PSRW is an excellent time to re”ect on the hard work and dedication of our government workforce. Please join me in thanking our public servants for the important work they do for our community.John Ventura North Portwho sponsored and assisted us in our fundraising by getting Sunshine signs or sponsorships. Also a big shout out to our team members, who to assisted with our numerous fundraisers and to all of you that are our friends and family, you have not let us down. Because it is a life and death situation I personally have no trouble coming to you once a year and asking for your support in conquering this disease. I wish I could thank each and everyone personally, and I do remember, and try to express my gratitude when we run onto one another in this paradise we live in. Our wish can be that those facing cancer treatments will also enjoy this paradise a little longer, thanks to your donations funding new medicines and treatments.Linda Wilson Punta Gorda TO CONTACT YOUR REPRESENTATIVERep. Tom RooneyEmail the Congressman via website, Rooney.house.gov, click send Tom an email.Ž Or call the Washington, D.C. office at 202-225-5792. The best phone number for casework issues would be the Punta Gorda office at 941-575-9101.Rep. Vern BuchananBy phone, 202-225-5015 or https://buchanan.house.gov/contact/email-meSen. Bill NelsonContact the senator by phone at 202-224-5274 or online at: www.billnelson. senate.gov/contact-billSen. Marco RubioContact the senator through his website https://www.rubio.senate.gov/public/ index.cfm/contact or call 202-224-3041

PAGE 8

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTApril is designated as Fair Housing Month. This year marks the 50th anniversary of the Fair Housing Act of 1968. On April 11, 1968, President Lyndon B. Johnson signed the Civil Rights Act of 1968, commonly known as the Fair Housing Act. This act broadened the de“nition of discrimination in previous acts and prohibited discrimination concerning the sale, rental and “nancing of housing based on race, religion and national origin. In 1974, the act was amended to include discrimination based on sex, and the Fair Housing Amendment Act of 1988 added people with disabilities and families with children to the list of protected classes. The Florida Fair Housing Act has basically adopted the same policies and incorporated the federal act into the Florida law. Prior to the enactment of the Fair Housing Act, discrimination in the housing market prevented many people from purchasing or renting homes in some areas. Even families of many of the young African-American and Hispanic soldiers serving or killed in the Vietnam War could not purchase or rent homes in certain areas because of their race or national origin. Many organizations, including the NAACP and the National Committee Against Discrimination in Housing, to name just a couple, were lobbying the Senate to pass a Fair Housing Act. Although previous attempts to pass a fair housing bill had failed, on the heels of the assassination of Dr. Martin Luther King, Jr., the House of Representatives and the Senate passed the Fair Housing Act and President Lyndon Johnson signed it into law on April 11, 1968. Almost every state, as well as the District of Columbia, has its own fair housing law. Additionally, many counties, cities and other municipalities have housing discrimination laws with additional protected classes. € The Florida Fair Housing Act is substantially equivalentŽ to the Federal Act, known as Title VI of the Civil Rights Act of 1968. € The Act covers any dwelling which is used as a residence and any vacant land offered for sale or lease for the construction or location thereon of any such residence. Fair housing is the right of every person to obtain the housing of their choice without it being limited by their protected class. Fair Housing Planning and Af“rmatively Furthering Fair Housing activities undertaken by local and state agencies and governing bodies to eradicate and prevent discrimination and segregation within and through its actions, policies, programs, including those of the public and private sectors. Both the Florida and Federal Acts make it illegal to discriminate in any type of housingrelated transaction on the basis of race, color, national origin, religion, sex, handicap or familial status „ including children under 18, pregnant women and people securing custody of children under 18.What type of housing is not covered by the act?Any single-family house sold or rented by a private individual owner, provided: a) Such owner does not own more than three single family homes at any one time; and b) Provided the house is sold or rented without the use of a real estate broker; and c) Without the publication, posting or mailing of a discriminatory advertisement or notice d) Buildings of four or fewer units where the owner lives in one of the units e) Non-commercial housing operated by religious organizations and private clubs that limit occupancy solely to members, as long as membership does not depend on race Quali“ed senior communities are exempt from the familial status provisions.What conduct is prohibited?€ To refuse to sell or rent a dwelling € To refuse to negotiate for the sale or rental of a dwelling € To otherwise make a dwelling unavailable € To offer different terms, conditions or privileges of a sale or rental € To make, print or publish discriminatory statements, notices or advertising € To represent that a dwelling is not available for inspection, sale or rental €To steer an individual to as particular neighborhood of a community € To induce a person to sell or rent by stating that people of a different protected class are moving into the neighborhood (Blockbusting) € To fail to make reasonable accommodations or modi“cations for a disabled person € To deny a person access to multiple-listing service, real estate brokers organization or other service € To retaliate against a person because they “led a discrimination complaint € To coerce, intimidate, threaten or interfere with any person seeking to enjoy any right protected under the act.How are fair housing complaints received?Through the U.S. Department of Housing and Urban Development Fair Housing Initiatives Program website (www. hud.gov/program_ of“ces/fair_housing_ equal_opp/partners/ FHIP/fhip) or by phone, mail or in person at the following locations. U.S HUD: 1-800-669-9777 Assistant Secretary for Fair Housing Equal Opportunity Washington, D.C. 20410 The Florida Commission on Human Relations 1-800-955-8770 4075 Esplanade Way, Room 110 Tallahassee, Fla. 32399 Charlotte County Housing Division Fair Housing Coordinator 1050 Loveland Blvd. Port Charlotte, Fla. 33980 941-833-6503 On Feb. 6, 1996, Charlotte County enacted a Fair Housing Code to promote housing opportunities and to prohibit discrimination in housing by any person. Information regarding fair housing is available on the Charlotte County website under the Human Services Housing Division. Rose Brooks and Doreen Stoquert are housing specialists in the Human Services Department Housing Division. The can be reached at Rose.Brooks@ CharlotteCountyFL.gov or Doreen.Stoquert@ CharlotteCountyFL.gov.A look at housing law during Fair Housing Month Rose Brooks and Doreen Stoquert SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... 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 adno=50533317 Located at Fishermens Village Marina, Punta Gorda 941-639-0969 www.king“ sher” eet.comSightseeing CruisesCharlotte Harbor & The Peace River Cabbage Key, Cayo Costa & Boca Grande Afternoon & Sunset Cruises Fishing ChartersDeep Sea Fishing in the Gulf of Mexico Back Bay Fishing in Charlotte Harbor Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50532701 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50533054 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50533018 adno=50533337 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531453 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533073 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 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 adno=50532882

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 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 PUNTA GORDA … Aaron Martins hit a three-run home run to blow open a close game, and the Charlotte High School baseball team once again used pitching and defense as its bread and butter as it defeated Mariner 6-2 on Monday in a non-district contest. The Tarpons (16-7) won their third straight game and once again provided their pitcher, Cade Reich, with a little bit of offense. That home run broke their back. Im glad Aaron broke out, and hes swinging the bat well. Everyone is,Ž coach Lavell Cudjo said. Their pitcher kept us off balance, but we found ways to score runs and we pulled it out.Ž A good part of that offense came courtesy of Martins, who with two on and one out blasted a curve from Xavier Torres into left center “eld and over the fence to put the game away. He threw me a breaking ball and left it thigh high and I just put a good swing on it,Ž Martins said. Weve been grinding it out. Weve been swinging before and after games and practices and making two-strike adjustments.Ž When the offense struggled early on, it was again the pitching and defense that kept Charlotte a”oat. Reich pitched into the seventh before leaving due to his pitch count. He allowed “ve hits and three walks while striking out eight and helped his cause at the plate by driving in two runs, including the game-winner. The defense allowed just one error, but made up for it with two double plays, one to end a rough “rst inning and the other to end the game on the second and “nal pitch of Bryce Hayses night. Mariner (11-13) scored “rst on an Alex Freeman RBI single in the “rst inning, only to have Charlotte tie it when Reich grounded out to score Garrett Dunson in the bottom of the inning. Charlotte took the lead in the third on Kyle Machados RBI single off Triton starter Gavin Walker, but countered in the fourth on Barron Northorps RBI single to tie the game at 2-2. Charlotte, which stranded nine runners in the “rst four innings, took the lead for good in the bottom of the fourth on Reichs sac ”y to score Dunson, who had two hits along with Machado. Reich did the rest, and its been a rather easy experience for Martins behind the plate, knowing he has “ve guys who can come in, eat up innings and put up goose eggs. Coach Wayne (Harrell) calls a great game and I try to boost their con“dence as best I can. We have a bunch of bulldogs on this team,Ž Martins said. They make adjustments in an at-bat and you could see the “ght in them. Its fun to catch them.Ž CHARLOTTE 6, MARINER 2 Mariner 100 100 0 … 2 5 4 Charlotte 101 103 x … 6 7 1 Gavin Walker, Xavier Torres (5) and Barron Northorp, Cade Reich, Byrce Hayse (7) and Aaron Martins. WP: Cade Reich, LP: Gavin Walker. Top hitters: Aaron Martins (CH) 1-2, 3-run HR, Garrett Dunson (CH) 2-4, 2 runs. Records: Mariner 11-13, Charlotte 16-7.Tarpons pull away for third win in a rowBy CHUCK BALLAROSUN CORRESPONDENT BASEBALL: CHARLOTTE 6, MARINER 2 SUN PHOTOS BY JENNIFER BRUNOCharlottes Aaron Martins connects with the ball during the Tarpons home game against Mariner. Charlottes Cade Reich throws out a pitch to Mariner on Monday evening during the Tarpons home game. PORT CHARLOTTE „ Monday was Port Charlotte softball coach Ryann Baker-Broses birthday, and her Pirates did their best to make it a happy one. Port Charlotte, led by the pitching of Alexis Queior and Seaaira Yiengst, held Ida Baker to three hits on the night as they cruised to a 9-1 win in the 6ADistrict-11 quarter“nals at Port Charlotte High School. Tonight they were de“nitely all-in,Ž BakerBrose said. They knew how important it was, today was do or die and they played well.Ž Though the players were all smiles greeting their coach with a Happy Birthday song in the out“eld, Baker-Brose didnt let them forget whats at stake in the games to come this week. Playing with a roster of eight seniors, every game going forward could be the last for many of the Lady Pirates. I told them after Friday, they had a great game and it was senior night so they all had fun, but I told them, I said, We have eight seniors. If you guys want to keep playing, you know what you have to do,Ž BakerBrose said. So its time for everything weve worked for, everything weve worked on in practice, youve got to execute when that time comes.Ž Port Charlotte seized the moment on Monday night, as Queior shut down the Bulldogs bats until she allowed her “rst hit of the night „ a triple to Delicia Bent in the fourth inning. In relief, Yiengst allowed Bent to score on a sacri“ce groundout, but proceeded to pick up where Queior left off. She “nished the game striking out three Bulldogs and allowing two hits over her 3 2/3 innings of relief. I let Alexis see a few innings and then Seeaira feels more comfortable coming in and closing it out. A lot of times Seaaira can work out of jams,Ž Baker-Brose said. Thats normally when she pitches her best ball is when she knows she has to do it. Theres even times when theres bases loaded with no outs and she works out of it. Shes got a mound presence. Alexis does too and theyre just different pitchers with different strengths. They did well.Ž Once Jazlyn Embury and Azyah Dailey got the offense rolling with back-to-back extra-base hits to plate two runs in the third inning, the Pirates put the game away in the home half of the fourth. Three Pirates hits along with three Bulldogs throwing errors to “rst base in the fourth gave Port Charlotte and 8-1 cushion, and more than they would need to hold on for the win. Port Charlotte will look to keep its season alive tonight as the Pirates travel to play Mariner in the 6ADistrict-11 semi“nal round. Ive stressed in a good way that after this is over, for a lot of them, they probably wont play competitive softball anymore,Ž Baker-Brose said. So thats one thing Ive told them in a nice way, that for some of you, youll never pick your glove up again unless its old lady league softball. So I told them, You guys have the talent, you guys are mature enough, you guys have the experience. Its time to actually prove that you want to be out here and you can play good softball.ŽEmail:vportell@sun-herald.comIda Baker 0 0 0 1 0 0 0 „ 1 3 6 Port Charlotte 0 0 3 4 2 0 x „ 9 7 0 WP „ Alexis Queior LP „ Jamie Jarvis Top Hitters: Azyah Dailey 3 for 3 (single, RBI triple, RBI single), Brittany Ferrentino 1 for 2 (walk, hit by pitch, RBI bunt single, RBI “elders choice) Pirates handle Bulldogs in District quarterfinals By VINNIE PORTELLSPORTS WRITER SOFTBALL: PORT CHARLOTTE 9, IDA BAKER 1 ENGLEWOOD „ Lemon Bay sent six seniors out on a winning note in their last home game by overwhelming a depleted Booker squad 12-2 in a sloppy non-district baseball game Monday night. In a fitting end to the two hour contest, Eric LePage scored from third base on the Tornadoes 12th wild pitch of the night in the bottom of the fifth inning, stopping the game as the 10-run mercy rule went into effect. Seven of the Manta Rays 12 runs scored on wild pitches. Lemon Bay had six hits off three Booker pitchers, but benefitted from eight walks, a hit batter, and two errors. The Mantas also stole six bases. A win is always nice,Ž Lemon Bay coach Dan Flaherty said. But thats not the same team we had on the schedule at the start of the year. Theyve had some stuff going on. But we came out and did what we were supposed to do and its a good way to send our seniors off.Ž Jacob Treece started on the mound for the Mantas and struck out 11 batters in four innings, but was lifted after walking the first two Tornadoes in the top of the fifth. Booker (7-10) went on to score its only two runs on a fielders choice and a throwing error to cut its deficit to 7-2. But Lemon Bay scored five times in the bottom of the inning without a hit, getting five walks, four wild pitches, three stolen bases, a passed ball, and an error by the Booker second baseman that allowed two runs to score. The Mantas broke on top in the bottom of the first as Flynn Stewart led off with a single, stole second, moved up on a fly ball to center by Gabby Salgado, and scored on a wild pitch by Booker starter Gehrig Wright. Lemon Bay (13-11) added five more in the bottom of the third to make it 6-0. Treece led off with a walk and came home on a triple to right by Salgado, who scored on a wild pitch before Tyler Kreissler singled. Kreissler stole second before Brandon Gielow walked, then both runners advanced on a botched pickoff attempt at second base, and both scored on another wild pitch. Cole Dukes then singled, stole second, and came home on a groundout to short by Justin Mincieli. The Mantas made it 7-0 in the fourth with another run as Richie Oliva led off with a walk, went to second on a balk, to third on a wild pitch and scored when Kreissler hit a sacrifice fly to center. Well take it any way we can get it,Ž Flaherty said. At this point in the season its about getting on a roll. We had a good win last Friday, a win tonight, and a two-game set coming up with Port Charlotte which will be fun to finish it up. Its about getting hot at the right time and the boys are doing a good job.Ž LEMON BAY 12, BOOKER 2 Booker 000 02 2 2 2 Lemon Bay 105 15 12 6 1 WP „ Jacob Treece LP „ Gehrig Wright. Leading hitters: Tyler Kreissler (LB) 2-2, 2B, run, RBI; Gabby Salgado (LB) 1-2, 3B, run, RBI.Lemon Bay sends seniors off with mercy-rule win By BRUCE ROBINSSUN CORRESPONDENT BASEBALL: LEMON BAY 12, BOOKER 2 SUN PHOTOS BY TIM KERNGabriel Salgado drives the ball in his rst at bat. He would later smash a triple in the 3rd inning. Senior Jacob Treece started the game on the mound for the Manta Rays against Booker on Senior night. SUN PHOTOS BY JOHN KERSTENPort Charlottes Alexis Queior delivers a pitch against Ida Baker on Monday night in Port Charlotte.

PAGE 10

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321 adno=50532896

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ A North Port man was arrested after beating a victim and forcing her to stay in a house, according to North Port Police Department reports. Nikko Paez, 27, 5000 block of Pocatella Avenue, was arrested Monday. The victim picked up Paez from Linksters in North Port around 1:45 a.m. Monday since he was allegedly intoxicated. The victim brought him back to her apartment but they began to argue when Paez started smoking in the house. According to reports, Paez pushed the victim down on the coffee table, breaking it. He then began kicking her, at least twice in the back of her head, police said. The victim ran to the bathroom and shut the door, but Paez kicked down the door and pushed her again. He tried wrestling the victims car keys from her “ngers and she said she was worried he would break them. The victim managed to get free and run to the front door, but Paez allegedly grabbed her by the hair and dragged her back into the house. He put his forearm against her throat which caused breathing dif“culty, according to reports. She stated she tried to run several times to the front door but was pulled back each time. Eventually a neighbor heard the disturbance and told Paez to let her go or Im calling the policeŽ according to reports. The victim was able to run to a friends house. She stated when she returned the next day, her apartment had $1,000 worth of damage done to it by Paez. The lamps, mirrors, fans, toilet, pictures, window screens, television and television stand holder were all broken. Paez was arrested for criminal mischief through property damage, battery by strangulation and kidnapping through false imprisonment. He has no bond. Cops: North Port man choked victim, refused to let her leave STAFF REPORT PAEZ Law enforcement are searching for a white or tan pickup truck that failed to stop after a striking a Port Charlotte pedestrian in a hit-and-run crash Tuesday morning. Around 5:32 a.m., Ryan J. Geary, 37, was sitting on the west edge of the roadway near 2344 Pellam Blvd. when he was hit by the unknown vehicle, which continued southbound. Geary was transported to Lee Memorial Hospital. The Florida Highway Patrol is asking anyone with information about the driver or vehicle involved to contact the agency or Crime Stoppers. The Charlotte County Sheriffs Office reported the following arrests: € Sharon Fay Jackson, 58, 500 block of Posadas Circle, Punta Gorda. Charges: failure to appear and underlying charge. Bond: none. € Jeffery Dennis Fellows, 63, 26400 block of Rampart Blvd., Punta Gorda. Charge: battery. Bond: none (released on own recognizance). € 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. € Melvin Luke Hodge, 52, 1500 block of Forrest Nelson Blvd., Port Charlotte. Charges: possession of cocaine, tampering with or fabricating physical evidence, resisting an officer without violence, and possession of drug paraphernalia. Bond: $14,000. € Tiesha Michelle Neal, 23, 22100 block of Olean Blvd., Port Charlotte. Charge: violation of probation. Bond: none. € Cassidy Jean Kalinoff, 24, 200 block of Azalea Ave., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Wesley Edward Schmitz, 40, 1400 block of Lullaby St., Port Charlotte. Charges: two counts of possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, introduction of contraband into county detention facility, possession of drug paraphernalia, and resisting an officer without violence. Bond: $19,000. € Allen Michael Bracy, 22, 1200 block of Tift St., Port Charlotte. Charges: burglary of an occupied dwelling unarmed and petty theft 2nd degree 1st offense. Bond: $12,000. € Stephanie Lee Mulligan, 40, 1400 block of Lullaby St., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $9,000. € Maria Danielle Palm, 27, 21400 block of Quesada Drive, Port Charlotte. Charge: resisting an officer without violence. Bond: $2,000. € Nichole Marie Mashke, 31, homeless of Port Charlotte. Charges: failure to appear and underlying charge. Bond: none. € Michael Paul Anderson, 36, 17400 block of Quincy Ave., Port Charlotte. Charges: reckless driving 1st offense, fleeing or attempting to elude law enforcement officer with wanton disregard, driving without license revoked habitual offender, resisting an officer without violence, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $25,000. € Matthew Stewart Vivian, 34, 4200 block of Reynolds Lane, Port Charlotte. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $7,000. € Albert Lee Bennett, 36, 3100 block of Normandy Drive, Port Charlotte. Charges: failure to have motor vehicle liability insurance, and knowingly driving while license suspended or revoked. Bond: $2,000. € Nicole Marie Crea, 28, 4000 block of Wooley Ave., North Port. Charge: violation of probation. Bond: none. € Mario Bautista Hernandez, 33, of Naples. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Anthony Paul Schmidt, 52, 5000 block of North Beach Road, Englewood. Charge: false ID given to law enforcement officer. Bond: $2,000. The Punta Gorda Police Department reported the following arrest: € Tamer Ahmed Hussein, 24, 3500 block of Tripoli Blvd., Punta Gorda. Charge: DUI. Bond: $3,000. The Sarasota County Sheriffs Office reported the following arrests: € Allan Anderson, 55, 17400 block of Tuxpan Lane, Punta Gorda. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $13,357.80. € Charlene Davis, 31, 300 block of Kenwood Ave., Nokomis. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: $7,500. € Justin Ho, 35, 300 block of S. Quincy Road, Venice. Charge: battery. Bond: none. € Morgan Hobart, 33, 2700 block of Parrot Ave., North Port. Charges: two counts of probation violation (original charges: two counts of battery). Bond: none. € Justin Lentini, 21, 100 block of Morningside Road, Venice. Charges: possession of MDMA, possession of marijuana and driving with a suspended license. Bond: $3,500. € Joseph Loori, 35, 1900 block of S. Tamiami Trail, Venice. Charges: aggravated assault with a deadly weapon without intent to kill and possession or use of narcotics equipment. Bond: none. € Michael Scovil, 51, 100 block of E. Tampa Ave., Venice. Charge: Charlotte County issued warrant for violation of probation (original charge: failure to maintain vehicle insurance). Bond: none. € Denise Enderlein, 62, 400 block of Casey Key Road, Nokomis. Charge: possession of marijuana. Bond: $1,500. € Sean Gossett, 26, 2400 block of Englewood Road, Englewood. Charge: violation of probation (original charges: fraud through false ownership of pawned items and theft from a person 65 years or older). Bond: none. € Brian Kiehl, 38, 1000 block of 1st Dirt Road, Venice. Charges: two counts of driving with a suspended license. Bond: $240. € Swain Mosley, 42, 100 block of Riverview Drive, Nokomis. Charge: contempt of court (original charge: resisting an officer without violence). Bond: $3,000. € Kevin Murphy, 31, 700 block of Harmony Lane, Englewood. Charge: probation violation (original charge: battery). Bond: none. € Nicolle Zych, 45, 6700 block of S. Biscayne Drive, North Port. Charge: probation violation (original charge: credit card fraud). Bond: none. The Venice Police Department reported the following arrests: € Natasha Bond, 28, 10200 block of Barker Ave., Englewood. Charges: possession of methamphetamines, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Peter Prokopiak, 49, 600 block of Shore Road, Venice. Charge: possession or use of narcotics equipment. Bond: $500. € Charles Wetzel, 56, 200 block of James Mattison Road, Liberty, S.C. Charges: trespassing and possession of an open container. Bond: $620. The Florida Highway Department Venice Unit reported the following arrest: € Beverly Tranter, 63, 300 block of Shore Road, Venice. Charges: three counts of DUI and property damage and two counts of possession of a controlled substance without a prescription. Bond: $4,500. „ Compiled by Lauren Coffey and Anne EaskerPedestrian injured in hit and run 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. Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50531457 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54533468 HOSTED BY Friday, May 4th and Saturday May 5th 9:30 am … 3 pm Event location: Venice Community Center 326 Nokomis Ave., Venice, FL 34285 Are you a Quality, Reliable Home Service or Health & Wellness Business? Do you want your business visible to thousands of people? Are you looking to increase your market share in the community?Major Sponsor Media SponsorIf you answered yes to the above questions, Limited Vendor Spaces Are Available at THE EYE ASSOCIATES Supporting Sponsorsadno=54535971 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50533015No monthly interest if paid in full within 24 months! $200 OFFAll systems

PAGE 12

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWS Irma Debrief: A Law Enforcement Perspective City Flood Mitigation & Storm Water Mgmt. The First 72 Are On You Beware of Contractor Scams After a Hurricane City Hurricane Preparation & ResponseHow Hurricane Preparedness Keeps Hospital Patients Safe, No Matter WhatRed Cross Role During A Hurricane Managing Storm Related Stress We Want to Prepare You, Not Scare You Caring for Your Pets During A Hurricane 2018 Hurricane PreparednessCOLONEL KURT A. HOFFMANChief DeputyKATHLEEN WEEDENEngineerEDWARD J. MCCRANE JR.Emergency Management ChiefFRANK ONEILLBuilding Of“ cialTOM MATTMULLERPolice ChiefBOB MOORECEOSTEVE GUETSCHOWDisaster Program ManagerDR. CHRISTOPHER CORTMANPsychologistSHAWN CARVEYFire ChiefBOB HARRIGANMeteorologistPHIL R. SNYDERExecutive DIrectorRAE DOWLINGArea Manager10:00 AM … 10:30 AM 10:30 AM … 11:00 AM 1:00 PM … 1:30 PM 11:00 AM … 11:30 AM 11:30 AM … 12:00 PM 1:30 PM … 2:00 PM 12:00 PM … 10:30 PM 2:00 PM … 2:30 PM 1:00 PM … 1:30 PM 10:00 AM … 10:30 AM 11:00 AM … 11:30 AM 1:30 PM … 2:00 PM 11:30 AM … 12:00 PM 10:30 AM … 11:00 AM 12:00 PM … 12:30 PM 2:00 PM … 2:30 PM GUEST SPEAKERCOMPANYDISCUSSION FRI., MAY 4TH SAT., MAY 5TH Sarasota County Sheriffs Of“ ce City of Venice Sarasota County City of Venice City of Venice Venice Regional Bayfront Health American Red Cross of Central Florida Dr. Cortman & Associates ABC Channel 7 Suncoast Humane Society Florida Power & LightCOLOR KEY:= Friday Only = Saturday Only = Friday & Saturday THE EYE ASSOCIATES Bloodmobile on-siteFri & Sat 9:30am-3:00pm 2 0 1 8 0 4 2 5 o t e n c 1 3 p d f 1 2 4 A p r 1 8 2 3 : 0 2 : 0 9

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 LOCAL/REGIONAL NEWSTimes are changing, and school of“cials say Charlotte Countys Code of Conduct for students must change too. The Code of Conduct has gone relatively unchanged in the past few years „ save for a few rephrases and speci“cations „ however, the current political and social climate has forced administrators to take a closer look at the guidelines and regulations. At a recent Charlotte County School Board workshop, board members, along with Executive Director of School Support Services Michael Desjardins and Dropout Prevention, Intervention and School Social Workers Director Chantal Phillips, reviewed Charlottes Code of Conduct for the 201819 school year. With the reach and usage of personal devices and social media increasing everyday, rules specifying their place in school need to be amended to keep children focused and protected, school of“cials say. The section de“ning potential infractions, for instance, now includes Social Media ThreatŽ as a punishable offense where the code used to just read Threat.Ž With the speci“cation, school staff and administrators now have authority over direct or indirect threats conveyed through the use of any form of social media or other messaging regardless of the time of day when the communication disrupts the educational environment of the school,Ž according to the Code of Conduct. The codes harassment rules have also been widened to explicitly protect LGBTQ students from bullying. Sexual orientationŽ is now included alongside factors like race, handicap and marital status as something that cannot be negatively spoken or acted against with the purpose or effect of creating an intimidating, hostile or offensive educational environment,Ž according to the new code. Sexual orientation has also been added to the School Boards Statement of Non-Discrimination and its sexual harassment policy to ensure clear protection of all students, regardless of personal identi“cation. Mental health was also a major concern of code reviewers in light of the shooting at Marjory Stoneman Douglas High School. We need to be proactive and the only way we can do that is by employing more counselors and psychologists,Ž said Desjardins. Because Charlotte County already has a resource of“cer in each school, the district plans on boosting the availability of mental health care. This means the consequences listed in the Code of Conduct for more serious offenses need to be re-evaluated. For example, any student who brings a “rearm to school or otherwise displays dangerous characteristics will now be referred to a mental health professional. This new requirement is in addition to the standing expulsion and potential criminal prosecution rules. Though the district is making efforts to keep up with these changes taking the state and nation by storm, board members still have not addressed or shown ”exibility on student concerns like dress code. A teacher came to me angry the other day saying that, among other things, we were going to start allowing hats in class, and thats absolutely not true,Ž Dr. Desjardins said, we have not made any changes to our student dress code.Ž The heated issue of appropriate dressŽ aside, with the 2017-18 school year drawing to a close, the board is quickly trying to prepare for next year and not only meet but succeed their safety expectations to provide the best educational environment possible. The School Board is expected to vote on the revised Code of Conduct at an upcoming meeting.Email: kgleason@sun-herald.comSchools expanding Code of Conduct to address threats, LGBT studentsBy KAYLA GLEASONSTAFF WRITER Lions Club VeniceMay 9th12-1 pmStroke and Cardiac Support GroupPatient ReunionYou're Invited Please RSVP to 941 921.8625Learn about the state of health care in Venice, an update on Venice Regional Bayfront Health and the AHA Heart walk from guest speaker Bob Moore, CEO of Venice Regional Bayfront Health & Chairman of the American Heart Association Heart Walk Sarasota/Manatee. Then enjoy a Complimentary lunch catered by Blu Island Bistro.May 9, 2018 | 12-1 pmLions Community Center Venice Health Park 1283 Jacaranda Boulevard Venice, FL 34292Sponsored by: adno=54534899 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=720213 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa TOUR OUR MODELS TODAY! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THE FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534156adno=50534323 Visit our new enlarged showroom.€ Lift Chairs € Scooters € Wheel Chairs* Portable Oxygen Concentracors Portable Cpap Cpap Cleaners Mastectomy Bath Saftey Aids For daily Living Needs 941.235.1840wwwunityhme.net4200 Tamiami Trail, Suite D Port Charlotte, FL 33952 (Beside ABC Liquor in Baers Furniture Plaza)Locally Owned and Operated 10% OFF your purchase with this ad Expires 05/15/18

PAGE 14

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 15 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/25/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-254 DR DIvision: ____________________ FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON 12141 DORADO DRIVE, NORTH PORT, FL 34287 Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 3/22/18, and file the original with the clerk of this COurt at 350 E MARION AVE., PUNT A GORDA, FL 33950 berfore service on Petitioner or immediately there after. If you fail to do so, a default may be entered agains t you for the relief demanded in the petition The action is asking the court t o decide how the following real or personal property should be di vided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: February 14, 2018 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: 04/18/18, 04/25/18, 05/02/18, 05/09/18 400159 3570373 3124 NOTICE OF HEARING NOTICE OF PUBLIC HEARING AND REGULAR MEETING OF THE WATERFORD ESTATES COMMUNITY DEVELOPMENT DISTRICT The Board of Supervisors of the Waterford Estates Community Development District will hold a regular meeting and a public hearing on May 11, 2018 at 11:00 am at the First Presbyterian Church of Punta Gorda, 25250 Airport Rd., Punta Gorda, FL 33950, for the purpose of hearing comments and objections on the adoption of the budget(s) for the operation and maintenance of District facilities for Fiscal Year 2019. In addition, the Board will hear public comment and objections relative to the levy of a non ad valorem assessment pursuant to Florida Law for the purpose of funding operations and maintenance and principal and interest expenses of the District. The District may also fund various facilities through the collection of certain rates, fees and charges which are identified within the budget(s). A copy of the budget(s) may be obtained at the offices of the District Manager, 5385 N. Nob Hill Road, Sunrise, Florida 33351, during normal business hours. The Board will also consider any other business, which may properly come before it. The meeting may be continued to a date, time, and place to be specified on the record at the meeting. The meeting is open to the public and will be conducted in accor dance with the provisions of Florida Law for Community Development Districts. There may be occasions when one or more Supervisors will participate by telephone. A t the above location there will be present a speaker telephone so that any interested person can at3124 NOTICE OF HEARING t end the meeting at the above lo cation and be fully informed of the discussions taking place either in person or by telephone communi cation. Any person requiring special accommodations at thi s meeting because of a disability o r physical impairment should con tact the District Office at (954) 721-8681 at least five calenda r days prior to the meeting. Each person who decides to appeal any decision made b y the Board with respect to any mat ter considered at the meeting is advised that person will need a record of the proceedings and that accordingly, the person ma y need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Paul Winkeljohn Manager Publish: April 18, 25, 2018 249951 3560338 3126 NOTICE OF MEETING Riverwood Community Development District The Riverwood Community Development Financial Advisory Committee will hold a Meeting on Wednesday, May 2, 2018 at 10:30 a.m. in the Meeting Room of the Riverwood Activity Center, 4250 Riverwood Drive, Port Charlotte, Florida. There may be occasions when one or more Supervisors may participate by telephone. At the above location, there may be present a speaker phone so any interested person can attend the meeting and be fully informed of the discussions taking place either in person or by telephone communication. A ny person requiring special accommodations at these meetings because of a disability or physical impairment should contact the District Office (954) 6030033 at least two calendar days prior to the meeting. Each person who decides to appeal any action taken at these meetings is advised that person will need a record of the proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: April 25, 2018 115047 3572315 3130 NOTICE OF SALE Notice o f S ale/ Auction Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: MAY 08 2018 1GCEK19T11E337171 2001 CHEV SILVERADO 1500 GRAY JNKCV61E69M012895 2009 INFIG37WHITE 2C3HD56T5TH142421 1996 CHRY CONCORDE BLUE 1GNDM19W0YB178677 2000 CHEV ASTROWHITE Publish: April 25, 2018 103614 3572276 T urnyou r trashinto cash! Advertise youryard sa l e! ADVERTISE! COCONUT CREEK „ Faulty classroom design and failures in the police radio and 911 systems contributed to the chaos and deaths during the recent Florida high school massacre, a commission investigating the shooting was told at its “rst meeting Tuesday. Broward Sheriffs Of“ce Detective Zachary Scott told the Marjory Stoneman High School Public Safety Commission that teachers trying to lock down their students as the gunman began his attack couldnt lock classroom doors from the inside, but had to grab a key, open the door and turn the lock from the outside. Thats messed up, no matter how you slice it,Ž said Pinellas County Sheriff Bob Gualtieri, chairman of the 16-member commission, which is examining the actions of state of“cials before and after the shooting and will make recommendations for changes. Fourteen students and three staff members died in the Feb. 14 shooting, and 17 others were wounded. The doors also had small windows that enabled the suspect, identi“ed by police as former student Nikolas Cruz, to “re into locked classrooms, killing several people, Scott told the commission. Commission members include law enforcement administrators, education of“cials, a state senator, a mental health counselor and the fathers of victims Alex Schachter, Meadow Pollack and Alaina Petty. They were appointed by Gov. Rick Scott, House Speaker Richard Corcoran and Senate President Joe Negron. Also Tuesday, a judge ruled that Cruz should continue to be represented in the death penalty case by a public defender at taxpayer expense. Cruz has only about $28,000 in assets, most of which he cannot immediately access, and thats not enough to hire a private lawyer in a case of this magnitude, Broward County Circuit Judge Elizabeth Scherer wrote. Cruz, 19, is charged with 17 counts of murder and 17 counts of attempted murder. Public Defender Howard Finkelstein repeated in email Tuesday that Cruz will plead guilty in exchange for life without parole, a deal prosecutors have declined to accept. We still believe it is in the best interests of the families and the community to end this case now rather than take a 20-year march to impose the death penalty which will link them for decades to the person who killed their loved one,Ž he said. The commission also learned that the Broward sheriffs of“ce and Coral Springs police department had different radio systems, preventing the primary agencies responding to the shooting from exchanging information, and that attempts to merge the channels have failed. Another problem: The city of Parkland, where the school is located, has a bifurcated 911 system; Calls from cellular phones go to the Coral Springs 911 center, while calls from landlines go to the Broward sheriff. Most calls from campus were from cellphones, so Broward dispatchers were getting second-hand information. Scott played a rudimentary computer animation showing the gunmans actions as he moved through the three-story freshman building during his six-minute attack. The suspect and the victims were represented by dots, with the victims dots changing colors when they were fatally wounded. The speci“c victims were not identi“ed. The audience that “lled a Broward College auditorium remained silent as Scott talked through the animation. Gualtieri told the members their goal should be to prevent any more mass shootings. Nobody else should have to endure what those children had to endure that day,Ž he said.Investigators: School design contributed to massacreBy TERRY SPENCER and CURT ANDERSONASSOCIATED PRESS AP PHOTOThis Feb. 15 le photo provided by the Broward County Jail shows Nikolas Cruz under arrest. A judge has decided that Florida school shooting suspect Nikolas Cruz should continue to be represented by a public defender at taxpayer expense. Broward County Circuit Judge Elizabeth Scherers ruling on Tuesday, April 24, 2018, says that Cruz has at most $28,000 in assets, not enough for a private lawyer in a death penalty case. | STATE NEWS BRIEFSFlorida man discharges gun while teaching firearm safetyOCALA, Fla. (AP) „ A Florida man told sheriffs deputies he accidentally discharged a pistol while he was teaching gun safety to three young people. The incident occurred Monday afternoon at Eglise Baptiste Philadelphie church near Ocala. According to a Marion County Sheriffs report, the man said he was showing three girls the difference between a real “rearm and a BB gun.Ž He was using his Sig Sauer 9 mm when his “nger snagged the trigger.Ž He told deputies he doesnt recall pulling the trigger. The Star Banner reports the deputy collected the 9mm projectile and shell case and contacted the girls parents. No arrest was made and no one was injured.Racially offensive prom invite stirs backlashSARASOTA, Fla. (AP) „ A Florida high school student stirred a backlash when he held up a sign with a racially offensive message to invite his girlfriend to the prom. The Herald-Tribune reports the 18-year-old Riverview High School students sign read: If I was black, Id be picking cotton, but Im white, so Im picking u 4 prom.Ž After a photo of the sign was posted on Snapchat and shared across social media, school of“cials say theyre investigating. Sarasota school district spokeswoman Tracey Beeker says administrators have spoken to the student and his parents. In a robocall to Riverview parents, acting principal Kathy Wilks said the school does not condone or supportŽ the students message. An NAACP of“cial encouraged school administrators to issue a district-wide response making it clear that the sign was inappropriate.Man charged with setting off fireworks to steal RolexSUNRISE, Fla. (AP) „ Police have arrested a man they say was part of a ruse to set off “reworks inside a massive Florida outlet mall on New Years Eve to steal a nearly $17,000 Rolex watch. Twenty-two-year-old Kevin Triana was arrested in Greenville, South Carolina on Sunday. Orange County Sheriffs deputies say theyre still looking for the man who set off the “reworks that allowed Triana to escape with the pricey watch. Surveillance video shows, frantic shoppers and employees running for cover and hiding in stock rooms at Sawgrass Mills. Eleven people were injured. The video shows Triana trying on the Rolex, then running off still wearing it after the explosions start.Workers rescued when scaffolding malfunctionsMIAMI (AP) „ Two construction workers were rescued from the side of a “ve-story building near Miami when the scaffolding they were standing on malfunctioned. The incident played out on television news shows Tuesday morning as the men conducted repairs and maintenance at the Palmetto Bay Village Center. Miami Dade Fire Rescue “re“ghter Maggie Castro tells WPLG that she used a pulley line to scale the building to reach a worker who was hanging by his harness. She helped the man into the bucket of a ladder truck. Castro says she then scaled the building again to reach the other man, who was perched on top of the scaffolding. No injuries were reported.adno=50532698 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAPRIL SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTIME TO FERTILIZE 13-2-13 PALMS AND SHRUBS $22.00 20 COMMERCIAL EDGING $12.00 4X300 LANDSCAPING FABRIC $79.00 PINE BARK NUGGETS 3 CU.FT. $3.33 & QUICK PRO 6.9#WEED KILLER $75.00adno=54529348 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Clea ning €24-Hr Water Removal €FREE Mold Inspection €Airdu ct Clea ning €Oriental & Area Rugs €Hardwood Floor Clea ningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54533772 Ex p. 3 / 31 / 18 Exp. 5/31/18

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 LOCAL/REGIONAL NEWS Kristin Rose BaumannKristin Rose Baumann, 64, died Saturday, April 21, 2018, at her home in Nokomis, surrounded by family. She was born Nov. 15, 1953, in Albany, N.Y. She was an adventurous child of the 1960s. At the age of 16, she attended the Woodstock music festival south of her home. Kristin attended the Windsor Mountain School in Lenox, Mass., and during her senior year, designed an independent study course that brought her to Tucson, Ariz., where she studied weaving on an Indian reservation. In Tucson during the spring of 1971, she met her future husband, Stephen W. Baumann, who was visiting a friend at the University of Arizona during spring break from Union College in Schenectady, N.Y. Both returned home to upstate New York, then soon reunited and began a life together. After travels, they settled in the Rutland, Vt., area. A first son, Elias, was born in 1972. A second, Josh, came in 1974. Son Luke was born in 1979 and son Matthew in 1982. Kristin embraced motherhood; it was her calling. She was an outstanding cook, and outstanding homemaker. She held her own in a household of males. She welcomed the many friends of her children into her home. Kristin was a voracious reader and a strong, independent learner. As her children matured, she acknowledged the benefits to be derived from a college education. She attended Castleton State College, where she graduated with high honors, then Vermont Law School. She received her juris doctor degree in 1995 and was admitted to the Vermont Bar. Kristin operated an independent practice in family law in Rutland and worked for the public defenders office. Later in life, she found faith and became a member of the Catholic Church. She was a parishioner of Christ the King Church in Rutland. In 2003, Kristin and Stephen moved to Nokomis after he took a job with Sun Coast Media Group. He is now the editorial page editor of the daily Sun newspapers. Kristin worked as an investigator with the Florida Department of Children and Families. She attended St. Thomas More Church in Sarasota, where she sang in the choir and played handbells. She also became involved delivering food and supplies to migrants, and worked on the board of the St. Vincent de Paul Society. Her faith and participation in the church was strengthened following the death of her son Luke in 2006 in Nokomis. Being the mother of four boys was her proudest and greatest accomplishment. She thrived on the experiences of her growing, extended family. Kristin was preceded in death by her beloved grandmother, Alicia EshieŽ Hand, and her father, Arthur J. Rose Jr., who died when she was young. She is survived by her mother, Alicia Simmons, of Venice, Fla., and her husband of Nokomis. She is also survived by her son, Elias and daughter-in-law, Grecia of Panama City, Panama; son, Josh and daughter-in-law, Alison of Charlottesville, Va.; son, Matthew and daughter-in-law, Allison of Half Moon Bay, Calif.; brother, Arthur J. Rose III and his wife, Nancy, of Rochester Hills, Mich.; and six grandchildren: Flor, Aidan, Maya, Ella, Lucy and Henry. A funeral Mass will be celebrated at 9:30 a.m. Friday, April 27, 2018, at St. Thomas More Catholic Church, where her remains will be interred. In lieu of flowers, memorial contributions may be made to the St. Vincent de Paul Society, in care of St. Thomas More Church, 2506 Gulf Gate Drive, Sarasota, FL 34231. CHARLOTTE Kathleen Ann Burns von AswegeKathleen Ann Burns von Aswege, 72, of Port Charlotte, Florida, died Sunday, April 22, 2018, at home. Kathleen was born April 28, 1945, in Catasauqua, Pennsylvania. She was a retired banker and real estate agent. She retired to Florida in 2010 from South Dakota with her husband. Kathleen was an avid Cat Fancier person and AFCA Judge for many years. She showed and judged cats at cat shows in many parts of the world. Kathleen loved her British Shorthair and worked for many to improve the breed. She is survived by her loving husband, Douglas K. von Aswege of Port Charlotte; three daughters, Lisa Whitter of Levittown, Pennsylvania, Debra Menzenberg of Dakota Duns, South Dakota, and Sherry Grieve of Sioux City, Iowa; and a son, Brian von Aswege of Des Moines, Iowa. Memorial services will be held at a later date. Memorial contributions in Kathies name may be made to the Winn Feline Foundation www. winnfelinefoundation.org or the American Cancer Society www.cancer.org. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Mae D. BachMae D. Bach died peacefully on Monday, April 16, 2018, with her daughter by her side. She was born on Nov. 23, 1924. Mae married Everett H. Bach in 1947, and they lived in Chicago, Lansing and Morton Grove, Illinois. Mae and Everett moved to Florida in 1970 where Mae taught math in the Port Charlotte School System for many years, and after retirement worked as a Realtor. Mae and Everett enjoyed gol“ng, boating, Elks dinners and dancing, trips to Hawaii, and Bermuda. Everett sadly passed in 1988. Mae heroically survived Hurricane Charley in 2004, though her home was ruined. She moved north to Illinois in 2006 and continued playing bridge and gol“ng. Mae lived with enthusiasm, joy, humor, and playfulness, was always a seeker of knowledge and truth, and always looked forward instead of back. She was immensely proud of her daughters, Cathy Fiorato and Cheri Bach, and always helped her friends. Mae was loved by all and will be eternally missed. Full tribute and pictures at Legacy.com.Richard Charles LockerRichard Charles Locker, 79, of Port Charlotte, FL passed away April 6, 2018. He was born April 4, 1939 to Herbert B. Locker and Edith Anna (Matthews) Locker in Philadelphia PA. He resided in the Heritage Oaks Community in Port Charlotte. Survived by his three older brothers, Herbert B Locker Jr. and Theodore R. Locker both of North Carolina, and Warren M. Locker of Port Charlotte Florida : 6 nephews and 1 niece as well as extended family members. Richard served in the US Navy USNR from Sept. 30, 1956 until Sept. 16, 1962 on the USS Meredith. After his service in the Navy, he went on to study at Eastern College and obtained his Associates Degree in teaching and taught at Spring“eld TWP Schools in Spring“eld, Delco PA., where he coached Lacrosse and led them to many Championship games. A Celebration of Life Service will be held at the Heritage Oaks Lodge on April 28th, 2018 from 2PM until 4PM. The address is 19520 Oak Heritage Blvd. Port Charlotte Fl. 33948. There will be a special code provided to enter through the security gate for that day. Contact Kimberly Locker Guenther for that code at 941-2048012 or email at swfa. guenther@gmail.com Richard asked in lieu of ”owers to please make donations to Eastern University to their endowment fund. Checks are to be made out to Eastern University and a note in the Memo section of the check: for Endowment Scholarships Gift in Memory of Richard DickŽ Locker, and mailed to this address: 1300 Eagle Rd. St. Davids, PA 19087. Here is a link in case anyone would prefer to give online: www.alumni.eastern.edu/endowed-scholarships?chid=3 Choose Endowed ScholarshipsŽ from the drop-down and enter the Tribute information indicating that it is a gift in memory of Richard DickŽ Locker. OBITUARIES Don Hair says he was an American picker long before the History Channel series gave him a name for it. Now he can claim to be both a picker and a giver. It all got started one day when I bought a storage locker,Ž he said. And it was full of bicycles. So, I started selling them at the antique show at Punta Gorda History Park.Ž When the antique show closed down, he set up the remaining bikes at the History Parks Sunday Farmers and Artisan Market. Now people bring bikes to Bike Rescue there, I buy them for half-price and have the Bike Doctor at Sun Flea Market “x them up.Ž He sells some to snowbirds and has provided many to the homeless, for whom two wheels represent not just transportation but also freedom and hope „ of getting to a job, to the clinic or, one day, home. Dons a very modest person, doing very good work,Ž said Margaret Bogardus, president of the Punta Gorda Historical Society. Id like him to have the recognition he deserves.Ž Then Bogardus, a Charlotte County Homeless Coalition volunteer for over a decade, got another idea. She arranged for Don Hairs Bike Rescue to connect with the coalition. This week, a van loaded with reconditioned bikes pulled up to the Homeless Coalition shelter in Port Charlotte. Coalition CEO Tina Figliuolo said, These donated bikes will go to our 62 residents at the shelter and to people in the community whom weve helped in the last few months and may need transportation or even a bike for good, healthy living.Ž It was perfect timing for coalition client Bob SpongeBobŽ White. Now housed in his own place and doing well, he uses his bike to go everywhere, but had it stolen the night before. He was “rst in line for a replacement as the “rst of 30 rebuilt bikes rolled down the Bike Rescue vans ramp. Bike Rescue gives homeless new wheels, hopeBy SUE WADESUN CORRESPONDENT SUN PHOTOS BY SUE WADEBike Rescue unloads the rst of 30 bikes donated to the Charlotte County Homeless Coalition. Left to right: social services head Alecia Cunningham, Punta Gorda Historical Society president Margaret Bogardus, coalition events and volunteer coordinator Darcy Woods, CEO Tina Figliuolo, facilities manager Hung Do and Don Hair and Rosene Richcreek of Bike Rescue. Bob SpongeBobŽ White rides o on his new bike „ the rst Bike Rescue donation unloaded at the Charlotte County Homeless Coalition. Charlotte State Bank & Trust gave away an Easter basket at each of its six branch of“ces during the season. Customers and visitors were invited to sign up for the drawing at any of“ce.Charlotte State Bank & Trust gives away Easter baskets PHOTO PROVIDED BY DAN MEARNSAbove: Maria Denn, second from left, receives an Easter basket from Branch Manager Kim Maddy of the Charlotte State Bank & Trust Murdock oce. Maria accepted the basket on behalf of her sister, Joanne Walker, who won the basket in a holiday drawing at the bank. Joining Maria and Kim in the presentation are, from far let, Personal Bankers Gina Letterio and Martha Litson and Receptionist Ashley Fickett. Shauna Shows and her 5-year-old son Jason stand near the Easter basket they won in a drawing at the Peachland oce of Charlotte State Bank & Trust, while Teller Specialist Mallorie McManus looks on. Shauna and her husband Jesse are the new owners of the Nav-a-Gator Grill. Becky Schenck displays the Easter basket she won in a drawing at the Punta Gorda oce of Charlotte State Bank & Trust. Right: Barbara Albrecht holds an Easter basket she won in a holiday drawing at the Charlotte Harbor oce of Charlotte State Bank & Trust. Standing with her is Personal Banker Janet Moore.

PAGE 16

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 17 LOCAL/REGIONAL NEWS Honda adno=50531350

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 LOCAL/REGIONAL NEWS COMMUNITY NEWS BRIEFSWildlife talkNorth Port Friends of Wildlife hosts Charlotte Harbor National Estuary Program worker Sierra Strickland at 6 p.m. April 25 at the North Port Library, 13800 Tamiami Trail, North Port. Strickland will discuss water quality for the area and emphasize on the issue of nutrient pollution. She will also touch on ways to prevent further degradation of Florida waters,Ž the group said. For more information, call 941-876-3720 or visit its website www.north portfriendsofwildlife.org.Wing FestSons of AMVETS Post 2000 hosts Wing Fest from 2-8 p.m. Saturday, April 28. It will have 10 ”avors of jumbo wings; “ve wings for $5.50 or 10 for $9. Fries are available for $2. Gill & Rhonda provide music starting at 7:30 p.m. Carry outs will be available. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Art funThe North Port Art Center is hosting Come Play with Art from 2-7 p.m. Tuesday, May 1. It will give people a chance to work with a pottery wheel, build with clay, experience pastels on sandpaper or other artistic adventures. Instruction and supplies are free for this event. The center is at 5950 Sam Shapos Way, North Port. For more information, call 941-423-6460. Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818.Shrine ClubThe North Port Shrine Club meets at 7:45 a.m. every Tuesday for breakfast at Old World Restaurant, 14415 Tamiami Trail, North Port. All members of Shriners or Masons are invited to join the morning breakfast and meetings.Yard saleNorth Port Knights of Columbus hosts a yard sale May 4-5. It is looking for donations of good furniture and other items, but isnt seeking TVs, computers or mattresses. For more information, call 617320-1759; 941-380-7248 or 941-726-9301.Scholarships availableThe Kiwanis Club of North Port has scholarships available to North Port graduating seniors based on need and community service. Kiwanis Club (noon) is honoring one member, Jodi Frasier, who died this year. Frasier was a nurse who worked with pioneering heart surgeons. The Kiwanis Club has its annual scholarship for graduates pursuing nursing or other medically-related career. Applicants with strong community service backgrounds will also be considered.Ž Applications can be requested via email. Students or parents can email carolannpa@ gmail.com with Kiwanis Scholarship Application RequestŽ in the subject line.Volunteers neededFriends in Service Here (FISH of North Port) is in need of volunteers. FISH assists North Port who dont drive with drivers who can take them to the grocery store, doctors office or other needs in Englewood, North Port, Port Charlotte and Venice. Volunteers need to have a valid drivers license and vehicle in good working condition. There is not a fixed schedule; it is based on the volunteers availability. Mileage reimbursement is available if requested. For more information, call Bruce Isbell at 941-429-8945.ConversationsA conversation group meets Thursdays from 10 a.m. to 11:30 a.m. at the North Port Library in the Juliano Room, 13800 Tamiami Trail. The group discusses world and local events and news. It also discusses also discuss sports, movies or books. It is moderated by Pat Petersmark of Chat with PatŽ heard Thursdays at 11 a.m. on WKDW97.5FM, KDWradio.com. For more information, call Pat Petersmark at 941-888-2810. Where Shopping Makes Cents charlottecountychamber.org adno=50532903 www.HarborChase.comMonday, April 30 | 10 to 11:30amJoin us at HarborChase for our Senior Health Fair! is is something you do not want to miss! Have fun while being healthy! is special event will feature healthy living information and free information! How to live healthy and have fun! Fitness, Spa, Aromatherapy and more! Learn about what is available and the bene“ts of healthy living! Prize drawings, a wide variety of health-related vendors and community tours. Each vendor will even have door prizes and information on healthy living! Complimentary refreshments to include coee, juice, muns and fruit and veggie platters. Its a great way to discover all of the health resources available in Venice! Vendor's Include: Home Instead, Kindred at Home, Trilogy Home Care Gulf Coast Medical Group, Navamaze, Griswald Home Care PNC Bank, Mary Kay by Mary Jo Pressman, Relaxation & erapeutic Massage by Luis Cruz, YouFit VeniceCall for more information and to schedule a tour TODAY! (941) 48 Venice950 Pinebrook Road Venice, FL 34285 ALF #8813 adno=54533494 Kentucky Derby PartySaturday, May 5th 5pm 9pm Englewood Elks Lodge 401 North Indiana Ave Fashion Hat And Bow Tie Contest Horse Auctions Games Cash Prizes $16 ( Plus Tax ) adno=54532356 Serving Traditional Derby buffet starting at 5:30 R.S.V.P. 941-474-1404 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533458

PAGE 18

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 19 LOCAL/REGIONAL NEWS www.furnwarehouse.com *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between April 25, 2018 and April 24, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by April 2019. Minimum Monthly Payments req uired.NO INTEREST UNTIL APRIL 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! NO INTEREST UNTIL APRIL 2019 (See store for details.) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE!Offer cannot be combined with other discounts. $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE WEDNESDAY, THURSDAY & FRIDAY! SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard and footboard. Get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399 Sofa SPECIAL PURCHASE$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE adno=54536080

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ The second annual race to remember former Heron Creek Middle School teacher Holly Morgan Fisher will be held this Saturday. The 5K will be at 7:08 a.m. on Saturday, April 28 at North Port High School, 6400 W Price Blvd. The race starts at 7:08 because Fisher was born July 8. The track will be the same as last year „ the same course the cross country team uses for its invitational meets. There will also be a 1-mile memorial walk option. The race is organized by Fishers parents, Ed and Joan Morgan. Joan Morgan said she hopes the race helps the community remember Fisher in a positive manner, as a former Heron Creek Middle School teacher and track coach. Fisher died Feb. 11, 2017 by suicide. We want Holly remembered for what she was,Ž Morgan said. She did so much and her life was so big and its sad a lot of people will remember how she died than how she lived. Thats hard for us.Ž Resources for those struggling with mental illness will also be at the race. The Southwest Florida Counseling Center will be at the race as well as the Hollys Hope group. The group was created as a way to try and help break the stigma of mental illness. The funds from the race will be split three ways: half will go to the North Port High School Athletic Department, one-fourth will go to senior scholarships and one-fourth will go to Hollys Hope. Early bird registration lasts until April 25 and costs $30. Participants can also sign up for the race the day of at for $35. The 1-mile memorial walk is $15. To register for either, visit runsignup.com/ Race/FL/NorthPort/ HollyMorgan FisherMemorial5k.Holly Morgan Fisher run this SaturdaySTAFF REPORT SUN PHOTO BY MONICA AMAYABrooke Fisher, Holly Morgan Fishers daughter, runs the last stretch in the Holly Morgan Fisher Memorial 5K in her mothers memory in 2017. THE SKY FAMILY YMCA | 941-492-9622 | WWW.SWFLYMCA.ORG The 2018 Englewood YMCA Tropical Nights Pirates of the GulfŽ raised over $270,000 for The Children and Families Scholarship Fund and programs at the Englewood YMCA. adno=54535768 THE SPINAL COLUMN *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. Ankle Injuries RevisitedAn estimated one in four sports injuries involves the ankle or foot, a majority of which are the result of incomplete rehabilitation of earlier injuries. Thus, it is imperative that ankle injuries be properly treated. If you have suffered an ankle sprain in the past, you could be at increased risk for more serious foot or ankle damage in the future. Those at particular risk for these types of repeat injuries are newly active Baby Boomers who are trying to improve their physical condition by getting back into sports and “ tness. These newly active sports enthusiasts should get their ankles checked for chronic instability caused by sprains and other injuries from years ago that may not have healed properly.579 S Indiana Ave. #C € 474-4944www.jewellchiropracticenglewood.com $39 EXAMINCLUDES:Chiropractic Exam 2 X Rays If NecessaryReg. Price $145.00. Exp. 5/31/18 Dr. John Frink, DC adno=54533504 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547

PAGE 20

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, APRIL 25, 2018 On Saturday April 21, Countryfest 2018, featuring the music of Ayla Lynn, the Jack Michael Band, Logan Dressel and the headliner, Diamond Rio was held at the Charlotte County Fairgrounds. Besides the great music, the family-friendly event featured numerous food vendors, horse rides provided by Heaven Help Us Animal Refuge and Horses for a Cure, as well as mechanical bull rides, a rock-climbing wall and more.Fairgrounds fill up for CountryFest 2018 Jillian Sureddy leads 18-month-old Grayson Hayes on a horse. Brandon Buckenverder Michael Patton and his sons Josiah, 6, and Michael, 4. Zak Lunn, Rebecca McClouthy Chyame Eller, Malika Khelawan, Nicole Renee, Brandy ZwayerSUN PHOTOS BY SUE PAQUINPenny Thacher, Sydni Lavallee Nicole and Ryan Whiteaker and Taylor Whisenant Maggie Mootispaw, Jamie Vinson, Chris Brown, Jessica Vinson, Frank Mootispaw, 4, Lilly Vinson, 9, Brooklyn Savage, 9.Out of sight, out of mind. How true that can be sometimes. Over the years, I have met dozens of people who are committed to making a difference in their community. They might be the head of a committee. They could be a rebel rouser pushing a local government to “x a road or spend money on sidewalks. They might be on a board of directors that steers the fair or keeps tabs on housing. Or, they might be a big donor who people count on to boost every fundraiser. I cant help but notice how those people are courted for their knowledge and contacted for information „ often in the spotlight or, at least, a valuable resource that people go to. Too often, however, age or health issues forces them to take a backseat. They drop off the board or committee. They dont get out as often. Their contributions dry up. Pretty soon, when information, money or help is needed, people “nd someone else to go to. And, the person who was once in the spotlight is not around anymore. Theyre all but forgotten. That wont happen when it comes to Dr. Mark Asperilla. The good doctor, who has been slowed by a series of strokes, has done too much for our community, is too well-liked and has too many close friends „ like Dr. David Klein „ to ever be forgotten. Tuesday was an example of how Asperilla, who rarely goes out in public nowadays, is still embraced as a pillar of good in Charlotte County. The Charlotte County Commission presented Asperilla with the “rst Charlotte County Humanitarian Award. His name was burned into a plaque that Dr. Mark Asperilla „ never out of mind JohnHACKWORTHCOMMENTARY EDITORJOHN | 5

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 OUR TOWN NEIGHBORS 2Windows 10 is a service. This simply means that Microsoft, instead of selling a user an operating system for the PC is taking an active role in keeping the OS up to date, adding new features, and correcting any ”aws that may be found. Consequently, Windows Updates are mandatory instead of at the users discretion. This is why you open your computer one day and new programs, icons, games appear. At the same time, programs may disappear if Microsoft no longer supports them. A particular Microsoft legacy program that many folks used was called Windows Live Mail. This program actually reached the end of life in January 2017. It is no longer supported, nor is it available for download. It has over the last few years been problematical in its own right but now the major Windows 10 updates are actually removing this program from computers. Since Windows Live Mail can no longer be downloaded and reinstalled, the address book and old emails disappear. If youre using Windows Live Mail, now would be an excellent time to make the switch to a web-based email program. This doesnt mean that you have to get a new email address. It simply means that instead of opening up Windows Live Mail to read, compose, and send our emails, you will need to open a browser such as Edge, Chrome or Firefox and go directly to the mail server you use. Example: If our email address ends with Comcast.net then surf over to X“nity.com and click on the mail icon. Centurylink: go to centurylink.net and click on the mail icon. Gmail, surf over to gmail.com and log in. The only differences between Windows Live Mail and going directly is WLM, when it starts up, sends your username and password to your mail service, and if it is veri“ed, sends a copy of the mail to WLM. WLM also stores your address book on your PC. If the program goes away, or your PC takes a dive in the canal, your address book goes with it. Webmail holds your mail and addresses in the cloud. Should a catastrophe occur, purchasing a new machine and signing into your webmail account will put you right back where you were. Webmail also allows you to sign into your mail from any computer in the world instead of just the one with our Live Mail program on it. Several folks this week ran into problems with the m andatory Windows 10 updates. While the causes might vary, the one common thread was turning the machine off in the middle of the update. Symptoms were; the computer wont restart, the PC starts but goes to a black screen, starts but all the icons on the desktop are gone or the computer starts but none of the apps will open. The first effort should this happen is to attempt a System Restore. Note: System Restore not System Recovery. System Restore will take us back in time to a point prior to the problem. System Recovery will wipe everything off the computer and reinstall the software that was on it when it came home in the box. If unsuccessful, call a local tech. Court Nederveld owns his own computer consulting and fixit service „ Bits, Bytes & Chips Computer Services. You can reach him at adakeep@hot mail.com or 941-626-3285.Whats up with Windows? Bits & BytesCourt Nederveld Hook Kids On FishingIn partnership with the Fishermens Village, Anglers for Conservation (AFC) is coordinating AFCs Hook Kids on Fishing program from 10 a.m. to noon on Saturday, April 28 at Fishermens Village. 1200 West Retta Esplanade, Punta Gorda. Kids ages 6 to 16, are welcome along with their parents. The “rst 80 kids registered may receive a free rod and reel. These programs teach casting, “shing safety, knot tying, the tackle box, catch and release tactics, “shing habitat and conservation; and are taught by professional guides and knowledgeable anglers. Registration is mandatory by calling Ralph Allen King“sher Fleet at 941-639-2628. Parent or guardian must accompany attendees.Meeting scheduledThe Charlotte County Community Development Department has scheduled a roundtable meeting to discuss proposed revisions to surface water and wetlands-related policies and land development regulations. The meeting is scheduled for 2 p.m., Monday, April 30, in the main conference room of the Building Construction Services Building, 18400 Murdock Circle, Port Charlotte. The public is invited to attend the meeting and provide input about the current wetlandsrelated policies and land development regulations. COMMUNITY NEWS BRIEFS In honor of Melanoma May we are offering:FREE Skin Screenings*THROUGHOUT THE MONTH OF MAYSo get yours. Call us today.941-955-0360RiverchaseDermatology.com Free screenings are for new patients and by appointment only.adno=50534401 adno=54532360 Only 100 Campers Allowed So Call Today! Ask Estelle For Details 941-223-4008 FREE SUMMER CAMP Englewood Elks Is Offering Free Camp To All Eligible Campers Between Ages 9 And 13One Week July 8th 14th Adventure Camp In The Florida State Elks Camp In Umatilla adno=54533485 Grand Opening Introducing our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breathtaking Independent and Assisted Communities and their multitude At Towers of Venice you will receive affordable accommodations with resort style living. Thats Our Pledge, Our Promise, Our Commitment, And It Is Our Philosophy. 2921 Jacaranda Blvd Venice, Fl 34293 941-244-4410 NO BUY IN OPEN HOUSE Starting at $3,000Move In Specials Tours AvailablePlease join us on Pradaxa 150mg180 capsules$311.84Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 Nexium 40mg180 capsules$199.32 Eliquis 5mg180 pills$301.00Plaquenil 200mg200 capsules$161.50 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54533502

PAGE 22

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN NEIGHBORS 3Good day to all! Did you know the 14th Annual Hibiscus Festival is coming up next weekend, May 4, 5, and 6, back at Gilchrist Park? Since Punta Gorda has not only been proclaimed the hibiscus city twice but is also the birthplace of a world-renowned hibiscus hybridizer, I believe it appropriate to rerun this column. In 1926, the city council “rst passed an ordinance proclaiming Punta Gorda as The City of Hibiscus.Ž In conjunction with the proclamation, 2,200 red hibiscuses were ordered and planted throughout the city, which apparently made quite an impression on native son Harry Goulding, known as PeteŽ to everyone in town. Petes dad, Joseph, had moved to Punta Gorda from North Carolina in 1895, intent on harvesting egret plumes in the Everglades. At the time a sought-after complement to ladies hats, they were literally worth their weight in gold.Ž Soon after his arrival though, the market dissolved when their use became illegal. Joseph however, fortunately for us, decided to stay, becoming a “sherman. Not too long afterward, in 1908, Harry was born. Brought up in the business, Pete began as a footer,Ž whose job was moving a large gill nets loose end (footŽ) to shore once “sh were driven into the open net. The nets other end already being anchored to shore. Soon he began keeping the records for Captain Joes “shing operation, going on to become a bookkeeper, and eventually vice-president and secretary of the Punta Gorda Fish Company, one of “ve located on the railroad dock at the foot of King Street (U.S. 41 north) in the 1920s. Pete loved the “shing industry, but his passion became hibiscus hybridization. He and his wife Reba, who grew up in Charlotte Harbor, resided in a small board and battenŽ cottage, still standing albeit with subsequent additions, on West Retta Esplanade. The story goes that in the early 1930s, Pete traveled throughout the state, gathering samples of the 12 hibiscus varieties growing in Florida. From that stock, in his backyard, he developed many of those seen today, with almost 500 registered varieties to his credit. Pete was also what some might call a characterŽ and a great storyteller with sharp wit, evidenced by some of the names bestowed on his creations; Hokey Pokee, Peeping Tom, Mini Skirt, Sleeping Single, and Honey Do. He especially enjoyed messing with out-of-townersŽ visiting him when they would inquire about his name, Harry or Pete? Hed respond, My full name is Pedro Pathiro Patholo Guatemala Gouchinhimier Diaz Goulding,Ž and then grin mischievously as they tried to write it all down. Known internationally as Mr. HibiscusŽ and King Harry,Ž Pete was visited by hibiscus a“cionados from around the world hoping to learn his techniques. His hobbyŽ garnered him hundreds of awards at ”ower shows and the American Hibiscus Society proclaimed his blooms Best in the WorldŽ “ve times. The Societys local entity, the Harry Goulding Chapter, is named in his honor. On July 6, 1988, the city council, recognizing the accomplishments of Punta Gordas native son, proclaimed Harry Goulding Day and in 2000, the council reaf“rmed Punta Gordas status as The City of Hibiscus.Ž Pete passed away in 1993 leaving the city, state, and world a more beautiful place. Fortunately, there are several practitioners in southwest Florida continuing his legacy. You can see some of Harrys creations at the History Park in Punta Gorda on Shreve Street, look on the right side of the Cigar Cottage, and view photographs of Harry PeteŽ Goulding at Charlotte County History Collections on line. You can also purchase some of King Harrys creations and check out new hybridizations at the Hibiscus Festival coming up next weekend, May 4-6 at Gilchrist Park, 400 West Retta Esplanade. Join us for great music, plants, and food, just a $1 donation to get in. This column appears every other Wednesday, courtesy of the Charlotte Sun and the Charlotte County Historical Center Society. The Society exists to help preserve and promote Charlotte Countys rich history. Were always seeking new members, volunteers, and interested individuals to serve as board members. If you believe our areas history is as important as we do, please visit www.charlottecounty”. com/Historical/ or call 941-833-3828 for more information.The City of Hibiscus Charlotte County Historical Center Society Free movie offeredThe Fourth Friday free movie for April, Men of Honor,Ž will be shown at 1 p.m. on Friday, April 27 at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. This biopic, released in 2000, stars Robert De Niro and Cuba Gooding Jr. The “lm chronicles the hard won achievement of Carl Brashear, a Kentucky sharecropper, who became the “rst African American master diver in the United States Navy, despite the efforts of his bigoted commanding of“cer and others who aimed to cause Brashears failure. The program, complete with a snack, is brought to you by Women Against Racism & Discrimination. Everyone is encouraged to remain after the movie for comments and discussion. Parking is free in the multi-level parking garage next to main entrance. COMMUNITY NEWS BRIEF I t  s S M O O T H S A I L I N G I t  s S M O O T H S A I L I N G Its SMOOTH SAILING E V E R Y T H U R S D A Y E VERY T HURSDAY I N W A T E R L I N E O N L Y I N T H E IN W ATER L INE ONLY IN THE LetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo! 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.adno=50534325 adno=720597 NEW LOCATION West Villages Of“ ce Park 19503 S. West Villages Parkway Suite A1-104 North Port, Florida 34293Call Now for an Appointment:941-870-8099www.trueretainer.comCivil Litigation € Business Law € Corporate Law General Counsel € Agreements € Contract Drafting Contract Review € Intellectual Property Mergers & Acquisitions € Business Formation Business Sale € Compliance € Business Mediation € Trademarks 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives. adno=50533023

PAGE 23

Page 24 C www.yoursun.com The Sun / Wednesday, April 25, 2018 OUR TOWN NEIGHBORS 4At a School Board meeting Tuesday night, Charlotte County students who attended the Thomas Alva Edison Regional Science and Inventors Fair in January received recognition from members of the School Board and the community. Students, ranging from sixth to 12th grades, represented L.A Ainger, Murdock, Port Charlotte and Punta Gorda middle schools and Charlotte, Port Charlotte and Lemon Bay high schools. € Winners of the 201718 Kids Tag Art competition were also awarded Tuesday night. Charlotte Local Education Foundation recognized “fth-graders from across the county. Deep Creek, East, Genesis Christian, Kingsway, Liberty, Meadow Park, Myakka, Neil Armstrong, Peace River, Sallie Jones and Vineland elementary schools were all represented. € The Port Charlotte High School band will have its Spring Concert on Monday, April 23, from 7 p.m. to 9 p.m., at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. The concert is free to all those interested, though donations are welcome. For more information, call 941-286-3722. € At 7 p.m. on Thursday, April 26, Charlotte High School will hold its Spring Spectacular chorus concert. To honor Charlotte Highs graduating seniors, all choirs, including Charisma, will be performing a wide variety of choral literature from classical to pop to music theater. The concert will be held at CPAC, 701 Carmalita St., Punta Gorda. € The following students received Honor Roll for the past quarter at Kumon Math and Reading Center of Port Charlotte: Eva Angel; Leah Ballard; Aydin Bayer; Aksh Bhatt; Mason Borysenko; Carson and Sophia Clancy; Matthew Coovert; Devin Desai; Nicholas Hussey; Anjalee, Arpan, Devdaan and Pranaam Lobo; Mallory Mizell, Brandon Molina; Mennah Mostafa; Priscilla; Suhaana and Vihaan Naik; Jahan Nandheesha; Blake Pardee; Aashi, Akshara, Anya, Aveer, Bhumi, Janvi, Mahi, Mayur, Nisha, Rudra and Tanish Patel; Kai Sharma; Krish and Neal Verma; Victoria Villadarez; Jonathan Wei; and Zak Williams. „ Compiled by Kayla GleasonScience Fair winners receive special recognition SUN PHOTO BY KAYLA GLEASONStudents from Port Charlotte High School receive recognition for their achievements at the Thomas Alva Edison Regional Science Fair. Winners of the Tag Art contest stand with their art teachers after receiving their awards.NARFE to meetNational Active and Retired Federal Employees Chapter 2194, Peace River, will meet on Tuesday May 1, at the Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the menu at 11 a.m. with the speaker following at noon. This months speaker is Penny Fahrbach, with the Southwest Florida Honor Flight Committee. This meeting is open to all Active and Retired Federal Employees and Survivor Annuitants. For more information, call 571-259-4280.Spring concertThe Port Charlotte High School Band will be having their spring concert from 7 p.m. to 8:30 p.m. on Monday, May 7 at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. Please come and listen to these vey talented students featuring the symphonic band and the wind orchestra. The concert is free. Donations greatly appreciated. For more information, 941-286-3722.Business and Professional Women to meetBusiness and Professional Women of Charlotte County will hold the monthly networking meeting 11:30 a.m. to 1 p.m. on Tuesday, May 15, at the Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. Guest speakers include Derek Morley from the FP&L Solar Fields and Tim Selders Operations Specialist from the FP&L Fort Myers plant discussing Solar, Manatees, and Sheep.Ž Cost is $20 for members and $25 for non members. To RSVP, visit www.bpwcc”.org or email bpwcc”@gmail. com. COMMUNITY NEWS BRIEFS adno=50533111We are hosting aTaco Tuesday Fundraiserfor the Homeless CoalitionMay 1st from 5-7 p.m. 2305 Aaron St. Port Charlotte FL. 33952 RSVP to Nicolle Cauffman at 941-629-0043FREE TACO BARDonations AppreciatedLive Entertainment!Darcy Woods will be speaking about the Coalition, programs they offer and upcoming events.We are asking all who come to please bring a non-perishable food item for donationWe will be hosting a chance auction, buy tickets when you arrive. Some items up for grabs are: €a Grill €Sun Splash Family Water Park Tickets €Gift Baskets €Wine Baskets €and much more!ALL PROCEEDS GO TO THE HOMELESS COALITION To hear Shirleys complete story, visit EnglewoodCommunityHospital.com/Testimonials.GET BACK TO YOUR LIFE fasterThe staff is fantastic! They are very professional but personable.Ž Shirley McKinney Close to HomeAWARD WINNING HEALTHCARE CMS Rating COMMUNITY HOSPITAL700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.comadno=54529294adno=54532544

PAGE 24

The Sun /Wednesday, April 25, 2018 www.yoursun.com C Page 25 OUR TOWN NEIGHBORS 5 will be placed in the County Administration Building in Murdock. The award was presented to a standing ovation as his former wife and mother of his children, Allison, Dr. Klein and Angelica Asperilla, his daughter, escorted him to the front of the room. The award comes just a couple of months after the Punta Gorda City Council presented Asperilla with a Lifetime Achievement award. And, in a few weeks, he is scheduled to receive yet another award from the Charlotte County Tourist Development Council. It is just more hardware to go with a lifetime of awards, including: € In 2016 he was presented the Ellis Island Medal of Honor, which recognizes immigrants who have made a contribution to the United States. € In 2014, he went to his native country to receive the Pamana Pilipino Award from Philippines President Benigno S. Aquino III at the Malacana Palace in Manila. It named him one of the 27 top Filipinos in the world for his emergency medical relief and fundraising efforts after Typhoon Haiyan devastated the Philippines in November 2013. € He has been honored with three Point of Light awards, one from President George H.W. Bush, another from his son, President George W. Bush, and a third from Gov. Jeb Bush. There are a number of other local and national awards that would “ll up this column if I tried to mention them all. But, know this, they are all well earned by a man who was a partner in starting the Virginia B. Andes free clinic; a Hepatitis C clinic; a boxing club for Charlotte Countys young people and who led medical relief trips to South America, Haiti and his native Philippines. Were not going to forget Mark Asperilla. Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald. com.JOHNFROM PAGE 1 The Unitarian Universalist Fellowship will host their monthly Healing Oasis is Wednesday, at their church, 1532 Forrest Nelson Blvd., Port Charlotte. The Healing Oasis is a gathering of local healing practitioners who offer their services to the public. Meditation begins at 6 p.m., healings and readings begin at 6:30 p.m. Donations towards operating costs of UUFCC are greatly appreciated. For more information, call the Unitarian Universalist Fellowship of Charlotte County at 941-627-4303.Taco Tuesday Fundraiser fundraiser set for May 1River Commons will be hosting Taco Tuesday FundraiserŽ from 5 p.m. to 7 p.m. on Tuesday, May 1 at 2305 Aaron St., Port Charlotte. There will be live entertainment, a chance auction, 50/50 raf”e and speakers from The Homeless Coalitions programs and services. All donations will bene“t The Homeless Coalition. The chance auction prizes include: Tickets to Sun Splash, Stonecrab tickets, cruise tickets for King Fisher Fleet, a barbeque grill, wine baskets and more. To RSVP for this event, contact Nicolle Cauffman at 941-629-0043.Players needs players for golf scrambleCharlotte Players is calling all golfers to sign up for its sixth annual golf fundraiser, dubbed the Cinco de Mayo Golf ScrambleŽ since it takes place on Saturday, May 5, at Kingsway Country Club. A top prize of $10,000 is available to anyone or everyone who manages a hole-in-one on one of Kingsways four parthree holes. Awards for other par threes include a set of Taylor Made RocketBlaze irons, a four-day, three-night golf vacation at French Lick Resort in Indiana and a $500 shopping spree at TravisMathew mens sportswear. The cost for golfers is $70 each ($280 per foursome), which includes green fees, golf carts, gift bag, and lunch for each player. There will be awards for the top three foursomes and longest drives among men and women. Golfers and spectators can register to win raf”e prizes. Bayfront Health Port Charlotte and Punta Gorda, Five Star Realty/ SandStar Remodeling/ SandStar Homes, Sunset Cadillac, Dr. L.K. Valenti and Waste Management are among the major sponsors of this years tournament. Sponsorships are still available at the Producer ($1,000), Director ($500) and Star ($250) levels include free hole signs with company logos, recognition in all media and promotional material and free or reduced player fees. Producer and Director sponsors receive two hole signs and may place sponsor banners at the sign-in site. Producers receive name above the titleŽ recognition as presenters of the tournament. Hole sponsorships are available at $60 each ($75 for signs with color logos). To sign up as a player or foursome, contribute a prize or sponsorship or get more information, contact Dan Mearns at 941893-9692, danmearns@ gmail.com, or Dave Habershaw at 941-6264125, dave17879@aol. com.Church youth car wash on SaturdayThe Tri-City Baptist Church youth group is holding a car wash fundraiser on Saturday, April 28, at the Parkside of“ce of Charlotte State Bank & Trust, 3002 Tamiami Trail. Parishioners will be washing cars from 1 p.m. to 5 p.m. The church is raising money to help fund a missionary trip to the Cayman Islands in July. Fundraising coordinator Jessica Leck said 25 people are con“rmed to make the trip and more may be added if “nancing permits. A $5 minimum for each car wash is requested, but donations in any amount are appreciated. Tri-City Baptist Church was founded in 1966. It is located at 24058 Heritage Place in Port Charlotte and the phone number is 941-625-7412. For more information on the car wash, call Jessica at 941-625-7412 or email jessicaleck86@ live.com. You may also call the Parkside bank of“ce at 941-235-4444.Disconnected piecers quilt guild presents donationsAt their April meeting Disconnected Piecers Quilt Guild Inc. presented checks to Linda Lusk of C.A.R.E. and Major Earle Bretz of the Civil Air Patrol. Disconnected Piecers, a 501(c)(3) nonpro“t, had a successful quilt show in February. Twenty percent of their raf”e quilt sales, $750, was donated to C.A.R.E and $200 to the Civil Air Patrol for the Charlotte County Composite Squadron Color Guard presentation of colors during our Quilt of Valor presentation at the show. For more information on the Disconnected Piecers Quilt Guild, email Peggy Nederveld at dpqg@yahoo.com. „ Compiled by Nicole Noles. Email News of Note and .JPEG pictures to nnoles@sun-herald. com.Unitarian Universalist Fellowship hosts Healing Oasis Wednesday News of note Linda Lusk Major Earle Bretz Beer BashThe Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, will host a Brew BashŽ from 6 p.m. to 9 p.m on Saturday, May 12. Tickets are $30 per person and includes six-four ounce beer samples from local craft breweries and music by The Kollections. Concessions will be available for purchase. Proceeds bene“t the Cultural Center and Charlotte Harbor Rotary Scholarship Fund. For more information or tickets, call 941625-4175 ext. 221 or purchase online at theculturalcenter.com.Charity bike runThe sixth annual For Drowning Prevention Charity Bike Run for motorcycles is May 20, beginning at 11 a.m. at Walmart, 375 Kings Highway, Port Charlotte. The “rst stop is Restlawn Memorial Gardens, 1380 Forrest Nelson Blvd., Port Charlotte. The second stop is at Englewood Beach. The “nal stop is at Sharkys on the Pier, 1600 Harbor Drive S., Venice. The cost is $15 per bike and $5 for passengers. Proceeds go for drowning prevention classes. For more information, call 941-6267106 or email jacdinc@ gmail.com.Mothers Day Hibiscus ShowThe Harry Goulding Chapter of the American Hibiscus Society invites the public to its annual Mothers Day Hibiscus Show from 9 a.m. to 4 p.m. on Sunday, May 13, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The event is free, and attendees are invited to purchase the beautiful hybrid plants that are for sale. NEWS BRIEFS 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.INVENTORY BLOWOUT SALE Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$400 OFF*Jazzys New Zero Turn Scooter(Only 4 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF*adno=54533476 Friday, April 27th € 9:00AM 1:00PMAll proceeds will be donated to Shoes For KidsŽBring a new pair of kids shoes and be entered in to win a Samsung Tablet!Were located at20480 Veterans Blvd. Port CharlotteContact Number:941-766-7991 Lic. # 10548adno=50533080

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 OUR TOWN NEIGHBORS 6 NORTH PORT „ The Tigers “nished an excellent week by defeating the Red Sox 5-2 in North Port major division Little League action Saturday at the Atwater Community Park. The Tigers, 8-8 on the season, took a 4-0 lead after two innings and hung on for the victory. The Red Sox cut the lead to 4-2, but the Tigers scored a run on a stolen base in the “fth inning to conclude the scoring. Cooper Boggess pitched the “rst 3 2/3 innings for the winners and Joseph Standford pitched the last 2 1/3 innings. Jordan Rodriguez clubbed three hits to lead the Tigers offense. Boggess added two hits as the winners had a balanced offense. On Tuesday night, the Tigers blanked the league-leading Blue Jays 2-0 behind a one-hitter by Aiden Santimauro. Santimauro pitched the entire six innings. Weve only given up two runs in the last 12 innings,Ž said Blue Jays manager Dave Santimauro. The key for us has been our good pitching and playing together as a team.Ž Eli Porinchak and Mason Allen pitched for the Red Sox. The Blue Jays defeated the Rays 5-2 in an exhibition game Saturday. The Blue Jays are 12-2 on the season and the Rays are 7-8-1. The Yankees also had a good week as they beat the Rays 8-5 Tuesday and the Red Sox 16-8 Thursday evening. The Yankees are 6-6-1 on the season as they are virtually tied with the Tigers and Rays for second place. In a big minor division game Saturday, the RiverDogs topped the Red Wings 12-3. The RiverDogs have a slight lead for “rst place with a 12-1-1 record and the Red Wings are 2-8. The Storm are 11-1-1 as they blanked the Bats 12-0 Thursday. The Hot Rods topped the Bulls 16-5 Thursday. Last week, the Rays continued their surge in the North Port Little Leagues major division Saturday. Rays pitcher R.J. Cooper only allowed one baserunner in “ve innings as the Rays rolled over the Red Sox 12-0 at the Atwater Community Park. Cooper allowed just one hit, that coming on the second batter in the game. He struck out seven batters and walked none. The game only went “ve innings because of the 10-run rule. R.J. pitched a great game,Ž said Rays manager Mike Cooper. It (the one hit) was just a little ”air hit.Ž The Rays (8-7-1 of“cially and 9-7-1 including an exhibition victory) had a balanced attack. Dwon Stellwag and Joseph Scott led the winners with three hits apiece. Cooper and Braydn Williams both added two hits for the winners. The Rays are the two-time defending league champions, but they only have three players back from last seasons team. Last week, the Yankees edged the Tigers 4-3 after coming from behind. Then on Thursday evening, the Rays fell to the Red Sox 6-4.Little League action continues in North PortBy GARY BROWNSUN CORRESPONDENT SUN PHOTOS BY TAMI GARCIAJaden Gordon Sommers for the Yankees swings at the ball with Red Sox catcher Charles Wiseman catching it in his mitt. Eriq Masters, of the Red Sox, pitches recently. Joshua Doerrfeld, of the Yankees, sprints toward rst base. Connor OBrian awaits the outcome of a teammates play while on rst base. Trent Korsog of the Red Sox swings while at bat.ENGLEWOOD „ The Lemon Bay Junior Mantas eighth-grade boys basketball team won the Adidas League championship Sunday in Sarasota. The junior Mantas rolled over the Bradenton Ballers 56-21 in the championship game. Jackson Benedict scored 18 points and pulled down 18 rebounds to lead the Manta Rays. Jacob Newcomb added 14 points and Charles Copeland grabbed 18 rebounds. The Junior Mantas, now 38-13, defeated City Hoops 55-33 in the semi“nals. Our team is really on “re,Ž said Junior Mantas head coach Bobby Bounds. Everybody is playing really well and as a team. This is the “rst time weve won tournament in all the years weve played.Ž The Junior Mantas sixth-grade team “nished second, defeating the City Hoops 43-32 in the semi“nals before losing to the Sarasota Suns, 56-49. The “fth-grade Junior Mantas also “nished second, getting beaten by the Sarasota Warriors 49-29. The Junior Mantas will play in a tournament May 4-5 at Charlotte High School, and then in a Fort Lauderdale tournament before concluding the season.Junior mantas win eighth grade crownBy GARY BROWNSUN CORRESPONDENT ENGLEWOOD „ The Englewood Little League junior division teams, the Reds and the Rangers, are playing well this season. The Rangers are 6-2-2 on the season, and the Rangers are 6-6-1. The Rangers defeated Sarasota 15-3 on April 9, and tied Venice in a hard-fought game, 7-7, Saturday. Devyn Clifford pitched into the “fth inning against Venice and had a solid game. Bryce Gilbert belted two hits to lead the Rangers attack. My team has done really well so far this season,Ž said Rangers manager P.J. Dillmore. Weve had some good efforts. We might be in “rst place, Im not sure.Ž The Reds fell to Venice 13-8 on April 11, getting off to a slow start. Still, they hit the ball well. Trey Rutan, Zeke Moranda, Ashton Tucker and Aiden McNanna each had two hits. Rutan and Moranda also had two RBI apiece. Rutan, Tim Stefeno and Nick George pitched for the Reds. We had a long layoff because of the spring break,Ž said Reds manager Scott Moranda. We got off to a slow start but hit better and played better as the game went on.Ž The Reds came back Saturday to take two big victories over visiting Sarasota, 15-4, 13-8. Rutan clubbed a double, single, triple and three walks in the two wins for the Reds. Luke Tannehill added two doubles and Gabe Dickerson also belted two hits for the winners. McNanna and Austin Werden pitched for the Reds.Englewoods Reds, Rangers playing toughBy GARY BROWNSUN CORRESPONDENT SALVATION ARMY THRIFT STORES (941) 637-1981 1048 Tamiami Trail, Punta Gorda Open: Mon. Sat. 9am 5pm C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50534019 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. (941) 460-3638 3325 S. Access Rd., Englewood Open: Tue. Sat. 9am 5pm adno=50531458

PAGE 26

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 27 7 A C C C A C C C Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D A D A B Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience D eep Cl ean Your H o m e F ro m T op T o B otto m I nsi d e Out S tarting f ro mI nitia l Cl ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse Clean Specials! $991 0%$ 2 0 O D iscount f or S eniors PRO PATH CONCRETE C ONCRE T C O ON C R RE RE T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at C all 8 66 .4 63 163 8 or e m ail your a d to classied@sunletter.comS un C lassie d Rea d ers F in d S un C lassie d Rea d ers F in d in T he B usiness & S ervice D irectory D D C Florida Qualied Business QB #60655 State Certied #SC131149736 SC REEN ROOM S C ARPORT S S HED S ENTRYWAY S PAN ROOF S C OMPLETE ROOF S VINYL WINDOW S S S M M S S S T S S T T S S S D S D S S D S S S Y S Y Y S S S F S S F F S S S F S S F F S S S S S W W S S S S A C RYLI C WINDOW S C ON C RETE S TORM PANEL S AWNING S S IDING RE SC REEN S REPAIR & S ERVI C E 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 B E ST PR IC E S I N T OWN N N O O O O O O O O E E E EN N E R R R R O O RO RO O O O O O O M M M M M M M M S S M S M S C A C A YL L YL C W C C D A A A C C A A A C A C A C C R C R C R Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C C D C C C C Cadno=719277

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 8 P P H H H H E E F F Mowing Only G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica G G H P H 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates M The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J L M M M P G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G H H M L L L L P L M H Nadno=719278

PAGE 28

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 29 9 R C R T P P T T P P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P R W W P P T T T T R R R R R R R R R R S T T T R Padno=719279

PAGE 29

Page 30 C www.yoursun.com The Sun / Wednesday, April 25, 2018 OUR TOWN NEIGHBORS 10The Homeless Coalition held its 3rd Annual Italian Night Fundraiser on April 19 at the 24Twenty One Event Center in Port Charlotte. They would like to take the opportunity to thank their sponsors for supporting the evenings chance auction item prizes: Illusions Salon, Fabulous Finds Re-Sale Store, Southern Cross Shutters, The 24Twenty One Event Center, Sams Club, The Culligan Lady, Josephs Deli and Jets Pizza. The night was “lled with a variety of delicious Italian entrees which were donated by: Culvers of Port Charlotte, La Fiorentina, Scottys Brewhouse, Sonnys BBQ, Carmelos Italian Ristorante, Hungry Howies of Punta Gorda, Royal Palm Retirement Center Kitchen, Rossinni Trattoria, Luigis Pizzeria, Visanis Dinner and Comedy Club, Penny and Marty Rietvald from Instant Air Conditioning, Colesseo Pizzeria and dessert provided by Zoet Sweet Boutique. Thanks to all who attended and supported The Homeless Coalition Programs and Services.Homeless Coalition hosts Italian Night Fundraiser PHOTOS PROVIDED 1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 Offer expires June 29, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qua lify for this promotion. Florida residents only. Promotion excludes Business and Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. CD minimum opening deposit of $10,000 will earn 2.00% APY. Advertised rate applicable to initial 11-month term only. CD will automatically renew to a standard 11-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark 6912 0418 THINKING OF GROWING YOUR MONEY? THINK FCB CDs.At Florida Community Bank better banking means great rates, convenient locations and personalized service. Weve just added 5 new locations to our 46 banking centers across the state to make banking even more convenient for you. FCB welcomes Floridian Community Bank and its customers to our growing network.HURRY, LIMITEDTIME OFFER!To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com. A t Flor ida Community Ban k better banking means great rates, convenient locatio ns and personalized service. Weve j ust added 5 new locations to our 46 bankin g centers ac ro ss t he s ta te t o ma ke b an ki ng e ve n mo re c on ve ni en t fo r yo u FC B we lc om es A GREAT RATE FROM A GREAT BANK! 2.00%APY1Promo Rate with minimum $10,000 of new funds 11MONTH CD Florida Based. Florida Focused. adno=50534207 Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.11%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50533200

PAGE 30

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 31 OUR TOWN NEIGHBORS 117745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18276$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18162$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2018 DODGE CHARGER SXT3.6L V6 with 8Speed Automatic, Voice Command w/ Bluetooth, Apple CarPlay/Android Auto Capable, Power Windows, Locks, Mirrors, Seat, Keyless Enter n Go, Theft Deterrent, Speed Control, 6speaker sound system, Tire Pressure Monitoring Display and much more. #D18158$25,499 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,590 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-01 #U18453SALE $21,999 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. adno=54536085

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 OUR TOWN NEIGHBORS 12 TODAY Woodcarving, Woodcarving and Woodburning every Wed 8am to 12pm at the Cultural Center. Check us out Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am. Nancy 627-4364 Stamp Corner, Cultural Center 2280 Aaron St. 9:00am -12:30pm free. Come have stamps appraised, some for sale 941-625-4175. Deep Creek Elks, Lunch 11-2:30 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Pinochle @ Faith, All are welcome! Learn to play this popular game. Faith Lutheran, 4005 Palm Dr, Punta Gorda, 33950 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar; 5-8 Dinner;5pm CornHole; 6:30-10 Karaoke w/Ron Geisler @ 25538 Shore PG 637-2606; mbrs&gsts S.H.I.N.E. Medicare Counseling., FREE. PC Library 2280 Aaron St. 11:30am-2pm Appts. call 1-866-413-5337 FL Dept. of Elder Affairs Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch help support many charities. Wings, Fish Sliders & Bites & more. 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. Singer Michael Hirst, Singer Michael Hirst performs live music 4-7 pm center court at Fishermens Village. 639-8721 Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 All That Jazz Trio, All That Jazz Trio is at the Blue Turtle Restaurant, 6-9 PM Wednesday evening. THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Deep Creek Elks, Cold Sandwiches Only 11-2:30 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Skunky Ron Bible class @ Faith, All are welcome! Study the book of Job with Pastor Clyde, Thurs. 10:30am. Faith Lutheran, 4005 Palm Dr,33950 Rail Retirees Meet, for lunch at 11am at the Olympia Rest, 3245 Tamiami Trl, Port Charlotte,, Retiree concerns discussed, call, 941-979-6468. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Master Gardeners, Stop by for gardening advice. PC Library. 2280 Aaron St. 941-764-5562. 1pm 3pm Singer Jim Garee, Island Sounds of Jimmy G 5-8 pm center court at Fishermens Village. 639-8721 Euchre Card Game, $2.50 per person. Call/text Kathy for other details 810-444-3044. TODAY H2U „ Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Line Dancing, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Stroke Support Group, Join our meeting for stroke survivors & caregivers. 11:30-1:00, 701A Medical Blvd, Englewood YMCA campus. RSVP 473-3919. H2U Free Movie Day, Free Movie, popcorn and snacks. Watch Forever My GirlŽ. Bring your friends. Suncoast Aud. 1:30-4:30pm, RSVP: 473-3919. Tacos & Tommy C, Tacos, Elkitos, Nachos, Burritos 5-7pm. Music: Tommy C & Judy Love 6-9pm Rotonda Elks, members&guests Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9, Social Game, $5 100% Luck Easy to Learn, Meet People, Laugh, Prizes! 250 Old Englwd Road, 941-474-9802 THURSDAY Crafty Ladies, Handcrafted items every Thursday 9-11:30 am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Impvr Line Dance, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Public welcome. Nancy 474-6027 Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest., RGCC, 100 Rotonda Cir, 698-745, $3. Table Tennis (Open), Englewood Sports Complex, 941-8611980,1-4p. Open to all levels. $2 to play! Bingo, 6:30pm, Rotonda Elks Bingo 6:30pm Public welcomed. Play for as little as a $1.00. Bar food available. 941-697-2710 Game Night, Cornhole Games start at 7pm. Food Available 5-7pm. American Legion 113, 3436 Indiana Rd. Rotonda A cappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Prime Rib Special, Prime Rib & regular menu 5-7:30pm. Music by: 3 of a Kind 7-10pm. Rotonda Elks, members & guests. Fish Fry, Fried Haddock, Shrimp & Salad Bar, served 4:30-7pm. MUSICBLACK VELVET6:30pm. Legion 113, 3436 Indiana Rd. Rotonda SATURDAY Bike Run Benefit, $10+food pantry donation/cycle, Noon, start EU Methodist Church Hall, 700 E. Dearborn, 387-5598, www. englewoodumc.net TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW #8203, Members & guests. Cyndies Drinkof-the-Day 5-10. Different drink every Wednesday., 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach North Port Moose, Gyro lunch and Fries!, Shrimp or chicken Alfredo dinner special, Happy hour 3-6! 14156 tamiami trl NP Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Wed. 1-2 at Morgan Center. $10. 239-292-9230. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & enjoy great people AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Nite Great food, prices, friends Public welcome 7050 Chancellor Blvd NP 941-429-5403 Knitting Corner, 6-8 p.m. Shannon Staub Library, 4675 Career Ln. 941-861-1740 Join us for a social knitting club! THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share Current Event Convo., Discuss World/North Port events(sports, movies)every Thur.10:am n.p.library,lively social grp. 941-861-1307 North Port VFW #8203, Members & guests. Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so join the fun North Port Moose, Canasta at 12! Bar bingo all day with bingo for cash at 7! BBQ ribs and pizza special! 14156 Tamiami trl NP AMVETS 2000 Dinner, LAUX Salisbury Steak 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Nite Great food, prices, fun public welcome 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. North Port VFW #8203, Members & guests. Lunch 11-2, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 St. Marys Takeout, Pierogi/Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. North Port Moose, Karaoke with Gil and Rhonda at 7! Prime rib dinner special or salmon! 14156 Tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for an afternoon of fun. Allamanda Garden CL, Allamanda Garden Club,Trinity United Methodist Ch.Art In Bloom. Emily 941-423-0743 Genealogy Research, 1-3 p.m. Shannon Staub Library, 4675 Career Ln. 941-861-1740 Learn about genealogy research through Ancestry. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Arbor Day Expo 2018, Plant a tree on Arbor Day, Friday, April 27 from 9am-1pm, Charlotte County Environmental Campus, 25550 Harborview Rd. Many plant vendors, gardening info and free trees while supplies last. Contact 941-764-4340 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 Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=50534469 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. Page 3 4 E/N/C www. yours u n. com The Sun / Wed nes day, Ap r il 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 c y F o r T h e A c h i e ve m e n t O f E q 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 E n c o u r a g e A n d S u ppo 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 o g r a m I n W h i c h t h e r e A r e N o B a 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 c e 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 REAL EST A TE 1 010 1650 1010Open H ouse 1015 Real Estate A uctions 102 0 Homes /G ene r al For Sale 103 0 W a t e rfr o nt Homes For Sal e 1 0 3 1 Fo recl osures Fo r S ale 1 035 G olf Course Communi t y Fo r S al e 1 040C ondos/Vill as F or Sal e 1060 Tow nho uses For Sale 1070Du p lexes For S ale 107 5 Tri Plex For Sale 1080A p ar t m ents For Sale 1 090 Mobi le H o mes For Sale 1 100 Interval Owner s hip 1100 Out o f Ar ea Ho mes Fo r S ale 111 5 T rad e/Ex c h ange 1120 Wanted T o Buy RENT 1205 Leas e Option 1210 H o mes 24 0 C ondos/ V il las 2 8 0 T own house s 0 0 Duplexe s 20 A partmen ts 0 Hotel/Motel 0M o bile Hom es Mi sc. R enta ls Effici en cie s Ro om ToR en t Rent als To Share Va cat i on / Seasonal Wanted To Rent LO TS Lot s & A cr e age Wa terfro n t ut Of Area L ots ommerc ial Lo ts d e /Exchange SINE SS ess For Sal e ess Rent als e P rop e rty ercial/ al Pr op s e & Storag e nche s 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 C T R OT O NDA W E S T 3 3 94 7 OPE N S A T N O ON 4 P MO n e o f a k i 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 1 9 83 B u i l t 1 7 44 sq f t w i t h V a u l t e d cei l i n g s a n d c l er e st o r y w i n d ow s T i l ed t h r o u g h o u t a w e s o 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 cu l d e s ac s t r e e t $ 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 1 6 9 8 4 6 5 3 6 8 OAK L A N D H IL LS C T R O T ONDA W E S T 3 3 94 7 OP E 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 a t 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 s e o n a q ui e t c u l d es ac s t r e et U p d at e d an d w e l l m ai n t a i n e d O f f e r ed @ $2 1 9 5 00 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 B Y AP P T 6 9 5 2 PAN A M E R I C AN BL VD RE D UC E D T O $ 5 4 9 ,9 0 0 C US T O M B U I L T E S T AT E 3 1 0 0S Q F T. 4 BR E D R O O MS3 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 LW 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 I D A E S T AN C IA # 1 1 2 VE N I C E *T U R N K E Y O PE N B Y A PP T 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 kshi r e H a tha w a y P E N M ON S A T : 0 0 AM 4 : 0 0 PM HAR B OR B L V D T C HA R L O T T E O ver s iz ed G a r a g e, C eilin g T r a ver t in e d W o o d C a b in et r y I mp a c t G l a s s a m I n s ula t io 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 V E N I CE W O O D M E R E L A KE S W a t e r f r o n t V i e w F r o m T h 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 VE, SP A C IO U S224 1 S F, 3B R / 2 B / 2 C 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, 000 9 4 19 2 80902 1020 H OUSES F OR SA L E $169, 900. N e w Cu s t o m H o m e s Fro m $ 1 6 9 9 0 0 o n Y o ur L o t o r O ur s Cus 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 li a nc e Pro j e c t M g m ` t Ca l l T o d a y Fo r P l a n s & Y o u r T o ur C G C # 1 5 1 2 5 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G YOU R H OM E C ON D O, OR L O T ? W E C A N H E L P YOU A d 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 a n d r eac h o v er 1 5 0 0 0 0 r ea d e rs i n 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 a l l o n e o f o u r c l a s s if i ed e x p er t s f o r al l t h e d e t a i l s a t 8 6 6 4 6 3 1 6 3 8 Rea l t o r s W e l c o m e 4 5 2 Ac r e 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 7 5 $399 000 Ann K e o h a 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 l t y 5 1 8 B o u n da r y B l v d, R o t o n da W e s t 3 /2 /2 P o o l H o m e o n C a 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 A LT O R M i c h a e l S a un de r s & C o Adv e rtis eToday! B U R NT S T O R E M EA D O WS P U NT 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 0 4, 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 c a 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 1 900 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 ro o m 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 Pa t 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 ty D EEP CR EEK 14 93 Na v i g a t o r R o a d B e a u t i f u l NE W C o n s t r u c t i o n H o m e on 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 0 0 s q f t A l l C u s t o m U p g r a d e s $299, 900 9 4 1 6 2 6 7 6 8 2 E N G LE W O O D 3/ 2 8 2 5 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 ng l e w o o d 6 3 50 0. 9 4 1 2 7 0 2 3 1 0 T O N D A W ES T R E D U C E D 0 K TO $339, 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 13 237 26 33 9 9 2 / 2 / N E W Ki p l i a n c e C o n c e p R o o f $195, 9 I C AN AN C O MMI SWH ENYOLI S TYO U RH WI T HMEJE F FRU N YA9 4 197 92 8 4 3 RE/ MA XPA L M N O R T H PO 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 Ho m e o n Ci t y W a t e r & w i t h B r a n d N EW S e p t i c a nd n e w e l e c t ri c a l p a ne l o n l us hly l a nd s c a p e d f ul l y f e nc e d l o t i n f a m i l y o r i e nt e d n e i g hb o rh o o d j us t 1 / 2 M i l e Fro m U S 4 1 $ 2 4 9 0 00 PA TT YGI 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 7818 T a p l i n A v e A P A C KA G E O F S U P E R L A TI 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 a i n ta 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 0 0 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 $ 2 59K 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 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 9 4 148 445 68 P O R T CHAR L O T T E $ 2 0 9 5 0 0 A l m os t N EW B e 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 18 74 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 3 0 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 A n c ho r R e a l t y P O R T CH A R L O T T E 1 534 9 M i l l e F i o r e B l v d WA TE R F R O NT w i t h ULTI 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 2 2 00 S F L I G H T BR I G H T op 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 3 B e d r o om s + De n / O f f i c e L o w H O A ( $98/ M O ) $34 0, 0 0 0 P a t ty G i l l e s p i e R e m a x Anc h o r 9 4 1 8 7 5 2 7 5 5 P O R T C HAR L O T T ENE W C O NT R U C T IO N J U S T C O M P L E TE D A l m o s t 170 0 s q f t 3 b d 2 b a t h 2 c a r g a r T i l e d t h r o u g h o u t G r a n i t e c o u n t e r s s t a i n l e s s ap p l i a n c e s s o f t c l o s e d r a w e r s a n d d o o r s p a v e r s o n d r i v e w a y a n d w a l k w a y s a n d l a n a i G r e a t n e i g h b o r h o o d !$ 249 5 00 C a l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R EM AX A n c ho r R e a l t y R O T O P o o l H E x p o s $2 75, 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 uy T f u r n  d W i l l W a i t f o r H o m e $28 5K 4 19 1030 WATERFRON T 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 SI N O NIN S P IR E D B YBE A URI V A G ERE S O R T. W HAT Y O U F IN D O N C E Y O U G E T H E 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 INRE A LT Y C E L L 9 4 1 5 3 9 9 6 1 6 G A RD EN S O F G U L F C O V E P O O L H O M E!6 2 2 0 Co r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n Ca n a 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 A g e nt R o n D e N ic hi lo Ce l l 2 0 1 3 90 9 5 4 4 Ke l l e r W i l l i a m s R e a l 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 h e m a r k e 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 70 0 S q F t o f L i v i n g A r e a Nic e U p g r a d es t h 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 h e C ha r l ott e Ha r b o r and G ul f of M e x i c o L i s t e d a t : $3 29, 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 lt 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 $ 49 9, 8 5 0 J a c k i e T h 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 TO B2019. AL SCA L To Advertis e in The Showcase o f Homes P lease Call 866 -4 6 31 638 or Ema i l; s pecial@s unnews p a p ers .net GreatDealsin theClassif i eds! VEN I CE I S L A N D CO 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 / 2 b a, e x t e n d e d L i v i n g r m A d d l R o om ( 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 oi n t e dC l u b h ou s e a n d H t d p o o l ,$ 3 6 9 0 0 094 1 4 166 2 02 14CLASSIFIEDS E/N/C www. yours un.com OUR TOWN NEIGHBORS SUN PHOTO BY TAMI G A R C IAIsla n dWal k at the West Villages Vettes for Vets fund raising camp aign group pre sented a check in the amount o f $3,190 to the Dougl as T. Jacobson State Vet e rans Home in Port Charlotte April 5, long-surpassin g their $2,500 g o al. IslandWalk residents Jack Viens, left, and Gary Spinazze right, both co-chairs for Ve t tes for Vets, M ark Craycr aft li festyle directo r, IslandWalk at the Wes t Villages and Gregory J. Bevins, preside nt of the D ouglas Jacobson Residents Fund, Inc. slandWalks Vettes for Vets presents check TODAY Wood c arving, Woodcarving and Woodburning eve r y Wed.8am to 12pm at the C ult u ral Ce n ter. Com e and join in Bev 764-6452 TOPS C lub, Su pportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civi c Ctr 1 1200 1ST Av PG $4/m $ 32/Y Fran 941-347-8151 Comm unity Aw are ness, C ultu r al Center 2280 Aa ron S t. Come g ath er i nform ation from community or ganizations. All a re welco med. Pr ojec t Linus Have Fun croch et knit qu ilt blankets fo r kids in Charlott e Cou nty 9-1 1am New Day Ch urch 20212 Peach land Nan cy 62 7-4365 Stamp Corner Cultur al Center 2280 Aaron St. 9:00 am -1 2:30p m free. Com e have st amps a p praised, some for sale 9 41625-4175. N ina & Pinta, Tours aboa rd the Nina & Pin ta Columbus R eplic a Ships 9 am-6 pm docked at Fis herm e ns Village. 6 398721 D e ep Creek Elks, 11-2:30 Lunch Am Leg 11 0 Bing o E arly Birds 10:30 Hot Balls, pr ogres sive a n d specials Am L eg ion Ri d er s … Ope n to the public E agles, Eagles 2 3111 Harborview Rd PC 941-629 164 5 lunch 11-2 pm dinner 5 8 Kar aok e by Billy G, Queen of Hearts 7:30pm TODAY H2U Walk 15 Class, M ovements w/music All ages & fitness levels. Join u s from 8:30-9:20 am. Suncoast Aud. 779 Medic a l Dr, $ 4 RSVP: 4733919 Manasota Be ach Yoga, Yoga c lasses designed for all abil ities and ages. Loca ls and visit ors welcome. Free Will Donation. Mon thru Sat 9 a m Yoga for Ev ery Body Join us for str e tching, balance reju ven ation! M-W-F 9-10am Englewood Spor ts Comple x $5 Den i se Li ne Danci ng, 9:30 to 11:30 Ameri can Leg i o n Post 113, 34 3 6 Indiana Road Ro tonda W est. Phone Eve at 941 697 8733 Gentle Yog a, Bring a mat a nd water for yog a at Lemon Bay Woman s Cl ub, All levels. 51 N. Ma p l e S t. 101 1am, $7, 810-2238616. Po s itive Lon g evity, This fr ee course pr o vides the elements f or longevity. M eets 10 …11 am in Suncoast Au d. 779 Medical D r RSVP: 4 7 3-391 9 Euchre, Euchre Every Mo n & Wed @ l:00 PM VFW Post 10178, 550 N McC a ll Rd (94 1)474-7516 Come join us! Full S T EA M Ah ead, STEAM activities for age s 5 -11. 3 :30. R egister at scgov .net Elsie Quirk Libra ry, 100 W Dea r b or n S t 8 6 1 -500 0 Wed Dinne r & Danc e, Sp aghetti w/ me at sa uce & salad 5-7pm, Music by: Fire & Ice 6 -9pm. Rotonda Elks, m embe rs & gue sts. 6 9 7 -271 0 Food for the Soul, evenings. Bibl e study 4 :30. Dinner 5:30. Acti vities for all ag es 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1 747 OPEN MUSI C JAM every monday India n Mound Pa r k.210, Winson a ve Englewood Florida. Zumba wi th Chantal Dance and work out t o wor ld music at Lemon Bay Womans Club locate d at 51 N. Ma ple St, 6-7 pm, $7.00 941-44 5-1310 Bun co, Eagles, 6:30-9p, Social Game, $5 10 0% L uck Easy to Learn, Meet Peop le, L au g h Prizes! 2 50 Ol d En g lwd Road, 9 41-474-9802 Fru it&Vege t able C l ub, Su ncoast Trop Fruit &Veg April 11 6:30pm 2 34 E Ni ppino Nokomis Denni s Giardina Evergla des Biologist speaker 9415 39-00 73 cof fe e 888-2980 North Po rt VFW #8 2 0 3, Me mbers & guests. Lunch 11-2. C yndies Drin k -Of-The-Da y 5-10. Different dri nk ev ery Wed. 4860 T r o tt Cir, NP 4 266865 Free Ta x Help, 1 0:30am -5:00pm, AA RP Ta x-Aide, North Port Se nior Center, 4 940 Pan American B lvd., NP Hand & Fo ot, 12 -3 pm NP Senior Ce nter 49 40 Pan American Blvd 426-2204 Easy to learn, lots of fun & will te a ch A MVETS Lunch 11:30-2:00 D inner 5-7 St e ak N ig ht Great fo od, fun Publ i c welcome 705 0 C hancellor Blvd NP 941-429 -5403 A MVET S 2000, Combined Ex-Board me et ing Amvets, LAUX, & Sons @ 6pm Member s be i n a tt en dance 401 O rtiz Blvd NP 941-4 29-1999 Knitting, 6pm, Shanno n Staub Libr ary, 4675 Career Ln. Brin g a knitting proje c t to work o n! 941-861-1 740 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Charlotte chorale Presents: 4/21,  The Wonder of Water Ž, The Charlotte Cho rales next c oncert is Satur day 4/21, 4pm at CPAC. 701 Carma l ita St., Punta Gorda., Featured melodies includ e tradi tiona l gospe l, Scotti sh folk tunes, p op and a little bit of Br o a dway ., ReserveTickets @ 9 4 1 -204-0033 www.charlotte chorale .c om Featured EventPA I D ADV ER T I SEMENT The Community Ca le ndar item s are enter ed by t h e event organizers and are run as submitted.Ž To submit an item, go to www.your sun. com, selec t an edition and click on the Com munity Cal en d a r Ž link on th e left. Cli ck Submit Ev en t,Ž an d fill out the a ppropriat e i n formation. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Sun C lassi ed Rea d ers F i n d i n T he Bu si n e ss & S ervice Dir ectory S u n C l a s s i T h B i & S iDi Call 866 463 16 3 8 o r emai l yo u r ad to classied @sun letter.comMa ke sure t hey n d your busin ess here too. P P P P P R adn o =7 1 9 4 3 9 Page 32 E/N/C www.yoursun.com 12OUR TOWN NEIGHBORSThe “nal con c ert of the North Port Ch orales season is set for 7 p.m., Saturday, April 21. The N orth Port Performing Arts Assoc i ation is presenting Songs of the Silver ScreenŽ in the North Port Perf ormin g Arts Cente r, at North Port High School, 6400 W. Pr i c e Blvd. Th e chorale, un d e r direction of Jeffr ey Herbert, prese nts the two-part show with the open ing ti tle d Cinemagi cŽ! It wi ll feature Hollyw ood music including songs like T hanks for the Memories,Ž FootlooseŽ and songs in betwe en, the group said. Af ter interm ission, songs will include Aca dem y Award winning sele ctions along with featured soloists performing songs from wellk nown movies. T ickets are available for purchase at the Association box of“ce located in the lobby entrance at North Port High School, 6400 W. Pric e Blvd. For more information, call H a r ry Stephens at 859-462-0247.Songs of the Silver Screen come to life Singers o f North Po rt Chorale will be p e r f ormi ng solos or d uets during the s how on April 21. Need that hard-to -find item? www.swflretir emen tcen ter.com join us for a c omp limentary lunch to u r to l earn more abou t Towers o f Venice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPE CIAL Towers of Ven ice 2921 Jacara n d a Bl vd. Venic e, FL 34293In d e pe n dent Comm unity941-244-4410ac aranda B lvd. c e, FL 3 4 2 93vin g Fa c i l ity Lic# 124234 97-06504900 S S u m te r Blvd. North Port, FL 34 287Assis ted Livi ng F acility L ic # 1 0843941-423-0658N or th Port Pine sReti r ement Reside nce4950 Poca te l la Ave North Port FL 3 4 287Ass isted L iv in g Facility Li c# 78 60941-426-9175249 49 San dhi l l Bl vd. Deep Cre e k, FL 339 83Assis te d Livi n g F aci l ity Li c # 990 5941-76 4 -6577 Indepe nde nt and A ssist ed Living 2 445 0 Harbroview R d Port Charl ot te, FL 339 80Assis te d Li vin g F aci l ity Lic# 7 2 57941 -743-7 7 75 N o Buy In Ra te s S ta rti ng A t $3,000 adno= 719 431Personal Driver … PlusWill drive and accompany y ou o r your loved ones to Doctors Appoi n tme nts, Ph ysical Th e rapy, Luncheo ns, B ible S tu dy, Shop ping, Crui se Lines or the Airport … Day or NightHome Watcher … Plu swill watch y our home when y o u re n o t ther eK arens Ko rn er, Inc. Fred WolfCal l/Text: 84 3 -340-5463 Ema il: karenfew1 23@gm ail.com adno=71 94 44 Are you mis sing d octor s app o int ments? A re you not taking you r prescripti ons? Do y ou un de rst a nd your me dic a l ca re? You may need a Personal Health Manager. We are the liaison be tween patients and provi ders. 9 4 1 441 7139 www.l eewa rdpers onalhe alth.com Serving the V e nice A rea Leeward Personal Health Manag ers a d no =719433 109 Tay l o r Stre et € P unta Go rda (9 41) 505-202 0B etter V isio n n e t F irsts u r g eo n i n S o u thwest F loridao eri ng B ladel es s L ase r Ca taract Su r g eryJonathanM.Frantz,MD,F AC SAT rustedNa m e inE y eCare a dn o=7 19432 One of our Coun try s Top 5 Bladeless Laser Cataract Surgeon s adno=719565

PAGE 32

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 33 OUR TOWN NEIGHBORS 13 www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we introduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted living communities and their multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 2921 Jacaranda Blvd Venice, Fl 34293adno=719509 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719444 adno=719431 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719433 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719432 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons adno=719429 ad no=719442 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719436

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 CLASSIFIEDS 14 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 04/25/18 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 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 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 $375,000 Ann Keohan 941-441-6867 Premier Sotheby's Realty Seizethe s ale s withCla ss ified! 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 1020 HOUSES FOR SALE NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty Classified=Sales 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 3/2/2.5 Open House on 4-22-2018, from 12 to 3pm 194 Grand Oaks Cir. Solar House for sale. $449,000 352-643-1087 VENICE Venetian Falls, Gated Community, 1600SF, 2/2/2 with Den, extd lanai & updated Granite kitchen with Stainless Steel. Clean! Buy TurnKey or Unfurnd. Will Wait for Sale of your Home! $285K 419-297-0497 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 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. $396,000 (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 GreatDealsin theClassifieds! WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. 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 F i n d i t i n t h e C l a s s i f i e d s 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE 2/1 1st Floor Condo. Par 4 Condo Assoc. Many Upgrades Including New AC in 2017. Beautiful Golf Course Views! Turn-Key Furnished! $137,500. 815-739-8862 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 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

PAGE 34

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 15 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 1110 OUT OF AREA HOMES LAKE PROPERTY LIQUIDATION Foreclosure Resale $39,900 Before Foreclosure sold for $137,900. Financing avail able. Being sold off May 5th! Watch video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC Licensed Real Estate Broker 1210 HOMES FOR RENT 3/2/1 Laminate & Tile Floors, Lanai, LaBrea St., N.P. $1100/Mo3/2.5 Bath, Spacious Townhouse, 2 Lanais, Vick St., P.C. $1375/mo 3/2/2 Pool & Lawn Service Inc., SW Canal, La Salina Ct., PGI $1500/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 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 CLASSIFIED ADSSELL 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $800.Mo + Util. **RENTED** 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 NOKOMIS includes utilities cable, wifi, private entrance, onsite laundry, 1st & Last Req. Avail NOW! $650 941-456-9402 VENI C E E ff Apt f or 1 person, $450 per month, includes utilites. 1st & Last 315-224-0619 1360 ROOMS FOR RENT VENICEBedroom, Bath cable TV, Non-smoker, Male preferred Reasonable 941-497-5927 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 ADVERTISE In TheClassifieds! 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 1500 LOTS & ACREAGE PORT CHARLOTTE Beautiful Lot w/ Large Oak Trees, Palm & Bamboo. Will Sell at a Steal $11,500 941-629-0172 PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 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 T urnyou r trashinto cash! Advertise youryard sa l e! 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL 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) 2010 PROFESSIONAL EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 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 THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information C a s h i n w i t h C l a s s FT VETERINARIAN A SS I S T/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend SupervisorSign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL 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 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 04/30 LPNwkds 04/30 CNA04/30 Med. Asst. 04/30 2035 MUSICAL FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA is in Need of a Church Organist & Keyboardist &/or Choir Director to Assist in Our Worship Services Send Resumes to: Pastor Steve Mock First Presbyterian Church, 25250 Airport Rd. Punta Gorda, FL 33950 or Email to: steve@fpcpunta.org 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES 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

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 CLASSIFIEDS 16 2050 SKILLED TRADES 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 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 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 ADVERTISE! 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 AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 C&B FARMS in Cape Charles, VA is accepting referrals through the State Workforce Agencies for 25 farmworkers. The job includes duties associated with the harvesting of herbs and vegtables. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/15/18 to 12/15/18. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies and equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $11.46/hr and/or piece rate. A pply for this job at your nearest State Workforce Agency or the 3119 Picketts Harbor Drive … Cape Charles, VA 23310 job order #1324451. 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 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 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 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 GETRESULTS USECLASSIFIED! MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required 2100 GENERAL M O VIN G HELPER North Port area, P/T Flexible schedule, $13.00 per hour + Tips. 941-876-4229 P/T POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 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 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE G IRL NEXT D OO R941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 3094 EDUCATION AVIATION Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 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 Needanew Home? LookintheClassifieds! 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 STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA 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. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 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 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER.

PAGE 36

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 37 CLASSIFIEDS 17 5051 CHILD CARE FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5089 HANDYMAN / GENERAL REPAIR BI S H O P` S HANDYMAN SERVICES Residential Home & Property Maintenance, 812-2679714. Lic#G1800004348 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! Andys Pressure Washing & Painting. 30 Years Experience. 941-740-3421 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 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 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6006 NORTH PORT AREA GARAGE SALES WED-THUR S 9 AM3 PM 109 Minorca Pl. (WM Springs) Tools, Stained Glass, Xmas Decor, Metal, Wood, Misc. NEEDCASH? 6007 ENGLEWOOD AREA GARAGE SALES THUR S 8 3 6320 Hera St. MOVING SALE! Furniture, Tools, Household, Garden Tools, etc. CASH ONLY! 6011 S. VENICE AREA GARAGE SALES FRIS AT. 9 2 3 1 6 4 Fallow Rd. MOVING SALE! Household, Furniture, Futon, Wicker Settee and much more! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES FRI.S AT. 8 AM-1PM 8 7 2 Chalmers Dr. MOVING SALE!! Iron Kit. Set, Dining Rm. & Qn. Bedrm. Set, Rattan Table & Chairs, Wall Ent. Center, Coffee & End Tables, Crystal Stemware, Fine Chinea. Floral A rrang, Decor & MUCH MORE!! S AT. 8 AM2 PM 1332 Pine Needle Rd. MULTI FAMILY! Tools, Electronics, CDs, DVDs & Blue Rays, Household & MUCH MORE!! S AT. 8 AM-4PM 629 C adiz Road. Household, Collectibles, Kitchenware & MUCH MORE!! Come Check Us Out! THUR S .-FRI 9 AM3 PM & SAT. 9AM-NOON 904 The Rialto. MOVING SALE!! Furniture, Glassware, Household & MORE!! 6025 ARTS AND CRAFTS FRAME 26 X 26 WALNUT, GLASS, MAT AND PRINT $20 941-575-8881 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 6027 DOLLS STORY BOOK d o ll s 24 d o ll s no boxes. good cond. $10. ea, $10, OBO 941-474-5662 6030 HOUSEHOLD GOODS 5 VINYL Pl antat i on Sh utters o ff white,3.5Ž,all 60Žtall,can install $295, OBO 941-416-4242 A B BEER S teins O lder AB steins,many years,20 and up, $20 941-624-0928 A IR CO NDITI O NER/HEATER LG 115 Volts 3 months old 7500btus $325 508-985-3463 BAR S T OO L S pair o f quality wrought iron pineapple backs, new fabric $75 941-380-1311 BATH S AM O AŽ bath ( bamboo motif, dark wicker access) New! 8 items $55 941-276-1881 BED FRAMES(4) stee l on casters adjustable twin full queen size each $25 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C EILIN G FAN 4-blades-white $20 941-475-8061 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 CURTAINS PINCH PLEATED 84 l 90 w $25 941-218-4502 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 FLATWARE, S ILVER plated 6 sets,ŽCrown SilverplateŽ Radiance $39, OBO 941-624-2105 FL OO R LAMP S 6  bronze. 3 way bulb. Exc. cond. $40 941-585-8149 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $125 941-235-3193 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LAMP G LA SS with shells, Exc Cond. $12 941-423-9371 LINEN S C R OC HET f or bed h stitch 30s quilts per piece $35, OBO 941-916-7675 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C ABINET 2 drawer, beige, good condition $10 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL C ARPET 8 X1 0 $75, OBO 609-618-2082 ORIENTAL RUGS p i n k/b e i ge, plush. 1: 56Žx38Ž oval & 1: 42Ž round. Ea $40 941-743-2656 PATI O UMBRELLA 1 0 f oot patio umbrella. Charcoal gray. Never used. Price includes stand and weights. $70 810-813-2230 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 P OO L TABLE accessorys with pool table 38Žx67Ž $150, OBO 863-494-0436 PULLING CART W oo d&S tee l Play cart on 4 wheels pulling handle $29 941-697-0794 THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 TRADITI O NAL RU G 5 X 7 Ex. Cond. $20 941-629-4857 V A C UUM C LEANER KIRBY & accessories Good Cond. $25 941-423-9371 WINE COOLER Lighted, 2 zone, 6 shelves, 32ŽH x 20W x 22D $60 941-356-2507 W INE RA C K Wooden $ 5 9 41475-8061 6035 FURNITURE A RM C HAIR solid wood arms & legs, soft comfy coral cushions. Excellent, $80 941-743-2656 A RM O IR HAND made, 6 drawers3 shelf. Two tone wood V ery nice $100 941-421-6544 BEDMATTRE SS & B O X. New Will Sell $100. 941-629-5550 BEDR OO M S ET O ak queen set complete $225 941-916-0598 BEDR OO M S ET O ak queen size complete set with frame $225 941-916-0598 6035 FURNITURE BEDR OO M S ET Q ueen, 5 Pc., Bed, Dresser, Mirror, 2 Nightstands. $300 941-380-2837 B OO K C A S E wood, 3 upper shelves, 3 lower drawers, 72h x30w x18d $80 941-743-2656 B OO K S HELF 6 shelves f or books or storage, good condition $30 941-780-3977 BUREAU 4 drawer pine-lt blue finish 3Tx2Dx2L $40, OBO 941-475-2534 CHAIR LEATHER STRESSLESS & OTTOMAN Brown. Nice! $60 941-235-1006 C HE S T O F Drawers & Mirrored Dresser. $375 for Set. or $210 ea. 941-473-7946 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $250 941-275-5837 CO FFEE & END TABLE S(2 ) Clean! 50by28 & 24by26 $140, OBO 941-235-1006 CO FFEE TABLE & 4 End Tables $50. ea or $200. for Set 941-473-7946 COFFEE TABLE & E n d T a bl es White, Italian with glass inlay, like new. $150 941-625-5632 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H Broyhill, $ 15 0 9 41473-7946 CO U C H FABRI C abstract beige design 88X36X32. Delivery available. $275 941-202-3437 DE S K Hand made 3 drawers, like new $75 941-421-6544 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $275 941-307-9211 DININ G S ET 4 8 Ž mahogany table top & 4 metal frame chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DREXEL, BEDR OO M, mahogany, 3 piece set $200, OBO 941-235-1839 END TABLE G ol f Putt-Putt End Table Excellent Condition $75, OBO 941-474-5605 END TBL S DREXEL 1 8 K SMOKED GLASS ORIG 2500 $150 941-587-8870 FURNITURE CO FFEE & end t ables, etc. have several $20 941-445-5619 FUT O N BED BED I S IN EX. COND.GREEN MAPLE WOOD $120 941-391-6377 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ KITCHEN SET 40Ž C ounter Height Round Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 LEATHER RE C LEANER Brown Exlent shape $185, OBO 941-575-0690 LIFT C HAIR by G olden Recliner Velour Fabric. Smoke and Pet free $250 941-460-9540 L O UN G E Wicker $9 5. L O VE SEAT, Wicker, $65, LAMP Seashell $65. 717-880-2952 L O VE S EAT By Kroehler, 7 2 Ž x38Ž, 2 cushion, fabric, exc. cond. $225 941-625-5632 LOVESEAT & OTTOMEN Leather, like new, dark brown $300, OBO 941-626-7311 L O VE S EAT, good brown leather, little use, cash & carry. $60 239-887-0598 MATTRESS & B ox S pr i ng, F u ll size, adjust metal bed frame. Exc Cond $95 941-697-0794 MATTRE SS and box spring Queen. Beauty Rest Smoke and pet free $150 941-460-9540 MATTRE SS D O UBLE, 5Ž thick foam, exc cond. $50 941-625-5632 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MATTRE SS Q UEEN beautyrest pillow top like new $50 941-625-2873 6035 FURNITURE MEMORY FOAM 8Ž t hi c k mat tress twin size springbox frame $150, OBO 941-307-9211 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 S E C RETARY DE S K beauti f ul writing area + 3 large drawers picture. $100 941-740-3286 S HELVIN G UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA BY Kroehler, 86 Ž x 38 Ž, 3 cushion, fabric, exc. cond. $375 941-625-5632 SO FA ENTRY TABLE Tommy Bahama Beautiful table Sacrifice $200 715-551-6890 S WIVEL BAR stools Heav y wood,cloth back& seat$25 both $25 716-374-2950 S WIVEL R OC KER S Rose col ored cloth like new two match ing $30 $30 716-374-2950 TABLE 41Ž Round w/1 8 Ž lea f Hitchcock design $45 941-488-5595 TABLE 4 2 Ž & 4 chairs great for kitchen, nice $65 941-876-3878 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. Ne w $63, OBO 941-624-2105 TABLE LAMP G o lf T a bl e L amp Nice $60, OBO 941-474-5605 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 TABLE, 41Ž RD. w/1 8 Ž lea f Formica top, Beaufiful. Like new $45 941-488-5595 TV CO N SO LE f or 4 8 Ž tv. Dark wood. glass doors. Ne w $85 941-235-2203 W I C KER S WIVEL chairs Two matching great shape $50 both $50 716-374-2950 W IND SO R R OC KER nichols & stone co.solid maple.ex c $100 941-235-2203 WOO D TRUNK med size. nice cond.antique look. $55 941-235-2203 6038 ELECTRONICS CO MPUTER, All in one HP Pavil ion 23Ž Windows 8 MS Office $195, OBO 941-475-2534 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 PRINTER & COPY L exmar k $30 941-218-4502 WALKIE TALKIE new $25 941-218-4502 6040 TV/STEREO/RADIO HI FI S ystem S ony : M o d e l MHC EC79i .Perfect condition : $45 941-830-3662 L C D TV 15Ž Like new TV w Remote Nice $50 941-249-3922 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV S LIM 32 Ž Per f ect C ond. $6 5 941-423-9371 6060 COMPUTER EQUIPMENT AS U S LAPT O P Works G rea t w/Office $150, OBO 941-404-5359 COMPUTER MONITOR 19Ž computer monitor great cond. $45, OBO 941-474-5662 LAPT O P T OS HIBA C hrome book, 13.3Ž NICE w/case $99 941-764-3454 PRINTER C ANN O N inkjet Pixma MG5320 Ne w $150 $70 941-740-4300 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GO WN bustier and skirt from UK stunning $145, OBO 941-268-7571 CLOTHING RACK R oun d com mercial grade rack, adjustable $40 941-625-2873 CO A C H LAR G E T O TE WALLET SCARF NWT PEYTON TATERSOL $350 941-587-8870 FIRE O PAL RIN G NEW S IZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 JA C KET S MANY to choose from mostly L $5, OBO 941-445-5619 MULTI S APPHIRE RIN G womans size 7 tgw 4.68 cts $100 941-554-2140 RIN G LARIMAR & FIRE O PAL sz 7,tcw 7.43cts $55 941-554-2140 RIN G PERID O T HEART NE W SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 W ALLET HARLEY DAVID SO N w/chain. Never used. $20 941-235-2203 W EDDIN G DRE SS brand new I have 7 different dresses each $50 941-623-6554 6070 ANTIQUES COLLECTIBLES 1 982 D O NRU SS C omplete Mint set also others $27, OBO 810-210-9553 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 CAMERAS $5& up 941-218-4502

PAGE 37

Page 38 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 CLASSIFIEDS 18 6070 ANTIQUES COLLECTIBLES ANDIRONS FIREPLACE mission ball sq. iron 1930s $85 941-625-2873 BABE RUTH Baseball card nice many to choose from $6, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HINA N O RITAKE 77 pieces 1950 set of 12 gold pattern picture $100 941-740-3286 C LA SS I C VH S tapes 41 0 tapes with 2 custom book shelves $110, OBO 941-235-1839 EARNHARDT S R. diecast cars w/display cases in original boxes $45 941-624-3091 LP ELVI S Blue Hawaii classic sound track 1961 collector $25 941-214-8188 LP ELVI S Elvis classic vinyl For Fans Only 1959 collector $10 941-214-8188 LP LI O NEL Richie Americans Idol classic vinyl Cant Slow Down $25 941-214-8188 LP MI C HAEL Jackson Bad classic vinyl ex shape collector $75 941-214-8188 LP MI C HEL Jackson classic vinyl Thrill 33 ex shape $75 941-214-8188 LP S IM O N & G ar f unkel Book Ends classic folk vinyl $25 941-214-8188 MI C KEY MANTLE baseball cards many different years $7, OBO 810-210-9553 NAUTICAL CHARTS 14 T ota l 1970s and 1980s, good condition. $40 716-598-2406 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 RE CO RD BB KIN G Into Th e Night Classic soul 45 collectir $10 941-214-8188 RE CO RD S TREI S AND ,Christofferson A Star Is Born 1976 $25 941-214-8188 RE CO RD WH O 45 classic Behind Blue Eyes great collector $10 941-214-8188 S ERAPHINE BEAUTIFUL Ariel, Nina, Hope $425 941-889-8891 W L HALF DOLLARS 1937 1947 $200 781-956-8891 WOO D TENNI S RA C KET S Vintage Chemold-great shape $10 941-445-5619 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL C .F. MARTIN Mandolin Mellon Back, no cracks, great playing condition. $400 716-523-0463 G UITAR YAMAHA F G 7 00 ,V GC $120, OBO 941-244-7720 HAMMER DUL C IMER O ak, with stand, excellent cond. $350, OBO 716-523-0463 MAND O LIN AMERI C AN C onservatory by Lyon Healy, very old, GC $275 716-523-0465 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, LIKE NEW $75 941-268-8951 BED S IDE P O TTY Medline-holds 300 lbs-very solid great shape $20 941-445-5619 GO GO P O WER C HAIR/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JAZZY S ELE C T ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JET 3 ULTRA/NEW BATTERIE S 4 WHEELS. CAN DELIVER $490 941-473-4168 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 P O WER C HAIR PRIDE VI C TORY 3 WHEELS NEW BATTERIES. $490 941-473-4168 PRIDE ELE C TRI C Li f t C hair 1 8 Different operations $350, OBO 941-474-5605 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $90 941-268-8951 S H O WER C HAIR with ARM S Like New $35 941-268-8951 W ALKER breaks storage lightweight 3 wheels plush $65 941-580-4460 W ALKER, DELUXE seat storage breaks more orig $249. $75 941-580-4460 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE taylor brand. ex. cond. lg. size. like new $30 941-235-2203 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FL O RIDA AV OC AD O / C ITRUS/ROYAL POINCIANA $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 HAN G IN G PLANT S S taghorn spiders philodendron ferns nice $13, OBO 810-210-9553 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES A DAM S HYBRID Irons A/light flex-6 to sw set-easy to hit Excl. $155, OBO 941-875-5983 AEROBURNER 3 W oo d T ay l ormade 15* r/h 3wood As NEWMINT $75 941-875-5983 A ER O BURNER IR O N S Lite f lex graf 6 to gap 1 in short excl. $275, OBO 941-875-5983 BURTON LEATHERBAG w/matching leather head covers & hood. Like new cond. Was $300 new. $95 765-283-2461 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $35 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 G X-7 DRIVER As seen on TV Senior Flex $25 941-426-1745 I DRIVE woo d sd r i ve21 $125 OBO 941-769-0792 IRT 5 HYBRID A s seen on TV senior, flex $25 941-426-1745 JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellent cond, pair $45 941-488-7774 S HA G BA G Nice S hag Bag and some practice balls. $15 941-764-3454 TAYL O RMADE 3 wood Mint 15* 2016 Aeroburner 3 wood $75, OBO 941-875-5983 TAYLORMADE STAGE 2 3 hybrid senior flex, with H/C $45 727-365-0401 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3575. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 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 Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE Sunny excellent condition $55 609-618-2082 EXERCISE MACHINES Th ree. Great condition. All for $200 941-629-9402 LIFE FITNESS X3 Elli pt i ca l P rofessional gym qual. Ex cond. $499 941-915-3298 N O RDI C TRA C K Recumbent exercise bike. Great condition. $70 941-661-6972 6128 EXERCISE / FITNESS PRO FORM TREADMILL new New easily storage orig 1295 $495 941-580-4460 6130 SPORTING GOODS 2 GUYS GUN SHOWS MAY 12TH & 13TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) MAY 19TH & 20TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BYCICLE 7 spee d A va l on li g h t weight clean condition. $25 941-627-9159 C AR G ARA G E 1 0 x 20 King canopy White, good condition $200, OBO 508-985-3463 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REVOLVERS (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 D ou bl e act i on, T op 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 FI S HIN G R O D MIT C HELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 O UTRI GG ER S /TR O LLIN G MOTOR/TACKLE as new $495, OBO 941-769-0792 6135 BICYCLES/ TRICYCLES Adult Bike-3 WHEEL Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BICYCLE HUFFY E xtreme 26 inch womans 18 gear. Missing rear tire. $50 941-626-4267 BICYCLE HUFFY S upreme Cruiser 700C pump extra seat $80 941-445-3611 BIKE RA C K f its 1Žor 2 Ž hitch for 2 bikes $50 941-743-0582 BIKE RACK HITCH MOUNT b y PRO SERIES 3 Mens Bikes LIKE NEW $75 941-268-8954 J O Y RIDER 3 wheel tricycle step through design tires are excellent $320 941-460-9540 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 MEN S BIKE 26 Ž Mongoose, 21 speed, front & rear shocks ex. cond. $45 941-223-9800 6138 TOYS/GAMES JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 IN G R O UND P OO L cover Pool cover, 11X22 used once $25 941-627-9159 P OO L HEATER Per f ect Temp, 13000 BTUs $1,300, OBO 941-626-7311 P OO L LADDER above groundnew $10 941-475-8061 POOL PUMP 1 h p marat h on $75 941-743-0582 6160 LAWN & GARDEN A LUMINUM LADDER S 1 6  extension ladder and 8 step lad der, each $50 941-876-4059 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C HAIN S AW J O N S ERED S P 4 9 CCs 16 bar runs great 1980s oldie $125 941-214-8188 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 DR TRIMMER/MOWER Electric start 22Ž cutting width 5 cutting heights Briggs & Stratton engine $300, OBO 941-876-4059 EXTEN S I O N LADDER Aluminum In good shape $35, OBO 941-629-3921 EXTEN S I O N LADDER Aluminum In good shape $35, OBO 941-629-3921 G ARDEN C ART G orilla Heavy Duty 6-cu ft poly yard dump cart $50 941-876-4059 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 HED G E TRIMMER Black & Decker Electric $20, OBO 941876-4059 HED G E TRIMMER C ra f tsman, CHAINSAW, electric, WEED W ACKER $50 ea 941-306-8583 HI G H WHEEL PU S H 22 Ž Husky Mower 6.5HP Briggs & Stratton. $80. 941-743-8243 LAWN ED G ER Black & Decker Electric Edger/Trimmer $50, OBO 941-876-4059 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN MOWER C uts great Self-prop out, have part U fix. $35 941-258-2016 LAWN M O WER ELE C TRI C 14Ž w /grass catcher. Good condition $40 941-697-0794 LAWN M O WER sel f propelled murray briggs 5.5 22in $90, OBO 941-564-6062 LAWNM O WER 2 1Ž $ 5 0 9 41475-8061 LAWNM O WER HU SQ VARN A self prop. 22Ž mdl 700F very g ood $200 315-380-7296 LAWNM O WER TR O Y Bilt S el f Propelled 21Ž Honda Engine $75, OBO 941-876-4059 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 M O WER, SCO TT S REEL Push MowerGood Condition $30 941-629-3921 PLANT + SIDE TABLES 8 woo d & 1 wrought iron, Good to A+ cond, from $15 941-743-2656 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 TERRA CO TTA S : 26 Ž boy statue=$40. 16Ž strawberry planter= $20 941-743-2656 W ATER P O ND S good shape, & plant containers $20 941-624-0928 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 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $75 941-275-5837 G LA SS PATI O S et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 L O UN G ER BY S uncoast, adj ustable with a thick cushion $125 941-625-5632 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 R OC KER Large, Hardwood good condition $90, OBO 941-629-3921 W EBER GO URMET G rate 22 Ž, remove center for special inserts $16 941-624-2105 6170 BUILDING SUPPLIES D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 HURRI C ANE S HUTTER S galv shutters for 3 bed ranch $350, OBO 941-255-1971 LADDER WERNER 8 feet green 225 lbs. $35 941-740-3286 P.V. C FITTIN GS assorted 200/new $50, OBO 941-769-0792 S AWMILL S FR O M O NLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N. 6190 TOOLS/ MACHINERY AIR COMPRESSOR Large with long hose $25, OBO 941-629-3921 CEMENT MIXER sma ll er electric will mix 60lb bag $85 941-538-8729 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 FLU S H C UT S AW Bosch, w/extra blades model 1640 $60, OBO 941-769-0792 ME C HANI C  S C REEPER $ 15 941-624-3091 6190 TOOLS/ MACHINERY G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $400 941-255-1832 G ENERAT O R, 9 HP Honda Engine, Good Condition! $375. 941 743-8243 HITACHI ROUTER M12VC 11Amp $60, OBO 941-769 0792 J O INTER MA C HINE FREUD new in case $80 941-625-2873 MA C HINI S T TAP S ( 1 8) all in good condition. $2.50 each OBO 941-496-4927 MI G WELDER light gage 2 wheel cart leathers $90 941-538-8729 PIPE BENDER piston hand pump bends smaller ridged pipe up to 2in $80 941-538-8729 PIPE THREADIN G rachet cut ter 3 dies tripod 3 wrenches $100 941-538-8729 RADIAL ARM S aw Delta Deluxe 10Ž. Needs blade, as is. $75 941-460-9304 REBAR BENDER manual bender 6-d bend like new $75 941-538-8729 S T O RA G E C ABINET S (4) with screws, bolts, nuts,etc. $25 941-585-8149 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E DE S K, HUT C H, f ile cabinets excellent cond $150 941-764-7957 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6234 MISC.PETS FREE GO LDFI S H, Just Bring a Fish Bowl. (941)-585-9531 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES BIRD C A G E LARGE24X22X36X53 High. $70, OBO 941-875-5391 D OG C ARRIER S md dog or small $15 941-626-7311 KITTY H O U S E (C ubeS haped, Unused), toys, new bed, bowls, brush $22 941-276-1881 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 PET S TR O LLER Black Pe t Stroller like new in box. $35 941-457-1786 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COO K T O P White S mooth Top. Excellent Condition!! $50. 941 276-3579 DI G ITAL DEEP FRYER Wol fgang Puck, 4.0 liter stainless steel. $30 941-235-3193 DI S HWA S HER WHITE 2 4inch works good $95, OBO 941-268-7571 DISHWASHER WHITE wor k s good $85, OBO 941-268-7571 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 DRYER GE PROFILE Good Condition. Must Sell. Rotonda $50 239-220-2121 FRID G E WATER FILTER Ne w Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 G E MI C R O WAVE wall mounted White-excellent cond-clean $25 330-853-4613 G E S T O VE f ull size electric White excellent cond/clean $125 330-853-4613 REFRI G G E 2 5 cu. f t. S ide b y side. Must sell. Rotonda $200 239-220-2121 REFRI G ERAT O R S MALL, good shape, great for beverages. $50, OBO 941-426-7511 REFRI G ERAT O R WHIRLP OO L 21 cu. ft. w/icemaker $150, OBO 941-474-5605 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER Hotpoint Like New. Must Sell. Rotonda $150 239-220-2121 W A S HER/DRYER S ET G E LOOKS & RUNS LIKE NEW 8YRS $350 941-587-8870 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 5 VINYL Plantation S hutters 3.5Ž,offwhite,60Žtall,can install $295, OBO 941-416-4242

PAGE 38

The Sun /Wednesday, April 25, 2018 www.yoursun.com E/N/C Page 39 CLASSIFIEDS 19 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 A MERI C AN FLA G new embossed aluminum 12x18Ž $29 941-496-9252 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! BEETH O VEN 9 TH S ymp. 5 CDs Book and Box $22 941-496-9252 C AR CO VER C overMaster 100% H2Oproof, for Buick Luc. $125 941-496-7983 C HANDLIER 9 light beauti f ul $99 941-496-9252 C LA SS B M/H Tyvec C over used 2winters $125 941-496-7983 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 ELE C TRI C S H O E polisher kit never used in org box $18 941-391-6377 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GAME TABLE MAHOGANY FLIP TOP W/CASTERS,NEEDS WORK $200 941-625-2873 GENERATOR HOME Li te lik e new $110 941-629-3921 JIGSAW PUZZLES 1000 p i ece puzzles, have many $2 941-662-9191 LEBRA : LIKE new f or B u i c k Sedan $70 941-496-7983 NE O N TRAN S F O RMER S 2 heavy duty lg. $50 941-496-9252 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 PLUMBING SUPPLIES va l ves, pipes, toilet parts, etc. $20 941-585-8149 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 TONNEAU COVER tr i f o ld ton neau cover for chevy 8ft box $175 863-494-0436 WINE CRATES OldG oo d s h ape $100 941-624-0928 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 EXER C I S E BIKE LIFE C Y C LE, OR FITNESS OR PROFORM $50 941-627-6780 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 1 999 BUI C K LE S ABRE C USTOM$1,750 OBO, 176K, Runs Great, New Tires. 612-968-5262 20 11 BUI C K LU C ERNE $12,899 CXL PREM. $12,899 MI 844-467-9558 dlr 20 11 BUI C K LA C R OSS $13,069 CXL 63,952 MI 844-467-9558 dlr 20 1 2 BUI C K EN C LAVE $13,637 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 20 15 BUI C K EN CO RE $15,128 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 20 15 BUI C K EN C LAVE $23,508 FWD, White 43,232 Mi, 844-468-0509 DLR 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA PREM $25,104 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 C ADILLA C C T S $4,990 4dr SE Silver 125,191Mi 844-468-0509 dlr 200 7 C ADILLA C DT S BA S E $8,320 4D Sedan White 48,669 mi 844-467-9558 dlr 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 2008 C ADILLA C E SC ALADE $14,990 4X2 SE BLACK 164,490 Mi 844-468-0509 dlr 20 11 C ADILLA C S RX $18,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 15 C ADILLA C S RX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 20 15 C ADILLA C E SC ALADE ESV $39,990 4x4 Black 86,712Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 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 20 1 2 C HEVY C RUZE L S $7,599 4D Sedan Black 87,067 mi 844-467-9558 dlr 1994 CHEVY CAMARO Z28 $8,000 FIRM!!58K Orig miles, great shape, Convertible. 941-769-6527 2011 CHEVY CRUZE $10,990, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 20 17 C HEVY C RUZE LT $12,490, 4Dr Se 46,630 m (844)467-9558 Dlr 20 1 3 C HEVY C APTIVA LT $12,900 32K MI 844-467-9795 DLR 20 1 6 C HEVY C RUZE $12,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 2017 CHEVY TRAX 1LT $13,764 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE $13,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 2010 CHEVY EQUINOX $13,990, FWD Red 58,164 m 844-468-0509 DLR 2015 CHEVY TRAX LTZ $15,942 4D SUV 30,813 MI 844-467-9558 dlr 2014 CHEVY EQUINOX $16,900 LTZ 82K MI 844-467-9795 DLR 2015 CHEVY EQUINOX $16,989, FWD Blue 40,598 m 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $17,126, 4DR SEDAN 40,689 mi 844-467-9558 dlr 2014 CHEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 11 C HEVY S ILVERAD O 1500 $20,9904x4 Crew Cab 123,290 m 844-468-0509 dlr 2012 CHEVY AVALANCHE1500 LS$23,078, 4dr Crew 61,367 m (844)467-9558 Dlr 20 17 C HEVY C AMAR O $24,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 15 C HEVY CO L O RAD O $25,900 CREW CAB LT 36K MI 844-467-9795 DLR 2016 CHEVY SILVERADO $41,900 4X4 CREW CAB LTZ 42K MI 844-467-9795 DLR 2018 CHEVY CORVETTE $49,900 Firm Conv., 2K Mi! Like Brand New!! **SOLD!** 7040 CHEVROLET 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 2003 ANNIVERSARYCORVETTE Coupe, 42,822 mi. 6 spd, mint $22,500 OBO 941-889-7989 7050 CHRYSLER 2009 C HRY S LER 300C $9,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 20 1 3 C HRY S LER 200 LX $9,994 4D SE RED 66,665MI 844-467-9558 Dlr 20 15 C HRY S LER 200 LMTD $14,296 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 22,035 miles 866-726-8593 20 14 C HRY S LER 200 $19,247 2DR CONVERTIBLE 844-467-9558 DLR 20 1 6 C HRY S LER 300C $20,990,FWD Black 47,098 m 844-468-0509 dlr 20 15 C HRY S LER 300 S $22,210 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $24,990,FWD Red 36,390 m 844-468-0509 dlr 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 15 D O D G E DART $12,990,4DR SEDAN SE 50,904 m 844-468-0509 dlr 20 1 6 D O D G E J O URNEY S XT $15,012 4DR SUV 38,766 mi 844-467-9558 Dlr 20 15 D O D G E DART G T $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY $15,990,4Dr FWD White 52,143 m 844-468-0509 dlr 20 1 6 D O D G E C HAR G ER SXT$18,558 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,473 4Dr, Pass Van White 31,029 MI 844-467-9558 Dlr 20 1 6 D O D G E C ARAVAN $19,900 15K MI 844-467-9795 DLR 20 1 2 D O D G E RAM 15 00 $19,900 4X4 QUAD CAB 95K MILES 844-467-9795 dlr 20 17 D O D G E G RAND C ARAVAN $19,990,FWD Black 41,098 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,840 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 14 D O D G E DURAN GO $24,900 SPORTS LOADED 48K MI 844-467-9795 DLR 20 15 RAM 45 0C AB $32,600 CHASSIS 32,146 mil 866-726-8593 DLR 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 RAM 1 C REW $40,995 Truck 11,189 mil 866-726-8593 DLR 20 1 3 D O D G E RAM 2 5 00 $42,900 LARAMIE 4X4 MEG CAB 68KMI 844-467-9795 DLR 2016 RAM 2500 $42 990 4x4 Crew Cab, 42,535 mi 844-468-0509 DLR 20 14 RAM 2 5 00 $ 44, 990 4x4 Mega Cab, 77,684 mi 844-468-0509 DLR 7070 FORD 2003 FORD FOCUS $1 750 obo For sale Beige 1 owner Call Tammy 941-830-0680 2004 FORD E 250 $5,000 CONVERSION VAN 844-467-9795 DLR 2008 FORD MUSTANG $7,990 2Dr Convertible 90,901 MI 844-468-0509 dlr 20 1 3 F O RD FU S I O N S E $9,571 4d Sedan Blue 97,506 mi 884-467-9558 dlr 20 1 6 F O RD FIE S TA $9,900 46K MI 844-467-9795 DLR 2016 FORD FOCUS SE $13,054 4D Hatchback White 42,421 mi 844-467-9558 dlr 2013 FORD ESCAPE $13,900 LOADED 83K MI 844-467-9795 DLR 2016 FORD FUSION $14,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2015 FORD FOCUS SE $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 2016 FORD FUSION TITANIUM$16,199 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 20 14 F O RD FU S I O N S E $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 2013 FORD ESCAPE $17,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 2014 FORD EDGE LIMITED $18,0384Dr SUV 64 901 mi 844-467-9558 Dlr 7070 FORD 20 1 3 F O RD C -MAX $18,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 17 F O RD FU S I O N $18,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 20 1 3 F O RD MU S TAN G G T $20,900 LOADED 63K MI 844-467-9795 DLR 20 15 F O RD MU S TAN G $20,990. RED, NAV, 28K MI. 855-280-4707 DLR 2015 FORD C MAX $20,995 HTCHBK 4DR 25,873 mil 866-726-8593 DLR 20 1 3 F O RD EXPL O RER $22,990 4Dr FWD 66,385 MI 844-468-0509 dlr 20 17 F O RD MU S TAN G $23,990 2dr Convertible 43,847 MI 844-468-0509 dlr 20 17 F O RD F-15 0 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 2016 FORD F 250 $29 995 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 8 F O RD MU S TAN G G T $36,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 20 15 F O RD F-15 0 $38 900 PICKUP TRUCK, 10,117 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $39 800 PICKUP TRUCK, CREW CAB 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG $39,900GT COUPE, 1,045 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 4 0 99 5 Crew Pickup truck,20,214 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 2017 FORD F 150 $55 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7075 GMC 2014 GMC ACADIA $20,900 AWD LOADED 73K MILES 844-467-9795 dlr 2017 GMC TERRAIN SLT $21,137 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 2011 GMC SIERRA 1500 $22,900 EXT CAB 31K MI 844-467-9795 DLR 20 15 G M C S IERRA 15 00 $35,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 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 2017 JEEP COMPASS SP $14,377 4D SUV $14,377 25,494 MIL 844-467-9558 Dlr 2012 JEEP WRANGLER $20,990 4dr 4x4 Sport 96,462 Mi 844-468-0509 dlr 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 2014 JEEP GR CHEROKEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 2015 JEEP WRANGLER $24,900 4X4 4DR 57K MI 844-467-9795 dlr 2013 JEEP WRANGLER $28,911. BLACK, NAV, 32K MI 855-280-4707 DLR 2016 JEEP WRANGLER $29,889 UNLIMITED SPORT 27 025 MI 844-467-9558 Dlr 7080 JEEP 20 15 JEEP G RC HER O KEE $36,500 4Door 8,105 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 4dr 7,357 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $52,995 4Dr 14,277 mil 866-726-8593 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $16,900 SELECT LOADED 82K MI 844-467-9795 DLR 20 15 LIN CO LN MKX $21,911. WHITE, 41K MI. 855-280-4707 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 7120 PLYMOUTH 1 999 PLYM O UTH PR O WLER $28,995 17,531 mil 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2008 S ATURN AURA XE $5,9954D Sedan 92,507 mi 844-467-9558 dlr 7145 ACURA 20 15 A C URA TLX 3 .5L $25,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 20 14 A C URA RLX $26,477 BLACK PEARL, 32K MI 855-481-2060 DLR 20 1 6 A C URA RDX $28,787 RED PEARL ii, 30K MI 855-481-2060 DLR 20 1 6 A C URA RDX $28,990FWD, 4dr Gray 51,463 Mi, 844-468-0509 DLR 7147 AUDI 2014 AUDI A4 QUARTRO $16,900 AWD 77K MI 844-467-9795 DLR 20 17 AUDI Q 5 $29,911.WHITE, 23K MI. 855-280-4707 DLR 7148 BMW 2008 BMW 7 S ERIE S 75 0 LI $10,999 4D Sedan 102,931 mi 844-467-9558 dlr 20 1 2 BMW 3 S ERIE S $12,471 4D Sedan 111,380 mi 844-467-9558 dlr 20 1 2 BMW 328 I S D $12,990. BLACK, 92K MI. 855-280-4707 DLR 20 15 BMW X 3 $2 4, 96 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 1 3 BMW 3 S ERIE S $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 20 1 3 BMW M 3 BA S E $35,630 2D Coupe white 43,215 mi 844-467-9558 dlr 7160 HONDA 2011 HONDA FIT SPORT $8,853 4DR HTCHBK 71,460 mi 844-467-9558 Dlr 2006 HONDA PILOT EX L $9,900 70K MI 844-467-9795 DLR 2011 HONDA FIT SPORT $9,950 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 2011 HONDA PILOT LX $13,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 2012 HONDA CR V LX $13,813, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 2012 HONDA C r-v $13,990 4DR FWD Black 76,491 m 844-468-0509 dlr 2015 HONDA CIVIC LX $14,958 4D Sedan Silver 12,396 mi 844-467-9558 dlr 2014 HONDA CR V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 2013 HONDA ACCORD EX L $16,184 4DR SEDAN 844-467-9558 Dlr 20 1 3 H O NDA C R-V EX $16,368, 4Dr SUV 62,690 mi 844-467-9558 dlr 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 1 6 H O NDA HR-V LX $17,604 4D SUV 30,333mi 844-467-9558 dlr 2016 HONDA ACCORD $17,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 2012 HONDA PILOT TOURING$18,171, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 2015 HONDA CR V EX $18,196, 4D SPORT UTILITY 844-467-9558 dlr 2017 HONDA CIVIC LX $18,846, 4D SEDAN 2,334m (844)467-9558 Dlr 7160 HONDA 20 15 H O NDA C R-V LX $18,910 4D SUV 26,691 MI 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $19,489 2D Coupe black 16,927 mi 844-467-9558 dlr 2015 HONDA CR V EX $21,803 4D SUV RED 27,319 MI844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,069, 4DR SPT UTILITY 19,823 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,270 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V ex-l $22,505, 4D SUV 28,074 MI 844-467-9558 Dlr 20 15 H O NDA O DY SS EY EXL $22,731 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 2015 HONDA CR V EX L $22,888 4D SUV Blue 18,247 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,908 4D SUV BLUE 7,032 MI 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $23,636, 4D SUV SILVER 24,138m (844)467-9558 Dlr 2014 HONDA ODYSSEY TOURING $24,551 Pass. Van 57,958 mi 844-467-9558 dlr 20 15 H O NDA PIL O T $24,990 4DR FWD, Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T $26,950 WHITE DIAMOND,EX-L 48KMI 855-481-2060 DLR 2015 HONDA PILOT $26,950 ALABASTER SILVER, 28KMI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,877 CHERRY PEARL, EX, 41KMI 855-481-2060 DLR 20 17 H O NDA C R-V T O URING $29,461 4Dr SUV Gray 3,022 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T EX-L $30,521, 4DR SUV,BLUE 35,924 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$33,785, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 2016 HONDA ODYSSEYTOUR-ING$35,164, 4Dr SUV 16,742 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $36,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 15 H O NDA C R-V LX 18,658 MI, 4D SPORT UTILITY 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2008 HYUNDAI A CC ENT $4,900 C DR 123K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTA FE $6,900 130K MI 844-467-9795 DLR 20 14 HYUNDAI ELANTRA SE $9,900 88K MI 844-467-9795 DLR 2011 HYUNDAI SONATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 20 14 HYUNDAI VEL OS TER BASE $11,613 3D Hatchback 44,338 mi 844-467-9558 dlr 20 15 HYUNDAI ELANTRA SE $11,685, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 3 HYUNDAI ELANTRA $13,990 4Dr Lmtd 38,268 Mi 844-468-0509 dlr 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $16,804, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 2016 HYUNDAI SANTA FE $17,900 18K MI 844-467-9795 DLR 20 1 6 HYUNDAI TU CSO N $17,990. WHITE, SPORT, 1.6T 41K MI 855-280-4707 DLR 2014 HYUNDAI SANTA FE $20,990 Sport FWD 35,046 Mi 844-468-0509 dlr 2015 HYUNDAI GENESIS 3.8 $23,4534Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI SANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 17 INFINITI Q 5 0 $26,990 4Dr RWD 22,624 Mi 844-468-0509 dlr 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2012 KIA RIO5 $9 990 4D Hatchback White 65 939 mi 844-468-0509 dlr

PAGE 39

Page 40 E/N/C www.yoursun.com The Sun / Wednesday, April 25, 2018 CLASSIFIEDS 20 7177 KIA 2016 KIA FORTE LX $11,392 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA SO UL BA S E $11,669 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 20 17 KIA S P O RTA G E LX $18,976, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 2017 KIA SPORTAGE $25,897 MINERAL SILVER 14,611 MI 855-481-2060 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S E S 3 5 0 $11,990. WHITE, 41K MI. 855-280-4707 DLR 20 11 LEXU S RX3 5 0 $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 20 15 LEXU S I S 2 5 0 $23,911. BLUE, 20K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SILVER, 31K MI. 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 H $25,990. WHITE, CERT, NAV, 51K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $28,911. BLACK, NAV, 26K MI. 855-280-4707 DLR 20 15 LEXU S NX300 H $34,990. WHITE, NAV, 37K MI. 855-280-4707 DLR 20 14 LEXU S L S -4 60 $37,990. WHITE, NAV, 52K MI. 855-280-4707 DLR 20 1 6 LEXU S RX3 5 0 $38,911. BLACK, CERT, 20K MI. 855-280-4707 DLR 20 17 LEXU S RX3 5 0 $44,990. BLUE, CERT, NAV, 10K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 20 1 6 MAZDA C X5 $23,990. GRAY, G TOURING, 31K MI. 855-280-4707 DLR 7190 MERCEDES 20 14 MER C EDE S G LK 2 5 0 $23,990 Black 62,788 mi 844-468-0509 dlr 2004 MERCEDES-BENZ SL-500 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7192 MINI COOPER 2015 MINI COOPER $16.900 Hatchback 22,669 mi 866-726-8593 DLR 20 14 MINI COO PER $15,562,Cotryman suv, white 38,719 mi 844-467-9558 Dlr 7200 NISSAN 20 1 3 NI SS AN JUKE $10,685 4 dr 84,597 mil 866-726-8593 DLR 2016 NISSAN VERSA $10,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 1 6 NI SS AN S ENTRA S V $12,974 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN ALTIMA 2 .5 S V $15,749 4D Sedan Black 36,653 mi 844-467-9558 dlr 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN PATHFINDER SV $22,290, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 1 3 NI SS AN PATHFINDER $22,990 4Dr FWD White 30,105 mi 844-468-0509 dlr 20 1 3 NI SS AN PATHFINDER $22,990 4dr Front wheel, 844-468-0509 DLR 20 17 NI SS AN FR O NTIER S V $23,900 4X4 CREW CAB 11K MI 844-467-9795 DLR 20 17 NI SS AN MURAN O $24,990 4dr Front wheel, 844-468-0509 DLR 20 17 NI SS AN FR O NTIER S V $23,900,4x4 16K mil 844-467-9795 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 2002 S UBARU O UTBA C K Sedan $3,000 110K, Runs Great, New Tires! 941-697-1137 7210 TOYOTA 2000 TOYOTA CAMRY LE $3,400 Exc running cond. 80K, Garaged 941-497-0331 2003 T O Y O TA C AMRY $6,900 115K MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA COROLLA S $8,900 129K MI 844-467-9795 DLR 2008 T O Y O TA SO LAR A $9,000 OBO, Conv. Must SEE! New Top, 2 tires. 941-697-9425 20 1 2 T O Y O TA CO R O LLA $9,500 65K MI 844-467-9795 DLR 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 14 T O Y O TA PRIU S THREE $13,688 5D Hatchback 60,506 mil 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA L $13,692 4D SE SLATE MET 36,891 MI 844-467-9558 dlr 2014 TOYOTA PRIUS V $13,900 76K miles 844-467-9795 dlr 20 1 6 T O Y O TA CO R O LLA S PLUS $15,428 4D Sedan 28,465 mi 844-467-9558 dlr 20 15 T O Y O TA C AMRY S E $15,500 32K MIL 844-467-9795 DLR 20 14 T O Y O TA VENZA XLE $15,688 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY S E $15,900 34K MI 844-467-9795 DLR 20 17 T O Y O TA CO R O LLA $15,990 4dr Sedan LE, Brown 4,954m 844-468-0509 DLR 20 1 6 T O Y O TA C AMRY LE $17,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 17 T O Y O TA C AMRY S E $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 1 2 T O Y O TA VENZA XLE $18,869 4DR SUV 26,522 mi 844-467-9558 Dlr 2015 TOYOTA PRIUS $19,759 V THREE, WHITE 21,895 mi 844-467-9558 Dlr 20 15 T O Y O TA RAV4 XLE $19,999, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 20 11 T O Y O TA 4RUNNER $22,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 2015 TOYOTA 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 17 T O Y O TA HI G HLANDER $30,653, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 20 17 T O Y O TA TA CO MA $31,900 4X4 DBL CAB 24K MI 844-467-9795 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 200 4 VW JETTA $2 990 4DR se GL 844-468-0509 dlr 20 17 V O LK S WA G EN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $14,160 4D 1.2T S 7,583 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,977 4D SUV WHITE 42,740 MI844-467-9558 Dlr 20 1 6 VW TI G UAN S $17,299 4Dr Suv, Gray 13,585 mi 844-467-9558 dlr 2016 VW TOUAREG VR6 FSI $28,375 4Dr SUV 34,610 mi 844-467-9558 Dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1973 MGB GT $8,900. Under 50K Mi! 4 Spd, Dual Carbs, Nice! Don`t Miss Out! 412-848-9188 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES FENDER S KIRT FOR 1960 Chevy Impala $75 863-558-2836 1963 CHEVY SS conso l e $75 863-558-2836 1 9 7 0 C HEVY Pickup hood $100 863-558-2836 1963 CHEVY I mpa l a d as h $100 863-558-2836 TIRE S( 4 ) 2 45/5 0 R/1 6 Firehawk W.O. 60% Tread. $175 908-310-0310 TIRE S 2 Bridgestone Ecopia 215-65R16 plenty of tread remaining. $60 941-740-4300 THULE ROOF Cargo Carrier Thule large size excellent condition $250 716-640-4286 S EAT CO VER S Leather. 20 1 0 11 vw jetta tdi rear split bench beige $150 941-740-4300 FR O NT RUBBER FL OO R mats New. 2010-11 vw jetta wagon $25 941-740-4300 C U S T O M WIND S HIELD heat shield 2010-11 vw jetta new 40 $28 941-740-4300 1 999 LIN CO LN C ARTIER PARTS CAR ONLY. CALL 239-810-1472 FOR DETAILS 14Ž RIM S ( set o f 4 ) for Olds,Pontiac,Buick $75 863-558-2836 7290 VANS 2008 KIA SEDONA $4,550 Like New! New Tires, Cold Air, well maintained 716-374-2950 20 1 6 C HRY S LER T &C $18,90042,000 miles. 844-467-9795 DLR 20 15 H O NDA O DY SS E Y $25,677 SMOKY TOPAZ, EX-L, 60K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $25,877 SILVER METALLIC, EX-L, 40K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $25,987 BLUE PEARL, EX-L, 29K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 29K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,477 WHITE DIAMOND, EX-L, 40K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $26,477 TOURING, TOPAZ 51K MI 855-481-2060 DLR 20 15 H O NDA O DY SS E Y $26,687 SMOKY TOPAZ, EX-L,, 35K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $26,987 SILVER METALLIC, EX-L 25,314 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 WHITE DIAMOND, EX-L 42K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,477 SMOKY TOPAZ, SE, 29K MI 855-481-2060 DLR 20 14 H O NDA O DY SS E Y $28,797 WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,477 SMOKYTOPAZ, EX-L 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,677 MODERN STEEL, EX-L 26K MI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $29,687 STEEL METALLIC, 4,389 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,987 MODERN STEEL, EX-L 24K MI 855-481-2060 DLR 20 15 D O D G E G rand 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 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN 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 20 1 6 C HEVY CO L O RAD O $25,477. LASER BLUE, 2WD 44K MI 855-481-2060 DLR 7300 TRUCKS/ PICK-UPS 2004 CHEVY COLORADO $7,150 ext cab, only 75K miles, Very Nice! 941-676-0879 2003 FORD F-350 Dually, $14,000,4X4, Long B ed, 112K, Lariat Package. 561-329-6157 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 1999 FORD EXPLORER XLT $2,000 Good Condition! 941-889-7438 941-624-4350 between 9AM & 5PM 2004 CHEVROLET BLAZER $3,500 129K, 4dr, 1 Owner 941-223-6019 2006 FORD EXPLORER $8,000 Eddie Bauer. Loaded! Very Well Maintained, New Michelin Tires, 106K Miles 941-637-0456 2006 F O RD EXPL O RER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7332 PERSONAL WATER VEHICLES 10 SEADOO GTX 4 TEC 2006 SEA DOO Jet Ski. Complete with 2014 Magic Tilt Trailer and all Safety Equipment. Only 200 Hours. Excellent Condition $3,400 219-309-0293 7334 OUTBOARD/ MARINE ENGINES J O HN SO N 2 HP boat motor low hr ex cond 325 7338 MARINE SUPPLY & EQUIP. ANCHOR 85 ROPE G oo d Cond. $40 941-423-9371 A N C H O R 2 5LB Dan f orth style $40 941-429-8261 A N C H O R G ENUINE 15lb CQ R $100 941-429-8261 TROLLING MOTOR G ra d y White GW35. Fwd & neu Bow Mount $95 941-268-0934 MARINE S H O RE Power C ord 25 ft with adapter $50 941-429-8261 BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 7339 CANOES/KAYAKS 15 S UND O LPHIN C AN O E oars, wheeldolly, roof pads,3 seat $225 941-769-3475 1 3  PR O EXPL O RER f ishing kayak, sit on top, rod holders ex cond. $350 941-223-9800 7341 TRAILER & ACCESSORIES UTILITY TRAILER 6 x 8  enclosed trailer $499, OBO 414-502-4860 WO RTHIN G T O N 1 2  Aluminum Trailer, New Rubber with Spare. Custom Wheels with Alum Diamond plate storage box. Excellent Condition $2,500 OBO 941-888-2273 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY 20 15 Heritage S o f tail. 103 cu. in. 6 Speed, Anti-lock brakes. Only 2000 mi, many extras. Pristine! $13,900, OBO 843-901-8327 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 200 5 HARLEY SO FTAIL 11K, Many Accessories! $7,800, OBO 941-623-3347 7361MOTORCYLCE ACCESS. M O T O R C Y C LE SO FT bags canvas/vinal with rain covers $85 941-538-8729 M O T O R C Y C LE HELMET HJ C helmet sm, wine color w/shield & visor. $40 941-626-4267 7370 CAMPERS/ TRAVEL TRAILERS 2011 28 STREAMLITE with slide out. $7,000 248-505-3954 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 32 NEWMARMOTORHOME RV 2009 CANYON STAR, 53K 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! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 40

The News Wire Wednesday, April 25, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER His nomination in peril, White House doctor Ronny Jackson fights for VA postSee page 2 Remember those halcyon days of six months ago, when Amazon introduced a feature for its Prime customers called Amazon Key, which lets a delivery courier use the cloud to unlock your front door and put your packages inside your house? Well, on Tuesday, Amazon said it will take that concept another step further, by unlocking and making deliveries to your car. The new feature, which is available for its Prime members in 37 U.S. cities, uses the connected technologies that are being built into more cars these days. Amazon said Tuesday it has lined up General Motors and Volvo as the initial automotive partners to incorporate the delivery technology with their vehicles. The way it works: Say youre running out of diapers at home, but you dont feel like stopping at Target on the way home. You can use the Amazon Key app to arrange for Amazon to come to you car, unlock it electronically, put that box of Pampers in your trunk, lock the car up, and get a noti“cation that the delivery was completed. Amazon has been testing the service for the last six months in San Francisco and Washington state. Among Bay Area cities, the in-car delivery service is available in San Jose, Oakland and San Francisco. The company has a tool where people can plug in their ZIP codes and vehicle model to see whether the service is available in their area. There are a few caveats to the service. For now, its available only on select GM and Volvo automobiles made since 2015. A delivery has to be made within a certain radius for an address used Amazon for deliveries, and, as the service is now just in 37 cities across the country, it isnt everywhere, yet. In order to locate your car, the Amazon couriers will use the vehicles GPS location, license plate number and an image of the car in order to ensure they are making their delivery to the right auto. SAN DIEGO (AP) „ A sailor was arrested in Illinois on Tuesday on charges he stole 20 hand grenades from a San Diego-based Navy destroyer, authorities said. Gunners Mate 2nd Class Aaron Booker, 31, of Waukegan, Illinois, was taken into custody in Great Lakes by U.S. Navy criminal investigators and was expected to be returned to California. It was unclear whether he had an attorney. Booker stole the concussion grenades „ each of which contained about a half-pound (226 grams) of TNT „ while he was assigned to the Weapons Department aboard the USS Pinckney, prosecutors said. Bookers job was to check the temperature of the secured locker where the grenades were kept. The grenades were discovered missing from their storage crates in February 2017. He left the ship about a week later to drive to his new duty station in Great Lakes. About two months later, a black military backpack containing 18 grenades was found leaning on a guardrail on the side of Interstate 15 in northwest Arizona, of“cials said. The words GM2 BOOKERŽ were written on a tag inside the backpack, prosecutors said. Booker told investigators that he had driven that road but said the backpack had been stolen from him and denied taking the grenades, according to a criminal complaint. Authorities continue to search for the two missing grenades, which Booker indicated WASHINGTON „ Medicare will require hospitals to post their standard prices online and make electronic medical records more readily available to patients, of“cials said Tuesday. The program is also starting a comprehensive review of how it will pay for costly new forms of immunotherapy to battle cancer. Seema Verma, head of the Centers for Medicare and Medicaid Services, said the new requirement for online prices re”ects the Trump administrations ongoing efforts to encourage patients to become better-educated decision makers in their own care. We are just beginning on price transparency,Ž said Verma. We know that hospitals have this information and were asking them to post what they have online.Ž Hospitals are required to disclose prices publicly, but the latest change would put that information online in machine-readable format that can be easily processed by computers. It may still prove to be confusing to consumers, since standard rates are like list prices and dont re”ect what insurers and government programs pay. Patients concerned about their potential out-of-pocket costs from a hospitalization would still be advised to consult with their insurer. Most insurance plans nowadays have an annual limit on how much patients must pay in copays and deductibles Amazon wants to unlock your car for Prime deliveriesUS sailor accused of stealing grenades from Navy ship Medicare will require hospitals to post prices onlineBy REX CRUMTHE MERCURY NEWSBy RICARDO ALONSO-ZALDIVARASSOCIATED PRESS GRENADES | 8 MEDICARE | 8 AP PHOTOSouthwest Airlines Flight 4013 sits at the M. Graham Clark Downtown Airport in Hollister, Mo., Jan. 13, 2014.DALLAS „ Southwest Airlines runs its planes hard. They make many short hops and more trips per day than other U.S. airliners, which adds to wear and tear on parts, including the engines. As the investigation into last weeks deadly engine failure continues, Southwest CEO Gary Kelly could face questions about whether the companys low-cost business model „ which puts its planes through frequent takeoffs and landings „ is putting passengers at risk. Some aviation safety experts said they see no reason for alarm. And, in fact, Southwests safety record is enviable: Until last week, no passenger had died in an accident during its 47-year history. Still, the Dallas-based airline has paid millions over the past decade to settle safety violations, including “nes for ”ying planes that didnt have required repairs. Twice in the past nine years, holes have torn open in the roofs of Southwest planes in ”ight. In another episode in 2016, an engine on a Southwest jet blew apart over Florida because of metal fatigue, or wear and tear, hurling debris that struck the fuselage and tail. No one was hurt. Then, last week, one of the engines on Southwest Flight 1380 blew apart at 32,000 feet over Pennsylvania, spraying the Boeing 737 with shrapnel and killing 43-year-old Jennifer Riordan, a mother of two who was blown partway out a broken window. The National Transportation Safety Board said a fan blade that had snapped off the engine was showing signs of metal fatigue. The union representing Southwest mechanics recently accused the company of pressuring maintenance workers to cut corners to keep planes ”ying. And the Federal Aviation Administration investigated union whistleblower complaints and found mistrust of management so serious that it could hurt safety. In one case, investigators said a worker who should have been praised for “nding corrosion on a plane in Dallas was chastised for working beyond the scope of the task he had been assigned. The leader of the Aircraft Mechanics Fraternal Association, Bret Oestreich, said Southwest had created a culture of hostility and retaliation. Nevertheless, aviation safety experts and longtime industry watchers said they do not consider Southwest unsafe. They have had a lotŽ of incidents, said John Goglia, a former NTSB member, but you have to remember that they have a very large ”eetŽ „ more than 700 Boeing 737s, the largest 737 ”eet in the world. Before last week, if Goglia thought about airlines that might have safety questions, Southwest wasnt even on the radar, he said. Southwests short, frequent ”ights put more stress on the plane and engines, like a car used heavily in stop-and-go city traf“c, said Alan Diehl, an aviation-safety consultant and former NTSB and Air Force accident investigator. Diehl said, however, that Southwests crews are accustomed to the quicker pace and that their work is made easier because Southwest ”ies only Boeing 737s instead of an assortment of planes. Southwest jets make on average 5.3 ”ights per day compared with between 2.8 and 3.4 per day at American Airlines, Delta and United, according to an analysis by industry newsletter Airline Weekly using information from airline data provider Diio. Southwest ”ies frequently on short routes such as Los Angeles to San Francisco and Dallas to Houston. Its average ”ight is 764 miles, the shortest among U.S. airlines and barely half as long as the average at American and Delta, according to the Airline Weekly analysis. Each takeoff and landing contributes to wear and tear on the aircraft. Its amazing how safe Southwest has been over the years, considering the operational dif“culty of what they do,Ž said Seth Kaplan, managing partner of Airline Weekly. Like others interviewed for this story, Kaplan said he is not afraid to ”y Southwest „ he and his family are booked on a ”ight next week. Although last weeks accident was Southwests “rst passenger fatality, it was not the “rst time someone was killed by one of its planes. In 2005, a Southwest jet skidded off a runway and through a fence at Chicagos Midway Airport, striking a car and killing a 6-year-old boy. Southwest, the nations fourth-biggest airline by passenger traf“c but the largest in terms of U.S.-only ”ights, has paid millions in “nes after enforcement actions by the FAA. The biggest FAA “ne against Southwest was $7.5 million in 2009. The FAA said Southwest kept 46 planes ”ying even though they had skipped critical inspections of the fuselage for metal fatigue. Five years later, the FAA proposed a $12 million “ne over 44 planes that had undergone improper fuselage repairs while at a contractor hired by Southwest. The airline settled a lawsuit by agreeing to pay $2.8 million.Southwest has been faced with fines, safety complaintsWear and tearBy DAVID KOENIGAP AIRLINES WRITERYou hear it whenever someone gets sick or dies soon after losing a spouse: Was it because of a broken heart? Stress might not be to blame for former President George H.W. Bushs hospitalization a day after his wifes funeral, but it does the body no favors, and one partners health clearly affects the others. A sudden shock can trigger a heart attack or something like it called broken heart syndrome Some studies also have found that people are more likely to die soon after losing a longtime spouse. But often the timing is mere coincidence, and broken heartŽ speculation just fuels a neat narrative when the problem is unsurprising in an older person with underlying health issues. In any case, the death of a loved one is a dangerous time for the surviving spouse, said Dr. Nieca Goldberg, a cardiologist at NYU Langone Medical Center and an American Heart Association spokeswoman. Its really important to have a lot of other support around you,Ž she said. When people are depressed after something like this happens, they may not be eating, they may ignore symptoms and want to After a death, how much can broken heart hurt survivors?By MARILYNN MARCHIONEAP CHIEF MEDICAL WRITER BROKEN | 8 AP FILE PHOTOThis March 8, 2017 le photo shows former U.S. President George H.W. Bush and former rst lady Barbara Bush at an awards ceremony hosted by Congregation Beth Israel in Houston. AP FILE PHOTOIn this May 9, 2017, photo, a package from Amazon Prime is loaded for delivery in New York. Last year, the online retailer introduced a system for letting people delivering packages into customers homes. Now, its their cars. GM says more than 7 million owners of Chevrolet, Buick, GMC and Cadillac vehicles are eligible for Amazons new Amazon Key In-car delivery service.

PAGE 41

Page 2 www.yoursun.com The Sun / Wednesday, April 25, 2018 TODAY / TONIGHTMostly sunny and pleasant ClearHIGH 83 LOW 590% chance of rain 5% chance of rainMostly sunny and nice82 / 6310% chance of rain THURSDAY GULF WATER TEMPERATURESunny to partly cloudy and pleasant86 / 6310% chance of rain FRIDAYDelightful with sunshine and patchy clouds86 / 6125% chance of rain SATURDAYSunny and nice88 / 6310% chance of rain MONDAYNice with intervals of clouds and sunshine89 / 6420% chance of rain SUNDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 610-50 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 VENICE687785868478Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. Trace Month to date 1.15Ž Normal month to date 1.67Ž Year to date 4.32Ž Normal year to date 9.18Ž Record 0.59Ž (2005) 24 hours through 2 p.m. Tue. 0.09Ž 24 hours through 2 p.m. Tue. 0.02Ž Month to date 0.39Ž Normal month to date 2.12Ž Year to date 2.51Ž Normal year to date 10.61Ž Record 0.59Ž (2011) High/Low 84/74 Normal High/Low 86/62 Record High 92 (2002) Record Low 49 (1986) High/Low 83/70 High/Low 79/73 Normal High/Low 82/63 Record High 91 (2002) Record Low 48 (1993)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 76 61 s 78 60 pc Bradenton 79 64 s 79 68 pc Clearwater 77 65 s 79 68 pc Coral Springs 84 64 pc 86 66 s Daytona Beach 81 61 pc 82 64 pc Fort Lauderdale 83 67 pc 84 69 s Fort Myers 84 63 s 84 68 s Gainesville 82 60 s 84 62 pc Jacksonville 82 60 s 83 60 pc Key Largo 82 69 s 81 70 s Key West 82 73 pc 82 74 s Lakeland 81 58 pc 82 61 pc Melbourne 83 62 pc 84 67 s Miami 84 65 pc 85 67 s Naples 82 65 s 83 68 s Ocala 81 59 pc 82 61 pc Okeechobee 83 57 pc 82 59 s Orlando 83 61 pc 86 64 s Panama City 76 61 s 76 60 pc Pensacola 80 63 s 78 57 t Pompano Beach 82 66 pc 84 67 s St. Augustine 80 61 s 80 62 pc St. Petersburg 80 65 s 81 68 pc Sarasota 79 63 s 79 67 pc Tallahassee 81 59 s 81 57 pc Tampa 80 65 pc 82 68 pc Vero Beach 83 61 pc 83 65 s West Palm Beach 82 63 pc 83 65 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:58p 7:18a --7:32p Thu. 1:01a 8:02a 2:18p 8:29p Today 12:35p 5:34a 11:38p 5:48p Thu. 12:55p 6:18a --6:45p Today 11:07a 4:05a 10:32p 4:12p Thu. 11:31a 4:47a 11:35p 5:10p Today 12:08a 7:47a 2:30p 8:01p Thu. 1:33a 8:31a 2:50p 8:58p Today 10:50a 4:13a 9:53p 4:27p Thu. 11:10a 4:57a 11:01p 5:24p NW 6-12 1-2 Light WNW 7-14 1-3 LightFt. Myers 84/63 sun none Punta Gorda 84/59 sun none Sarasota 79/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 3:59 p.m. 4:15 a.m. Thursday 4:58 p.m. 4:55 a.m. Today 6:55 a.m. 7:58 p.m. Thursday 6:54 a.m. 7:58 p.m. Today 2:46a 8:59a 3:12p 9:25p Thu. 3:31a 9:44a 3:56p 10:08p Fri. 4:15a 10:27a 4:39p 10:50p Monterrey 86/64 Chihuahua 86/55 Los Angeles 73/54 Washington 66/50 New York 58/50 Miami 84/65 Atlanta 71/54 Detroit 54/37 Houston 84/57 Kansas City 59/40 Chicago 55/36 Minneapolis 61/43 El Paso 79/54 Denver 62/35 Billings 67/37 San Francisco 66/51 Seattle 77/51 Toronto 51/36 Montreal 55/46 Winnipeg 68/35 Ottawa 53/41 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: 04/25/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 73 49 s 80 46 pc Anchorage 45 38 pc 45 37 pc Atlanta 71 54 pc 68 51 r Baltimore 66 47 sh 68 47 pc Billings 67 37 pc 64 40 s Birmingham 72 54 pc 66 48 r Boise 76 47 s 81 51 s Boston 55 50 r 62 47 pc Buffalo 52 38 r 50 38 r Burlington, VT 55 47 r 55 42 r Charleston, WV 62 42 c 65 44 pc Charlotte 75 53 pc 70 53 r Chicago 55 36 pc 64 41 pc Cincinnati 62 41 pc 63 44 pc Cleveland 51 36 c 55 40 c Columbia, SC 78 59 pc 76 58 sh Columbus, OH 60 40 c 62 45 pc Concord, NH 54 46 r 61 42 c Dallas 71 48 r 74 52 s Denver 62 35 s 55 30 c Des Moines 66 43 pc 68 41 c Detroit 54 37 pc 62 41 s Duluth 58 41 s 55 31 c Fairbanks 49 30 pc 50 27 pc Fargo 64 43 s 56 40 s Hartford 58 48 r 62 41 pc Helena 65 34 pc 68 37 s Honolulu 82 73 sh 83 71 pc Houston 84 57 pc 77 55 s Indianapolis 62 38 pc 63 44 s Jackson, MS 77 55 pc 69 49 r Kansas City 59 40 sh 66 44 pc Knoxville 65 51 c 63 47 c Las Vegas 92 71 s 95 72 s Los Angeles 73 54 pc 71 53 pc Louisville 68 45 c 67 46 c Memphis 73 53 sh 64 48 sh Milwaukee 49 35 s 59 38 c Minneapolis 61 43 s 61 36 c Montgomery 77 55 pc 71 49 r Nashville 68 52 sh 64 45 c New Orleans 80 62 s 77 57 c New York City 58 50 r 66 52 pc Norfolk, VA 72 56 sh 68 55 pc Oklahoma City 57 41 r 66 44 pc Omaha 65 42 sh 64 38 pc Philadelphia 66 50 r 68 51 pc Phoenix 99 70 s 100 74 s Pittsburgh 59 39 c 60 43 pc Portland, ME 52 46 r 60 43 sh Portland, OR 86 57 s 82 53 s Providence 57 49 r 64 45 pc Raleigh 72 52 c 72 53 pc Salt Lake City 74 50 pc 77 52 s St. Louis 64 43 c 65 46 pc San Antonio 80 57 pc 78 57 s San Diego 67 56 pc 67 56 pc San Francisco 66 51 pc 64 53 pc Seattle 77 51 s 82 50 s Washington, DC 66 50 sh 69 54 pc Amsterdam 56 46 sh 55 45 sh Baghdad 87 67 pc 89 66 c Beijing 79 54 s 80 55 s Berlin 64 44 t 58 40 t Buenos Aires 78 62 t 80 71 t Cairo 74 64 pc 85 65 s Calgary 53 32 pc 66 38 s Cancun 86 73 t 86 74 t Dublin 53 41 sh 54 41 sh Edmonton 58 37 pc 66 40 s Halifax 53 45 c 51 42 r Kiev 69 55 t 72 50 pc London 57 43 t 57 44 pc Madrid 81 54 pc 76 56 s Mexico City 77 55 pc 77 55 pc Montreal 55 46 r 55 41 r Ottawa 53 41 r 56 35 r Paris 62 44 pc 60 44 c Regina 62 32 pc 64 37 s Rio de Janeiro 85 73 s 88 73 s Rome 74 54 pc 74 55 pc St. Johns 60 36 pc 55 37 c San Juan 85 75 pc 85 75 pc Sydney 77 64 pc 76 62 pc Tokyo 73 61 r 74 60 s Toronto 51 36 r 59 36 r Vancouver 67 48 s 68 50 s Winnipeg 68 35 s 55 40 sHigh .................. 90 at Hollywood, FLLow ......... 16 at Yellowstone lake, WY(For the 48 contiguous states yesterday)77On April 25, 1915, the high temperatures in Columbus, Ohio, and Harrisburg, Pa., reached 90 and 93, respectively. Q: Is it a good idea to outrun a tornado in a car?A: No. It is hard to gauge the storms direction of movement 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 83/59 83/57 84/60 83/60 82/59 83/58 83/57 82/56 83/57 80/65 79/64 80/66 79/62 84/63 82/60 84/59 83/60 83/58 83/59 81/59 81/60 81/59 80/60 80/65 81/59 77/65 80/63 79/62 83/58 79/62 79/63 81/58 79/63 77/65 79/65 82/63 82/62 82/60 EPA chief signs proposal limiting science used in decisionsWASHINGTON (AP) „ Environmental Protection Agency Administrator Scott Pruitt signed a proposed rule Tuesday that seeks to restrict the types of scienti“c studies that regulators can use to determine the impact of pesticide and pollution exposure on human health. Pruitt said the change, long sought by chemical manufacturers and fossil fuel companies, would increase transparency in the agencys decision-making by requiring all underlying data used in scienti“c studies to be made publicly available. The era of secret science at EPA is coming to an end,Ž Pruitt said. The ability to test, authenticate and reproduce scienti“c “ndings is vital for the integrity of the rule-making process. Americans deserve to assess the legitimacy of the science underpinning EPA decisions that may impact their lives.Ž Facing a swarm of ethical questions about his use of taxpayer money for personal perks, Pruitt signed the proposed order at EPA headquarters in an event livestreamed on the agencys website but not open to the press. Critics that include former EPA administrators and scientists said the policy shift is designed to restrict the agency from citing peer-reviewed public-health studies that use patient medical records that must be kept con“dential under patient privacy laws.His nomination in peril, Jackson fights for VA postWASHINGTON (AP) „ His nomination in peril, Veterans Affairs nominee Ronny Jackson fought Tuesday to convince lawmakers of his leadership abilities as more details emerged over his alleged misconduct, ranging from repeated drunkenness to a toxic work environment, as he served as a top White House doctor. President Donald Trump sent mixed signals about his choice to lead the sprawling veterans agency, suggesting during a White House news conference that Jackson may want to withdraw because of unfair scrutiny. A watchdog report requested in 2012 and reviewed by The Associated Press found that Jackson and a rival physician exhibited unprofessional behaviorsŽ as they engaged in a power struggle over the White House medical unit. The six-page report by the Navys Medical Inspector General found a lack of trust in the leadership and low morale among staff members, who described the working environment as being caught between parents going through a bitter divorce.ŽIn big shift, Trump assesses Kim Jong Un as very honorableWASHINGTON (AP) „ President Donald Trump on Tuesday said Kim Jong Un wants a historic, highstakes meeting as soon as possible and suggested the North Korean dictator has been very openŽ and very honorable,Ž a sharply different assessment of a leader he once denounced as Little Rocket Man.Ž The United States and North Korea have been negotiating a summit between Trump and Kim to be held in May or June to broker a deal on Pyongyangs nuclear program. Trump, who has struck a decidedly optimistic tone on the situation in recent days, said Tuesday that the United States and North Korea were having good discussions.Ž We have been told directly that they would like to have the meeting as soon as possible. We think thats a great thing for the world,Ž Trump said at the White House alongside French President Emmanuel Macron. Kim Jong Un, he really has been very open and I think very honorable from everything were seeing.Ž Trump cautioned that North Korea had not followed through on previous promises, but credited tough steps from his administration „ including sanctions and organizing pressure from international allies „ for having forced Pyongyang to hold talks. And he again suggested that he would leave the tableŽ if the negotiations were not productive or if North Korea was not operating in good faith. Well see where that all goes,Ž the president said. Maybe it will be wonderful or maybe it wont.ŽSell-off in industrial, tech stocks sends Dow down 400NEW YORK (AP) „ After a strong start, U.S. stocks abruptly sold off Tuesday after machinery maker Caterpillar said it doesnt expect to top its “rstquarter pro“t for the rest of the year. The Dow Jones industrial average plunged as much as 619 points as investors feared that rising oil prices and other costs will slow down growth in company pro“ts. Stocks climbed in early trading as companies like Caterpillar, appliance maker Whirlpool, and Fifth Third Bancorp posted strong quarterly results. Then Caterpillar executives told analysts on a conference call in the late morning that they dont expect the company to report a larger per-share pro“t for the rest of 2018. Other industrial, technology and basic materials companies also took sharp losses.WEATHER / NATION adno=50532908 *See website for detai ls

PAGE 42

The Sun /Wednesday, April 25, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.07 -.01 -0.1 SmCpGrA m 54.78 -.80 +27.8AMGYackFocN d 20.61 -.25 +8.8 YacktmanI d 22.40 -.22 +8.4AQRMgdFtsStratI 8.96 -.01 -1.4AberdeenIntlSmCpA m 32.14 -.17 +20.2AkreFocRetail m 33.33 -.39 +24.4AlgerSmCpGrB m 6.75 -.10 +24.0AlpinedynDivInstl d 4.13 -.03 +13.5AmanaMutGrInv b 34.75 -.38 +16.3 MutIncInv b 47.95 -.72 +6.5American CenturyCptlValInv 8.55 -.05 +5.3 EqIncInv 8.62 -.04 +5.3 GrInv 33.37 -.77 +18.5 HYMuniInv 9.58 -.01 +5.3 HeritageInv 22.88 -.38 +13.9 IntTrmTxFrBdInv 11.11 -.01 +1.2 UltraInv 44.62 -.90 +21.6American FundsAMCpA m 32.70 -.45 +18.7 AmrcnBalA m 26.70 -.20 +8.5 AmrcnHiIncA m 10.20 -.01 +3.6 AmrcnMutA m 39.87 -.31 +10.1 BdfAmrcA m 12.49 -.01 -1.2 CptWldGrIncA m 51.37 -.41 +15.6 CptlIncBldrA m 60.52 -.29 +5.0 CptlWldBdA m 19.98 ... + 4.0 EuroPacGrA m 56.59 -.31 +17.6 FdmtlInvsA m 61.56 -.84 +13.8 GlbBalA m 32.45 -.13 +8.5 GrfAmrcA m 51.20 -.87 +19.5 IncAmrcA m 22.77 -.15 +6.8 IntrmBdfAmrA m 13.09 ... -1.2 InvCAmrcA m 39.77 -.49 +11.5 NewWldA m 66.91 -.36 +17.3 NwPrspctvA m 43.98 -.56 +17.8 SmCpWldA m 56.57 -.48 +16.5 TheNewEcoA m 46.77 -.63 +25.6 TxExBdA m 12.76 -.01 +2.1 WAMtInvsA m 45.18 -.53 +13.7Angel OakMltStratIncIns 11.21 ... +4.7ArtisanIntlInstl 34.12 -.16 +19.1 IntlValueInstl 37.92 -.32 +10.9BairdAggrgateBdInstl 10.55 ... -0.2 CorPlusBdInstl 10.89 -.01 +0.2 ShrtTrmBdInstl 9.57 +.01 +0.3BaronAsstRetail b 71.39 -.88 +17.9 GrRetail b 69.82 -.16 +16.2 PtnrsRetail b 51.26 +.03 +19.1BerkshireFoc d 23.71 -.71 +37.7BlackRockAlCpEngyRsInvA m 11.57-.08 +13.9EqDivInstl 22.63 ... +14.2 GlbAllcIncInstl 19.66 -.09 +7.0 GlbAllcIncInvA m 19.54 -.08 +6.7 GlbAllcIncInvC m 17.60 -.07 +5.9 HYBdInstl 7.67 -.02 +4.6 HYBdSvc b 7.67 -.03 +4.3 StrIncOpIns 9.88 ... +3.5 TactOppsInvA m 14.78+.03 +11.3BruceBruce 506.48 -1.24 +4.1 Fidelity500IdxIns 92.11 -1.25 +13.1 500IdxInsPrm 92.11 -1.25 +13.2 500IndexPrm 92.11 -1.25 +13.1 AllSectorEq 12.22 -.16 +13.1 AsstMgr50% 18.10 -.11 +7.6 BCGrowth 14.19 -.27 +22.6 BCGrowth 89.87 -1.79 +22.5 Balanced 23.62 -.22 +9.2 BalancedK 23.62 -.22 +9.3 Canada 51.75 -.21 +6.5 Cap&Inc 10.13 -.05 +6.0 Contrafund 124.27 -2.64 +21.8 ContrafundK 124.23 -2.64 +21.9 DivGro 32.09 -.23 +11.4 DiversIntl 39.52 -.19 +12.3 DiversIntlK 39.45 -.19 +12.4 EmMkts 21.19 -.10 +20.1 EmMkts 32.11 -.21 +23.7 EmergingAsia 43.55 -.07 +21.8 ExMktIdxPr 62.62 -.51 +13.1 Fidelity 45.77 -.80 +17.3 FltngRtHiInc 9.65 ... +4.2 FocusedStock 23.66 -.57 +26.3 FourinOneIdx 44.03 -.36 +11.3 Frdm 2020 16.46 -.09 +8.6 Frdm 2025 14.32 -.08 +9.5 Frdm 2030 17.97 -.13 +11.4 Frdm 2035 15.20 -.12 +13.1 Frdm 2040 10.67 -.09 +13.2 GN MA 11.07 -.01 -1.1 GlobalexUSIdx 13.23 -.04 +15.5 GroCo 17.33 -.36 +28.8 GroCo 185.47 -3.88 +27.7 GroCoK 185.49 -3.88 +27.8 Growth&Inc 36.88 -.29 +9.9 Independence 38.07 -.66 +19.7 IntlDiscv 45.39 -.16 +16.7 IntlGr 15.98 -.11 +14.5 IntlIdxInstlPrm 43.39 -.10 +14.7 IntlIdxPremium 43.39 -.10 +14.7 IntlRlEstt 11.77 ... +18.7 IntlVal 10.74 -.03 +11.8 InvmGradeBd 10.90 -.02 0.0 InvmGradeBd 7.68 -.01 0.4 JapanSmlrCo 18.97 ... +24.8 LatinAmerica 26.02 -.09 +18.5 LowPrStk 54.78 -.24 +14.3 LowPrStkK 54.74 -.24 +14.4 LvrgdCoStk 33.24 -.59 +12.0 Magellan 106.32 -1.86 +20.2 MegaCapStock 17.07 -.16 +10.7 MidCapStock 38.37 -.23 +13.0 MidCapValue 24.31 -.19 +6.7 MuniInc 12.66 -.02 +2.0 NYMuniInc 12.84 -.02 +0.9 NasdCmpIdx 92.13 -1.60 +17.9 NewMillennium 40.22 -.30 +15.3 NewMktsInc 15.64 ... +1.4 Nordic 5 0.70 -.50 +9.2 OTCPortfolio 112.71 -2.31 +23.5 Overseas 50.56 -.28 +14.6 Puritan 23.29 -.28 +11.5 PuritanK 23.27 -.28 +11.6 SCGrth 26.46 -.34 +25.4 SmCpOpps 14.42 -.11 +12.2 StkSelorAllCp 44.39 -.62 +15.9 StratInc 10.88 -.02 +4.0 TaxFreeBond 11.23 -.01 +2.0 TotalBond 10.34 -.02 0.0 TtlMktIdxF 75.67 -.95 +13.2 TtlMktIdxInsPrm 75.64 -.96 +13.1 TtlMktIdxPrm 75.66 -.95 +13.1 USBdIdxInsPrm 11.20 -.02 -0. 8 USBdIdxPrm 11.20 -.02 -0.8 ValDiscv 28.29 -.22 +6.9 Value 117.21 -.76 +5.7Fidelity AdvisorLargeCapA m 32.67 -.29 +11.1 LimitedTermBdA m 11.24 ... -0.5 NewInsA m 31.52 -.54 +19.8 NewInsI 32.22 -.55 +20.1Fidelity SelectBiotechnology 210.76 -3.53 +12.2 STTrsAdmrl 10.43 ... -0.7 SeledValInv 29.87 -.20 +7.5 SmCpIdxAdmrl 71.06 -.53 +11.9 SmCpIdxIns 71.06 -.53 +11.9 SmCpIdxInsPlus 205.12-1.51 +11.9 StarInv 26.66 -.18 +10.8 StrEqInv 34.16 -.39 +9.9 TMCapApAdm 136.03 -1.79 +13.8 TMSmCpAdm 63.16 -.29 +14.2 TrgtRtr2015Inv 15.20 -.07 +6.1 TrgtRtr2020Inv 31.14 -.16 +7.8 TrgtRtr2025Inv 18.36 -.11 +9.0 TrgtRtr2030Inv 33.41 -.22 +10.0 TrgtRtr2035Inv 20.57 -.15 +11.1 TrgtRtr2040Inv 35.60 -.28 +12.2 TrgtRtr2045Inv 22.40 -.18 +12.7 TrgtRtr2050Inv 36.04 -.30 +12.6 TrgtRtr2055Inv 39.05 -.33 +12.6 TrgtRtrIncInv 13.39 -.04 +4.2 TtBMIdxAdmrl 10.39 -.02 -0.7 TtBMIdxIns 10.39 -.02 -0.7 TtBMIdxInsPlus 10.39 -.02 -0.6 TtInBIdxAdmrl 21.75 ... +2.3 TtInBIdxIns 32.64 ... +2.3 TtInBIdxInv 10.88 ... +2.3 TtInSIdxAdmrl 30.45 -.12 +15.7 TtInSIdxIns 121.76 -.47 +15.7 TtInSI dxInsPlus 121.78 -.47 +15.7 TtInSIdxInv 18.20 -.07 +15.6 TtlSMIdxAdmrl 66.08 -.83 +13.2 TtlSMIdxIns 66.09 -.83 +13.2 TtlSMIdxInv 66.05 -.83 +13.0 ValIdxAdmrl 40.56 -.35 +11.6 ValIdxIns 40.56 -.35 +11.6 WlngtnAdmrl 70.87 -.33 +8.4 WlngtnInv 41.04 -.19 +8.3 WlslyIncAdmrl 62.88 -.21 +3.9 WlslyIncInv 25.96 -.08 +3.9 WndsrAdmrl 79.00 -.64 +12.5 WndsrIIAdmrl 65.91 -.50 +9.5 WndsrIIInv 37.14 -.28 +9.4VictorySpecValA m 26.82 -.31 +16.4 SycEsVlI 40.49 -.41 +10.3VirtusVontobelEMOppI 11.87 -.06 +13.7WCMFocIntGrIns d 15.84 -.08 +15.9WasatchGlbValInv d 8.83 -.02 +7.8Wells FargoTarget2010Adm 10.82 -.03 +1.9Western AssetCorBdI 12.24 -.01 +0.4 CorPlusBdI 11.42 -.01 +1.3 CorPlusBdIS 11.41 -.01 +1.3 WAMngdMuniA 15.95 -.02 +1.9Wintergreen FundInv m 12.57 -.01 -4.1iSharesS&P500IdxK 314.13 -4.25 +13.1 TrgtRet2040 14.10 -.09 +10.3 TrgtRet2050 14.31 -.09 +10.9 WldGr 31.67 -.33 +10.6Value LinePremGr b 33.43 -.49 +12.6Vanguard500IdxAdmrl 243.47 -3.29 +13.1 500IdxInv 243.45 -3.30 +13.0 BalIdxAdmrl 34.11 -.27 +7.6 BalIdxIns 34.11 -.28 +7.5 CAITTxExAdm 11.54 -.01 +1.2 CnvrtSecInv 13.45 -.05 +6.4 CptlOppAdmrl 154.17 -2.17 +18.3 CptlOppInv 66.73 -.94 +18.2 DevMIdxAdmrl 14.38 -.05 +15.3 DevMIdxIns 14. 40 -.05 +15.3 DivGrInv 26.13 -.28 +11.2 EMStkIdxInAdm 37.95 -.17 +17.0 EMStkIdxIns 28.86 -.12 +17.0 EngyAdmrl 105.49 -.75 +14.8 EqIncAdmrl 75.50 -.59 +10.1 EqIncInv 36.02 -.28 +10.0 ExplorerAdmrl 92.79 -1.01 +20.3 ExtMktIdxAdmrl 85.37 -.69 +13.0 ExtMktIdxIns 85.36 -.70 +13.0 ExtMktIdxInsPls 210.67-1.71 +13.0 FAWexUSIAdmr 33.86 -.11 +15.4 FAWexUSIIns 107.33 -.37 +15.4 FAWexUSIdxInv 21.49 -.07 +15.2 GNMAAd mrl 10.17 -.01 -0.7 GNMAInv 10.17 -.01 -0.8 GlbEqInv 31.27 -.33 +16.8 GrIdxAdmrl 72.13 -1.39 +15.2 GrIdxIns 72.13 -1.40 +15.2 GrandIncAdmrl 76.55 -1.10 +13.4 GrandIncInv 46.89 -.67 +13.3 HCAdmrl 82.57 -.61 +5.9 HCInv 195.80 -1.45 +5.8 HYCorpAdmrl 5.77 -.01 +3.1 HYTEAdmrl 11.16 -.01 +3.7 HiDivYldIdxInv 32.69 -.32 +9.5 InTrBdIdxAdmrl 10.91 -.01 -1.7 InTrInGdAdm 9.39 -.01 -0.8 InTrTEAdmrl 13.82 -.01 + 1.0 InflPrtScAdmrl 25.13 -.07 -0.3 InflPrtScIns 10.24 -.02 -0.2 InsIdxIns 240.29 -3.26 +13.1 InsIdxInsPlus 240.31 -3.26 +13.2 InsTrgRt2020Ins 22.35 -.12 +7.8 InsTtlSMIInPls 58.74 -.74 +13.2 IntlGrAdmrl 97.75 -.47 +26.2 IntlGrInv 30.71 -.15 +26.0 IntlValInv 39.84 -.12 +15.9 LTInGrdAdm 9.78 -.05 +1.6 LTTEAdmrl 11.34 -.02 +2.3 LfStrCnsrGrInv 19.69 -.07 +5.7 LfStrGrInv 33.49 -.24 +11.2 LfStrModGrInv 26 .93 -.16 +8.4 LgCpIdxInv 48.87 -.66 +13.1 LtdTrmTEAdmrl 10.79 -.01 +0.2 MCpGrIdxAdm 55.10 -.85 +12.4 MCpGrIdxInv 50.33 -.77 +12.3 MCpVlIdxAdm 56.95 -.45 +9.4 MdCpIdxAdmrl 190.34 -2.17 +10.8 MdCpIdxIns 42.05 -.48 +10.8 MdCpIdxInsPlus 207.38-2.36 +10.8 MorganGrAdmrl 93.03 -1.80 +20.4 MorganGrInv 30.00 -.58 +20.3 PrmCpAdmrl 134.72 -1.81 +19.6 PrmCpCorInv 26.71 -.30 +15.6 PrmCpInv 129.94 -1.75 +19.5 RlEstI dxAdmrl 105.25 +.36 -7.7 RlEstIdxInstl 16.29 +.06 -7.7 SCpGrIdxAdm 57.94 -.66 +16.8 SCpValIdxAdm 56.29 -.24 +8.0 SCpValIdxI 31.46 -.14 +8.0 STBdIdxAdmrl 10.23 ... -0.6 STInfPrScIdAdmr 24.48 -.02 +0.2 STInfPrScIdIns 24.50 -.01 +0.2 STInfPrScIdxInv 24.45 -.01 +0.1 STInvmGrdAdmrl 10.46 ... +0.1 STInvmGrdIns 10.46 ... +0.2 STInvmGrdInv 10.46 ... 0.0 STTEAdmrl 15.68 ... +0.6 LiveOakHlthSci 18.70 -.13 +1.5 PinOakEq 66.65 -.71 +12.4 RedOakTechSel 25.81 -.34 +24.1OakmarkEqAndIncInv 31.74 -.17 +8.4 GlbInv 32.65 -.26 +14.8 IntlInv 28.46 -.10 +14.9 Inv 84.35 -1.00 +16.4 SelInv 46.53 -.53 +10.0Old WestburyGlbSmMdCpStrat 16.88 -.14 +10.6 LgCpStrats 14.37 -.12 +10.2 StratOpps 7.85 -.04 +8.4OppenheimerDevMktsA m 43.86 -.26 +20.2 DevMktsY 43.26 -.26 +20.5 GlbA m 95.52 -1.05 + 19.7 GlbStrIncA m 3.86 ... +2.4 IntlGrY 43.68 -.11 +14.1 MnStrA m 49.37 -.60 +5.8OsterweisStrInc 11.28 -.01 +4.2PIMCOAlAstAllAthIns 8.86 ... +6.4 AlAstInstl 12.08 ... +8.4 FBdUSDHdgI 10.73 ... +3.6 HYInstl 8.73 -.02 +2.8 IncA m 12.09 ... +3.7 IncC m 12.09 ... +3.0 IncInstl 12.09 ... +4.2 IncP 12.09 ... +4.1 InvGdCpBdIns 10.16 -.02 +1.7 LowDrInstl 9.77 +.01 +0.7 RlRetInstl 10.81 -.03 +0.3 Shrt TrmIns 9.88 ... +2.4 TtlRetA m 9.97 ... 0.0 TtlRetIns 9.97 ... +0.4PRIMECAP OdysseyAgrsGr 47.47 -.79 +30.1 Gr 39.02 -.61 +25.3 Stk 31.73 -.34 +16.6ParnassusCorEqInv 42.39 -.37 +11.3PaxBalIndvInv b 22.44 -.16 +7.4PioneerA m 28.55 -.39 +13.4PrincipalDiversIntlIns 13.94 -.03 +16.6 SAMgCnsGA m 18.09 -.12 +11.2PrudentialJsnBlndA m 21.30 -.27 +15.9 JsnUtilityA m 13.57 +.02 +2.4 QMAIntlEqC m 7.66 -.02 +15.8 QMASmCpValZ 19.73 +.01 +3.4 TtlRetBdZ 14.08 -.01 +1.1PutnamEqIncA m 24.24 -.20 +12.6 GlbUtlsB m 13.20 ... +9.5 IntlGrB m 20.94 ... +25.5 SmCpValA m 13.20 ... +3.9ReynoldsBlueChipGr b 58.49 -1.33 +19.3RoyceSmCpValSvc m 10.18 -.03 +7.3RydexElectronicsInv 129.51 -1.05 +17.5 HCH b 25.30 -.28 +12.9 NASDAQ100Inv 34.54 -.75 +17.8SchwabHC 24.03 -.15 +9.7 SP500Idx 40.82 -.55 +13.1 S chwab1000Idx 62.15 -.81 +13.2 TtlStkMktIdx 46.98 -.59 +13.0State FarmGr 76.25 -.95 +6.3Sterling CapitalStrtonSmCpVlIns 84.29 -.57 +9.1T. Rowe PriceBCGr 101.69 -2.29 +27.8 Bal 24.22 -.17 +10.7 EqIncI 16.89 -.15 +10.3 InvCnsrvGrA m 12.59 -.05 +4.3 MCapValL 39.50 -.24 +6.3 USLCpCrPlsI 29.45 -.48 +11.0 USRsrchEnhEqR6 27.66-.39 +11.2Janus HendersonBalancedC m 32.50 -.32 +11.1 ContrarianT 19.57 -.21 +6.4 EnterpriseT 121.83 -1.62 +21.1 FlexibleBondS b 10.02 -.01 -0.9 GlobalLifeSciT 56.59 -.53 +13.3 GlobalValueT 14.90 -.05 +9.3 High-YieldT 8.25 -.04 +2.5 MidCapValueL 16.92 -.12 +6.8 MidCapVal ueT 16.54 -.11 +6.7 OverseasT 33.46 -.16 +18.3 ResearchT 46.48 -.94 +14.2 Short-TermBondT 2.98 ... 0.0 SmallCapValueL 23.16 -.06 +8.2 VentureT 79.57 -.72 +20.0John HancockBdR6 15.42 -.02 +0.7 DiscpValI 21.81 -.19 +14.4 DiscpValMCI 23.23 -.24 +10.3 IntlGrI 28.45 -.12 +23.1 MltMgLsBlA b 15.10 -.09 +8.7 MltmgrLsGr1 b 16.08 -.12 +11.7LazardEMEqInstl 19.72 -.11 +12.4 IntlStratEqIns 15.99 -.07 +19.3Litman GregoryMtrsIntlInstl 17.81 -.11 +12.4Loomis SaylesBdInstl 13.64 ... +3.3 GrY 15.35 -.28 +19.4Lord AbbettAffiliatedA m 15.33 -.12 +8.4 ShrtDurIncA m 4.19 ... +0.8 ShrtDurIncC m 4.22 ... +0.4 ShrtDurIncF b 4.19 ... +1.2 ShrtDurIncI 4.19 ... +1.3MFSInstlIntlEq 25.42 -.07 +14.7 MAInvsTrustB m 30.98 -.38 +12.6 ValA m 38.93 -.41 +7.7 ValI 39.15 -.40 +7.9MainStayMacKHYCorpBdA m 5.65 -.01 +3.4Mairs & PowerGrInv 116.41 -1.58 +6.0Manning & NapierPrBlndCnsrvTrmS 13.38-.06 +2.3 PrBlndMaxTrmS 20.70 -.26 +11.9Marsico21stCentury b 29.05 -.38 +21.5 FlexCptl b 14.05 -.26 +7.6MatthewsAsianGrIncInv 16.88 -.06 +7.0MeridianGrLegacy d 42.73 -.42 +19.3Metropolitan WestTtlRetBdI 10.34 -.01 -0.5 TtlRetBdM b 10.34 -.01 -0.7 TtlRetBdPlan 9.73 -.01 -0.4Midas FundsMidas m 1.17 ... -6.4 MidasMagic m 18.27 -.24 +10.6NeedhamGrRetail b 42.12 -.28 +4.0Neuberger BermanSmCpGrInv 37.87 -.58 +24.2NicholasNicholas 61.67 -.81 +9.0NorthernIntlEqIdx d 12.99 -.02 +14.4 StkIdx 31.30 -.43 +13.1NuveenHYMuniBdI 17.07 -.03 +6.9 NYMnBdI 10.77 ... +1.6Oak AssociatesEmergTech 5.19 -.06 +13.4 Energy 46.30 -.57 +12.4 Gold 19.70 +.20 -5.8 HealthCare 229.98 -2.06 +16.6 HealthCareSvcs 88.43 -.32 +19.2 Leisure 158.07 -1.53 +17.8 Materials 81.60 -2.21 +10.3 MedTech&Devcs 45.38 -.57 +18.0 NaturalGas 23.90 -.22 -4.2 NaturalRes 30.16 -.38 +9.5 Pharmaceuticals 18.69 -.09 +5.5 Semicon 105.58 -.72 +24.5 Technology 168.26 -3.72 +30.3 Wireless 9.87 -.07 +9.6First EagleGlbA m 58.72 -.31 +6.3First InvestorsGlbA m 8.41 -.08 +14.0 TtlRetA m 19.56 -.12 +4.6FirsthandTechOpps 10.91 -.19 +42.4Franklin TempletonCATxFrIncA m 7.26 -.01 +1.4 EqIncA m 24.62 -.23 +9.6 FdrTFIncA m 11.69 -.01 +0.8 FloridaTFIncA m 10.41 -.01 -0.5 GlbBdA m 11.96 +.01 +0.2 GlbBdAdv 11.92 +.02 +0.5 GlbBdC m 12.00 +.02 -0.2 Gr,IncA m 27.16 -.06 +10.3 GrA m 96.07 -1.93 +17.7 GrOppsA m 38.04 -.79 +20.2 IncA m 2.30 -. 01 +3.4 IncAdv 2.28 -.01 +3.6 IncC m 2.33 -.01 +2.9 MutGlbDiscvA m 31.95 -.08 +5.3 MutGlbDiscvZ 32.59 -.09 +5.5 MutZ 28.44 -.14 +3.7 RisingDivsA m 59.49 -.72 +11.2 TtlRetA m 9.44 -.02 -1.2 UtlsC m 17.82 +.10 -1.3GERSPUSEq 52.25 -.83 +10.8GabelliAsstAAA m 58.32 -.64 +11.1 EqIncAAA m 22.68 -.14 +7.2 Val25A m 15.25 -.12 +3.1GlenmedeSmCpEqAdv 29.95 -.20 +11.1Goldman SachsShrtDurGovtA m 9.76 ... -0.4HarborCptlApprecInstl 71.91 -1.58 +25.9 IntlInstl 67.90 -.25 +11.0Harding LoevnerIntlEqInstl d 23.16 ... +20.0HeartlandValPlusInv m 33.40 -.09 +12.3HennessyCrnrstnGrInv b 23.47 -.22 +13.9 GasUtilityInv b 27.72 -.05 -4.5HodgesRetail m 47.51 -.81 +11.2INVESCOComStkA m 26.74 -.15 +16.2 DivIncInv b 23.11 -.07 -0.4 DiversDivA m 19.66 -.05 +1.9 EngyA m 25.68 -.28 +6.0 EngyInv b 25.5 7 -.28 +6.0 EqandIncA m 10.82 -.05 +7.3 EuropeanGrA m 39.95 -.20 +9.8 GrAllcA m 15.93 -.10 +8.7 QualIncA m 11.55 -.01 -1.4 SmCpEqA m 15.47 -.16 +9.5 TechInv b 46.07 -.93 +23.2IVAWldwideI d 18.90 -.11 +7.4IvyAsstStratB m 22.65 -.18 +11.7JPMorganCPBondR6 8.04 -.01 +0.2 CoreBondI 11.25 -.01 -0.3 CoreBondR6 11.26 -.01 -0.2 CorpInc 9.20 -.02 -0.1 CptlAprc 28.36 -.23 +8.6 DivGr 43.10 -.45 +12.2 EMStk d 44.39 -.34 +22.7 EqIdx500 d 70.75 -.95 +12.9 EqInc 32.70 -.20 +10.7 FinclSvcs 28.85 +.03 +18.2 GNMA 8.94 -.01 -1.1 GlbTech 17.19 -.30 +24.2 GrStk 64.93 -1.29 +22.0 HY d 6.61 -.01 +3.6 HlthSci 71.02 -.90 +16.0 InsLgCpGr 38.82 -.80 +28.1 InsMdCpEqGr 56.29 -.71 +18.4 IntlDiscv d 73.11 -.35 +25.7 IntlEqIdx d 14.52 -.0 5 +15.3 IntlStk d 18.61 -.11 +13.5 IntlValEq d 15.17 -.08 +10.9 MdCpGr 89.92 -1.06 +17.7 MdCpVal 30.77 -.13 +9.6 MediaTeleCms 98.63 -2.10 +19.0 NJTFBd 11.80 -.02 +1.9 NewAmericaGr 50.24 -.86 +23.4 NewAsia d 19.17 -.12 +19.2 NewHorizons 55.67 -.77 +24.1 NewInc 9.19 -.01 -0.2 OverseasStk d 11.43 -.04 +16.3 RlEstt d 26.13 +.08 -4.4 Rtr2015 14.90 -.08 +7.1 Rtr2020 22.47 -.14 +8.7 Rtr2025 17.57 -.12 +10.0 Rtr2030 25.94 -.19 +11.3 Rtr2035 19.01 -.15 +12.2 Rtr2040 27.34 -.23 +13.0 Rtr2045 18.56 -.16 +13.4 Rtr2050 15.59 -.14 +13.4 RtrBal 15.26 -.07 +5.4 SciandTech 47.22 -.85 +25.3 SmCpStk 48.95 -.31 +12.9 SmCpVal d 49.00 -.12 +10.3 SpectrumGr 24.64 -.25 +16.3 SpectrumInc 12.49 -.01 +2.8 SummitMnIncInv 11.68 -.02 +2.4 SummitMnIntrInv 11.63 -.01 +0.7 TFShrtInterm 5.50 ... -0.4 TxEfficientEq d 29.83 -.51 +20.6 Val 36.61 -.27 +10.7TCWTtlRetBdI 9.64 -.01 -0.4TIAA-CREFBdIdxIns 10.46 -.01 -0.9 EqIdxIns 19.53 -.24 +13.1 IntlEqIdxIns 20.32 -.04 +14.7 LgCpValIns 18.73 -.16 +7.2Third AvenueValIns d 50.41 -.18 +8.8ThompsonBd 11.44 ... +3.5 LgCp 65.29 -.73 +9.5ThornburgInvmIncBldrA m 21.56 -.04 +9.5ThriventIncA m 8.90 ... +0.6TocquevilleGold m 36.03 +.32 -3.2TouchstoneLargeCpFocA m 42.28 -.57 +14.4TransamericaAsAlGrC m 14.70 -.11 +11.1 AsAlModC m 11.95 -.05 +5.7Tweedy, BrowneGlbVal d 28.77 +.05 +8.5U.S. Global InvestorGlbRes b 5.98 ... +14.6 GoldPrcMtls b 7.49 +.07 +2.5USAACrnrstnMod 14.74 -.05 +6.3 GrInc 24.88 -.30 +12.1 GvtSec 9.50 ... -1.2 HiInc d 8.05 -.02 +3.6 PrcMtlsMnral 12.98 +.10 -2.5 SciTech 26.96 -.52 +20.8 TELngTrm 13.14 -.02 +2.6 CGMFoc 52.72 -.23 +15.7CausewayIntlValInstl d 17.00 -.07 +13.3ClearBridgeLgCpGrI 46.12 -.76 +19.2ClipperClipper 120.07 -1.64 +13.5ColumbiaLgCpValA m 14.07 -.14 +8.8DFAEMktCorEqI 23.13 -.23 +18.5 EMktSCInstl 23.87 -.24 +17.1 EmMktsInstl 30.36 -.25 +18.9 EmMktsValInstl 31.82 -.13 +18.8 FvYrGlbFIIns 10.80 ... 0.0 GlbEqInstl 23.14 -.20 +14.1 GlbRlEsttSec 10.31 +.02 -1.1 IntlCorEqIns 14.65 -.06 +17.7 IntlRlEsttScIns 5.17 ... +7.4 IntlSmCoInstl 21.44 -.10 +18.6 IntlSmCpValIns 23.01 -.08 +17.2 IntlValInstl 20.85 -.04 +20.1 OneYearFIInstl 10.25 ... +0.6 RlEsttSecInstl 32.01 +.10 -6.0 ShTrmExQtyI 10.69 ... +0.1 TAUSCorEq2Instl 18.02 -.18 +12.9 USCorEq1Instl 22.66 -.26 +13.9 USCorEqIIInstl 21.41 -.22 +13.0 USLgCo 20.47 -.27 +13.1 USLgCpValInstl 38.43 -.31 +13.0 USMicroCpInstl 22.36 -.11 +12.4 USSmC pInstl 36.03 -.16 +10.0 USSmCpValInstl 38.07 -.08 +8.5 USTrgtedValIns 24.83 -.11 +9.1DavisNYVentureA m 33.98 -.41 +15.5Delaware InvStrategicIncA m 8.11 -.02 +1.9 ValInstl 21.78 -.13 +12.5DeutscheCorEqA m 27.24 -.39 +14.6 CorEqS 27.53 -.38 +15.0 GNMAS 13.32 -.01 -0.8Dodge & CoxBal 104.48 -.66 +7.6 GlbStk 13.65 -.13 +10.2 Inc 13.43 -.01 +1.0 IntlStk 46.06 -.29 +11.1 Stk 199.96 -2.03 +12.5DoubleLineCorFII 10.73 ... +0.8 TtlRetBdI 10.41 -.01 +0.7 TtlRetBdN b 10.40 -.01 +0.4DreyfusMidCpIdxInvs 37.02 -.28 +9.8 MnBd 11.50 -.01 +1.6 NYTxExBd 14.48 -.01 +1.0 OppcSmCpInv 37.47 -.12 +18.5 ShrtTrmIncD 10.18 ... 0.0Eaton VanceAtlntCptSMIDCI 34.12 -.36 +19.3 DivBldrA m 14.11 -.16 +11.2 FltngRtInstl 9.06 ... +4.6EdgewoodGrInstl 31.48 -.69 +24.9FMICommonStk 26.39 -.23 +8.6 LgCp 21.43 -.16 +12.6FPACptl 34.43 -.22 -1.9 Crescent d 34.53 -.25 +5.7FederatedHiIncBdA f 7.40 -.01 +2.6 InsHYBdIns d 9.75 -.02 +3.0 IntlSmMidCoA m 40.02 -.20 +20.9 KaufmannA m 6.10 -.10 +27.9 StratValDivIns 5.71 ... +2.0 TtlRetBdInstl 10.56 -.02 +0.1 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 18.75 ... ... t s s +12.6 +13.0 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.60 +.25 +0.2 t t t -7.2 -9.9 12 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.85 -1.25 -3.7 t s s -8.1 +34.2 15 0.32 Bank of America BAC 22.07 8 33.05 30.19 -.13 -0.4 t s s +2.3 +35.4 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.42 -.08 -0.1 t s s -2.2 +19.9 28 1.60 Carnival Corp CCL 59.68 5 72.70 65.54 -.73 -1.1 t t t -1.3 +15.3 16 2.00f Chicos FAS CHS 6.96 5 14.38 10.04 +.36 +3.7 s s s +13.8 -29.5 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.69 -1.25 -0.8 t s s +2.4 +8.4 19 4.80 Disney DIS 96.20 2 115.61 99.46 -.69 -0.7 t s t -7.5 -11.1 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 75.93 -2.60 -3.3 t t t -3.9 +9.7 17 2.64f Fortune Brds Hm&Sec FBHS 56.57 1 73.62 55.13 -2.13 -3.7 t t t -19.4 -7.7 19 0.80f Harris Corp HRS 106.18 0 169.53 164.82 -4.18 -2.5 t s s +16.4 +55.3 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.17 -.08 -0.2 t t t -2.4 +1.0 q 2.13a KC Southern KSU 88.66 8 114.91 108.37 -3.02 -2.7 t s t +3.0 +28.2 20 1.44f Lennar Corp A LEN 49.34 2 72.17 53.47 -.95 -1.7 t t t -15.4 +7.1 14 0.16 McClatchy Co MNI 5.75 7 11.72 9.34 +.05 +0.5 s s s +4.6 -6.7 dd ... NextEra Ener gy NEE 132.78 0 165.15 162.17+1.04 +0.6 s t t +3.8 +24.2 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 ... ... s s s -37.9 -52.8 5 0.10 PGT Inc PGTI 10.65 8 19.60 17.55 -.60 -3.3 t t t +4.2 +72.9 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.46 -.72 -2.2 t s s -13.0 +3.2 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.91 -.71 -0.8 t t t -2.4 +21.0 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 87.70 -.64 -0.7 t s s +2.2 +17.2 19 2.00f Ryder R 62.52 3 90.26 68.39 -6.44 -8.6 t t t -18.7 -1.2 16 2.08f St Joe Co JOE 16.45 3 20.00 17.35 -.65 -3.6 t t t -3.9 +3.2 53 ... Sally Beauty Hld SBH 14.05 4 21.36 16.75 +.34 +2.1 s s s -10.7 -16.7 11 ... Simon Property Gp SPG 145.96 1 173.02 147.80 +.90 +0.6 s t t -13.9 -10.3 20 7.80f Stein Mart SMRT 0.48 8 2.55 1.93 +.08 +4.3 s s s +66.4 -26.3 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.53 +.29 +0.4 s s t +4.6 +25.3 14 1.60 Superior Uniform SGC 17.41 8 28.85 25.96 -.29 -1.1 t t t -2.8 +42.2 23 0.38 Tech Data TECD 76.89 1 111.10 79.57 -1.14 -1.4 t t t -18.8 -13.2 21 ... Wendys Co WEN 13.57 8 17.75 16.85 -.37 -2.1 t t t +2.6 +22.2 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.06 -.45 -1.6 t s s -3.8 -24.1 12 0.24STOCKSConvenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=712484

PAGE 43

Page 4 www.yoursun.com The Sun / Wednesday, April 25, 2018 dd DenburyR 3.24 +.05 dd Dermira 8.85 -.05 ... DeutschBk 14.78 +.53 DevonE 34.48 -.95 ... Diageo 137.24 -.01 DiamOffsh 19.19 -.03 dd DianaShip 3.55 -.13 Diebold 15.60 -.15 DigiIntl 11.90 ... DigitalRlt 101.41 -.38 Dillards 73.97 +.59 q DxSOXBr rs 14.12 +.33 q DxGBull rs 26.53 +.82 q DrGMBll rs 14.77 +.45 q DirSPBear s 29.38 +1.13 q DxSPOGBr rs 8.88 +.29 q DirDGlBr rs 23.15 -.89 q DxSCBear rs 11.18 +.20 q DxFnBr rs 11.28 +.22 q DxFnBull s 63.44 -1.22 q DrxSCBull s 70.19 -1.18 q DrxSPBull s 40.64 -1.65 q DirxEnBull 34.36 -1.12 Discover 72.90 -.41 DiscIncA 23.94 +.17 DiscIncC 22.35 +.21 Disney 99.46 -.69 DollarGen 96.82 -.19 DollarTree 96.52 -.99 DomEngy 64.78 -.11 Dominos 231.82 -7.66 Domtar g 45.70 -.06 Donaldson 44.92 -.59 Dover 92.49 -2.63 DowDuPnt 63.18 -2.42 q DryStrt 7.60 -.01 q DufPUC 8.43 -.04 DukeEngy 78.22 +.23 DukeRlty 26.08 +.13 E-Trade 59.50 -.83 eBay s 41.18 -.42 dd EOG Rescs 114.59 -.25 dd EQT Corp 46.65 -1.29 Eaton 75.93 -2.60 q EV EEq2 16.22 -.19 q EVTxMGlo 9.06 -.01 Ecolab 146.25 -2.90 EdisonInt 64.77 +.77 EdwLfSci s 134.67 -2.52 EldorGld g .94 -.01 ElectArts 118.59 -1.01 dd ElevenBio 2.22 +.13 EliLilly 80.09 -.11 EllieMae 89.52 -.21 ElmiraSB 20.70 +.05 dd EmergeES 6.96 .06 EmersonEl 68.30 -1.60 EmpStRTr 17.05 +.40 EnbrdgEPt 10.26 -.30 ... Enbridge 29.39 -1.62 EnCana g 12.62 -.21 dd Endo Intl 5.64 +.12 EgyTrEq s 15.51 -.45 EngyTrfPt 18.00 -.64 Enerpls g 12.01 +.12 EnLinkLLC 14.75 -.25 Ennis Inc 20.45 -.05 dd Enphase 4.46 -.50 dd ENSCO 6.18 +.17 Entergy 80.10 +.85 EntProdPt 26.50 -.67 dd EnvisnHl n 37.03 -.28 ... Ericsson 7.69 +.04 EversrceE 59.44 +.23 ... EvineLive 1.06 +.25 dd ExactSci h 46.93 -1.77 Exelixis 20.40 -.34 Exelon 39.18 +.52 Expedia 110.78 +.39 ExpScripts 75.49 +.30 ExxonMbl 78.35 -1.22 FNBCp PA 13.14 -.15 Facebook 159.69 -6.15 Fastenal 49.11 -.89 FedExCp 245.56 -3.26 FedRlty 111.62 +.09 FedNatHld 17.15 -.07 ... Ferrari n 122.75 +.87 dd Ferrellgs 3.77 +.11 ... FiatChrys 23.73 -.22 FidlNatFn 37.59 -.19 q FidusInvst 12.84 -.03 FifthT hird 33.25 +1.32 Finisar 15.98 +.39 dd FireEye 18.37 -.23 FstData n 14.99 -.15 FstHorizon 18.71 -.08 FstSolar 74.07 -.30 FirstEngy 34.29 -.21 q FlrtyTotR 19.31 ... Flex Ltd 16.76 -.27 dd Flotek 4.00 -.15 FlowrsFds 22.36 +.01 Fluor 59.73 -1.75 FootLockr 41.71 +.50 FordM 10.96 -.08 FBHmSec 55.13 -2.13 FrankRes 33.31 -.33 13 FrptMcM 16.08 -2.73 G-H-I GGP Inc 19.40 -.09 dd GW Pharm 135.91 -1.10 q GabDvInc 22.14 -.07 q GabMultT 9.39 +.01 q GabUtil 5.90 +.07 dd GameStop 13.41 +.21 Gam&Lsr n 34.30 -.03 Gap 29.19 +.41 Garmin 57.66 -.43 q GAInv 33.53 -.32 GenDynam 222.02 -3.94 dd GenElec 14.68 +.16 GenMills 44.37 -.19 dd GenMotors 37.93 +.24 GenesisEn 21.17 -.60 dd GenoceaB .87 +.06 Gentex 22.34 +.15 GenuPrt 88.40 -.39 Genworth 2.81 +.11 ... Gerdau 4.80 -.01 dd GeronCp 4.08 +.07 GileadSci 72.72 -1.29 ... GlaxoSKln 40.64 +.31 dd Globalstar .73 -.05 GlobusMed 51.66 -.64 GoDaddy n 62.55 -1.13 ... GoldFLtd 3.95 +.02 Goldcrp g 14.36 +.28 GoldmanS 242.49 -4.18 Goodyear 26.87 -.14 dd GoPro 4.93 +.12 GovPrpIT 12.51 +.12 vjGrace 66.07 -1.32 dd GranTrra g 3.23 +.08 15 GraphPkg 15.00 -.97 GtPlainEn 31.76 +.39 Greif A 59.01 +.21 Griffin 37.47 +.14 ... Groupon 4.69 -.01 ... GuangRy 27.44 +.20 GulfportE 9.01 +.09 H&E Eqp 37.39 -1.31 HCA Hldg 96.81 -.09 HCP Inc 22.31 +.39 HP Inc 21.20 -.18 ... HSBC 49.98 +.03 ... HainCels lf 29.25 -.08 ... HalconRs n 5.20 -.32 dd Hallibrtn 51.37 -.68 Hanesbds s 18.14 -.08 HanoverIns 119.37 -.38 HarleyD 42.01 +1.00 dd Harmonic 3.70 +.13 Harsco 21.40 -.35 HartfdFn 51.23 -.73 Hasbro 86.26 +.14 HawaiiE l 34.51 -.01 ... HlthCSvc 39.59 +.10 dd HeclaM 3.88 +.10 ... HeliMAn h 2.42 -.04 dd HelixEn 7.05 +.80 HSchein s 73.83 +.04 Hershey 92.77 -.41 ... HertzGl 21.15 +.06 dd Hess 57.65 -.89 HP Ent n 17.36 -.06 HilltopH 24.63 +.12 Hilton 82.04 -.05 HimaxTch 7.04 -.21 HollyFront 60.39 +1.31 Hologic 38.62 +.19 HomeDp 176.26 -1.40 ... Honda 34.16 ... HonwllIntl 147.22 -1.40 Hormel s 36.20 +.43 Hosp PT 25.02 +.01 HostHotls 19.30 -.16 ... HuanPwr 25.36 +.78 20 Hubbell 109.35 -9.51 Humana 293.95 -.55 HuntBncsh 14.85 -.16 HuntgtnIng 255.78 -9.19 Huntsmn 29.75 -1.40 IAMGld g 5.45 +.05 ... ICICI Bk 8.48 +.10 IdexxLab s 193.85 -3.78 ... ING 17.60 -.02 ... IQIYI n 18.53 +.29 q iShGold 12.79 +.07 q iShBrazil 42.39 -.21 q iShEMU 44.46 -.22 q iShGerm 32.56 -.28 q iSh HK 25.39 +.06 q iSh SKor 73.26 -.86 q iShMexi co 50.96 -.15 q iShSilver 15.76 +.09 q iShSelDiv 95.90 -.30 q iShChinaLC 46.97 +.58 q iSCorSP500264.89 -3.55 q iShUSAgBd 105.81 -.14 q iShEMkts 46.66 -.22 q iShiBoxIG 115.08 -.34 q iSSP500Gr 153.63 -3.01 q iSSP500Val110.08 -.77 q iSh20 yrT 117.95 -.54 q iSh7-10yTB 101.35 -.12 q iS Eafe 70.67 -.29 q iShiBxHYB 85.49 -.17 q iShNsdBio s103.27 -1.52 q iShIndia bt 34.35 -.06 q iSR1KVal 120.65 -.77 q iShR2K 154.43 -.89 q iShCorHiDv 84.55 -.43 q iShChina 66.47 +.02 q iShUSPfd 37.17 -.08 q iShREst 74.16 +.18 q iShHmCnst 38.28 -.32 q iShCrSPS s 78.66 -.37 q iShCorEafe 66.65 -.28 Idacorp 91.99 +1.48 ITW 149.65 -6.95 dd ImunoGn 9.99 -.13 dd Incyte 62.35 -5.79 IndBkMI 25.30 +.65 Infosys 17.09 -.33 IngerRd 80.39 -2.87 Ingredion 124.59 -1.64 Intel 51.45 +.35 ... Intelsat 10.02 +.72 dd InterceptP 65.78 -1.92 IBM 145.56 -.30 ... IntlGmeT n 27.11 -.98 IntPap 52.76 -.95 Interpublic 24.14 +.03 dd Intersectns 1.80 +.04 IntSurg s 436.47-11.37 Invesco 30.65 -.35 ... InvitHm n 22.88 +.27 cc IonisPhm 45.33 -5.37 q iShJapan rs 60.39 -.22 q iSTaiwn rs 35.81 -.67 q iShCorEM 56.52 -.31 ... ItauUnibH 14.63 -.10 J-K-L JD.com 35.87 -1.13 JPMorgCh 110.41 -.52 q JPMAlerian 25.66 -.56 Jabil 27.14 -.12 JacobsEng 59.09 -1.37 dd JkksPac 2.20 -.10 JetBlue 19.53 -.38 JohnJn 126.19 -.64 JohnContl n 33.27 -.88 JnprNtwk 24.29 -.04 KB Home 25.69 -.51 KKR 21.15 -.16 KLA Tnc 99.56 -1.44 KC Southn 108.37 -3.02 Kellogg 60.46 -.06 dd KeryxBio 4.57 +.04 Keycorp 20.07 +.20 Keysight 53.61 -.62 KimbClk 100.40 +1.88 Ki mco 13.31 -.05 KindMorg 16.27 -.17 Kinross g 3.91 +.04 KnSwftT rs 42.00 -1.38 Kohls 59.23 -.40 KraftHnz n 56.53 -1.15 dd KratosDef 11.11 -.16 Kroger s 25.38 +.59 Kulicke 23.76 -.53 L Brands 34.90 +.10 L-3 Tch 206.85 -8.12 LTC Prp 35.16 +.27 LamResrch 185.82 -6.04 LambWst n 65.44 -.22 Landstar 105.70 -2.30 LaredoPet 10.46 -.10 LaSalleH 30.51 -.65 LeggPlat 42.35 -.58 cc LendingClb 3.26 -.01 LennarA 53.47 -.95 LeucNatl 24.24 -.18 q LbtyASE 6.36 -.02 ... LibtyGlobC 32.05 +.25 LibtProp 39.80 +.59 LincElec 85.54 -1.30 ... LloydBkg 3.70 -.02 49 LockhdM 336.49-22.11 LaPac 30.03 +.09 Lowes 82.91 -1.03 Lumentm n 55.45 +1.00 M-N-0 M&T Bk 182.32 +.34 dd MBIA 9.12 +.27 MDC 28.49 -.11 MDU Res 27.82 +.04 MGIC Inv 10.47 +.15 MGM Rsts 35.52 -.65 q MVC Cap 9.97 +.07 Macquarie 38.35 -.33 Macys 30.50 +.04 Magna g s 59.07 -.43 ... Manulife g 19.05 +.18 dd MarathnO 17.71 -.27 ... MaraPat rs 1.93 +.40 MarathPt s 79.78 -.07 MAR 136.90 -.73 MartinMid 15.35 -.15 MarvellTch 20.65 +.29 22 Masco 36.16 -3.29 MasterCrd 173.24 -2.1 9 Mattel 13.93 +.15 MaximIntg 53.78 -.02 McCorm 103.66 -.11 McDrmInt 7.12 +.12 McDnlds 157.32 -1.67 McKesson 148.89 +.56 MedProp 12.46 +.11 MedleyCap 4.28 +.03 Medtrnic 79.37 -.65 cc MelcoResE 31.63 -.32 Merck 60.09 -.16 MercGn 49.22 -.16 Meredith 51.15 -.10 Meritor 20.63 -.75 MetLife 47.61 +.21 Microchp 82.44 -1.96 MicronT 47.11 -1.91 MicroSemi 64.30 +.53 Microsoft 93.12 -2.23 dd Microvisn 1.29 -.09 Middleby 125.80 -1.61 MdsxWatr 40.69 -.08 q MHowHiInc 11.74 -.05 dd MitelNet g 11.12 +.96 ... MitsuUFJ 6.81 +.08 MolsCoorB 71.69 -.23 ... Momo 35.06 -1.52 Mondelez 39.77 -.58 Monsanto 124.74 -.31 MonstrBv s 55.73 -1.14 Moog A 83.28 -1.71 MorgStan 53.07 -.57 Mosaic 26.09 +.20 MotrlaSolu 109.64 -.18 ... Mulesft n 44.19 -.33 dd MurphO 30.13 -.46 Mylan NV 40.25 -.53 NCR Corp 31.28 +.12 NRG Egy 30.99 -.22 NRG Yld C 17.80 +.05 NXP Semi 101.71 -1.46 dd Nabors 7.60 -.12 NatFuGas 51.84 +.11 ... NatGrid 56.30 +.23 NtHlthInv 66.48 +.97 NatPresto 97.05 +.50 Navient 13.50 +.08 dd NektarTh 84.51 -.94 Neogen s 68.60 -1.25 dd Neovasc g .05 ... NetApp 67.85 -.50 cc Netflix s 307.02-11.67 dd NwGold g 2.52 +.10 NJ Rscs s 41.15 +.55 NewMedia 16.78 -.21 NewOriEd 90.27 +3.45 NY CmtyB 12.96 +.10 NYM tgTr 6.03 +.03 NewellRub 26.77 +.30 NewfldExp 28.42 +.05 NewmtM 41.05 -.01 NextEraEn 162.17 +1.04 NiSource s 23.93 +.06 Nielsen plc 33.50 -.05 NikeB s 66.97 +.09 dd NobleCorp 4.88 +.04 NobleEngy 33.27 -.55 ... NokiaCp 5.93 +.04 dd NordicAm 2.09 -.03 NorflkSo 134.97 -2.79 NorthropG 341.52-14.60 NwstBcsh 16.96 +.13 dd NwstNG 60.85 +.40 Novartis 76.99 -.61 dd Novavax 1.58 -.08 ... NovoNord 47 .08 -.06 NuSkin 71.44 +.35 Nucor 62.26 -.62 ... Nutanix n 52.51 -1.35 q NuvDivA 13.04 ... q Nv AMT-Fr 15.72 ... q NvPfdInco 9.87 -.02 q NuvEqtP 13.70 -.07 Nvidia 221.20 -2.68 dd NxStageMd 25.72 -.01 OGE Engy 32.80 +.29 dd OaktrSpL 4.32 ... OaktStInco 8.04 +.01 dd OasisPet 10.24 -.09 cc OcciPet 77.34 +.10 cc Oceaneerg 20.60 +.09 OceanFst 26.93 +.33 Och-Ziff 2.03 -.19 OfficeDpt 2.20 ... OldNBcp 18. 05 +.35 OldRepub 21.29 -.18 Olin 29.86 -.47 OmegaHlt 25.55 +.16 OnSmcnd 23.31 -.17 ONEOK 59.39 -.57 dd OpkoHlth 3.00 -.01 Oracle 45.53 -.27 Orbotch 56.94 -1.05 dd Organovo 1.13 ... cc Orthofix 59.82 +.22 17 OshkoshCp 74.56 -6.27 OtterTail 44.30 +.50 OwensMin 15.02 +.02 20 OwensIll 20.56 -1.11 P-Q-R PG&E Cp 46.30 +.73 PNC 145.01 -.20 PNM Res 39.50 +.55 ... POSCO 83.01 +2.48 PPG s 105.77 -3.11 PPL Corp 28.50 +.42 14 Paccar 64.92 -4.49 ... Pagsegur n 33.81 -1.91 dd PaloAltNet 191.27 -1.00 dd Pandora 5.25 -.02 dd Paretem rs 2.75 +.19 dd ParkDrl .61 +.03 20 ParkerHan 163.35 -8.61 ParsleyEn 29.73 -.93 dd PattUTI 19.64 -.41 Paychex 59.95 +.10 PayPal n 75.28 -2.93 Pembina g 31.46 -.72 dd Peng thE g .78 +.03 PnnNtGm 26.72 -.79 PennantPk 6.84 +.08 Penney 3.01 +.10 Penske 44.56 -.40 Pentair 67.11 -2.19 PeopUtdF 18.59 +.11 PepsiCo 101.44 -1.14 PerkElm 73.02 -2.05 dd Perrigo 80.49 -1.42 ... PetrbrsA 12.99 -.06 ... Petrobras 13.96 -.13 Pfizer 37.06 +.26 PhilipMor 82.49 -1.18 ... PhilipsNV 42.22 -.12 Phillips66 109.23 -2.22 Pier 1 2.41 +.03 q PimIncStr2 10.37 ... PinWst 79.55 +1.09 cc PioNtrl 1 96.06 -1.29 PitnyBw 10.66 -.07 ... PivotSft n 18.14 +.88 PlainsAAP 24.76 -.44 PlatfmSpc 10.17 -.06 dd PlugPowr h 1.86 -.04 31 Polaris 109.56-11.26 PolyOne 43.72 -.70 q PS KBWBk 55.68 +.04 q PS SrLoan 23.09 ... q PwShs QQQ158.46 -3.43 Praxair 146.78 -3.58 PrinFncl 61.05 -.41 ProAssur 47.55 +.45 q ProShtDow 15.18 +.25 q PrUltQQQ s 74.17 -3.29 q ProUltSP s 104.65 -2.86 q PrUltPQ s 137.02 -9.33 q PUltSP500 s128 .64 -5.37 q PUVixST rs 16.47 +1.15 q PrUCrude rs 29.92 -1.05 q ProShtVx s 11.99 -.31 ProctGam 72.50 -.50 ProgsvCp 60.71 -.51 q ProShtQQQ 34.46 +.70 q ProShSP rs 30.33 +.39 q PrUShSP rs 40.97 +1.08 q PrUShDow 8.84 +.29 q PUShtQQQ 12.33 +.48 q PShtQQQ rs 18.53 +1.09 q PrUShD3 rs 19.65 +.98 q ProUShL20 38.61 +.32 q PUShtSPX 11.13 +.43 ProspctCap 6.42 -.01 dd Prothena 11.09 -.42 Prudentl 107.14 -.24 PSEG 49.93 +.55 PubStrg 193.76 +.87 PulteGrp 29.65 +.83 q PMMI 7.00 ... QEP Res 12.21 -.34 dd Qualcom 49.94 -.59 QstDiag 99.74 +.29 21 QuratQVC A 23.64 -1.58 RLauren 108.36 -1.07 RangeRs 13.43 -.26 RavenInds 37.65 -.30 Rayonier 36.62 -.18 Raytheon 218.80 -9.33 Realogy 24.98 -.34 RltyInco 49.48 +.35 RedwdTr 15.39 +.04 Regenrn 312.00 -4.01 RegionsFn 18.87 +.01 RelStlAl 87.70 -.64 Replgn 37.53 -.37 dd ResCap rs 9.50 -.03 20 RestBrnds 56.30 +2.80 RetailOpp 16.52 +.11 dd RigelPh 3.73 +.13 RiteAid 1.62 +.07 RockwlAut 162.01 -7.20 RockColl 133.03 ... Rogers 116.94 -1.85 cc Roku n 32.40 +.13 Roper 265.85-11.24 ... RoyalBk g 75.27 -.30 RylCarb 117.27 -2.44 cc RoyDShllB 73.40 +.09 cc RoyDShllA 71.08 -.02 S-T-U S&T Bcp 43.51 +.78 ... SAP SE 108.50 +2.52 SCANA 35.76 -.71 SLGreen 96.17 -.05 SLM Cp 11.94 +.26 dd SM Energy 22.83 +.47 q SpdrDJIA 240.09 -4.26 q SpdrGold 126.23 +.61 q SpdrEuro50 41.55 -.22 q S&P500ETF262.98 -3.59 q SpdrBiot s 86.45 -1.61 q SpdrHome 39.10 -.50 q SpdrLCapV s29.55 -.25 q SpdrShTHiY 27.32 -.08 q SpdrLehHY 35.82 -.06 q SpdrS&P RB 62.13 +.41 q SpdrRetl s 44.36 -.09 q SpdrOGEx 38.64 -.48 q SpdrMetM 35.79 -.33 SRC Eng 10.95 -.29 STMicro 21.31 +.35 SabnR 45.15 -.05 Saia Inc 71.80 -2.50 StJoe 17.35 -.65 cc Salesforce 117.88 -4.01 SallyBty 16.75 +.34 SJuanB 6.84 -.02 dd SanchezEn 3.05 -.11 18 Sanmina 31.75 +4.05 ... Sanofi 39.75 -.20 6 SantCUSA 18.21 +2.50 Schlmbrg 68.28 -.63 q SchwUSDiv 48.21 -.47 Schwab 54.49 -.88 ... ScorpioTk 2.37 -.01 SeadrillLtd .28 +.01 SeagateT 58.27 +.05 dd SearsHldgs 3.32 +.08 Seaspan 7.63 -.15 dd SmLEDS rs 4.26 +.91 SempraEn 109.89 +.59 SenHous 15.18 +.19 dd ServcNow 160.66 -6.85 Sherwin 369.08-18.63 ShipFin 14.25 +.15 dd Biocryst 4.86 -.04 Biogen 262.15 +2.85 dd BioPhrmX .22 ... BlkHillsCp 55.45 +1.09 BlackBerry 10.40 -.24 q BlkHlthSci 34.70 -.26 q BlkMuniast 13.22 +.06 Blackstone 32.18 -.17 BlockHR 26.68 -.45 BlueBPet n 40.00 +.03 Boeing 329.06 -9.78 BookingHl 2067.29-66.40 BorgWarn 52.34 -.71 BostBeer 218.20 -2.60 BostonSci 28.50 -.32 dd Box Inc n 22.42 -.49 BoydGm 34.24 -.78 Brandyw 15.65 +.28 BrigStrat 20.01 -.35 Brinker 40.56 +.13 BrMySq 51.58 +.68 ... BritATob s 52.10 -.44 BrixmorP 14.00 -.02 cc BroadcInc 228.39 -5.06 dd Brookdale 6.61 +.06 BrkfInfra s 41.01 -.05 BrwnBrn s 26.39 -.17 Brunswick 57.51 -1.48 Buckeye 40.04 -.59 CA Inc 34.70 -. 05 CBL Asc 3.99 +.14 CBS B 49.95 +.24 CMS Eng 45.75 +.38 cc CNH Indl 11.90 -.39 dd CNX Resc 14.76 -.89 CSX 59.19 -1.15 CVR Rfng 16.60 +.50 CVS Health 66.60 +.92 CYS Invest 6.62 +.03 CabotO&G 23.26 -.06 50 Cadence 40.09 +3.35 dd CaesarsEnt 11.50 -.10 Cal-Maine 49.75 -.10 q CalaCvHi 11.99 -.05 CalAmp 22.98 -.32 CalifWtr 39.85 -.10 CallonPet 13.82 -.44 dd CalumetSp 7.10 -.10 CamdenPT 84.50 +.18 C ampSp 41.08 +.24 CIBC g 85.98 -.20 ... CdnNR gs 74.93 -.51 ... CdnNRs gs 35.69 -.09 CapOne 97.42 -.08 dd CapSenL 11.61 -.07 CapsteadM 8.82 +.09 dd CpstnTur rs 1.50 -.03 CardnlHlth 62.36 +.14 CarMax 61.32 -.04 Carnival 65.54 -.73 CarpTech 50.01 -.97 Carrizo 18.94 -.15 25 Caterpillar 144.44 -9.55 CedarF 63.70 -.30 Celgene 89.14 -.35 dd CelldexTh .71 +.02 ... Cemex 6.61 -.16 ... Cemig pf 2.3 8 -.04 CenovusE 9.50 -.10 ... CntRsDvA 18.47 -.73 CenterPnt 25.36 -.58 CntryLink 17.93 +.20 ChkPoint 102.91 +.11 ... CheckC nrs 14.87 +7.61 ChemFinl 57.51 +.96 Chemours n 51.01 -1.31 ChesEng 2.94 -.04 Chevron 122.54 -1.04 dd ChicB&I 13.81 +.43 Chicos 10.04 +.36 ... ChinaSoAir 49.32 +1.95 cc Chipotle 333.10 +2.39 ... ChurchDwt s 45.46 +.05 dd CienaCorp 26.85 +.56 Cigna 171.29 -1.06 CinnFi n 74.95 -.77 Cirrus 35.47 -.58 Cisco 43.74 -.51 ... CgpVelLCrd 34.04 -1.84 ... CgpVelICrd 8.68 +.43 Citigroup 69.12 -.36 CitizFincl 42.27 -.24 CitrixSy s 96.60 -.43 cc CleanEngy 1.58 +.01 ClevCliffs 7.28 +.02 Clorox 114.96 +1.12 ... Cloudera n 14.47 -.43 CocaCola 43.07 -.91 CognizTch 80.80 -.77 q CohStQIR 11.31 +.05 q CohStSelPf 25.45 +.05 ColgPalm 66.63 +.26 ... ColNrthS n 5.94 +.21 Comcast s 33.35 -.52 Comerica 96.27 +.26 ... CmpTask 8.25 -.24 Comtech 30.96 -.06 ConAgra 36.82 +.32 ConnWtrSv 67.88 +2.08 ConocoPhil 65.31 -.17 ... ConsolCom 11.02 +.09 ConEd 78.31 +.61 ConstellA 226.23 -2.03 cc ContlRescs 64.34 -.61 CooperTire 28.05 +.20 dd CorOnDem 43.03 -1.17 Corning 26.73 -.77 CorpOffP 26.83 +.15 Costco 192.51 -.84 ... Coty 16.52 -.15 CousPrp 8.53 +.04 q CSVixSh rs 8.02 +.71 ... Cre dSuiss 16.29 -.25 CrescPtE g 8.83 +.11 dd CrestEq rs 27.15 -.60 dd Crocs 15.72 +.02 cc CrwnCstle 105.35 +.40 CrownHold 49.12 -.57 Ctrip.com s 41.70 -1.24 Cummins 161.33 -7.69 86 CybrOpt 15.50 -.95 CypSemi 15.86 -.31 D-E-F DCT IndlTr 57.36 +.58 DDR Corp 6.69 +.02 q DNP Selct 10.76 +.06 DR Horton 43.74 +.27 DTE 104.20 +.87 Danaher 100.10 -1.10 Darden 90.40 -.65 DeanFoods 8.56 +.05 32 Deere 138.11 -7.93 DeltaAir 53.81 -.80 A-B-C ... ABB Ltd 23.76 -.40 AES Corp 12.00 +.14 AFLAC s 45.17 -.13 AGNC Inv 18.86 +.07 AK Steel 4.70 +.02 AT&T Inc 35.00 +.11 AbbottLab 58.31 -.53 AbbVie 91.36 -1.81 dd AberFitc 27.02 +.26 dd AccelrDiag 24.45 -.20 dd Accuray 5.05 ... ActivsBliz 65.34 -.89 ... Adient n 63.12 +.32 AdobeSy 217.89 -7.41 AdvEnId 59.89 -1.83 ... AMD 10.09 +.05 Aecom 35.70 -.38 ... Aegon 7.39 -.02 AeroViron 54. 71 -1.50 Aetna 177.20 +.10 dd AeviGeno 1.52 -.01 Agilent 66.64 -1.43 Aircastle 19.69 -.04 dd AkersBios .51 -.03 Akorn Inc 13.24 +.19 8 AlaskaAir 65.26 -3.85 dd AlaskCom 1.48 +.01 Albemarle 95.78 -1.56 Alcoa Cp 50.82 -1.08 Alexion lf 106.51 -1.32 Alibaba 173.09 -2.48 dd AllegTch 27.62 +1.72 Allergan 156.90 -2.99 Allete 74.90 +1.23 AllnceRes 16.00 -.20 AlliBern 26.35 +.10 AlliantEg s 42.10 +.41 17 AllisonTrn 38.93 -2.26 Allstate 97.39 -1.22 AllyFincl 28.13 +.53 dd AlnylamP 94.73 -1.13 Alphabet C1019.98-47.47 Alphabet A1022.64-51.17 q AlpTotDiv 8.95 +.01 q AlpAlerMLP 10.05 -.20 cc Altaba 69.26 -.63 Altria 55.30 -1.27 ... Amarin 2.79 -.03 cc Amazon 1460.09-57.77 Ambarella 46.51 -.98 Ambev 6.69 -.06 Ameren 57.20 +.57 AFMulti 6.28 -.03 AMovilL 18.65 -.13 AmAirlines 45.69 -.99 AmAxle 15.77 +.18 AEagleOut 20.93 +.25 AEP 68.88 +.44 AmExp 100.44 -.17 dd AmIntlGrp 55.09 -.09 AmStsWtr 55.55 -.57 AmWtrWks 84.77 +.49 Amerigas 42.35 -.29 Ameriprise 142.66 -2.83 AmeriBrgn 90.14 -.60 Ametek 71.82 -3.01 Amgen 171.94 -2.72 Amphenol 82.77 -1.63 Anadarko 66.09 -.69 AnalogDev 87.65 -.35 Andeavor 118.92 -.62 ABInBev 102.48 -.59 Annaly 10.30 ... AnteroRes 19.35 -.46 Anthem 225.00 -2.20 ... Anthem un 54.31 -.26 Anworth 4.73 +.03 Apache 40.64 -.89 ... ApolloInv 5.34 -.05 Apple Inc 162.94 -2.30 ApldMatl 48.72 -1.46 ApldOptoel 32.90 +.44 AquaAm 34.60 +.18 ArcBest 32.85 -1.25 ArcelorM rs 34.65 +.16 ArchDan 45.16 -.33 dd Arconic 21.98 -.07 AresCap 15.94 -.01 AresMgmt 21.85 -.40 ... ArgosThr rs .27 -.01 AristaNetw 252.06 -2.12 dd ArrayBio 13.81 -.36 ArrowEl 75.59 -2.04 Ashland 68.46 -1.26 AssuredG 36.83 +.90 AstraZen s 35.12 -.40 AtHomGr n 35.24 +.56 dd Atlassian n 57.21 -1.77 ATMOS 85.29 +.88 dd Autodesk 123.68 -5.50 AutoData 116.32 -.78 AveryD 105.40 -1.61 AvisBudg 47.60 +.05 Avista 51.97 -.16 Avon 2.55 -.01 dd Axalta 29.70 -.67 ... AytuBioSc n .58 +.01 B&G Foods 23.30 +.60 B2gold g 2.85 +.06 BB&T Cp 54.02 +.49 ... BCE g 41.89 +.13 dd BGC Ptrs 13.43 -.24 ... BH P BillLt 47.57 +.32 ... BHPBil plc 42.84 +.49 BP PLC 44.24 +.33 BP Pru 22.70 -.10 ... BRF SA 7.46 +.11 Baidu 231.41 -.01 ... BakHuGE n 34.63 -.32 Balchem 88.98 -.15 BallCorp s 40.16 -.33 dd BallardPw 3.42 -.09 ... BcoBrad s 9.84 +.01 ... BcoSantSA 6.54 -.25 BkofAm 30.19 -.13 ... BkMont g 75.41 +.51 BkNYMel 55.39 -.34 BkNova g 60.44 +.12 q B iPVxST rs 44.11 +2.17 dd BarnesNob 5.60 -.05 BarrickG 13.38 +.46 dd BasicEnS .45 ... Baxter s 66.15 -1.03 BaytexE g 4.01 -.01 BeazerHm 14.77 +.03 BectDck 230.88 -2.14 BedBath 17.51 +.15 Bemis 43.97 -.43 BerkH B 196.80 -2.62 BestBuy 73.17 -.33 BigLots 42.27 +.33P/E Name 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: 2,634.56 Change: -35.73 (-1.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,960 7,140 7,320 Nasdaq compositeClose: 7,007.35 Change: -121.25 (-1.7%) 10 DAYSAdvanced 1007 Declined 1849 New Highs 72 New Lows 107 Vol. (in mil.) 3,687 Pvs. Volume 3,004 2,124 1,723 1023 1798 70 110 NYSE NASDDOW 24579.94 23828.73 24024.13 -424.56 -1.74% t s t -2.81% DOW Trans. 10684.03 10309.34 10400.10 -221.05 -2.08% t s t -2.00% DOW Util. 700.50 689.97 695.41 +4.07 +0.59% t s s -3.87% NYSE Comp. 12675.93 12442.93 12514.00 -96.78 -0.77% t s t -2.30% NASDAQ 7171.67 6961.52 7007.35 -121.25 -1.70% t t t +1.51% S&P 500 2683.55 2617.32 2634.56 -35.73 -1.34% t s t -1.46% S&P 400 1915.59 1873.08 1886.82 -14.14 -0.74% t s t -0.72% Russell 2000 1574.48 1542.30 1553.28 -8.84 -0.57% t s t +1.16% Toronto TSX 15589.20 15430.55 15477.00 -75.06 -0.48% s s t -4.52%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 3 percent on Tuesday. 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 1.85 1.82 +0.03 .80 6-month T-bill 2.04 2.03 +0.01 .97 52-wk T-bill 2.25 2.21 +0.04 1.00 2-year T-note 2.48 2.48 ... 1.23 5-year T-note 2.81 2.83 -0.02 1.80 7-year T-note 2.94 2.93 +0.01 2.08 10-year T-note 3.00 2.98 +0.02 2.27 30-year T-bond 3.18 3.14 +0.04 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.94 +0.02 1.56 Barclays USAggregate 3.31 3.29 +0.02 2.49 Barclays US Corp 3.93 3.91 +0.02 3.21 Barclays US High Yield 6.16 6.11 +0.05 5.81 Moodys AAA Corp Idx 3.94 3.90 +0.04 3.83 10-Yr. TIPS .83 0.77 +0.06 .39Commodities U.S. crude oil prices fell 1.4 percent while natural gas prices rose 1.5 percent. Gold and silver prices rose less than 1 percent.Crude Oil (bbl) 67.70 68.64 -1.37 +12.1 Ethanol (gal) 1.47 1.49 -1.48 +10.5 Heating Oil (gal) 2.13 2.14 -0.62 +2.5 Natural Gas (mm btu) 2.78 2.74 +1.50 -5.8 Unleaded Gas (gal) 2.09 2.12 -1.36 +16.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1331.40 1322.50 +0.67 +1.9 Silver (oz) 16.69 16.57 +0.70 -2.2 Platinum (oz) 928.90 916.30 +1.38 -0.6 Copper (lb) 3.14 3.11 +0.98 -4.3 Palladium (oz) 972.65 980.55 -0.81 -9.4 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.21 1.22 -0.51 -1.5 Coffee (lb) 1.20 1.19 +1.26 -4.6 Corn (bu) 3.81 3.79 +0.73 +8.7 Cotton (lb) 0.82 0.83 -1.12 +4.6 Lumber (1,000 bd ft) 556.60 546.70 +1.81 +24.2 Orange Juice (lb) 1.48 1.46 +1.17 +8.5 Soybeans (bu) 10.22 10.21 +0.15 +7.4 Wheat (bu) 4.72 4.62 +2.38 +10.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3972 +.0036 +.26% 1.2789 Canadian Dollar 1.2833 -.0019 -.15% 1.3511 USD per Euro 1.2237 +.0032 +.26% 1.0858 Japanese Yen 108.67 +.02 +.02% 109.79 Mexican Peso 18.8679 -.0303 -.16% 18.7148 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5644 -.0018 -.64% 3.6505 Norwegian Krone 7.9008 -.0000 -.00% 8.5534 South African Rand 12.3388 +.0001 +.12% 13.0202 Swedish Krona 8 .5128 +.0001 +.09% 8.8690 Swiss Franc .9787 -.0002 -.02% .9963 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3162 +.0008 +.06% 1.3226 Chinese Yuan 6.3113 +.0004 +.01% 6.8862 Hong Kong Dollar 7.8459 +.0037 +.05% 7.7794 Indian Rupee 66.423 -.155 -.23% 64.475 Singapore Dollar 1.3227 -.0028 -.21% 1.3934 South Korean Won 1077.70 -3.56 -.33% 1133.62 Taiwan Dollar 29.62 -.00 -.00% 30.26 ASIA/PACIFICForeign Exchange The dollar fell against the euro and the British pound, but rose slightly against the Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Shire 163.93 +3.85 ... SibanyeG 3.52 +.01 SimonProp 147.80 +.90 SiriusXM 6.27 -.06 Skechers s 29.21 +.09 SkywksSol 87.77 -.87 Smucker 114.55 -.02 ... SnapInc A n 15.63 +.09 SnapOn 146.17 -1.22 SodaStrm 95.28 -1.39 SolarCap 20.39 +.01 SonocoP 51.74 -.09 ... SonyCp 49.39 -.02 SorrentoTh 6.05 -.05 q SourcC 40.00 -.18 SoJerInd s 30.68 +.29 SouthnCo 45.70 +.46 SwstAirl 53.88 -1.10 SwstnEngy 4 .28 +.01 SpiritRltC 7.95 +.13 Sprint 5.91 +.03 ... Square n 46.01 -4.34 q SP Matls 57.24 -1.59 q SP HlthC 81.79 -.62 q SP CnSt 50.11 -.32 q SP Consum101.57 -1.63 q SP Engy 72.96 -.79 q SPDR Fncl 27.67 -.18 q SP Inds 73.40 -2.11 q SP Tech 64.82 -1.15 q SpdrRESel 30.31 +.03 q SP Util 50.67 +.34 StanBlkDk 141.61 -.85 StarGas 9.79 -.02 Starbucks s 57.81 -.35 StateStr 101.10 -1.20 StlDynam 45.74 +.01 SterlingBc 2 2.65 +.25 Stryker 164.71 -2.07 SubPpne 23.18 +.23 cc SunCmts 91.34 -.20 SunHydrl 51.79 -1.68 SunTrst 67.53 +.29 dd SupEnrgy 9.88 -.19 Supvalu rs 14.61 -.03 Symantec 27.69 -.07 Synchrony 34.35 -.38 dd SynrgyPh 1.66 -.08 SynovusFn 52.27 +1.07 Sysco 61.93 +.59 T-MobileUS 62.58 +.29 cc TAL Educ s 36.91 +1.21 TC PpLn 33.90 -.70 TCF Fncl 24.79 +.45 TD Ameritr 59.06 -2.14 TJX 83.09 -.14 ... TahoeR es 5.04 +.01 TaiwSemi 38.75 ... Tapestry 53.16 -.40 Target 70.53 -.42 Taubmn 53.71 -.13 Technip 33.39 -.11 ... TeckRes g 25.57 -.16 ... Teladoc n 41.15 -1.40 ... Tenaris 37.72 +.06 Tenneco 49.52 -1.25 Teradata 40.25 -.36 Teradyn 41.50 +1.05 TerraNitro 83.96 ... dd Tesla Inc 283.46 +.09 TevaPhrm 17.56 -.29 TexInst 98.42 +.33 TexRdhse 61.66 -1.38 dd Textainer 17.25 -.15 Textron 64.27 -. 44 ThermoFis 213.17 -3.18 3D Sys 11.21 -.26 25 3M Co 201.13-14.75 Tiffany 99.56 -.92 TimeWarn 96.04 -.32 17 Timken 43.60 -2.35 25 TivityHlth 36.80 -2.65 Torchmark 86.12 -.77 ... TorDBk gs 55.39 +.35 ... Total SA 62.79 +.44 ... Toyota 129.47 +.40 TrCda g 42.91 -.40 dd Transocn 12.45 -.03 Travelers 132.88 -4.35 q TriContl 26.60 -.17 ... TriCntl pf 50.10 -.42 TriNetGrp 51.13 -.15 Trinity 31.7 5 +.10 TrueBlue 26.85 -.15 TrstNY 8.70 -.05 dd Tuppwre 42.40 +.11 TurqHillRs 3.09 +.01 21stCFoxA 36.02 -.47 dd 22ndCentry 2.05 -.18 dd Twitter 30.47 -.75 dd 2U 80.24 -1.24 UDR 35.18 +.06 UGI Corp 47.00 +.10 US FdsHl n 34.19 +.34 US Silica 27.74 +.16 UltraClean 15.94 -.68 ... UltPetro n 2.53 -.08 Umpqua 24.32 +.33 UndrArm s 16.96 +.23 ... UnAr C wi 14.81 +.20 UniFirst 160.10 -.85 ... UnilevNV 55.66 +.67 UnionPac 132.83 -3.20 Unit 22.50 -.33 UtdContl 68.95 -1.38 UPS B 108.22 -.89 UtdRentals 156.43 -7.18 US Bancrp 50.42 -.12 q US NGas rs 22.91 +.29 q US OilFd 13.68 -.24 USSteel 36.47 -.06 UtdTech 122.10 -1.36 UtdhlthGp 234.22 -.12 UnitGrp 16.69 +.17 UnvslCp 47.35 +.45 UnumGrp 48.24 -.55 dd UraniumEn 1.54 ... UrbanOut 38.64 -.19 V-W-X-Y-Z VF Corp 78.02 -.08 ... Vale SA 13.95 +.21 ValeantPh 17.47 -.07 ... Valerits hn 1.64 -.91 ValeroE 108.29 -.97 VlyNBcp 12.37 +.17 ... Valvoline n 20.73 -.27 q VanEGold 22.70 +.29 q VnEkRus 20.97 -.08 q VanE EMBd 18.91 -.06 q VnEkSemi 97.19 -.50 q VEckOilSvc 26.82 -.21 q VanE JrGld 33.19 +.38 q VangTotBd 78.84 -.14 q VangTSM 135.80 -1.65 q VangSP500241.55 -3.34 q VangREIT 74.27 +.28 q VangDivAp 100.06 -1.5 3 q VangEmg 45.62 -.21 q VangEur 59.54 -.32 q VangFTSE 44.77 -.20 Vectren 69.98 -.33 Ventas 47.37 +.41 Vereit 6.63 +.04 Verisign 118.00 -5.88 VerizonCm 49.67 +1.01 ViacomB 30.92 -.14 ViadCorp 53.90 -.35 Viavi 9.91 -.07 Vipshop 15.30 -.16 Visa s 121.27 -3.19 dd VishayInt 17.95 -.15 ... VistraEn n 22.28 -.05 VMware 133.96 -1.06 ... Vodafone 29.84 -.23 VulcanM 111.36 -2.44 W&T Off 5.69 -.22 WD 40 131.00 -1.8 5 WEC Engy 62.60 +.39 WP Carey 62.24 +.87 dd WPX Engy 16.68 -.18 WalMart 86.53 +.43 WalgBoots 65.00 +.40 WashPrGp 5.94 +.02 WREIT 27.93 +.52 WsteMInc 81.40 -1.10 29 Waters 193.18-16.42 dd WeathfIntl 2.76 +.17 WebsterFn 60.17 +.23 WtWatch 68.32 -2.35 WeinRlt 26.20 -.15 WellsFargo 52.51 -.10 Welltower 51.02 +.34 Wendys Co 16.85 -.37 WestarEn 52.97 +.73 q WAstInfSc 11.42 -.04 WDigital 86.43 -.57 WstnUnion 19.02 -.12 dd Westmrld .15 -.05 ... WestpacBk 22.11 +.12 WestRck 64.70 -1.67 Weyerhsr 36.18 -.03 Whrlpl 155.96 +5.64 dd WhitngPet rs 40.29 +.57 WmsCos 25.55 -.30 WillmsPtrs 35.33 -.61 q WT MCD s 34.28 -.24 q WT India 26.40 -.04 Woodward 74.03 +.05 WldW Ent 38.43 -.72 Worthgtn 45.81 -.22 Wynn 190.00 -3.24 dd XL Grp 55.38 -.06 XcelEngy 45.68 +.37 Xerox rs 30.70 -.50 Xilinx 64.03 +.32 dd YRC Wwde 8.62 -.17 dd Yamana g 2.94 +.07 Yandex 33.54 -.53 YorkWater 32.60 +.20 YumBrnds 85.18 -.71 Zagg 11.45 -.40 dd Zendesk 47.04 -1.67 ZimmerBio 109.44 -1.80 ZionsBcp 55.09 +.83 Zoetis 84.35 -.95 Zynga 3.47 -.02 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 24,024.13 -424.56 NASDAQ 7,007.35 -121.25 S&P 500 2,634.56 -35.73 10-YR T-NOTE 3.00% +.02 30-YR T-BOND 3.18% +.04 CRUDE OIL $67.70 -.94 GOLD $1,331.40 +8.90 EURO $1.2237 +.0032q q q q q q p p p p q q p p p p(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.STOCKS

PAGE 44

The Sun /Wednesday, April 25, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have a follow-up question regarding the risk of cervical cancer from HPV and herpes. I have had cervical cancer and exposure to DES. You did not mention if this particular estrogen exposure is a risk factor, but I am wondering. „ M.M. ANSWER: Diethylstilbestrol, or DES, is a synthetic estrogen, which was used mostly in the 1950s and 1960s to prevent premature birth and miscarriages. It was shown to be ineective. Worse, in 1971, it was shown that DES increased the risk of breast cancer in the women who were given it. Worse still, the daughters born to women who had taken DES (called "DES daughters") were at risk for an unusual cancer, called "clear cell cancer of the vagina and cervix." (This is not the usual cervical cancer, which is almost always caused by HPV.) They usually developed this cancer in their teens and 20s. However, women born to DEStreated mothers should continue to be screened for vaginal cancer their whole lives. The risk of other cancers in DES daughters is a subject of debate. Although DES daughters do have increased risk of cervical abnormalities, there has been no clear increase in risk of the common form of cervical cancer. There also may be an increased risk for breast cancer. Due to the uncertainty, any woman born to a DES-treated mother should get lifelong, annual screening for vaginal and cervical cancer, discuss frequency of breast cancer with her provider (who needs to know about the DES exposure) and consider becoming part of the registry at https://tinyurl. com/DES-daughters. Men born to DES-treated women do not have an increased risk for cancer, and granddaughters of DES-treated women do not have adverse eects, as far as is known. DEAR DR. ROACH: Can lymphoma be cured? „ D.E.B. ANSWER: There are many (over 10 dierent groups) lymphomas, and many are curable. Hodgkin's lymphoma is a common type of lymphoma, and is curable most of the time, though unfortunately not always. Non-Hodgkin's lymphomas are a mixed group of diseases, and in general, aggressive types often are curable, while the slower-growing ones can be treated but not cured. However, more and more, these cancers are being treated based not on how they look under a microscope but instead on the examination of the DNA of the tumor cells. The prognosis depends on the exact type, and on how far advanced it is. DEAR DR. ROACH: I read your column about the parents of the 40-year-old son with depression. I have depression, and it took 10 months of trying multiple medications before I started to respond. Many of the symptoms and feelings I had during this time were worse than how I felt before taking any medicine, so I know how this gentleman feels. You truly can feel like it is hopeless. I am writing to tell the parents that it can take a long time, but I hope their son doesn't give up. What works for one person may not work for another. I have been stable on my meds for two years, am happy and am back to my normal self. Just let them know to tell their son how much they love him, and please don't give up. „ D. ANSWER: Thank you for your kind letter. I am sure your message of hope will be a reassurance for those family members who have a loved one with severe depression.DEAR ABBY: My husband is retired. Except for golf a few times a week, he's home all the time. He has taken to looking at porn a lot when he is home, including pictures and reading racy stories. When I come home from work, he's on the computer. I'm very uncomfortable with it, and I have told him so. He says I should join him looking at the pictures and reading the stories. Am I a prude or is this behavior unusual? „ Turned O In Houston DEAR TURNED OFF: I'm reluctant to label either of you with only the sketchy facts you have presented. Much would depend upon the kind of pictures and stories your husband is viewing, because one person's porn can be another person's erotica. Many couples enjoy viewing it together and consider it to be a marital aid. Perhaps you should look over his shoulder a time or two and see if it works for you. Also, encourage your husband to get out and do other things, so his pornwatching time is not so excessive. DEAR ABBY: My boyfriend and I are talking about getting married. We agree that we would like to be married in Las Vegas. However, it would mean excluding our extended families as most of them would not travel. We thought about having a wedding and reception in our state, then traveling to Vegas to be married there as well. Are there any etiquette breaches with this idea? „ Vegas Wedding DEAR VEGAS WEDDING: By the time you get to Vegas you'll be married. While I don't think there would be any etiquette breaches if you want another ceremony, it seems to me that it would be more accurate to call it a "renewal of vows" rather than a second wedding. Dear Heloise: Everyone at my house loves your CHINESE BEETS. Unfortunately, I lost the recipe, and I'm not sure what ingredients to use, or the amounts. Would you reprint this recipe? „ Stacy W., Portland, Maine Stacy, here it is: Chinese beets 6 cups cooked sliced beets, or 3 (16 ounces each) cans sliced beets 1 Cup sugar 1 Cup vinegar 2 Tablespoons cornstarch 24 whole cloves 3 Tablespoons ketchup 3 tablespoons oil 1 teaspoon vanilla extract Salt to taste Drain the beets. Set aside 1 1/2 cups of the liquid. In a medium saucepan, place the beets and reserved liquid. Then add all remaining ingredients. Mix well and cook for 3 minutes over medium heat, or until thick. Let cool before storing in the refrigerator. Serve as a side dish or in a salad. „ HeloiseDiethylstilbestrol daughters face increased cancer risk Husband invites his wife to j oin him in watching porn A recipe for Chinese BeetsHints from Heloise Dr. Roach Dear Abby

PAGE 45

Page 6 www.yoursun.com The Sun / Wednesday, April 25, 2018 ARIES (March 21-April 19). Today it will be better to end one thing and start another than to spin in circles in territory you know all too well. Growth means reaching a new height. You cant grow without becoming familiar with another altitude. TAURUS (April 20-May 20). The biggest obstacle present today will be pride. To be seen in a certain way may seem much more important than it really is. Dont forget that connection happens in vulnerability, not in strength. GEMINI (May 21-June 21). In theory, your feeling good doesnt have to do with the behaviors of others. However, life is not now, nor will it ever be, a theory. Youre continually surprised by how you are connected to and separate from others. CANCER (June 22-July 22). Youll be in touch with your wildness, perhaps not fully on board with it, but thats the nature of wildness. The logical part of you cannot tame it, only admire it. LEO (July 23-Aug. 22). If theres a way to make things more splendid, more extraordinary, youll nd it because youre looking for it. The competition is part of this, but it quickly becomes something you do for your own satisfaction. VIRGO (Aug. 23-Sept. 22). Our moon may not be responsible for life here, but its inuence on the tide and weather certainly plays a part in our development. Similarly, someone orbiting you will have a profound yet indirect inuence. LIBRA (Sept. 23-Oct. 23). You are energy. Energy moves in waves; waves move in patterns; patterns create rhythm. So you are energy and rhythm, with the ability to think about that and change it according to your artistic whim. SCORPIO (Oct. 24-Nov. 21). Other peoples wealth and attractiveness can be an irritant. Usually you are unfazed by this, but you wouldnt be human if you didnt nd it occasionally bothersome. Dont think of them as your competition. SAGITTARIUS (Nov. 22-Dec. 21). Connect with animals. Animals are experts at being in the moment and are almost never thinking about their income taxes instead of being present in the here and now. CAPRICORN (Dec. 22-Jan. 19). Is this a pointless game youre playing? The fact that there is no prize or punishment involved will allow for the playful mindset you need in order to gain some skills. Later youll use these skills to do something of consequence. AQUARIUS (Jan. 20-Feb. 18). There is quite a lot of busywork to handle, and it really does matter. Without the proper procedures and paperwork, things arent going to go smoothly. This is worth your time, but dont let it take up your whole day. PISCES (Feb. 19-March 20). This is a day of self-discovery. Youll learn about yourself by tuning in to dierent parts of your life and relationships, such as what youre looking forward to and what youre dreading. TODAYS BIRTHDAY (April 25). An exciting and productive four weeks will kick o this solar return. Relationships will become the star focus in June: some turning softer and more pleasant; others becoming very ecient business arrangements. The discipline you create in one aspect of your life will transfer to other areas. Aquarius and Sagittarius adore you. Your lucky numbers are: 10, 7, 30, 22 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 46

The Sun /Wednesday, April 25, 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 47

Page 8 www.yoursun.com The Sun / Wednesday, April 25, 2018 ALMANACToday is Wednesday, April25 the 115th day of 2018. There are 250 days left in the year. Today in history On April 25, 1898 the United States Congress declared war on Spain; the 10-week conict resulted in an American victory. On this date In 1507 a world map produced by German cartographer Martin Waldseemueller contained the rst recorded use of the term America,Ž in honor of Italian navigator Amerigo Vespucci. In 1990 the Hubble Space Telescope was deployed in orbit from the space shuttle Discovery. (It was later discovered that the telescopes primary mirror was awed, requiring the installation of corrective components to achieve optimal focus.) In 2002 Lisa Left EyeŽ Lopes of the Grammy-winning trio TLC died in an SUV crash in Honduras; she was 30. Todays birthdays Actor Al Pacino is 78. Ballroom dance judge Len Goodman is 74. Rock musician Stu Cook (Creedence Clearwater Revival) is 73. Singer Bjorn Ulvaeus (ABBA) is 73. Actress Talia Shire is 73. Actor Jerey DeMunn is 71. Rock musician Steve Ferrone (Tom Petty & the Heartbreakers) is 68. Actor Hank Azaria is 54. Country musician Rory Feek (Joey + Rory) is 53. Actress Renee Zellweger is 49. Actor Jason Lee is 48. Bible verse Woe unto you, scribes and Pharisees, hypocrites! for ye make clean the outside of the cup and of the platter, but within they are full of extortion and excess.Ž „ Matthew 23:25. God is more concerned with the heart than with outward show. If the heart is right our actions will show it. Serve the Lord because you love Him. FROM PAGE ONEbe stoic. Theyre certainly stressing and may not be getting enough rest. All of these things can set the stage for life-threatening conditions.ŽABOUT BUSHBush, who will turn 94 in June, has been hospitalized since Sunday with an infection thats spread to his blood. Stress weakens the immune system and can make infections harder to fend off, said several doctors not involved in his care. But Bush needs a wheelchair because of a form of Parkinsons disease and has been hospitalized before for pneumonia and other infections. Its possible he ignored early signs of infection during the ”urry of preparations for Barbara Bushs funeral, said James Giordano, a Georgetown University neurologist and expert on stresss effects on the body. It could be something as simple as that; inattention led to an escalation of signs and symptoms,Ž he said. Hes old, theres no good way to put it,Ž so medical problems and risks are magni“ed by stress. Stress has three stages, Giordano said: alarm, when the body releases “ght or ”ightŽ chemicals that can do damage; a resistance stage, like calling out all the troopsŽ to deal with the stress; and then fatigue or a letdown stage, when some of the bodys defenses may crash from the strain. Even if a partners death is anticipated „ as Barbara Bushs was after she decided to focus on comfort care „ facing and going through the reality of the eventŽ is stressful, he said.JUMPING TO CONCLUSIONSStress and a broken heart sometimes may get too much blame, though, when people are grieving. Country music star Johnny Cash died four months after his wife, June Carter Cash, did in 2003. She was 73 and died of complications following heart valve surgery. He was 71 when he died of problems related to diabetes and had a neurological disease for years before that. Broken heartŽ was widely speculated when Debbie Reynolds died a day after her actress-daughter, Carrie Fisher, did in 2016. An autopsy later showed that Reynolds, 84, died of a blood vessel that ruptured and caused bleeding in her brain „ a kind of stroke. She also had high blood pressure and other serious medical problems for several years before that.BROKENFROM PAGE 1 to investigators might have wound up in Mexico, the complaint said. It was unclear why the grenades were stolen or what the thief intended to do with them. A backpack full of grenades on the side of the road is obviously extremely dangerous and could have had resulted in injuries or death,Ž U.S. Attorney Adam L. Braverman said in a statement. The theft of explosives is a very serious offense, particularly if it is carried out by an insider with access to military weapons and secrets.Ž If convicted of possessing stolen explosives, Booker could face up to 10 years in prison and a $250,000 “ne.GRENADESFROM PAGE 1 „ although traditional Medicare does not. Likewise, many health care providers already make computerized records available to patients, but starting in 2021 Medicare would base part of a hospitals payments on how good a job they do. Using electronic medical records remains a cumbersome task, and the Trump administration has invited technology companies to design secure apps that would let patients access their records from all their providers instead of having to go to different portals. Verma also announced Medicare is starting a comprehensive review of how it will pay for a costly new form of immunotherapy called CAR-T. Its gene therapy that turbocharges a patients own immune system cells to attack cancer. Immune system T-cells are “ltered from the patients own blood and reprogrammed to target and kill cancer cells that had managed to evade them. Hundreds of millions of copies of the revved-up cells are then returned to the patients blood to take on the cancer. Though only a couple of such treatments have been approved for blood cancers, the cost can exceed $370,000 per patient.MEDICAREFROM PAGE 1 WASHINGTON „ Federal health of“cials on Tuesday announced a nationwide crackdown on underage use of a popular e-cigarette brand following months of complaints from parents, politicians and school administrators. The Food and Drug Administration issued warnings to 40 retail and online stores as part of a monthlong operation against illegal sales of Juul to children. Investigators targeted 7-Eleven locations, Shell gas stations and Cumberland Farms convenience stores as well as vaping shops. FDA regulators also asked manufacturer Juul Labs to turn over documents about the design, marketing and ingredients of its product. The rare request focuses on whether certain product features are speci“cally appealing to young people. Like other e-cigarettes, Juul is an electronic device that turns liquid „ usually containing nicotine „ into an inhalable vapor. Thanks in part to its resemblance to a small computer ”ash drive, Juul has become popular with some teenagers as a discreet way to vape at school and in public. Parents, teachers and principals say they are struggling to control the booming trend. The bathroom is the main source of it,Ž said Maureen Byrne, the principal of Dublin High School near San Francisco. As students become more comfortable, we have seen it in classrooms and on campus even out in the open.Ž Health advocates have worried about the popularity of vaping products among kids and the potential impact on adult smoking rates in the future. A recent government-commissioned report found substantial evidenceŽ that young people who use e-cigarettes are more likely to try cigarettes. FDA Commissioner Scott Gottlieb said the current blitzŽ targeting Juul will continue through the end of the month, with additional actions in coming weeks. This isnt the only product Agency warns retailers not to sell Juul e-cigarette to kidsBy MATTHEW PERRONEAP HEALTH WRITER AP PHOTOadno=3566787 TOP OF THE LINE DENALI, LEATHER, V-6, 29,000 MILES2016 GMC TERRAIN NAVIGATION ONE OWNER, 2LT PACKAGE, NAVIGATION, 21,500 MILES2015 CHEVROLET MALIBU $15,877 S MODEL, ALLOY WHEELS, ONE OWNER, 28,000 MILES2016 TOYOTA COROLLA $15,787 RELEASE SERIES, ONE OWNER, 43,400 MILES, NICE2014 SCION XB ELECTRIC QUARTZ SEL MODEL, PEARL WHITE, LEATHER, 37,700 MILES2014 FORD EDGE $18,887 ONE OWNER, 2LT MODEL, 24,000 MILES, LIKE NEW2015 CHEVROLET IMPALA V-6 ENGINE QUAD CAB EXPRESS, 5.7 HEMI, 20Ž WHEELS, LOADED2016 RAM 1500 4X4 CREW CAB SLT MODEL, ONE OWNER, FLAME RED, NEW2016 RAM 1500 HEMI LE MODEL, LEATHER, SUNROOF, LOW MILES, IMPECCABLE CONDITION, WOW2016 FORD FUSION $11,981 ONE OWNER, NEW TIRES, SAFEECONOMICAL, QUALITY2013 KIA SOUL $7,987 adno=3566787 LIMITED, LEATHER, 25,000 MILES, NICE, NAVIGATION2015 JEEP GR CHEROKEE ONE OWNER BACK TO BASICS-ALL PRICES CLEARLY MARKED FREE Report with EVERY Vehicle! ONE OWNER, LT MODEL, 32,900 MILES, CROSSOVER2015 CHEVROLET EQUINOX $16,987

PAGE 48

Wednesday, April 25, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsDOLPHINS MAY DRAFT QBMiami coach Adam Gase wants to draft a quarterback to groom as an eventual successor to Ryan Tannehill. Page 3INDEX | Lottery 2 | NFL 3 | MLB 4 | Scoreboard 5 By ROGER MOONEY Times Staff WriterTAMPA „ Had Boston closed out Toronto on Monday, Game 1 of the Lightning-Bruins series would have been tonight. Instead, the Lightning returned to the ice Tuesday still awaiting its opponent for the conference semifinals that begin later this week. The Bruins and Maple Leafs play Game 7 Wednesday night in Boston. When asked after Saturdays seriesclinching victory against the Devils if he cared which team the Lightning would face in the second round, D Anton Stralman said, No, theyre both great teams. Maybe Boston had quite a bit of a run there at the end and maybe came into the playoffs a little bit hotter, but theyre two really, really good teams. Whoever we play is going to be a tough challenge, a fun challenge and a great opportunity.ŽNHL: LightningLightning plays the waiting gameBy GREG AUMANTimes Staff WriterFor months, NFL fans have wondered what the Bucs might do with the No. 7 pick in Thursdays draft, producing a wide range of answers, each with passionate support from some of their fans. But as draft nears, and as the interest level in a talented group of quarterbacks continues, theres another option to consider: What if the Bucs decide the best value is trading down from No. 7 to pick up extra draft picks? The phone is ringing quite a bit,Ž Bucs general manager Jason Licht teased last week. But I dont want to say that theyre all serious phone calls.Ž Four of the top 10 picks in last years draft were traded, and four the year before, and before a tradeless top 10 in 2015, there were four traded in Lichts first draft as Bucs general manager in 2014. The Bucs have only been involved once, trading down from No. 9 to No. 11 in 2016, picking up a fourth-round pick and still taking Vernon Hargreaves two spots later. In theory, the Bucs could get much more from trading down Thursday „ here are five potential matches for teams looking to move up. To get a big return, the Bucs likely need one of the drafts perceived top four quarterbacks (UCLAs Josh Rosen, USCs Sam Darnold, Wyomings Josh Allen and Oklahomas Baker Mayfield) to fall out of the top six. BUFFALO BILLS (No. 12): Buffalo needs a quarterback with Tyrod Taylor gone, and the biggest obstacle here is that the B ills may trade up much higher to get one. They have the No. 12 and 22 picks in the draft, plus two second-rounders and two thirds, giving them ample assets to move up into the top five.TIMES FILES „ 2017Bucs general manager Jason Licht could have options to trade down from the No. 7 pick in Thursdays NFL draft.NFL DRAFT: Bucs Five options if Bucs want to trade down GETTY IMAGESKasperi Kapanen (blue) of the Maple Leafs and Charlie McAvoy of the Bruins and the rest of their teammates will battle through a seven-game series while the Lightning sits at home and waits to play the winner in the conference semifinals. SEE BUCS, 3 Associated PressRALEIGH, N.C. „ College basketball played an entire season amid a federal corruption investigation that magnified long-simmering troubles within the sport, from shady agent dealings to concerns over athletes whod rather go straight to the pros. Now its time to hear new ideas on how to fix the complex, wide-ranging problems. On Wednesday morning, the commission headed by former Secretary of State Condoleezza Rice will present its proposed reforms to university presidents of the NCAA Board of Governors and the Division I Board of Directors at the NCAA headquarters in Indianapolis. And that starts what could be a complicated process in getting changes adopted and implemented for next season.COLLEGE BASKETBALL: CorruptionCommission to unveil ideas to “ x college woes SEE COLLEGE, 6 SEE LIGHTNING, 2 AP FILE PHOTOJacksonville Jaguars executive vice president of football operations Tom Coughlin, left, talks with team general manger David Caldwell before a 2017 preseason game against the Tampa Bay Buccaneers, in Jacksonville. By MARK LONGAssociated PressJACKSONVILLE „ Dont expect the Jacksonville Jaguars to change course now. Just about every move they have made since top executive Tom Coughlins return last year has been to bolster the defense and running game. Those old-school ideals are so much a part of Jacksonvilles identity that Coughlin even helped fashion new uniforms to match the teams on-field style. The NFL draft probably will adhere to the franchises throwback philosophy. Take a quarterback in the first round? Highly unlikely. Select a receiver? Probably not. Look for Coughlin and the Jaguars to continue building a smashmouth team early in the draft, beginning with the 29th overall pick Thursday night. Offensive line, tight end or maybe another defender would be the safest bets. Inevitably people fall. Whos it going to be? Who knows?Ž Coughlin said. But according to the work that weve done, we feel that we will get a good football player at that spot.Ž Heres the best way to look at Jacksonvilles upcoming draft: The Jaguars led New England 20-17 with a little more than five minutes to play in the AFC championship game and failed to close it out. So what can they do to avoid that happening again? Being able to run the ball better with Leonard Fournette would be a good start. NFL DRAFT: JaguarsLook for Jags to continue building to team identitySEE JAGS, 3 AP PHOTOMiami Heats Dwyane Wade, right, shoots with Philadelphia 76ers Justin Anderson, left, defending during the first half in Game 5, Tuesday, in Philadelphia. By DAN GELSTONAssociated PressPHILADELPHIA „ Joel Embiid and Ben Simmons shined again in front of rapper Meek Mill, and the dominant duo ushered the nightmares-into-dreams Process of the Philadelphia 76ers into the second round with a 104-91 win over the Miami Heat on Tuesday night. The 76ers, winners of 10 games just two seasons ago, are in the second round of the Eastern Conference playoffs for the first time since 2012. They await the winner of Milwaukee-Boston. The Celtics lead the series 3-2. The Sixers won the series 4-1 and turned the Wells Fargo Center into the wildest house party in the city. Embiid had 19 points and 12 rebounds, Simmons had 14 points and 10 boards, and the entire team had rappers, politicians, actors and kids dancing along for the ride. Mill made a dramatic return hours after Pennsylvanias highest court ordered him freed while he appeals decade-old gun and drug convictions. He was taken from prison by helicopter to Philadelphia, where he rang the ceremonial bell at the start of Game 5. Welcome home Meek Mill,Ž was about all that was heard from the public address announcer as wild cheers drowned out the rest. Mill sat courtside next to actor and noted Sixers fan Kevin Hart and Sixers co-owner Michael Rubin. Hart grabbed the mic after the game and yelled, Lets give it up for Joel Embiid!Ž Before the game, Mill visited privately with the Sixers in their locker room. Hart talked trash, wandered onto the edge of the court to rile up fans and palled around with Mill as the young and gettin it Sixers proved they just might be the team to beat in the East.Philadelphia rolls with Meek Mill past Miami in Game 5NBA: 76ers 104, Heat 9176ers extinguish HeatSEE HEAT, 2

PAGE 49

Boston was hot, winning three of the first four, but Toronto won the last two games to force Game 7. The Lightning held an up-tempo practice that featured a session of three-on-three scrimmages with one net at the blue line and another at center ice. The idea is to get the players reacting more to the puck. Coach Jon Cooper said since he cannot incorporate a game plan for the next opponent, the goal was to get the players to push their bodies after a two-day layoff while also having a little fun. Closing out the Devils in five games has its rewards, especially when the other series goes seven. But there can be a downside. The one thing is you cant have too much time off,Ž Cooper said. The competition, the atmosphere, the adrenaline is so high in these games you dont want to step completely out of it.ŽHonor for CallahanRW Ryan Callahan is the Lightning nominee for the King Clancy Memorial Trophy, awarded annually to the player who best exemplifies leadership qualities on and off the ice and has made a noteworthy humanitarian contribution in his community.Ž Callahan helps children with cancer through his Ryan Callahan Foundation.Thoughts turn to TorontoCooper said he watched Game 6 of the Bruins-Maple Leaf series to scout the upcoming opponent, but also found the hockey fan inside him coming out during some of the bigger moments, like a save or a goal. Yet, the tragic event that took place Monday afternoon in Toronto was not far from his mind. Ten people were killed and 16 injured when a van plowed into a crowd standing on a street corner. I dont know whats going on,Ž Cooper said. The sad thing is it feels like something like this happens with more re g ularit y now.Ž Cooper said the hockey community, especially in Canada, is still coping with the bus accident that killed 16 members of the Humboldt (Saskatchewan) Broncos junior hockey team. Now another tragedy strikes not far from the Hockey Hall of Fame. If youve got to pick a team to win that game, Im glad for that reason it was Toro nto, because if that helped put a smile on somebodys face in that city for what went on, you hoped that that was the case,Ž Cooper said. Its just tough news to wrap your head around and you say it with your young kids, when they ask you to explain this to me and you cant as a parent. I just feel for everybody there.Ž Page 2 SP www.yoursun.com Wednesday, April 25, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 24N ............................0-9 Apr. 24D ............................0-2 Apr. 23N ............................7-6 Apr. 23D ............................4-0 Apr. 22N ............................6-2 Apr. 22D ............................2-2 D-Day, N-NightPICK 3Apr. 24N ........................ 8-4-2 Apr. 24D .........................3-1-5 Apr. 23N .........................9-7-4 Apr. 23D ........................ 8-7-4 Apr. 22N ........................ 8-6-0 Apr. 22D .........................7-3-9 D-Day, N-NightPICK 4Apr. 24N ......................1-5-3-5 Apr. 24D ......................1-5-2-1 Apr. 23N ......................2-8-4-9 Apr. 23D ......................5-1-4-0 Apr. 22N ......................8-3-9-8 Apr. 22D ......................4-4-6-8 D-Day, N-NightPICK 5Apr. 24N ................. 7-1-0-0-3 Apr. 24D ..................6-7-5-5-3 Apr. 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 D-Day, N-NightFANTASY 5Apr. 24 ...........................LATE Apr. 23 .............7-16-24-25-26 Apr. 22 .................1-7-9-14-25 € € € 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. 24 ...........................LATE Lucky Ball ......................LATE Apr. 20 ..................9-14-15-17 Lucky Ball ........................... 2 € € € 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. 24 ...........................LATE Mega Ball ......................LATE Apr. 20 .............1-15-18-32-45 Mega Ball ............................ 4 € € € 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 TVLIGHTNINGFrom Page 1GOLF 10:30 p.m. GOLF „ European PGA Tour, Volvo China Open, “ rst round, at Beijing 2:30 a.m. (Thursday) GOLF „ European PGA Tour, Volvo China Open, “ rst round, at Beijing MLB BASEBALL 2 p.m. MLB „ Seattle at Chicago White Sox 5 p.m. MLB „ Regional coverage, Washington at San Francisco OR San Diego at Colorado (games joined in progress) 7 p.m. ESPN „ Chicago Cubs at Cleveland NBA BASKETBALL 7 p.m. NBA „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Washington at Toronto TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Indiana at Cleveland 9:30 p.m. NBA „ NBA playoffs, Western Conference, “ rst round, Game 5, Utah at Oklahoma City TNT „ NBA playoffs, Western Conference, “ rst round, Game 5, Minnesota at Houston NHL HOCKEY 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 7, Toronto at Boston SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, 1st leg, Bayern Munich vs. Real Madrid Associated PressAl Horford had 22 points and 14 rebounds, Marcus Smart made an impact in his first game since mid-March and the Boston Celtics beat the Milwaukee Bucks 92-87 on Tuesday night for a 3-2 lead in their firstround playoff series. Smart came off the bench and had nine points, five rebounds, four assists and three blocks in his first game since undergoing right thumb surgery. He played 25 minutes wearing a protective splint and had a key assist late from the bottom of a scrum beneath three Milwaukee players. Terry Rozier added 16 points and five assists for Boston. The home team has won all five games in the first-round series, and Game 6 is Thursday in Milwaukee. Khris Middleton led the Bucks with 23 points, Jabari Parker added 17 points and eight rebounds, and Giannis Antetokounmpo had a series-low 16 points with 10 rebounds and nine assists. The Celtics led by 16 before Milwaukee rallied to make it 74-70 with 7:33 left. Middleton scored later and was fouled to get Milwaukee within 84-79, but he failed to complete the three-point play. A few possessions later, Smart managed to squeeze out a pass to Horford with three Bucks draped over him, and Horford easily dropped in a layup to make it 86-79 with 28.1 seconds left. Milwaukee got within 87-84 after a layup by Eric Bledsoe, but the Celtics hit enough free throws the rest of the way to secure the win. The Bucks entered the game shooting an NBA playoff-best 54 percent from the field, but they hit just 37 percent for the game (32 of 87). Boston needed an energy boost after slow starts to Games 3 and 4, and Smart gave the Celtics exactly that. He checked in for the first time late in the first quarter. Less than a minute later, he deflected a pass and won a scramble on the floor for the loose ball. A few possessions later, he was helping protect the rim, getting his hand in to deny an alley-oop dunk attempt by Antetokounmpo. He was also active on the offensive end, helping drive the ball into the interior of Milwaukees defense, like when he tossed an alley-oop to Horford late in the third quarter.NBA ROUNDUPHorford, Smart lift Celtics over Bucks for series leadAP PHOTOBoston Celtics forward Al Horford hangs from the rim after dunking against the Milwaukee Bucks during the first quarter of Game 5 of an NBA first-round playoff series Tuesday in Boston. By CLIFF BRUNTAssociated PressOKLAHOMA CITY „ A poised and productive Ricky Rubio has been smiling and laughing, masterfully running Utahs offense in his matchup with Oklahoma Citys Russell Westbrook. Meanwhile, the reigning league MVP has been scowling, shoving, foul ing, complaining and most of all „ losing. Its fair to say Rubio has been more effective for the Jazz. The Rubio-Westbrook matchup mirrors what is happening throughout the NBA playoffs: The team that gets the best point guard play usually wins. Rubios all-around success has the Jazz on the brink of advancing. Utah has a 3-1 lead on the Thunder and can finish the series Wednesday night in Oklahoma City. He summed up his play after Game 2, saying I did my job, looking for my teammates, and looking for my shot too when it was open. I just took what the game gave me and watched film and got better and we played as a team.Ž Maybe it is just that simple. Rubio is averaging 18.5 points, 7.8 rebounds and 8 assists per game against Oklahoma City, all well above his regular season numbers. The 27-yearold is in the first playoff series of his seven-year career, yet he is playing like a seasoned veteran. Westbrook and the Thunder have tried to throw Rubio off his game, maybe to a fault. Westbrook has lost his focus at times. He is averaging 21.3 points, 11.8 rebounds and 8.3 assists in the series, but hes shooting just 37 percent from the field and 21 percent from 3-point range. Rubio went for a triple-double in a Game 3 victory the first playoff triple-double for the franchise since John Stockton had one in 2001. Westbrook said hed shut down Rubio in Game 4. His efforts backfired „ Rubio got more of Westbrooks attention, and the Thunder werent as effective helping on Donovan Mitchell and Rudy Gobert, Utahs two best players. Westbrook was overly aggressive and had four fouls at halftime. The Jazz rolled 113-96 Westbrook toned it down after the game. It wasnt about me or him,Ž he said. Lets get past that. Were done with that.Ž Looking around the playoffs, thats probably a good thing. How goes a teams point guard, so goes the team. New Orleans Rajon Rondo and Philadelphias Ben Simmons are among the point guards whose play has lifted their teams. That has been true in the matchup between Torontos Kyle Lowry and Washingtons John Wall. In Torontos two wins, Lowry averaged 10.5 assists, but 6.5 in two losses. Wall averaged 27.5 points and 14 assists as Washington won two games to even the series. The 32-year-old Rondo appeared to be overmatched heading into the matchup with Portlands Damian Lillard but showed he is not past his prime. Rondo averaged 11.3 points, 7.5 rebounds and 13.3 assists to help the New Orleans sweep the Trail Blazers. NBA: JazzRubios play points to winning waysAP PHOTOUtah Jazz guard Ricky Rubio, left, and Oklahoma City Thunder guard Russell Westbrook battle for a loose ball in the second half during Game 4 of their playoff series, Monday in Salt Lake City. Theyll have plenty of time to rest and recover „ Embiid again played in a black mask to guard a face injury „ with the other Eastern Conference playoff series expected to stretch into the weekend. The 76ers were buzzing once Mills release made headline news in the city. Rubin had organized prison trips with Embiid, Simmons and Markelle Fultz, and the rappers songs played in the locker room and during warmups. Simmons called Mills presence amazing.Ž Just having someone that looks out for us, all of us here, it would just mean a lot for him to be back in Philly, in the city of Philadelphia with the fans, especially with a game like that tonight,Ž Simmons said. Mill breezed into the locker room about 45 minutes before tip and hugged some of the Sixers. Mill was met with a crush of media and celebrity fans as he tried to take his courtside seat. Eagles owner Jeffrey Lurie and retired boxing great Bernard Hopkins sat near Hart and Mill, and Democratic Gov. Tom Wolf joined them in the second half. The national champion Villanova Wildcats posed for pictures with Mill in the locker room. What they saw was just the latest beatdown from a franchise whose maligned rebuild has morphed into the one of the trendiest terms in sports. The Sixers outscored the Heat by 14 in the third quarter to snap a tie game and had fans belting Trust the Process!Ž Goran Dragic was whistled for a technical after slapping Simmons on the backside of his head, and that got the crowd howling early in the third. Simmons kept his cool „ the rookie is rarely rattled „ and made the Heat pay. JJ Redick sank the free throw off the technical, and Simmons kicked the ball out to Robert Covington on the possession for a 3 and a 54-48 lead. Redick followed with his third 3, and Philly was litty again. Redick, who scored 27, sank the dagger late in the fourth that sent confetti flying, team flags waving and put a late-night celebration on deck.HEATFrom Page 1

PAGE 50

If they dont, and a QB is there at 7, the Bucs could drop down five spots to 12, still get a solid defensive back there, and get another startercaliber pick. If Buffalo were to overspend to move up, its reasonable the Bucs could get the No. 12 pick, plus an extra second and third. MIAMI DOLPHINS (No. 11): Just how content is Miami with Ryan Tannehill? He had 70 TD passes against 36 INTs in his last three healthy seasons. But if they feel compelled to draft a successor, they may want to move up to do so. Miamis draft is already littered with trades. The fourthrounder they gave up to land defensive end Robert Quinn (111th overall) is actually higher than the ones they got when they traded away receiver Jarvis Landry (123) and running back Jay Ajayi (131). For Miami to give up the No. 11 and 42 picks for No. 7 would be calculated as overpaying by some „ perhaps No. 11, plus their thirdand fourth-rounders, with a future mid-rounder throw in to seal the deal. ARIZONA CARDINALS (No. 15): Licht worked under current Cards GM Steve Keim before he came to Tampa Bay, and familiarity always helps a trade get worked out under the deadline crunch of a ticking draft clock. Arizona has gone with stopgaps at quarterback after Carson Palmers retirement „ Sam Bradford and Mike Glennon, neither of which are likely longterm solutions. Its just a matter of whether they want to move up from 15, and how far. The Cardinals have a compensatory thirdround pick, giving them four picks in the top 100. In theory, the Bucs could drop to No. 15, pick up No. 47 and that comp pick (No. 97) and address three needs instead of one. PATRIOTS (No. 23): Lichts roots are in New England, so theres a relationship there as well, though the Patriots penchant is to trade down, more so than dealing up. But the Patriots traded away Jimmy Garoppolo and Jacoby Brissett last year, so theres no heir apparent to Tom Brady, at an age where they need to be planning for his eventual retirement. They added the 23rd pick for Brandin Cooks and the 43rd for Garoppolo, so they could package packs to move way up into the top 10. The Bucs could get back No. 23 and 31, plus a second-day pick (No. 95 late in the third would be reasonable) and still get a solid combination of defensive back and running back with the top two picks. 49ERS (No. 9): John Lynch doesnt need a quarterback, of course. But if Licht wanted to slide down just a bit „ two spots, from 7 to 9, perhaps seeing multiple defensive backs hed like to have still available „ then San Francisco could be a smart match, much like the Bears two years ago. The 49ers have two extra picks left over from the haul they got when the Bears moved up a single spot last year for Mitch Trubisky „ a late second-rounder (59) and early third (70). Lets say the Bucs drop from 7 to 9, and pick up the 70th and 74th picks, not a huge windfall, but real help without having to drop that far in the first round.By STEVEN WINEAssociated PressMIAMI „ Miami Dolphins owner Stephen Ross is 77 and wants to win now. Executive vice president of football operations Mike Tannenbaum and general manager Chris Grier, mindful that last seasons 6-10 record didnt help their job security, also want to win now. Coach Adam Gase, however, wants to draft a quarterback to groom as an eventual successor to Ryan Tannehill. The tension between seeking an immediate draft dividend and investing for the long term is at the core of the Dolphins decision with the 11th overall pick. The choice may show how much power Gase wields, but even if the other leaders in the organization yield to his preference, its uncertain which quarterback will land in Miami. Until youre just a couple of picks away, were really not sure how its going to unfold,Ž Tannenbaum said. Bad draft decisions are a big reason the Dolphins havent won a playoff game since 2000, eight years before Ross became majority owner. They hope to fare better in the upcoming draft, and here are things to know as the Dolphins wrestle with a multitude of options and needs:A QUARTERBACK?The Dolphins have devoted a first-round pick to a quarterback once since 1984, and that was Tannehill in 2012. He has undergone two major operations on his left knee in the past 18 months and missed all of last season, but Gase says hell be the starter this upcoming season. The draft is deep in QBs, however, and Gase wants one. Sam Darnold, Josh Rosen, Josh Allen and Baker Mayfield will likely be gone by the 11th pick, and while the Dolphins could trade up, theyre reluctant to give away multiple lower picks when they have glaring needs at numerous other positions. You can always make a deal to move up,Ž Grier said. Its just always dependent on how much you want to give up. Were not going to reach or overextend for something.Ž If one of the top four quarterbacks slides to 11th, the Dolphins will probably pounce. Or they might opt for Louisville quarterback Lamar Jackson. Miami could wait until a later round to take a QB, and Luke Falk of Washington State might then be the choice.DEFENSIVE HELPThe 2017 Dolphins allo wed 24.6 points to rank fourth-worst in the NFL, and then released their best defensive player, five-time Pro Bowl tackle Ndamukong Suh. That means defensive coordinator Matt Burke will be lobbying hard in the draft room for help. It could come in the first round from Georgia linebacker Roquan Smith, Virginia Tech linebacker Tremaine Edmunds or Washington defensive tackle Vita Vea.OFFENSIVE HOLESLast seasons Dolphins averaged 17.6 points to rank fifth-worst, and then parted with receiver Jarvis Landry and center Mike Pouncey, each a three-time Pro Bowler. Miami shored up those positions in free agency, but needs a starting tight end and help at guard and running back, and will try to address those needs in the middle rounds.ANNOUNCING SELECTIONSEighteen seniors from Marjory Stoneman Douglas High School and the family of assistant football coach Aaron Feis will announce the Dolphins picks from the team complex on the third day of the draft. Feis was among 17 people killed in the shooting at the school in February.HITS, MISSES AND BARGAINS This is the third draft together for Tannenbaum, Grier and Gase, and the biggest bust in recent years precedes them. It was defensive end Dion Jordan, the No. 3 overall pick in 2013. Violations of the leagues substance abuse policy limited him to one start and three sacks in Miami before he was released a year ago. He has since revived his career with the Seattle Seahawks. Subsequent firstround picks JaWuan James, DeVante Parker, Laremy Tunsil and Charles Harris have combined for zero Pro Bowl appearances. Miami hit on a secondround pick in 2014 with Landry, but traded him this offseason. Running back Jay Ajayi became a bargain as a fifth-round choice in 2015, but he was also traded. The Sun / Wednesday, April 25, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda AP FILE PHOTOMiami Dolphins head coach Adam Gase, left, answers a question during a news conference with Mike Tannenbaum, center, executive vice president of football operations, and Chris Grier, general manager, at the teams raining camp in Davie. The tension betwe en seeking an immediate draft dividend and investing for the long term is at the core of the Dolphins decision with the 11th over all pick. NFL DRAFT: DolphinsDolphins might use top pick to draft Tannehills successo r Thats why Jacksonville acquired the most coveted offensive lineman in free agency last month. Former Carolina All-Pro guard Andrew Norwell signed a fiveyear, $66.5 million deal that included $30 million guaranteed. Norwell will play between blossoming left tackle Cam Robinson, a second-round draft pick in 2017, and solid center Brandon Linder. The right side of Jacksonvilles line could use a makeover. Guard A.J. Cann, a third-round pick in 2015, is entering the final year of his contract, and 31-year-old right tackle Jermey Parnell has two years remaining on his deal after playing most of last season with a knee injury. Jacksonville likely wont be in position to take Notre Dame guard Quenton Nelson, widely considered the most polished offensive lineman in the draft, but could land Notre Dame offensive tackle Mike McGlinchey, UCLAs Kolton Miller or Georgias Isaiah Wynn. No one would be surprised to see the Jaguars choose a tight end with their first pick, either. Coughlin and general manager Dave Caldwell cut veteran Marcedes Lewis last month, and although they signed Austin Seferian-Jenkins in free agency, theyre still looking for someone who can be as productive blocking as catching passes. Those guys are rare these days, with South Carolinas Hayden Hurst and South Dakota States Dallas Goedert seemingly the best available. You see so many people today spread them out and go to the smaller guy,Ž Coughlin said. We want to run the ball. So to run the ball, we need a little bit more power in the back pocket to come off the ball, do all the combination work. ... Not easy to find, but theyre out there.Ž Some other things to know about Jacksonville, which is positioned to pick outside the top 10 for the first time since 2007.DEFENSIVE DEPTHVeteran linebacker Paul Posluszny retired, and nickel cornerback Aaron Colvin signed with Houston. But the Jaguars drafted linebacker Blair Brown in the fifth round last year and signed free agent D.J. Hayden to replace Colvin. We have needs, dont get me wrong, but theres not a glaring need for this upcoming season for us,Ž Caldwell said.QUARTERBACK COMING?The Jaguars let Chad Henne walk, leaving them without a backup quarterback until trading for Clevelands Cody Kessler late last month. Kesslers arrival did little to alter Jacksonvilles desire for a developmental backup. But how high will the Jags take one?HITS, MISSES AND BARGAINSCornerback Jalen Ramsey (first round, 2016) and running back Leonard Fournette (first round, 2017) are two big hits for a team with a history of draft woes. No one from Jacksonvilles 2013 draft class remains on the roster. JAGSFrom Page 1

PAGE 51

Page 4 SP www.yoursun.com Wednesday, April 25, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston175.773„„7-3L-38-19-4 Toronto148.6363„6-4W-18-36-5 NewYork139.591417-3W-49-54-4 TampaBay813.381855-5W-46-72-6 Baltimore617.2611181-9L-33-73-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland129.571„„6-4L-16-36-6 Detroit911.450245-5L-16-73-4 Minnesota810.444244-6L-55-33-7 Chicago515.250682-8L-12-93-6 KansasCity515.250682-8W-11-74-8 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston168.667„„6-4L-16-410-4 LosAngeles158.652„5-5W-15-710-1 Seattle1210.545324-6W-15-57-5 Oakland1211.522327-3W-38-64-5 Texas816.333874-6L-13-115-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork146.700„„5-5L-17-47-2 Philadelphia147.667„8-2W-49-15-6 Atlanta129.571216-4L-18-44-5 Washington1013.435544-6L-33-77-6 Miami517.2271082-8L-53-92-8 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY St.Louis138.619„„8-2W-35-48-4 Milwaukee149.609„„7-3W-68-66-3 Chicago119.550116-4W-23-48-5 Pittsburgh1210.545113-7L-45-47-6 Cincinnati418.182992-8W-12-72-11 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Arizona156.714„„7-3W-29-36-3 LosAngeles1110.524427-3W-37-64-4 Colorado1212.500425-5L-23-79-5 SanFrancisco1012.455534-6W-24-46-8 SanDiego915.375755-5W-14-105-5 MAJORLEAGUEBASEBALL A MERICANLEAGUE BATTING: Betts,Boston, .366;MMachado,Baltimore, .360;Lowrie,Oakland, .357;Altuve,Houston,.351; Correa,Houston,.346; Smith,TampaBay,.344; Judge,NewYork,.325; Cano,Seattle,.324;Haniger, Seattle,.324;Gregorius, NewYork,.324. RUNS: Betts,Boston,23; Gardner,NewYork,21; Judge,NewYork,20; Semien,Oakland,20; Springer,Houston,19; T rout,LosAngeles,19; Chapman,Oakland,18; Gregorius,NewYork,18; Correa,Houston,17;Cano, Seattle,16. RBI: Gregorius,NewYork, 24;Haniger,Seattle,23; Lowrie,Oakland,23;KDavis, Oakland,21;Correa,Houst on,19;6tiedat17. HITS: Lowrie,Oakland, 35;Altuve,Houston,33; MMachado,Baltimore, 32;Correa,Houston,28; Moustakas,KansasCity,27; Segura,Seattle,27;Semien, Oakland,27;Trout,Los Angeles,27;Betts,Boston, 26;Gordon,Seattle,26. DOUBLES: Andujar,New Y ork,8;Betts,Boston,8; Beltre,Texas,8;DMachado, Detroit,8;Segura,Seattle, 8;Springer,Houston,8;6 t iedat7. T RIPLES: Chapman,Oakland,3;Benintendi,Boston, 2;Candelario,Detroit,2; Castellanos,Detroit,2; Cozart,LosAngeles,2; Fisher,Houston,2;Smith, TampaBay,2;Sanchez, Chicago,2;Wendle,Tampa Bay,2;16tiedat1. HOMERUNS: Trout,Los Angeles,9;Haniger,Seattle, 8;MMachado,Baltimore, 8;Gallo,Texas,7;Gregorius,NewYork,7;Ramirez, Cleveland,7;7tiedat6. STOLENBASES: Gordon, Seattle,9;Anderson, Chicago,8;Gentry,Baltimore,5;Trout,LosAngeles, 5;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Lindor, Cleveland,4;Moncada,Chicago,4;Pillar,Toronto,4. PITCHING: Carrasco,Cleveland,4-0;Porcello,Boston, 4-0;Severino,NewYork, 4-1;12tiedat3. ERA: Morton,Houston,0.72; Verlander,Houston,1.10; Manaea,Oakland,1.23; Cole,Houston,1.29;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,49;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: Cabrera,New York,.354;Arenado,Colorado,.353;Flaherty,Atlanta, .339;Swanson,Atlanta,.329; Herrera,Philadelphia,.329; Martinez,St.Louis,.329; Grandal,LosAngeles,.328; Hoskins,Philadelphia,.323; Bryant,Chicago,.319;Pham, St.Louis,.318. 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;LeMahieu,Colorado,16;SMarte,Pittsburgh, 16. RBI: Baez,Chicago,23; Harper,Washington,19; Hoskins,Philadelphia,19; Cespedes,NewYork,18; Tucker,Atlanta,18;Franco, Philadelphia,17;5tiedat16. HITS: Cabrera,NewYork, 28;LeMahieu,Colorado, 28;Pirela,SanDiego,27; Swanson,Atlanta,27;Albies, Atlanta,26;Castro,Miami, 26;Herrera,Philadelphia, 26;Markakis,Atlanta,25; Martinez,St.Louis,25;4tied at24. DOUBLES: Albies,Atlanta, 9;Cabrera,NewYork,8; Freeman,Atlanta,8;Pollock, Arizona,8;Swanson,Atlanta, 8;12tiedat7. TRIPLES: Baez,Chicago,3; SMarte,Pittsburgh,3;Cervelli,Pittsburgh,2;Dyson, Arizona,2;Goldschmidt, Arizona,2;KMarte,Arizona, 2;Nimmo,NewYork,2; Pirela,SanDiego,2;CTaylor, LosAngeles,2;Zimmerman, Washington,2. HOMERUNS: Blackmon, Colorado,8;Harper,Washington,8;Baez,Chicago,7; DeJong,St.Louis,7;Thames, Milwaukee,7;Villanueva, SanDiego,7;Albies,Atlanta, 6;Molina,St.Louis,6;6tied at5. STOLENBASES: MTaylor, Washington,9;Turner, Washington,9;Inciarte, Atlanta,7;SMarte,Pittsburgh,7;Cain,Milwaukee, 5;Hamilton,Cincinnati,5; Hernandez,Philadelphia,5; Pham,St.Louis,5;Pollock, Arizona,5;Story,Colorado, 5. PITCHING: Corbin,Arizona, 4-0;Scherzer,Washington, 4-1;9tiedat3. ERA: Cueto,SanFrancisco, 0.35;Garcia,Miami,1.00;Scherzer,Washington,1.36; Martinez,St.Louis,1.42; Corbin,Arizona,1.89;Ryu, LosAngeles,1.99;Williams, Pittsburgh,2.15;Nola, Philadelphia,2.30;Stratton, SanFrancisco,2.32;Bettis, Colorado,2.40. STRIKEOUTS: Corbin, Arizona,48;Scherzer,Washington,47;deGrom,New York,40;Syndergaard,New York,39;Martinez,St.Louis, 37;Strasburg,Washington, 36;Kershaw,LosAngeles,35; Foltynewicz,Atlanta,33;Ray, Arizona,32;Smith,Miami,32.BOXSCORES ROUNDUP/MATCHUPSMariners1,WhiteSox0: MarcoGonzales andfourrelieverscombinedona“vehitter,MitchHanigersingledhomethe onlyrunandSeattleMarinersedged Chicago. Cubs10,Indians3: KyleSchwarberhit twoofChicagosfoursolohomerunsand theCubsdefeatedClevelandinthe“rst meetingbetweentheteamssincetheir classic2016WorldSeries. Yankees8,Twins3: DidiGregoriushad anotherbiggameatYankeeStadium withatwo-runhomerandthreeRBIs, andGarySanchezhomeredtwicetohelp CCSabathiaandNewYorkromppast Minnesota. BlueJays4,RedSox3,10innings: Curtis Grandersonhitawalk-offhomerinthe 10thinningtogiveTorontoawinover BostonandhandtheRedSoxtheir season-worstthirdstraightdefeat. LATE,PPD. AMERICANLEAGUE TampaBayatBaltimore,ppd. OaklandatTexas L.A.AngelsatHouston NATIONALLEAGUE AtlantaatCincinnati ArizonaatPhiladelphia N.Y.MetsatSt.Louis SanDiegoatColorado MiamiatL.A.Dodgers WashingtonatSanFrancisco INTERLEAGUE DetroitatPittsburgh.ppd. MilwaukeeatKansasCityTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanDiegoRoss(R)2-12.813-10-00.00.00 ColoradoGray(R)3:10p1-46.751-42-017.02.65 WashingtonScherzer(R)4-11.364-11-016.01.69 SanFran.Samardzija(R)3:45p1-00.001-00-210.05.40 AtlantaWisler(R)1-01.291-00-04.00.00 CincinnatiFinnegan(L)6:40p0-211.050-20-00.00.00 ArizonaGreinke(R)2-14.132-21-05.01.80 PhiladelphiaArrieta(R)7:05p2-02.042-11-113.01.38 MiamiRichards(R)0-26.161-30-00.00.00 LosAngelesKershaw(L)7:35p1-32.452-30-00.00.00 NewYorkMatz(L)1-14.423-10-14.110.38 St.LouisWacha(R)8:15p3-14.223-11-09.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA LosAngelesTropeano(R)1-13.751-10-00.00.00 HoustonVerlander(R)2:10p3-01.104-12-121.01.71 SeattleHernandez(R)2-25.063-21-05.01.80 ChicagoShields(R)2:10p1-26.172-20-16.06.00 MinnesotaLynn(R)0-16.000-30-00.00.00 NewYorkGray(R)6:35p1-18.271-30-16.06.00 TampaBayArcher(R)1-16.593-22-221.15.91 BaltimoreBundy(R)7:05p1-21.422-31-117.15.19 BostonRodriguez(L)2-03.453-00-012.13.65 TorontoSanchez(R)7:07p1-23.861-30-14.06.75 OaklandG raveman(R)0-410.071-43-027.22.28 TexasFister(R)8:05p1-23.951-20-14.013.50INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA DetroitBoyd(L)0-11.401-20-14.011.25 PittsburghTaillon(R)7:05p2-12.863-10-00.00.00 Chi.CubsLester(L)2-03.104-00-00.00.00 ClevelandBauer(R)7:10p1-22.671-30-00.00.00 MilwaukeeAnderson(R)2-13.254-10-00.00.00 KansasCityHammel(R)8:15p0-13.200-40-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALL1901: IntheopeneratDetroitsBennettPark,theTigers beatMilwaukeeinagreatcomeback.Trailing13-4 goingintothebottomoftheninth,theTigersscored10 runsfora14-13victory.FrankDillonhadfourdoubles. 1904: NewYorkpitcherJackChesbrorecordedthe“rst ofhis41victoriesontheseason,anAmericanLeague recordthatstillstands. 1933: YankeespitcherRussVanAttamadeaspectacular debutbyblankingWashington16-0andgoing4-for-4. 1976: Cubscenter“elderRickMondayrescuedthe American”agfromtwotrespasserswhotriedtosetit on“reintheout“eldofDodgerStadium.TheincidenthappenedinthefourthinningofChicagos5-4, 10-inninglosstoLosAngeles. 1977: TheCincinnatiRedsrompedtoa23-9victoryover theBravesinAtlanta.TheRedstiedaNationalLeague recordbyscoring12runsinthe“fthinningoffthree Bravespitchers.GeorgeFosterhadsevenRBIs,“ve runsscored,twohomeruns,adoubleandaqsingle. 1995: Majorleaguebaseballreturnedaftera257-day layoffastheLosAngelesDodgersbeattheFloridaMarlins8-7.Playershadgoneonstrikethepreviousseason. 1997: MattWilliamshitthreehomersandDavidJustice homeredtwiceastheClevelandIndiansandMilwaukee Brewerscombinedtomatchamajorleaguerecordfor homerunsinanine-inningnightgamewith11.Clevelandhitaclub-recordeightinall,includingthreeinone inningastheIndiansbeattheBrewers11-4. 2001: RickeyHendersonofthePadressetthemajor leaguewalksrecordwithhis2,063rdbaseonballsin SanDiegos5-3losstoPhiladelphia. 2009: AlbertPujolshithissecondgrandslamofthe seasonandsurpassed1,000careerRBIsinSt.Louis8-2 victoryovertheChicagoCubs. 2017: TreaTurnerhitforthethirdcycleinNationals historyanddroveinacareer-highsevenruns,helping Washingtontoa15-12winoverColoradoonafrigid night.MONDAYSGAMES AmericanLeague Cleveland2,Baltimore1 N.Y.Yankees14,Minnesota1 Oakland9,Texas4 L.A.Angels2,Houston0 ChicagoWhiteSox10,Seattle4 NationalLeague Cincinnati10,Atlanta4 SanDiego13,Colorado5 L.A.Dodgers2,Miami1 SanFrancisco4,Washington2 THURSDAYSGAMES AmericanLeague MinnesotaatN.Y.Yankees,1:05p.m. SeattleatCleveland,6:10p.m. TampaBayatBaltimore,7:05p.m. BostonatToronto,7:07p.m. ChicagoWhiteSoxatKansasCity,8:15p.m. NationalLeague AtlantaatCincinnati,12:35p.m. ArizonaatPhiladelphia,1:05p.m. N.Y.MetsatSt.Louis,1:15p.m. MilwaukeeatChicagoCubs,8:05p.m. Interleague DetroitatPittsburgh,12:35p.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 LowrieOak23981335.357 AltuveHou24941333.351 CorreaHou23811728.346 MSmithTB1961921.344 JudgeNYY21772025.325 CanoSea21741624.324 HanigerSea21741224.324 GregoriusNYY21711823.324 NATIONALLEAGUE PlayerGABRHPct. CabreraNYM20791628.354 ArenadoCol1968924.353 RFlahertyAtl1962921.339 SwansonAtl20821227.329 HerreraPhi20791226.329 MartinezStL2176725.329 GrandalLAD18671122.328 HoskinsPhi21651521.323 BryantChC19691222.319 PhamStL19661821.318 Throu g hA p ril23STATISTICALLEADERSMARINERS1,WHITESOX0SEATTLEABRHBIBBSOAVG. Gordoncf300000.295 Segurass400001.293 Cano2b401000.321 Cruzdh400000.235 Seager3b412000.233 Hanigerrf401103.321 Gamellf401001.176 Zuninoc300000.125 Vogelbach1b200010.212 Romine1b000000.000 TOTALS3215115 CHICAGOABRHBIBBSOAVG. Andersonss402001.267 Sanchez3b401001.290 Abreu1b400001.293 Castilloc401000.250 Davidsondh400004.197 Moncada2b301011.244 Thompsonrf300002.167 Garcialf-cf300002.184 Engelcf200000.157 a-Delmonicoph-lf100000.237 TOTALS32050112 SEATTLE000100000„152 CHICAGO000000000„051 a-groundedoutforEngelinthe7th. E„Seager2(4),Moncada(2).LOB„Seattle 6,Chicago6.2B„Seager(6),Moncada (6).RBIs„Haniger(24).CS„Gordon(2), Anderson(1),Engel(1). Runnersleftinscoringposition„Seattle 3(Gordon2,Vogelbach);Chicago3 (Davidson,Garcia,Delmonico).RISP„ Seattle1for4;Chicago0for6. GIDP„Abreu. DP„Seattle1(Seager,Cano,Vogelbach). SEATTLEIPHRERBBSONPERA Gonzales,W,2-265 0018894.37 Altavilla,H,4.20 000143.18 Rzepczynski,H,3.10 000019.00 Nicasio,H,810 0001154.22 Diaz,S,9-910 0002110.79 CHICAGOIPHRERBBSONPERA Volstad,L,0-14.13 1103663.75 Santiago3.120011593.38 Jones1.10 0001161.04 Gonzalespitchedto1batterinthe7th. Inheritedrunners-scored„Altavilla1-0, Rzepczynski1-0.HBP„Volstad(Gordon). WP„Gonzales. Umpires„Home,MikeEstabrook;First, AlfonsoMarquez;Second,BruceDreckman; Third,ChadFairchild.T„2:52.A„10,761 (40,615).CUBS10,INDIANS3CHICAGOABRHBIBBSOAVG. Almoracf511103.315 Baez2b512101.299 Rizzo1b512101.170 Contrerasc411111.274 LaStella3b501201.300 Schwarberdh522200.302 Russellss511001.217 Heywardrf412000.277 Happlf423201.259 TOTALS4210151019 CLEVELANDABRHBIBBSOAVG. Lindorss200010.218 Gonzalezss101100.222 Kipnis2b400111.165 Ramirez3b313010.266 Alonso1b400000.213 Encarnaciondh401102.154 Naquinrf201010.279 a-Guyerph-rf100000.125 Perezc300013.154 Zimmercf423001.271 Davislf300013.176 TOTALS31393610 CHICAGO021200302„10151 CLEVELAND001000011„391 a-groundedoutforNaquininthe8th. E„Happ(1),McAllister(1).LOB„Chicago 6,Cleveland8.2B„Baez2(7),Russell(5), Heyward(2),Ramirez(2),Zimmer(3). HR„Schwarber(5),offTomlin;Contreras (1),offTomlin;Schwarber(6),offTomlin; Happ(3),offTomlin.RBIs„Almora(7),Baez (24),Rizzo(6),Contreras(7),LaStella2(7), Schwarber2(16),Happ2(7),Kipnis(5), Encarnacion(7),Gonzalez(1).S„Lindor. Runnersleftinscoringposition„Chicago 4(Almora,Contreras,Schwarber,Russell); Cleveland3(Kipnis3).RISP„Chicago5for 16;Cleveland3for10. Runnersmovedup„Baez,LaStella,Kipnis. GIDP„Alonso,Guyer. DP„Chicago2(LaStella,Baez,Rizzo),(La Stella,Baez,Rizzo). CHICAGOIPHRERBBSONPERA Chatwood,W,1-364 1155923.74 Cishek110012182.25 Wilson12110085.59 Farrell121003170.00 CLEVELANDIPHRERBBSONPERA Tomlin,L,0-33.27 5503619.24 Otero1.100003184.15 Olson100000173.86 McAllister15 3300308.10 Goody11 0003131.17 Belisle122210217.36 Chatwoodpitchedto1batterinthe7th. Inheritedrunners-scored„Cishek1-0.WP„ Wilson,Belisle. Umpires„Home,TedBarrett;First,Lance Barksdale;Second,WillLittle;Third,Tom Woodring.T„3:00.A„16,408(35,225).YANKEES8,TWINS3MINNESOTAABRHBIBBSOAVG. Dozier2b400000.291 Keplerrf-cf411000.283 Sanodh310011.191 Escobar3b313110.293 Rosariolf400002.232 Garverc401001.200 Morrison1b200011.103 Grossmanrf100000.118 Adrianzass400003.208 LaMarrecf200001.421 a-Mauerph-1b100000.293 TOTALS3235139 NEWYORKABRHBIBBSOAVG. Gardnerlf410011.225 Judgerf523102.341 Gregoriusss413301.347 Stantondh410003.213 Sanchezc422301.208 Hickscf200021.270 Walker1b410002.172 Andujar3b400002.295 Torres2b402100.250 TOTALS358108313 MINNESOTA100000110„351 NEWYORK01112030X„8104 a-groundedoutforLaMarreinthe7th. E„Garver(1),Judge(1),Walker(1),Torres (1),Betances(2).LOB„Minnesota5,New York6.2B„Kepler(6),Escobar2(8),Judge (5).HR„Sanchez(4),offBerrios;Gregorius (8),offBerrios;Judge(7),offDuffey; Sanchez(5),offDuffey.RBIs„Escobar(9), Judge(16),Gregorius3(27),Sanchez3 (18),Torres(1).CS„Escobar(1). Runnersleftinscoringposition„Minnesota 4(Rosario2,LaMarre,Mauer);NewYork2 (Sanchez,Andujar).RISP„Minnesota2for 10;NewYork2for6. Runnersmovedup„Morrison. GIDP„Gardner. DP„Minnesota1(Adrianza,Morrison). MINNESOTAIPHRERBBSONPERA Berrios,L,2-2465527932.84 Pressly10 0003190.00 Duffey243311 4113.50 Rogers10 0002126.23 NEWYORKIPHRERBBSONPERA Sabathia,W,1-0621014821.86 Betances1-31 1021216.00 Robertson,H,42-30 000173.65 Shreve121101180.93 Holder100002199.53 Berriospitchedto2battersinthe5th. Inheritedrunners-scored„Robertson2-0. WP„Berrios,Duffey. Umpires„Home,RyanBlakney;First,Jim Wolf;Second,D.J.Reyburn;Third,Sam Holbrook.T„3:11.A„39,025(54,251).BLUEJAYS4,REDSOX3,10INN.BOSTONABRHBIBBSOAVG. Bettsrf400012.347 Benintendilf500004.227 Ramirez1b513100.333 Martinezdh400003.291 Devers3b411000.282 Nunez2b401100.268 BradleyJr.cf401002.225 Leonc200002.107 a-Morelandph100000.341 Vazquezc000010.211 Holtss413101.289 TOTALS37393214 TORONTOABRHBIBBSOAVG. Grandersonrf-lf513301.321 Hernandezlf300011.316 Grichukrf000000.086 Smoak1b300012.228 Solarte3b400002.236 Pearcedh210011.292 b-Moralesph-dh100000.229 Martinc401001.140 Pillarcf401101.301 Diazss410001.200 Travis2b410001.130 TOTALS34454311 BOSTON0000010020„390 TORONTO0300000001„450 Oneoutwhenwinningrunscored. a-groundedoutforLeoninthe8th.bgroundedoutforPearceinthe9th. LOB„Boston6,Toronto5.2B„Holt(4), Granderson(3),Pillar(7).HR„Granderson (3),offKimbrel.RBIs„Ramirez(16),Nunez (7),Holt(6),Granderson3(12),Pillar(9). SB„Nunez(1). Runnersleftinscoringposition„Toronto 2(Solarte,Diaz).RISP„Boston3for6; Toronto1for7. GIDP„Ramirez. DP„Toronto1(Diaz,Travis,Smoak). BOSTONIPHRERBBSONPERA Porcello73 33391031.93 Kelly21 0001203.38 Kimbrel,L,0-1.11110191.08 TORONTOIPHRERBBSONPERA Happ7411010973.72 Tepera,H,7110002202.38 Osuna,BS,1-714 2212311.74 Clippard,W,3-010 0010152.31 WP„Porcello. Umpires„Home,DanaDeMuth;First,Paul Nauert;Second,ScottBarry;Third,Carlos Torres.T„2:51.A„20,070(53,506).

PAGE 52

The Sun / Wednesday, April 25, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 14 5 .737 „ Tampa (Yankees) 10 9 .526 4 Dunedin (Blue Jays) 7 10 .412 6 Lakeland (Tigers) 7 11 .389 6 Florida (Braves) 6 13 .316 8 Clearwater (Phillies) 6 13 .316 8 South Division W L Pct. GB Jupiter (Marlins) 14 4 .778 „ Bradenton (Pirates) 11 8 .579 3 Palm Beach (Cardinals) 10 8 .556 4 Charlotte (Rays) 9 9 .500 5 St. Lucie (Mets) 8 9 .471 5 Fort Myers (Twins) 8 11 .421 6 Tuesdays Games Charlotte at St. Lucie, TBD Jupiter at Palm Beach, TBD Lakeland 2, Dunedin 1 St. Lucie 5, Charlotte 3 Palm Beach 5, Jupiter 4 Tampa 4, Bradenton 3 Clearwater 3, Fort Myers 2 Daytona 7, Florida 3 Tampa at Bradenton, late Wednesdays Games Fort Myers at Clearwater, 12 a.m. Jupiter at Palm Beach, TBD Dunedin at Lakeland, TBD Dunedin at Lakeland, 5 p.m. Jupiter at Palm Beach, 5:30 p.m. Tampa at Bradenton, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Florida at Daytona, 7:05 p.m. Thursdays Games Bradenton at Jupiter, 6:30 p.m. Charlotte at Tampa, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m. Florida at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Daytona at Fort Myers, 7 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 April 22: Washington 106, Toronto 98 Today: Washington at Toronto, 7 p.m. Friday: Toronto at Washington, 6, 7 or 8 p.m. x-Sunday: Washington at Toronto, TBABOSTON 3, MILWAUKEE 2April 15: Boston 113, Milwaukee 107, OT April 17: Boston 120, Milwaukee 106 April 20: Milwaukee 116, Boston 92 April 22: Milwaukee 104, Boston 102 Tuesday: Boston 92, Milwaukee 87 x-Thursday: Boston at Milwaukee, 7, 8 or 9:30 p.m. x-Saturday: Milwaukee at Boston, TBACELTICS 92, BUCKS 87MILWAUKEE (87) Middleton 9-21 2-3 23, Antetokounmpo 5-10 6-9 16, Zeller 0-0 0-0 0, Bledsoe 5-15 4-6 16, Brogdon 1-5 0-0 2, Parker 7-15 1-1 17, Maker 1-5 0-0 2, Dellavedova 0-2 0-0 0, Snell 0-5 0-0 0, Muhammad 4-9 1-1 11. Totals 32-87 14-20 87. BOSTON (92) Tatum 2-7 3-3 8, Ojeleye 1-3 2-2 5, Horford 7-15 6-10 22, Rozier 4-10 6-8 16, J.Brown 5-13 1-2 14, Morris 4-10 1-2 10, Baynes 2-2 0-0 4, Larkin 2-2 0-0 4, Smart 2-7 5-5 9. Totals 29-69 24-32 92.MILWAUKEE 15 22 24 26 „ 87 BOSTON 23 25 24 20 „ 923-Point Goals„Milwaukee 9-33 (Middleton 3-6, Muhammad 2-3, Bledsoe 2-5, Parker 2-7, Dellavedova 0-2, Brogdon 0-2, Maker 0-3, Snell 0-5), Boston 10-31 (J.Brown 3-8, Horford 2-5, Rozier 2-6, Tatum 1-3, Ojeleye 1-3, Morris 1-4, Smart 0-2). Fouled Out„Maker. Rebounds„Milwaukee 37 (Antetokounmpo 10), Boston 50 (Horford 14). Assists„ Milwaukee 21 (Antetokounmpo 9), Boston 22 (Rozier 5). Total Fouls„Milwaukee 23, Boston 21. Technicals„Rozier. A„18,624 (18,624).PHILADELPHIA 3, MIAMI 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 April 19: Philadelphia 128, Miami 108 April 21: Philadelphia 106, Miami 102 Tuesday: Miami at Philadelphia, late x-Thursday: Philadelphia at Miami, 7 p.m. x-Saturday: Miami at Philadelphia, TBAINDIANA 2, CLEVELAND 2April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 April 22: Cleveland 104, Indiana 100 Today: Indiana at Cleveland, 7 p.m. Friday: Cleveland at Indiana, 7, 8 or 8:30 p.m. x-Sunday: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON 3, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 April 21: Minnesota 121, Houston 105 Monday: Houston 119, Minnesota 100 Today: Minnesota at Houston, 9:30 p.m. x-Friday: Houston at Minnesota, 9:30 p.m. x-Sunday: 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 April 22: San Antonio 103, Golden State 90 Tuesday: San Antonio at Golden State, late x-Thursday: Golden State at San Antonio, 9:30 p.m. x-Saturday: 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 April 21: New Orleans 131, Portland 123UTAH 3, OKLAHOMA CITY 1April 15: Oklahoma City 116, Utah 108 April 18: Utah 102, Oklahoma City 95 April 21: Utah 115, Oklahoma City 102 Monday: Utah 113, Oklahoma City 96 Today: Utah at Oklahoma City, 9:30 p.m. x-Friday: Oklahoma City at Utah, 10:30 p.m. x-Sunday: Utah at Oklahoma City, TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 23: SCORING G FG FT PTS. AVG. Davis, NOR 4 49 31 132 33.0 James, CLE 4 46 32 130 32.5 Harden, HOU 4 38 29 121 30.2 Durant, GOL 4 40 27 116 29.0 DeRozan, TOR 4 40 25 112 28.0 Antetokounmpo, MIL 4 44 20 111 27.8 Holiday, NOR 4 46 12 111 27.8 Mitchell, UTA 4 43 14 110 27.5 George, OKC 4 35 22 109 27.2 Wall, WAS 4 37 30 107 26.8 Middleton, MIL 4 40 7 102 25.5 McCollum, POR 4 40 10 101 25.2 Brown, BOS 4 38 6 95 23.8 Oladipo, IND 4 30 17 89 22.2 Thompson, GOL 4 35 4 89 22.2 Aldridge, SAN 4 29 27 88 22.0 Beal, WAS 4 31 13 87 21.8 Westbrook, OKC 4 29 24 85 21.2 Paul, HOU 4 31 13 83 20.8 Dragic, MIA 4 29 14 78 19.5 FG PERCENTAGE FG FGA PCT. Valanciunas, TOR 22 31 .710 McGee, GOL 16 23 .696 Scott, WAS 20 29 .690 Gobert, UTA 22 32 .688 Gortat, WAS 20 31 .645 Antetokounmpo, MIL 44 71 .620 Middleton, MIL 40 65 .615 Capela, HOU 23 38 .605 Favors, UTA 21 35 .600 Turner, IND 24 41 .585 REBOUNDS G OFF DEF TOT AVG. Capela, HOU 4 20 36 56 14.0 Towns, MIN 4 14 39 53 13.2 Davis, NOR 4 12 36 48 12.0 James, CLE 4 9 38 47 11.8 Westbrook, OKC 4 7 40 47 11.8 Gobert, UTA 4 18 26 44 11.0 Simmons, PHL 4 11 32 43 10.8 Love, CLE 4 14 28 42 10.5 Mirotic, NOR 4 2 36 38 9.5 Durant, GOL 4 2 35 37 9.2 ASSISTS G AST AVG. Rondo, NOR 4 53 13.2 Wall, WAS 4 52 13.0 Simmons, PHL 4 39 9.8 Lowry, TOR 4 34 8.5 Green, GOL 4 33 8.2 Westbrook, OKC 4 33 8.2 James, CLE 4 32 8.0 Rubio, UTA 4 32 8.0 Rozier, BOS 4 28 7.0 Antetokounmpo, MIL 4 26 6.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Colorado -152 San Diego +142 Washington -155 at San Fran. +145 Atlanta -109 at Cincinnati -101 at Philadelphia -112 Arizona +102 at Los Angeles -375 Miami +345 at St. Louis -145 New York +135American LeagueSeattle -150 at Chicago +140 at Houston -217 Los Angeles +197 at New York -175 Minnesota +163 at Baltimore -132 Tampa Bay +122 Boston -137 at Toronto +127 Oakland -110 at Texas +100Interleagueat Cleveland -127 Chi. Cubs +117 at Pittsburgh -200 Detroit +180 Milwaukee -135 at Kansas City +125NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Toronto 7 215 Washington at Cleveland 6 205 Indiana at Houston 12 217 Minnesota at Oklahoma City 3 207 UtahNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Boston -171 Toronto +159 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Claimed INF/OF Jace Peterson off waivers from the N.Y. Yankees. Transferred RHP Gabriel Ynoa to the 60-day DL. CHICAGO WHITE SOX „ Placed OF Avisail Garcia on the 10-day DL. Recalled OF Daniel Palka from Charlotte (IL). KANSAS CITY ROYALS „ Optioned C Cam Gallagher and OF Paulo Orlando to Omaha (PCL). Placed RHP Justin Grimm on the 10-day DL, retroactive to Sunday. Reinstated OF Alex Gordon and C Salvador Perez from the 10-day DL. MINNESOTA TWINS „ Recalled RHP Tyler Duffey from Rochester (IL). OAKLAND ATHLETICS „ Placed RHP Yusmeiro Petit on the bereavement list. Recalled RHP Lou Trivino from Nashville (PCL).National LeagueCINCINNATI REDS „ Designated RHP Kevin Quackenbush for assignment. Reinstated RHP Kevin Shackelford from the 10-day DL. Sent 3B Eugenio Perez to Louisville (IL) for a rehab assignment. COLORADO ROCKIES „ Optioned RHP Scott Oberg to Albuquerque (PCL). Designated RHP Zach Jemiola for assignment. Selected the contract of RHP Brooks Pounders from Albuquerque. LOS ANGELES DODGERS „ Selected the contract of RHP Daniel Hudson from Oklahoma City (PCL). Optioned RHP Walker Buehler to Rancho Cucamonga (Calif.) MIAMI MARLINS „ Sent RHP Dan Straily to Jacksonville (FSL) for a rehab assignment.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP David Palladino. TROIS-RIVIERES AIGLES „ Released RHPs Daniel Carela, Kody Kerski and Matt Rusch.BASKETBALLNational Basketball AssociationBROOKLYN NETS „ Named Pablo Prigioni assistant coach and Tiago Splitter pro scout.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Exercised their “ fth-year option on LB Shaq Thompson. LOS ANGELES CHARGERS „ Waived LB Mike Moore. LOS ANGELES RAMS „ Exercised their “ fth-year options on RB Todd Gurley and CB Marcus Peters. NEW ENGLAND PATRIOTS „ Signed OL Ulrick John.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Signed F Victor Olofsson to a two-year contract.American Hockey LeagueAHL „ Suspended Rochester D Andrew MacWilliam three games, Manitoba F Buddy Robinson two games and Grand Rapids F Colin Campbell one game.OLYMPIC SPORTSUSADA „ Announced American cyclist Shaun Moffett accepted a 21-month sanction for his possession and use of testosterone and clomiphene.COLLEGESCARSON-NEWMAN „ Announced the resignation of mens and womens tennis coach Jean Love. IOWA STATE „ Announced senior mens basketball G Prentiss Nixon is transferring from Colorado State. MILWAUKEE „ Granted releases to mens basketball junior Gs Brock Stull and Jeremiah Bell and sophomore F Bryce Nze so they can transfer. NORTH CAROLINA „ Announced junior RB Antonio Williams is transferring from Ohio State. OKLAHOMA STATE „ Announced graduate mens basketball G Mike Cunningham is transferring from South Carolina-Upstate.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 April 21: 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 April 21: Toronto 4, Boston 3 Monday: Toronto 3, Boston 1 Today: Toronto at Boston, 7:30 p.m.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 April 21: Washington 4, Columbus 3, OT Monday: Washington 6, Columbus 3PITTSBURGH 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 April 22: 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 April 22: 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 1INDIVIDUAL PLAYOFF STATISTICSThrough April 23:PLAYOFF SCORING LEADERS GP G A PTS Sidney Crosby, PIT 6 6 7 13 Jake Guentzel, PIT 6 6 7 13 David Pastrnak, BOS 6 4 7 11 Nikita Kucherov, TB 5 5 5 10 Sean Couturier, PHI 5 5 4 9 John Carlson, WAS 6 1 8 9 Alex Ovechkin, WAS 6 5 3 8 Evgeny Kuznetsov, WAS 6 4 4 8 Nicklas Backstrom, WAS 6 2 6 8 Mitchell Marner, TOR 6 2 6 8 Torey Krug, BOS 6 1 7 8GOALS AGAINST AVERAGEName Team GPI MINS GA AVG Marc-Andre Fleury VGK 4 275 3 0.65 Martin Jones SJ 4 239 4 1.00 Jonathan Quick LA 4 271 7 1.55 Cory Schneider NJ 4 201 6 1.78 Braden Holtby WAS 5 313 10 1.92 Connor Hellebuyck WIN 5 279 9 1.94 Andrei Vasilevskiy TB 5 298 10 2.01 Matt Murray PIT 6 354 13 2.20 Pekka Rinne NAS 6 322 14 2.60 Andrew Hammond COL 3 137 6 2.63 Tuukka Rask BOS 6 328 15 2.74 Sergei Bob rovsky CLM 6 415 22 3.18 Frederik Andersen TOR 6 309 17 3.30 Devan Dubnyk MIN 5 247 14 3.39 John Gibson ANA 4 216 13 3.59 Jonathan Bernier COL 4 217 14 3.87 Michal Neuvirth PHI 3 149 11 4.40 Philipp Grubauer WAS 2 105 8 4.57ECHL 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 Wednesday, April 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, late x-Wednesday, April 25: Allen at Idaho, 9:10 p.m. Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack vs. Manchester Friday, April 27: Manchester at Adirondack, 7:00 p.m. Saturday, April 28: Manchester at Adirondack, 7:00 p.m. Tuesday, May 1: Manchester at Adirondack, 7:00 p.m. Thursday, May 3: Manchester at Adirondack, 7:00 p.m. x-Sunday, May 6: Adirondack at Manchester, 6:00 p.m. x-Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. 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. GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR ZURICH CLASSIC OF NEW ORLEANSSite: Avondale, La. Course: TPC Louisiana. Yardage: 7,425. Par: 72. Purse: $7.2 million. Winners share: $2,073,600 ($1,036,800 to each player). Television: Thursday-Friday, 2:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champions: Cameron Smith and Jonas Blixt. Last week: Andrew Landry won the Valero Texas Open. FedEx Cup leader: Justin Thomas. Notes: This is the only team event on the PGA Tour. The 72 holes of stroke play features fourballs in the “ rst and third round, foursomes in the second and fourth rounds. ... No world ranking points are available. ... Ten of the top 14 players in the world ranking are in the “ eld. ... The Zurich Classic is the “ rst tournament since the Tour Championship to feature all four major champions „ Patrick Reed, Justin Thomas, Jordan Spieth and Brooks Koepka. ... Koepka is playing for the “ rst time since Kapalua at the start of the year because of a left wrist injury. ... The 36-hole cut is to the low 35 teams and ties. ... Koepka is playing with Marc Turnesa, who has played 15 PGA Tour events since the end of 2014. ... Spieth is playing with Ryan Palmer; Thomas with Alabama teammate Bud Cauley; and Reed with Patrick Cantlay. This is Reeds “ rst start since he won the Masters. ... Jon Rahm is teamed with Wesley Bryan. ... Chris Paisley of England received a sponsor exemption and is playing with close friend Tommy Fleetwood. ... There are teams with both players from Mexico, Canada, Spain, China, England, Ireland, Scotland, Argentina, and two each from Australia and South Africa. There also are three teams of South Korean heritage. Next week: Wells Fargo Championship. Online: www.pgatour.com LPGA TOUR LPGA MEDIHEAL CHAMPIONSHIPSite: Daly City, Calif. Course: Lake Merced GC. Yardage: 6,541. Par: 72. Purse: $1.5 million. Winners share: $225,000. Television: Thursday-Sunday, 6:30-9 p.m. (Golf Channel). Defending champion: New tournament. Last week: Moriya Jutanugarn won the HUGEL-JTBC LA Open. Race to CME Globe leader: Inbee Park. Notes: The LPGA returns to Lake Merced after a year away. It previously had the Swinging Skirts LPGA Classic from 2014-16. ... Lydia Ko is a two-time winner at Lake Merced. She is in the “ eld, along with Haru Nomura of Japan, who won in 2016. ... Park, who has two runner-up “ nishes and a tie for third in the last three starts, returned to a No. 1 ranking. .... Five players have been No. 1 since Park was last there in October 2015. ... Moriya Jutanugarn, who won at Wilshire Country Club last week, and Ariya Jutanugarn are only the second set of sisters to win on the LPGA Tour. The other was Annika and Charlotta Sorenstam. Next up could be the Korda sisters. Jessica already has won on the LPGA; Nelly has won on the Symetra Tour. ... For the second straight year, different players won the “ rst nine LPGA events. This year, those nine players represent “ ve countries „ U.S., South Korea, Thailand, Canada and Sweden. Next week: Volunteers of America Texas Classic. Online: www.lpga.comEUROPEAN TOUR/ASIAN TOUR VOLVO CHINA OPENSite: Beijing. Course: Topwin Golf & CC. Yardage: 7,261. Par: 72. Purse: CNY20 million ($3.18 million). Television: Wednesday, 10:30 p.m. to 2:30 a.m (Golf Channel); Thursday, 2:30-5:30 a.m., 10:30 p.m.-2:30 a.m. (Golf Channel); Friday, 2:30-5:30 a.m. (Golf Channel); SaturdaySunday, 12:30-5 a.m. (Golf Channel). Defending champion: Alexander Levy. Last week: Levy won the Trophee Hassan II. Race to Dubai leader: Patrick Reed. Notes: Two of Levys four European Tour victories were at the Volvo China Open. His other two were at the Portugal Masters and Porsche European Open. ... The “ eld includes Shubhankar Sharma of India, who has spent three of the last four weeks on the PGA Tour. ... Li Haotong won his “ rst European Tour event at the Volvo China Open two years ago. Li is back in the “ eld, along with 2015 winner Wu Ashun. ... Past champions include Branden Grace, Nicolas Colsaerts, Y.E. Yang and Paul Casey. ... Li and Kiradech Aphibarnrat are the only players in the “ eld ranked in the top 50. Next week: Golf Sixes. Online: www.europeantour.com and www. asiantour.com WEB.COM TOUR UNITED LEASING & FINANCE CHAMPIONSHIPSite: Newburgh, Ind. Course: Victoria National GC. Yardage: 7,242. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Thursday-Friday, 11 a.m. to 2 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: D.H. Lee. Last week: Eric Axley won the rain-shortened North Mississippi Classic. Money leader: Sungjae Im. Next tournamnet: Knoxville Open. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONSLast week: Kirk Triplett and Paul Broadhurst won the Bass Pro Shops Legends of Golf at Big Cedar Lodge. Charles Schwab Cup leader: Steve Stricker. Next week: Insperity Invitational. Online: www.pgatour.com/champions OTHER TOURSMEN Japan Golf Tour: The Crowns, Nagoya GC (Wago), Aichi, Japan. Defending chamion: Yusaku Miyazato. Online: www.jgto.org PGA Tour of Australasia: SP PNG Golf Open, Royal Port Moresby GC, Port Moresby, Papula New Guinea. Defending champion: Cory Crawford. Online: www.pga.org.au Sunshine Tour: Mopani Redpath Zambia Open, Nkana GC, Kitwe, Zambia. Defending champion: Riekus Nortje. Online: www. sunshinetour.com Challenge Tour: Turkish Airlines Challenge, Gloria GC, Belek, Turkey. Defending champion: Ryan Evans. Online: www.europeantour. com/challengetour WOMEN USGA : U.S. Womens Amateur Four-ball, El Caballero CC, Tarzana, Calif. Defending champions: Taylor Totland and Alice Chen. Online: www.usga.org Korean LPGA: Creas F&C KLPGA Championship, Lakewood GC, Yangju, South Korea. Defending champion: Jang Su Yeon. Online: www.klpga.co.kr Japan LPGA: Cyber Agetn Ladies Golf Tournament, Grand“ elds CC, Shizuoka, Japan. Defending champion: Ha-neul Kim. Online: www.lpga.or.jpTENNISATP WORLD TOURGAZPROM HUNGARIAN OPEN Tuesday at BudaPart-Kopaszi gat, Budapest, Hungary Purse: $615,900 (WT250); Surface: Clay-OutdoorMens Singles First RoundJan-Lennard Struff (7), Germany, def. Jurgen Zopp, Estonia, 2-6, 6-4, 7-5. Alexander Bublik, Kazakhstan, def. Denis Istomin, Uzbekistan, 6-7 (6), 7-6 (5), 7-5. Yannick Maden, Germany, def. Marton Fucsovics (6), Hungary, 4-6, 6-3, 6-2. Maximilian Marterer, Germany, def. Viktor Troicki, Serbia, 3-6, 6-4, 6-4. Nikoloz Basilashvili, Georgia, def. Paolo Lorenzi, Italy, 6-4, 6-2. Andreas Seppi (8), Italy, def. Thomas Fabbiano, Italy, 4-6, 7-5, 6-3. Matteo Berrettini, Italy, def. Attila Balasz, Hungary, 6-4, 3-6, 7-6 (4). Mikhail Youzhny, Russia, leads Zsombor Piros, Hungary, 6-3, 5-3, susp., darkness.Mens Doubles First RoundHugo Nys, France, and Denis Shapovalov, Canada, def. Damir Dzumhur, Bosnia-Herzegovina, and Roman Jebavy, Czech Republic, 6-4, 7-5. Marcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Marius Copil and Florin Mergea, Romania, 6-2, 7-6 (1). Dominic Inglot, Britain, and Franko Skugor, Croatia, def. Max Mirnyi, Belarus, and Philipp Oswald (3), Austria, 4-6, 7-5, 10-7. Matwe Middelkoop, Netherlands, and Andres Molteni (4), Argentina, def. Jonathan Eysseric and Lucas Pouille, France, 6-4, 7-6 (4).BARCELONA OPEN BANC SABADELL Tuesday at Real Club de Tenis Barcelona 1899, Barcelona, Spain Purse: $3.08 million (WT500); Surface: Clay-OutdoorMens Singles First RoundRoberto Carballes Baena, Spain, def. Andreas Haider-Maurer, Austria, 6-2, 6-4. Martin Klizan, Slovakia, def. Federico Delbonis, Argentina, 6-3, 6-7 (5), 6-4. Gilles Simon, France, def. Ilya Ivashka, Belarus, 6-2, 6-3. Guido Pella, Argentina, def. Peter Gojowczyk, Germany, 6-4, 6-4. Bjorn Fratangelo, United States, def. Alexey Vatutin, Russia, 7-5, 5-7, 6-3. Jaume Munar, Spain, def. Joao Sousa, Portugal, 6-4, 3-6, 7-5.Second RoundDavid Gof“ n (4), Belgium, def. Marcel Granollers, Spain, 4-6, 7-6 (2), 6-2. Feliciano Lopez (12), Spain, def. Dusan Lajovic, Serbia, 6-4, 2-6, 6-4. Malek Jaziri, Tunisia, def. Ernesto Escobedo, United States, 6-4, 6-3. Roberto Bautista Agut (8), Spain, def. Ivo Karlovic, Croatia, 6-7 (4), 6-2, 6-4. Adrian Mannarino (11), France, def. Pablo Cuevas, Uruguay, 6-4, 7-6 (5).Mens Doubles First RoundLukasz Kubot, Poland, and Marcelo Melo, Brazil, def. Karen Khachanov, Russia, and Diego Schwartzman, Argentina, 6-3, 6-0. Nicolas Jarry, Chile, and Guido Pella, Argentina, def. Jamie Murray, Britain, and Bruno Soares, Brazil, 7-5, 7-5. Rohan Bopanna, India, and Edouard RogerVasselin, France, def. Henri Kontinen, Finland, and John Peers (2), Australia, 7-6 (7), 6-3.WTA TOURTEB BNP PARIBAS ISTANBUL CUPTuesday at Garanti Koza Arena, Istanbul Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundIrina-Camelia Begu (7), Romania, def. Dalila Jakupovic, Slovenia, 7-5, 6-0. Yulia Putintseva, Kazakhstan, def. Sorana Cirstea (6), Romania, 0-6, 6-1, 6-0. Viktoriya Tomova, Bulgaria, def. Valentyna Ivakhnenko, Russia, 7-5, 6-4. Pauline Parmentier, France, def. Ayla Aksu, Turkey, 6-2, 6-2. Arantxa Rus, Netherlands, def. Zhang Shuai (4), China, 6-2, 6-3. Danka Kovinic, Montenegro, def. Anna Kalins kaya, Russia, 6-3, 6-3. Donna Vekic, Croatia, def. Agnieszka Radwanska (3), Poland, 6-1, 2-0 retired. Polona Hercog, Slovenia, def. Aryna Sabalenka (8), Belarus, 6-2, 7-5. Maria Sakkari, Greece, def. Cagla Buyukakcay, Turkey, 7-5, 6-2. Caroline Wozniacki (1), Denmark, def. Ekaterina Alexandrova, Russia, 6-2, 6-2.Womens Doubles First RoundKateryna Bondarenko, Ukraine, and Aleksandra Krunic (1), Serbia, def. Desirae K rawczyk, United States, and Giuliana Olmos, Mexico, 6-3, 6-3. Liang Chen and Zhang Shuai, China, def. RekaLuca Jani, Hungary, and Elitsa Kostova, Bulgaria, 6-3, 7-6 (2).PORSCHE GRAND PRIXTuesday at Porsche-Arena, Stuttgart, Germany Purse: $816,000 (Premier); Surface: Clay-IndoorWomens Singles First RoundMarta Kostyuk, Ukraine, def. Antonia Lottner, Germany, 6-4, 6-1. Karolina Pliskova (5), Czech Republic, def. Kiki Bertens, Netherlands, 6-2, 6-2. Caroline Garcia (6), France, def. Maria Sharapova, Russia, 3-6, 7-6 (6), 6-4. Marketa Vondrousova, Czech Republic, def. Julia Goerges, Germany, 6-2, 6-2. Laura Siegemund, Germany, def. Barbora Strycova, Czech Republic, 6-4, 6-3.Womens Doubles First RoundVeronika Kudermetova, Russia, and Lidziya Marozava, Belarus, def. Mihaela Buzarnescu, Romania, and Alize Cornet, France, 1-6, 7-5, 6-4. Alicja Rosolska, Poland, and Abigail Spears, United States, def. Carina Witthoeft and Anna Zaja, Germany, 6-3, 3-6, 10-7. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (1), Spain, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 3-6, 6-2, 10-3.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through April 21 1. Kyle Busch, 415 2. Joey Logano, 359 3. Clint Bowyer, 329 4. Kevin Harvick, 324 5. Brad Keselowski, 303 6. Denny Hamlin, 286 7. Martin Truex Jr., 284 8. Ryan Blaney, 282 9. Kurt Busch, 282 10. Kyle Larson, 279 11. Aric Almirola, 248 12. Erik Jones, 233 13. Alex Bowman, 209 14. Austin Dillon, 208 15. Jimmie Johnson, 200 16. William Byron, 192 17. Ryan Newman, 186 18. Paul Menard, 183 19. Ricky Stenhouse Jr., 176 20. Chase Ellilott, 175NASCAR XFINITY POINTS LEADERS Through April 20 1. Elliott Sadler, 311 2. Christopher Bell, 282 3. Tyler Reddick, 280 4. Daniel Hemric, 273 5. Justin Allgaier, 263 6. Cole Custer, 263 7. Ryan Truex, 242 8. Spencer Gallagher, 228 9. Brandon Jones, 227 10. Matt Tifft, 213 11. Ryan Reed, 211 12. Ross Chastain, 182 13. Austin Cindric, 171 14. Michael Annett, 143 15. Kaz Grala, 138 16. Jeremy Clements, 137 17. Alex Labbe, 137 18. Ryan Sieg, 133 19. Ryan Preece, 126 20. Garrett Smithley, 124NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through March 26 1. Johnny Sauter, 181 2. Grant En“ nger, 152 3. Brett Mof“ tt, 150 4. Ben Rhodes, 148 5. Noah Gragson, 146 6. Stewart Friesen, 122 7. Matt Crafton, 122 8. Myatt Snider, 118 9. Dalton Sargeant, 118 10. Austin Hill, 100 11. Justin Haley, 95 12. Spencer Davis, 94 13. Cody Coughlin, 87 14. Justin Fontaine, 82 15. Wendell Chavous, 81 16. Austin Wayne Self, 76 17. Jordan Anderson, 70 18. Robby Lyons, 67 19. Joe Nemechek, 65 20. Norm Benning, 49INDYCAR POINTS LEADERS Through April 231. Josef Newgarden, 158 2. Alexander Rossi, 145 3. Sebastien Bourdais, 119 4. Graham Rahal, 119 5. James Hinchcliffe, 118 6. Ryan Hunter-Reay, 113 7. Scott Dixon, 107 8. Robert Wickens, 97 9. Marco Andretti, 88 10. Will Power, 81 11. Ed Jones, 79 12. Tony Kanaan, 79 13. Zach Veach, 77 14. Takuma Sato, 70 15. Simon Pagenaud, 66 16. Spencer Pigot, 61 17. Gabby Chaves, 55 18. Matheus Leist, 51 19. Charlie Kimball, 50 20. Max Chilton, 44SOCCERMAJOR 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 0April 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 0April 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, tieApril 21Utah 2, North Carolina 2, tie Sky Blue FC 1, Chicago 1, tieApril 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 TuesdayLiverpool (England) 5, Roma (Italy) 2TodayBayern Munich (Germany) vs. Real Madrid (Spain), 2:45 p.m.Second Leg Tuesday, May 1Real Madrid (Spain) vs. Bayern Munich (Germany), 2:45 p.m.Wednesday, May 2Roma (Italy) vs. Liverpool (England), 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) PRO FOOTBALL2018 NFL DRAFT ORDERThursday through Saturday, at DallasFirst Round1. Cleveland 2. New York Giants 3. New York Jets (from Indianapolis) 4. Cleveland (from Houston) 5. Denver 6. Indianapolis (from N.Y. Jets) 7. Tampa Bay 8. Chicago 9. San Francisco 10. Oakland 11. Miami 12. Buffalo (from Cincinnati) 13. Washington 14. Green Bay 15. Arizona 16. Baltimore 17. Los Angeles Chargers 18. Seattle 19. Dallas 20. Detroit 21. Cincinnati (from Buffalo) 22. Buffalo (from Kansas City) 23. New England (from Los Angeles Rams) 24. Carolina 25. Tennessee 26. Atlanta 27. New Orleans 28. Pittsburgh 29. Jacksonville 30. Minnesota 31. New England 32. Philadelphia2018 NFL SCHEDULEAll times Eastern (x-subject to change)WEEK 1 Thursday, Sept. 6Atlanta at Philadelphia, 8:20 p.m. (NBC)Sunday, Sept. 9Buffalo at Baltimore, 1 p.m. (CBS) Pittsburgh at Cleveland, 1 p.m. (CBS) Cincinnati at Indianapolis, 1 p.m. (CBS) Tennessee at Miami, 1 p.m. (FOX) San Francisco at Minnesota, 1 p.m. (FOX) Houston at New England, 1 p.m. (CBS) Tampa Bay at New Orleans, 1 p.m. (FOX) Jacksonville at New York Giants, 1 p.m. (FOX) Kansas City at L.A. Chargers, 4:05 p.m. (CBS) Washington at Arizona, 4:25 p.m. (FOX) Dallas at Carolina, 4:25 p.m. (FOX) Seattle at Denver, 4:25 p.m. (FOX) Chicago at Green Bay, 8:20 p.m. (NBC)Monday, Sept. 10New York Jets at Detroit, 7:10 p.m. (ESPN) Los Angeles Rams at Oakland, 10:20 p.m. (ESPN)WEEK 2 Thursday, Sept. 13Baltimore at Cincinnati, 8:20 p.m. (NFLN)Sunday, Sept. 16Carolina at Atlanta, 1 p.m. (FOX) Los Angeles Chargers at Buffalo, 1 p.m. (CBS) Minnesota at Green Bay, 1 p.m. (FOX) Cleveland at New Orleans, 1 p.m. (FOX) Miami at New York Jets, 1 p.m. (CBS) Kansas City at Pittsburgh, 1 p.m. (CBS) Philadelphia at Tampa Bay, 1 p.m. (FOX) Houston at Tennessee, 1 p.m. (CBS) Indianapolis at Washington, 1 p.m. (CBS) Arizona at Los Angeles Rams, 4:05 p.m. (FOX) Detroit at San Francisco, 4:05 p.m. (FOX) Oakland at Denver, 4:25 p.m. (CBS) New England at Jacksonville, 4:25 p.m. (CBS) New York Giants at Dallas, 8:20 p.m. (NBC)Monday, Sept. 17Seattle at Chicago, 8:15 p.m. (ESPN)WEEK 3 Thursday, Sept. 20New York Jets at Cleveland, 8:20 p.m. (NFLN)Sunday, Sept. 23New Orleans at Atlanta, 1 p.m. (FOX) Denver at Baltimore, 1 p.m. (CBS) Cincinnati at Carolina, 1 p.m. (CBS) New York Giants at Houston, 1 p.m. (FOX) Tennessee at Jacksonville, 1 p.m. (CBS) San Francisco at Kansas City, 1 p.m. (FOX) Oakland at Miami, 1 p.m. (CBS) Buffalo at Minnesota, 1 p.m. (CBS) Indianapolis at Philadelphia, 1 p.m. (FOX) Green Bay at Washington, 1 p.m. (FOX) L.A. Chargers at L.A. Rams, 4:05 p.m. (CBS) Chicago at Arizona, 4:25 p.m. (FOX) Dallas at Seattle, 4:25 p.m. (FOX) New England at Detroit, 8:20 p.m. (NBC)Monday, Sept. 24Pittsburgh at Tampa Bay, 8:15 p.m. (ESPN)WEEK 4Byes: Carolina, WashingtonThursday, Sept. 27Minnesota at Los Angeles Rams, 8:20 p.m. (FOX/ NFLN )

PAGE 53

By DOUG FERGUSONAssociated PressThe PGA Tour began the second half of the season at the Texas Open, with Andrew Landry becoming the seventh first-time winner. Never mind that it feels as though the season is just getting started. Still to come are three majors and The Players Championship. Not to be overlooked are the FedEx Cup playoffs. Quibble about points and prestige, but they deliver four tournaments over five weeks of the top available players. Most sports prefer to become more relevant the closer they get to the finish line, so thats one benefit of the PGA Tours wraparound season. The opening 22 weeks featured one major and three World Golf Championships, one of them in Shanghai last October, the other two in March separated by two weeks. Justin Thomas, Bubba Watson and Patton Kizzire are multiple winners. Dustin Johnson should be. Jordan Spieth would settle for one victory at this point. The first half did a good job setting the table for what should be a compelling five months.BATTLE FOR NO. 1Not long after Dustin Johnson closed with a 67 at the RBC Heritage, he left for the Bahamas as part of a three-week break. His tie for 16th at Hilton Head was important. It assured Johnson of staying at No. 1 for a few more weeks, but maybe not by the time he returns at TPC. He will be No. 1 for at least 62 weeks, significant in that only three other players have stayed atop the world ranking longer since it began in 1986 „ Nick Faldo (81 weeks), Greg Norman (96 weeks) and Tiger Woods (264 weeks and 281 weeks). It might not last much longer. Thomas, who could have replaced Johnson by winning his semifinal match in the Dell Technologies Match Play, gets another chance next week at the Wells Fargo Championship. Thats at Quail Hollow, where Thomas won the PGA Championship last summer. Jon Rahm also had a chance to get to No. 1 in January until a 75-77 weekend at Torrey Pines. With so many big tournaments coming up, a half-dozen players are in the mix for No. 1 by the end of the season.BEST SEASONPatrick Reed can easily claim this because of that green jacket he loves to (and should) show off. Winning the Masters makes it a great year no matter what else happens, and Reed will have a hard time topping this one even if he wins all five Ryder Cup matches in France. Three others are worthy of consideration. Thomas faced a most difficult encore after he won five times last season, including his first major, the PGA Championship, and the FedEx Cup. He has backed it up so far with two victories. One of them was the Honda Classic, where he made two birdies on the par-5 18th „ with a wedge to force a playoff, and with a 5-wood to set up the win. Watson won against two strong fields at Riviera and Match Play. Kizzire wont get as much recognition from winning at the OHL Classic at Mayakoba in the fall and the Sony Open in January. But he went head-to-head in beating Rickie Fowler in Mexico and won a sixhole playoff on Oahu. In a rarity, he won twice in a season while ranked outside the top 100 in the world.TIGER ANNIVERSARYOne year ago, the Texas Open was the same week Woods had his fourth back surgery, and all sorts of speculation followed. Would he ever play again? Did he even want to play again? And if he did, how much would fusion surgery limit him? The answers: Yes, yes and not much. He recorded a swing speed of 129 mph. He was runner-up by one shot at the Valspar Championship. A year ago, no one would have been surprised if he missed the Masters. Instead, the surprise was that he didnt break par until Sunday and tied for 32nd. Interesting about Woods at this point in the season is that he played three of his six tournaments on courses where he has never won.THE REVIVALSEven as the PGA Tour gets younger, five players in their 40s managed to win. Phil Mickelson tops the list. Ian Poulter isnt too far behind. His victory drought approaching five years, Mickelson was on the verge of falling out of the top 50 in the world for the first time in 25 years when he ran off four consecutive top 10s, the last one a playoff victory in the Mexico Championship. Page 6 SP www.yoursun.com Wednesday, April 25, 2018 / The SunGOLF: Grandview Golf Club in YorkI expect the proposals will be strong,Ž NCAA president Mark Emmert told The Associated Press. T heyll certainly break with the status quo. Thats their charge and their mission. Thats what we need. I think its going to be a very good day for college sports,Ž he said. That would be welcome, considering there has been no shortage of bad days in recent months. The Commission on College Basketball formed in October a few weeks after federal prosecutors announced they had charged 10 men „ including assistant coaches at Arizona, Auburn, USC and Oklahoma State along with a top Adidas executive „ in a fraud and bribery scandal. The case involves hundreds of thousands of dollars in alleged bribes and kickbacks designed to influence recruits on choosing a school, agent or apparel company. And it has entangled schools such as Kansas, North Carolina State Louisville and Miami among others, though prosecutors withdrew a criminal complaint in Feburary against one of the defendants, a youth hoops program director. Atlantic Coast Conference commissioner John Swofford said that case has put college sports in the position of reacting instead of proactively heading off yet-toemerge problems. Sometimes unfortunatel y thats what it takes,Ž Swofford told the AP. Youd like to think that collectively the basketball world couldve seen this coming and had the foresight to get out ahead of it. But thats not reality. Organizations and people, we all sometimes need wake-up calls. And I see this as a wake-up call, and therefore an opportunity.Ž One the Rice commission wants to seize. It was charged with finding ways to reform and modernize rules, including looking at the NCAAs relationship with the NBA, youth leagues, apparel companies and agents. It was also set to review an enforcement process that frequently takes years to resolve complicated cases of potentially major rules violations. The commission features several prominent names in the sport, including former NBA stars Grant Hill and David Robinson, former Georgetown coach John Thompson III, retired college coach Mike Montgomery and Ohio State athletic director Gene Smith. The stage is set, certainly, given whats happened with law enforcement and what weve seen in media reports around mens basketball at the collegiate level,Ž Southeastern Conference commissioner Greg Sankey told the AP. You involve Condoleezza Rice because you want an impactful outcome.Ž After Rice presents Wednesday morning, the boards will meet to consider adoptin g the commissions recommendations, either fully or in part. The next stop would be the Division I Council, a group mostly made up of athletic directors, to craft legislation for implementation. Emmert said the council is already forming subgroups to deal with the targeted areas the commission is expected to address, with the goal of having legislation ready to be presented by August in time for next season. Swofford, for one, said hed prefer to end the one-and-done model of top NBA prospects arriving in college for one-year pit stops before turning professional, though that would also take agreement from the NBA. Swofford prefers a model similar to baseball b y allowin g hi g h schoolers to go straight to the pros but require players who enter college to spend two years there. Hed also like to see the NBA-run G League become a stronger developmental option for athletes who dont want to come to college, a path recently chosen by former Syracuse recruit and McDonalds AllAmerican Darius Bazley. Regardless, Swofford said, changes must be broad-based because I dont think theres a silver bullet hereŽ to fix everything. And he expects the commission to offer substantiveŽ findings. If we cant react to something like this in a way that brings significant improvement to the system and to what were doing, shame on us,Ž Swofford said.COLLEGEFrom Page 1 AP FILE PHOTOTiger Woods hits a drive on the third hole during the fourth round at the Masters in Augusta, Ga. Woods brought back the largest c rowds to golf with his return from back surgery. COMMENTARY: GolfPGA Tour primed for b ig 2nd half of seasonAP PHOTOSandra Thompson, a golfer and member of a group of local women known as Sisters in the Fairway, addresses a reporters question during an interview with The Associated Press, Tuesday, in York, Pa. Associated PressYORK, Pa. „ Black people have long complained about getting pulled over by police for driving while black,Ž or being eyed suspiciously by store security guards for shopping while black.Ž Now a group of women says it got into trouble for golfing while black. Officials at the Grandview Golf Club in York called police on the group, accusing them of playing too slowly and holding up others behind them. No charges were filed, but the confrontation Saturday touched a raw nerve after two other somewhat similar incidents. Two black men in Philadelphia were handcuffed and arrested on April 12 after a Starbucks employee called police because they hadnt bought anything in the store. And employees of an LA Fitness in New Jersey wrongly accused a black member and his guest of not paying to work out and called police, prompting an apology from the company. One of the black women golfers, Sandra Harrison, said they were at the second hole when representatives of the Grandview Golf Club told the group they were playing too slowly. After the ninth hole, about an hour and 45 minutes later, they were told that they took too long a break and needed to leave. Harrison said she and two other women left because they were so rattled by the treatment. It was like we were playing with targets on our backs,Ž she said. What other reason could there be other than we were guilty of being black while golfing?Ž The club called police on the two women who remained. On Sunday club co-owner JJ Chronister told the York Daily Record she called the women personally to sincerely apologize.Ž On Monday, she issued a second statement to the newspaper saying players who are slow typically leave the course when asked by club personnel. In this instance, the members refused to leave so we called police to ensure an amicable result,Ž the statement reads. It says the women skipped holes and took an extended break. During the second conversation we asked members to leave as per our policy noted on the scorecard, voices escalated, and police were called to ensure an amicable resolution,Ž it reads. Its part of golf etiquette that slowmoving players let groups behind them play through if they are holding things up, and often golf courses have employees who monitor the pace of play, letting golfers know when they are taking too long. The five are part of a larger group of local women known as Sisters in the Fairway. The group has been around for at least a decade, and all of its members are experienced players who have golfed all over the country and world. Theyre very familiar with golf etiquette, Harrison said. Normally clubs dont allow groups larger than four. Sandra Thompson told the York Daily Record she was the last member to arrive, and checked with a clerk to see if it was OK to join the four others, knowing a fifth member might be an issue. The clerk said it was fine, said Thompson, an att orney and president of the York branch of the NAACP.Black woman golfer: It was like we had targets on our backs Associated PressNEW YORK „ The New York Yankees have acquired pitcher A.J. Cole from the Washington Nationals, hoping the once-promising righty can find his rhythm in a new place. The Yankees got Cole for $75,000, a move they announced Monday night following a 14-1 win over Minnesota. Right-hander David Hale was designated for assignment after pitching two scoreless innings to finish off the rout. The 26-year-old Cole was cut by the Nationals on Friday. He was 1-1 with a 13.06 ERA in four games. Cole won the fifth spot in the rotation out of spring training but was tagged by Atlanta for 10 runs in 3 ‡ innings in his first start. He made one more start, then was shifted to the bullpen when Jeremy Hellickson joined the Nationals. The 6-foot-5 Cole is 5-8 with a 5.32 ERA in parts of four seasons with Washington. Hellickson was signed less than two weeks before opening day. Once he became available after an extended spring, he was added to Washingtons roster and Cole became expendable. Hellickson has made two starts for the Nationals and kept them in the game both times.MLB: Yankees Yankees acquire RHP A.J. Cole from Nationals

PAGE 54

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice APRIL 25, 2018 GO! LetsDowntown Punta Gorda will belong to the Punta Gorda Block Party again Saturdeay, April 28, when the popular street festival takes over Marion Avenue, the citys Main Street. Hundreds of thousands of revelers over 30 years have attended the biggest and best street festival in Southwest Florida to enjoy the food, drink, live entertainment and celebrate life in Punta Gorda. Best of all, its free, but donations are needed and gratefully accepted at six entry gates. Last year, patrons tossed nearly $19,000 into donation buckets at the entry gates in appreciation of the return of the Block Party and to help guarantee funding for this years celebration. Gates open at noon and bands play until 10 p.m. No pets, cans, bottles, coolers, skateboards or bikes. This year, at 6:15 p.m., the main stage on Retta Esplanade will feature The Association, one of the most successful bands to emerge during the legendary 1960s music scene with songs like Cherish,Ž Windy,Ž Along Comes MaryŽ and Never My Love,Ž all guaranteed to bring back memories of young love and old romances. If you really want to take a trip back to the sweet harmonies of the 1960s, theres no better way to reserve a spot in one of the up-front viewing areas. For more information or to reserve a seat or table, go to www.puntagordablockparty.info. As usual, high-energy classic rock band American Made, which put on a killer performance last year, will precede The Association, which will be followed on stage by the equally high-energy The Boogiemen. Other top local favorites like southern rock band Copperhead and Country Express will entertain on the other two stages. The Block Party has been a family affair for many years, and there is much for your kids to do. Sullivan Street is Punta Gorda Block Party PHOTO BY HENRY DILTZ PROVIDED BY THE ASSOCIATIONWEBSITE.COMThe Association will perform at the April 28 Punta Gorda Block Party. Provided by GORDON BOWER 2018 Punta Gorda Block Party Entertainment Schedule West Marion Ave. Stage 1 p.m. Mixed Up 2:45 p.m. Yes Dear 4 p.m. Country Express 5:15 p.m. Nostal Jah Band 6:30 p.m. Yes Dear 7:45 p.m. Nostal Jah Band 9 p.m. Country Express Retta Esplanade Main Stage 2 p.m. Gary and Kerri 4:15 p.m. Opening Ceremony 4:30 p.m. American Made 6:15 p.m. The Association 8:30 p.m. The Boogiemen East Marion Ave. Stage 4 p.m. Uptown Express 5:15 p.m. Storyline *Schedule subject to changeThe Association, famous for songs like Cherish, Windy, Along Comes Mary and Never My Love will perform at the April 28 Punta Gorda Block PartyPARTY | 2 PHOTO PROVIDEDLemon Bay Playhouse is ready for opening night for the sixth show of their 31st season. The volunteers that will make this happen take some time to pose for a picture. Pictured (left to right) are Sara Sita (Sammy), Rebecca Cross (Nurse/Darla), John T. Wyczlinski (Jack), Wendi Scianna (Joy), Gloria Bandy (Alice), and Rick Goodwin (Hank).For the sixth production of its 31st Season, the Lemon Bay Playhouse will present The Tin WomanŽ, written by Sean Grennan. This comedy/drama, directed by Will Horton, run through May 13. Heres a drama to grab your heart and make you laugh. Instead of relishing life after her heart transplant, Joy enters a downward spiral, unsure whether she truly deserves a second chance. Meanwhile, Alice and Hank mourn the loss of their son Jack, whose heart was used to save Joy. At a friends urging, Joy tracks down Jacks family to find closure. But are Alice, Hank, and their daughter Sammy ready to accept Jacks death? Based on a true story, The Tin Woman uses humor and pathos to explore loss, family, and what it means to be given new life. Information and tickets are available online at www.lemonbayplayhouse.com or by visiting or calling the Box Office at 941 475-6756 between 10 a.m. and 2 p.m. weekdays and one hour prior to curtain time. Reserved seat tickets are $20 each. Student tickets are available at $14 each. Group sales tickets are available at a reduced cost. For information please call the Business Manager at 941-474-9610.Lemon Bay Playhouse presents The Tin WomanProvided by JIM SCIARELLO IF YOU The Tin WomanŽ by Sean Grennan plays through Sunday, May 13. Curtain is at 7:30 p.m. Wednesday through Saturday and 2 p.m. on Sundays at the Lemon Bay Playhouse, 96 W. Dearborn St., Englewood Cost: Reserved seat tickets are $20 each; Students (with proper ID) are $14. For more information, call 941-475-6756. HeronCreekGCC.com 941-423-6955 NORTH PORT, FLORIDA Golf & Country Club Weekend Special! Saturday & Sunday Onlyadno=712496Golf and a Draft Beer, House Wine or Soft Beverage in the Grille Room after your round.$39Exp. 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50534036May 1st 5thDont Miss the Incredible One Man ShowGREG MORTONFrom Most of Your Saturday Morning CartoonsMay 15thAn Evening with Dean and Friends, StarringTOM STEVENSThe Best Dean Martin in Vegas April 25th 28thNew Jerseys Bad Boy of ComedyMIKE MARINOSeen on FOX, NBC and CBS

PAGE 55

2 Lets Go! E/N/C/V April 25 May 1, 2018 UPCOMING EVENTSset aside for games and activities for children under 12, as well as the public safety interactive trailers. Nonpro“ts, churches, schools and youth sports teams will present a number of activities for children. Dont miss the public safety interactive trailers. The always popular Nicks Kids Show will present three shows during the afternoon. A childrens tent is available for parents and their children. A block away, children of all ages can partake of a collection of inflatables and a climbing wall, while their parents watch from a nearby family tent. The Block Party has always been celebrated for its food and drink offerings. Vendors selling reasonably priced food like jerk pork, barbecue, corn, popcorn, funnel cakes, pizza, lobster rolls, Italian ice and lemonade will line Taylor and Marion. No local event has a better selection of foods to munch or lets you enjoy them while walking the streets of Punta Gordas rejuvenated downtown. As always, Peace River Distributing will be there selling several brands of Budweiser and craft beers, and wine will be available to accompany the many food ch oices. Beer is $3 in a 12-oz. commemorative cup and wine $5. Tickets and age bracelets must be purchased at the trailers. Visit the Coca Cola trailers for soft drinks, and other drinks will be sold by food vendors. Paid parking with the small fee going to CHS sports teams is available close to the event off U.S. 41 north. Drivers on U.S. 41 south will have to turn left on Olympia or Virginia to get to U.S. 41 north paid parking entrance. Taylor, Retta Esplanade and Marion in the downtown area will be closed. Free parking is found at the city garage and parking lot, Justice Center and nearby streets. Although this years Block Party is free; please donate at the gates if you would like to see this popular Punta Gorda tradition continue. Many of the dollars you donate or spend will go to local charities, school groups and nonpro“ts that count on the Block Party for a major part of their annual funding. Also, please patronize the sponsors who made the return of the Block Party possible.PARTYFROM PAGE 1 Venice Musicale will present its 2018 scholarship winners in concert at 3 p.m. on April 26, at the Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road, Venice. Each spring Venice Musicale sponsors a scholarship competition for talented student musicians who live in or attend primary or secondary school in South Sarasota County or Charlotte County. Applicants who are accepted must audition before a judging panel of professional musicians. Winners of the competition receive scholarships to fund summer music camp or first year post-secondary music performance studies. This years auditions were held on April 14. Winners in 2017 were Daniel Solowey, Jason Cooper and Luca Stine. Daniel, who plays clarinet, is now a junior at Interlochen Music Academy. Jason is a freshman majoring in piano performance at Boston University. Luca, who plays both classical violin and jazz trumpet, is assistant concertmaster of the Sarasota Youth Philharmonic and a member of the Jazz Band of America. Other former scholarship winners have gone on to achieve distinguished careers in music, either as teachers or performers. One is now a “rst violinist with the Los Angeles Philharmonic, another teaches music in the Sarasota School System. The April 26 concert is free and open to the public. Donations will be accepted to support Venice Musicales music scholarship program. For more information visit www.venicemusicale.org or call 941-497-2733.Venice Musicale Scholarship Winners ConcertProvided by BARBARA GRIFFINVENICE MUSICALE PHOTO PROVIDEDJason Cooper, a 2017 Venice Musicale Scholarship Winner, is now a piano performance major at Boston University. IF YOU Venice Musicale will present its 2018 scholarship winners in concert at 3 p.m. on April 26, at the Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road, Venice. The concert is free and open to the public. Donations will be accepted to support Venice Musicales music scholarship program. For more information visit www.venicemusicale.org or call 941-497-2733. The Venice Concert Band will present Strike Up the BandŽ as its “nal concert of the season Monday, April 30, at 7 p.m., in the Venice Performing Arts Center. This concert, under the direction of Bob Miller, will feature a vast variety of band music. He hopes the program will satisfy everyones musical tastes. With an opening of Gershwins all time favorite Strike Up The BandŽ to Richard Wagners Elsas Procession to the Cathedral,Ž this concert should really let the band shine. One of the featured selections on the program will be Chorale and Shaker Dance,Ž a piece based on the familiar folk song, Simple Gifts.Ž There will be quieter moments when the band plays All The Pretty Little HorsesŽ and some of the band members become vocalists. The band welcomes a new soloist, Dennis Clark, to perform with them. Dennis will sing two selections: The Power of the DreamŽ and This Is The Moment.Ž Also featured at this concert will be the bands trumpet section as the members perform The Summit.Ž Tickets will be available the night of the concert at the box of“ce of the Venice Performing Arts Center, 1 Indian Ave., for cash purchases only, or online beginning through April 30 at 9 a.m., at the bands website: VeniceConcertBand.org.Final concert of season will Strike Up The BandFROM VENICE CONCERT BAND IF YOU The Venice Concert Band will present Strike Up the BandŽ as its final concert of the season Monday, April30, at 7p.m., in the Venice Performing Arts Center. Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch We Plan Honeymoons & Destination Weddings! Memorial Day Weekend Bahamas FREE OPEN BAR!Sail from Miami to Nassau and Great Stirrup Cay.(rates/availability subject to change at any time without notice) 3-Day Cruise... fr. $569Tauck Tours: Cruising the Great Lakes!New for 2019!This tour includes a 7-night Great Lakes yacht cruise between Chicago & Toronto along with many exciting experiences too numerous to mention. Call today for more information on this amazing opportunity!12-Day Escorted Cruise/Tour... fr. $7,990Eastern CaribbeanJune 2018Sail from Ft. Lauderdale to Princess Cays, St. Thomas & St. Maarten.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $648Bermuda from FloridaOctober 2018Sail roundtrip from Ft. Lauderdale to beautiful Bermuda (overnight stay), then continue on to Grand Turk.Bus from select FL cities 9-Day Cruise Package... fr. $679 2019 Cruisin With The Goldtones Doo Wop CruiseSail from Miami to Key West, Puerto Costa Maya, Cozumel & Grand Cayman. Includes: Cocktail Party, Gift, Performances by The Goldtones, Bus from select FL cities, Taxes, Cruise Host & More!8-Day Cruise Package... fr. $999 Exclusive!RIVER CRUISE SPECIAL OFFER!2-for-1 cruise plus up to Free International air*Hurry! For a limited time only from Viking River Cruises Book by Apr. 30, 2018*certain restrictions apply adno=50534225 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50534218adno=50534358 14th annual Hibiscus FestivalBack at Gilchrist Park! 1st Event After Park Renovation! Fri., Sat., Sun. May 4th 5th & 6thFRI DA Y NIGHT MUSIC FESTIV A L 6-1 0 PMLIL' MISSHIBISCUS PA GE A NTSA TUR DA Y 1 0A MKI D S FREE HA N D S ON MOTHERS DA Y GIFT M A KING PROJECT!MUSIC ALL DAY Saturday 11-4 Sunday 10-2PLANT SALE Friday 6pm 10pm Saturday 9am 4pm Sunday 10am 2pm Hibiscus, exotics, trees, organics, etc. Sweet and Savory food vendors. Historic Trolley Tours Saturday 10am-3pm.Admission $1.00For information, visit www.thehibiscusfestival.com The Shively Charitable Foundation K's Family Pizzeria & Restaurant2000 Rio de Janeiro Ave, Punta Gorda, FL 33983 Rock & Roll, Easy Listening & OldiesDinner Special Buy 1 Get 2nd 1/2 offDelicious appetizer sampling, 50/50 Raf” e & PrizesCall 941-625-6989 for reservations & Walk-ins Welcome adno=50534612 CELEBRATE WITH US Live Music SATURDAY APRIL 28TH 4 8 PM

PAGE 56

April 25 May 1, 2018 E/N/C/V Lets Go! 3 UPCFOMING EVENTS When I was growing up, our neighborhood block party consisited of all the neighbors on the street grabbing their webbed lawn chairs, hotdogs or hamburgers and planting ourselves in the middle of the street. It gave us the feeling of being bold and daring just waiting for a car to come down the road. But you see I lived on a dirt road where a car was a random sight to see, but we wanted them to just try and come down the road on block party day. Music at our block parties consisted of a car radio that we listened to from the open car door or window. But we did dance, we did hula hoop, we did party from morning to evening, or at least until the street lights came on. I am excited for this years Punta Gorda Block Party and cannot wait to hear my favorite, The Boogiemen. The Association should be a huge hit as well because their songs will bring back memories for a lot of us. So if youre out and about at the Block Party or anywhere else this weekend, dont forget to send us some pictures at letsgo@sun-herald. Block Parties have come a long way Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. We Love the 70s (all of them) will be presented by the North Port Concert Band at 7:30 p.m. on Thursday, April 26, at the North Port Performing Arts Center, 6400 West Price Blvd., North Port. The concert will include a number of memorable hits of the 1970s plus some additional light classical selections from earlier centuries. J.S. Bachs Toccata and Fugue in D minor, a Medley of Mozarts greatest hits and Tchaikovskys Sleeping BeautyŽ represent music from then 1670s, 1770s, and 1870s. The concert will also feature principal ”ute Susan Lagg-May in two short movements from a 1979 composition by English Composer John Rutter. More musical highlights include MacArthur ParkŽ by Jimmy Webb, Music of the CarpentersŽ, Aquarius / Let the Sunshine inŽ the Broadway production of HairŽ and Barry Manilows CopacabanaŽ, Sarasota vocalist Lucille Rose DArmi-Riggio will sing The Look of LoveŽ and Gloria Gaynors 1978 disco hit I Will SurviveŽ. Dont miss the Dance Team of Klaudia Kusznierewicz and Phillip Morehouse as they accompany the north port Band in a grand “nale of two famous tunes by the Village Peopleƒ In the NavyŽ and YMCA.Ž All of thisƒ. plus plenty of additional musical surprises and youve got the North Port Concert Bands recipe for another great concert. Dont wait to select your seat now for a fabulous concert with the North Port Concert Band. Go to our website at www. Northportconcertband. org to order tickets for any of our individual concerts this season.The North Port Concert Band presents We Love the 70s (all of them)Provide by LARRY LOWYPRESIDENT TO THE NORTH PORT BAND IF YOUWe Love the 70s (all of them) will be presented by the North Port Concert Band at 7:30 p.m. on Thursday, April 26, at the North Port Performing Arts Center, 6400 West Price Blvd., North Port. Visit website at www. Northportconcertband.org to order tickets for any individual concerts this season. Broadway Palm presents the award-winning musical My Fair Lady playing through May 19. One of the most beloved musicals of all time, My Fair Lady recently made its triumphant return to Broadway, but those in Southwest Florida dont have to travel all the way to New York City to hear the magnificent score and see the delightful story unfold live on stage! This Lerner and Loewe classic is based on George Bernard Shaws witty comedy Pygmalion. My Fair Lady tells the unlikely love story between a professor, Henry Higgins, and a Cockney flower seller, Eliza Doolittle. Professor Higgins wagers a bet that he can transform Eliza into a high society lady. As Eliza becomes more refined, and less reliant upon him, Professor Higgins realizes that he cant live without her. The unforgettable score includes I Could Have Danced All Night,Ž The Rain in Spain,Ž Im Getting Married in the Morning,Ž On the Street Where You LiveŽ and Wouldnt it be Loverly.Ž Performances are Tuesday through Sunday evenings with selected matinees. Ticket prices range from $45 to $70 with discounts for children and parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers.Wouldnt it be lovely to see My Fair LadyProvided by MELISSA VOGTBROADWAY PALM PHOTO PROVIDEDMy Fair LadyŽ is playing at Broadway Palm through May 19. Performances are Tuesday through Sunday evenings with selected matinees. Ticket prices range from $45 to $70 with discounts for children and parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-2784422, by visiting BroadwayPalm.com or by stopping by the box oce at 1380 Colonial Blvd., in Fort Myers. IF YOU My Fair LadyŽ is playing at Broadway Palm through May 19. Performances are Tuesday through Sunday evenings with selected matinees. Ticket prices range from $45 to $70 with discounts for children and parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., in Fort Myers. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 5/01/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $37.95 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $41.95 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $17.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 PRINCIPATO PINOT GRIGIO ........... $8.95 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 5/01/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995MENAGE A TROISRed Blend$847APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799JOSE CUERVO ESPECIAL GOLD OR SILVER$2399BUSHMILLS IRISHWHISKEY$3599SVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLWHITE HEAVENSauv Blanc $1399OR KENWOODCab Sauv$997750ML 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 85551.75L 1.75L$2199750MLBUD LIGHT, BUDWEISER, COORS LIGHT, MILLER LIGHT2 PACKS 12oz Btls or Cans$999 $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 5/01/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml adno=54533765

PAGE 57

4 Lets Go! E/N/C/V April 25 May 1, 2018 Ephesus is an ancient city on the coast of Ionia, in Izmir Province, Turkey. It was built in the 10th century B.C. on the site of the former Arzawan capital by Attic and Ionian Greek colonists. On this side of the world, Ephesus Mediterranean Grill is located in Port Charlotte, Florida, but one of its owners “rst developed his love of food and cooking while growing up in that Turkish region. Burak and Michelle akir opened their restaurant in June of 2014. Im originally from Ohio and Burak is from Izmir, Turkey,Ž Michelle said. I was in the Air Force years ago and stationed in the Panhandle and he was traveling for his work. Thats where we met.Ž Burak had “rst begun working in restaurants in large resorts back in his native country as a teenager. After moving to the United States in 2007, he became a chef “rst at the Gasparilla Inn and then the Club on Boca Grande. Michelle was also working at the Club when the two of them decided it was time to open their own restaurant. At Ephesus, they serve genuine Turkish food, using recipes that have been passed down through generations of the akir family. Michelle said that she and Burak are 100 percent focused on providing the very best grilled foods, served alongside the freshest ingredients around. Our Branzino “sh is fresh and never frozen, and people especially love our Mediterranean Salad,Ž she said. We even get our spices and seasonings imported from Turkey „ theyre blends you just wont “nd anywhere else around here.Ž When one looks at a Turkish restaurant menu and sees obviously Greek selections like Gyros and Stuffed Grape Leaves, it may be a little surprising at “rst. But its certainly not unusual. Though signature Turkish items like the Iskender Platter date back to the Ottoman Empire, and the Petite Lamb Rib Chops are marinated in those imported Turkish spices, Greek and Lebanese in”uences are certainly present in Turkish cooking. We serve completely authentic Turkish cuisine, but Greece and Turkey do share some land, so there are lots of similarities with the food,Ž Michelle said. But everything we serve is freshly made right here.ŽEphesus Mediterranean Grill has lends you just wont find anywhere else around hereBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUEphesus Mediterranean Grill located at 8300 Wiltshire Drive, Unit 5, in Port Charlotte. It is open for lunch and dinner every day, from noon to 9 p.m. They offer dine-in, carry out and catering services. For more information, or to make a reservation, visit the website at www.ephesusmedgrill.com or call 941-681-2343. LETS GO PHOTO BY DEBBIE FLESSNERBurak and Michelle akir are the owners of Ephesus Mediterranean Grill. Ephesus Mediterranean Grill is a Turkish-cuisine restaurant in Englewood. DINING OUT Easter Luncheon Cruise BOOK NOW! JCCruises.com Located Downtown Fort Myers Yacht Basin 239-334-7474FRANKLIN LOCK LUNCHEON CRUISETHURSDAY MARCH 29TH € 11AM 3:30PM $48 PER PERSON + taxes & gratuity $52PER PERSON + taxes & gratuity adno=50534427EASTER DAY LUNCHEON CRUISESUNDAY, APRIL 1ST 12 TO 2:30 PMTake a 2 1/2 hour cruise on the Caloosahatchee River, with a traditional Easter buffet, music for dancing, sightseeing, narration and cash bars.TWIN LOBSTERSNew England Seafood Markets Englewood 2700 Placida Rd.941-698-8946OPEN 7 DAYS: MONSAT 105 PMSUN 10AM2 PM Port Charlotte3762 Tamiami Tr.941-766-8989THURS SAT 10-5 PM SUN 10-2PMLOBSTER ROLLS $12.99 each Thursday MAINE STEAMERSJUMBO LOBSTERSWhile They Last€ WILD CAUGHT HADDOCK € COD € FLOUNDER € GROUPER € SWORDFISHDry Sea Scallops 2 lbs or more only $17.00 per lbadno=54532234 LOBSTER ROLLS$12.99 each Wednesday CENTENNIAL PARK DOWNTOWN VENICEGeneral admission is FREE VIP Tent admission is $130 SEAFOOD & MUSIC FESTIVAL Pa Pa Pa Pa P rt rt rt rt t rt ic ic ic ic ic ic i ip ip ip ip ip p at at at at at in in in in i g g g g g re re re st st st st au au u au ra ra ra ra a nt nt nt nt s, s, s, m m m us us us ic ic ic ia ia ia ia ns ns ns s , an an an an an d d d d d pe pe pe pe pe rf rf rf rf rf or or o or or ma ma ma ma ma nc nc nc nc n e e e e e e e sc sc sc sc sc he he he he he he h du du du du du le le le e le a a a a a re re re re e f f f f f ou ou ou ou o o o nd nd nd d nd a a a a t t t t t w w w w w ww ww ww ww w .s .s .s .s ea ea ea a fo fo fo fo o od od od od d fe fe fe fe fe st st st st st s iv iv iv iv iv v al al al al al a a s. s. s. s. s. s co co co co co co o m m m m m m seafoodfestivals.com 941-487-8061 DELICIOUS SEAFOOD LIVE MUSIC € ARTS & CRAFTSMAY 56, 2018 SATURDAY & SUNDAY € 11AM-8PM 9414846722 LIVE MUSIC SCHEDULE CRAFTS SATURDAY, MAY 5R.J. Howson 11:30 am-1:00 pm Kettle of Fish 1:30 pm-3:00 pm Sarasota Steel Pan Band 3:30 pm-5:00 pm Twinkle & Rick Soul Radio 5:30 pm-7:30 pmSUNDAY, MAY 6Act 3 11:30 am-1:00 pm Mac Arnold & Plate Full OBlues 1:30 pm-3:00 pm Ari & the Alibis 3:30 pm-5:00 pm Reverend Barry & The Funk 5:30 pm-7:30 pmadno=54533565 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW MAY 19SWFLS PREMIER DINNER THEATRENOW APR 29THE OFF BROADWAY PALM CHILDRENS THEATREAPR 20 MAY 18adno=50534221 adno=54532181

PAGE 58

April 25 May 1, 2018 E/N/C/V Lets Go! 5 HURRICANE EXPO 220 MIAMI AVE. WEST € VENICE, FL € 941484 5187HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSONMIAMI.COMBusiness Breakfastincludes meal & drink Mon-Fri 7:30 -10:30 ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS Early Bird10 Great Choicesbefore 6pmadno=54533556 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533560 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.comHurricanes are usually known for their powers of destruction, but the opposite happened for Judy Braham when the Hurricane Expo blew into Venice last year. Her company, Gulfcoast Marketing Consultants, was created as a result of her work coordinating this “ rsttime event. The city of Venice had been providing hurricane preparedness information for over 30 years at City Hall. In 2017, after outgrowing their space, they kicked it up a notch. Partnering with the Venice Gondolier Sun, they formed a Hurricane Expo and moved it to the Venice Community Center, where there would be room for hurricane-related speakers, seminars and vendors. But to go from idea to reality, they needed a coordinator. With Judy Brahams background as an o ce manager, marketing representative, and her pro“ le as an active community volunteer, its no surprise that she was asked to bring her organizational skills and networking abilities to launch Venices “ rst Hurricane Expo. It all began when Judy sent a note to Tim Smolarick, publisher at the time of the Venice Gondolier Sun, commenting on a column he had written. He responded with, Can you come in? I think I have a job for you.Ž Soon she was attending every marketing event around, spreading the word about the upcoming Expo. In the spring of 2017 the expanded combination of products, services, and educational seminars proved to be a success. The Hurricane Expo returns this year, with Judy again at the helm. It will be held at the Venice Community Center, Friday May 4th and Saturday May 5th, and admission is free. There will be speakers from Florida Power and Light and ABC 7 meteorologist Bob Harrigan, and information at the tables of the Sarasota County Emergency Management, Suncoast Humane Society, American Red Cross, and many more When Judy was organizing the Expo, she recognized a problem for local business owners. A proprietor might want to reach out to the public, but was unable to leave his place of business to participate in a two-day event. Judy realized she could take her two years of experience planning the Hurricane Expo and three years of marketing in the health care “ eld and create her own company. Gulfcoast Marketing Consultants was formed to help small businesses with event planning, networking, and image consulting, and to free up the owners to continue business as usual. As an example of the range of services Gulfcoast Marketing o ers, Judy will soon be networking on behalf of chiropractors Dr. Dennis Rhodes and Dr. Andrew Tilka of Venice Health Institute, and shes already begun planning the upcoming Sand and Surf Festival to be held at Venice Train Depot and Rollins W. Coakley Railroad Park on August 4th. For more information about the Hurricane Expo, visit the Facebook page Hurricane Expo/Venice, FL Also, check out Facebook Sand and Surf Festival. For contact information on Gulfcoast Marketing Consultants … GulfcoastMktg@aol.com 941-4452561 adno=54533569 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Monday Saturday 10 am 4 pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 5/15/18 adno=54533559 Taos Footwear Gift 2 Leather Thong SandalSumptuous leather with hand-stitched scrunch pleating make Gift 2 the ideal sandal. Premium arch and metatarsal support, plus Cool Recovery Foam. Only the Best B BBootery also available in Pewter, Bronze, & Navy adno=54533557 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261 Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm € Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch BEST OFVENICE Venice Gondolier SunF I R S T BURGUNDY SQUARE CAFE adno=54533558 SUNCOAST BBQ & BLUEGRASS BASHApril 20 & 21 Airport Festival GroundsRELAY FOR LIFEApril 27 & 28, 7pm7am Airport Festival GroundsHURRICANE EXPOMay 4 & 5, 9-3pm Venice Community CenterVENICE SEAFOOD FESTIVALMay 5 & 6, 11-8pm Centennial ParkUPCOMING EVENTS SINCE 1987 VENICE WINE WALKMay 17, 5-8pm DowntownEND OF SEASON SALEMay 11, 10-5pm DowntownVENICE BREW BASHMay 26, 3-7pm Community CenterPhoto Provided CAFE LONGEFRENCH CUISINE BURGERS 20% Off Mondays 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com Lunch Only, Thru Sept adno=54533570 BANJOS ARE BACK! Thursdays 11-1:30 5 000 E. Venice Ave., Venice € SnookHaven.com € 941.485.7221 The Best BBQ Brews & Bands Smack Dab on the Riveradno=54533562

PAGE 59

6 Lets Go! E/N/C/V April 25 May 1, 2018 Upbeat focuses on pop and rock music of the 1960s, 1970s and 1980s. By Tom Lovasko, Sun Correspondent Top of Billboard Chart1966 … (Youre My Soul) And InspirationŽ by the Righteous Brothers 1976 … Disco LadyŽ by Johnnie Taylor 1986 … KissŽ by Prince & the Revolution For the Record On the Surfaris classic 1963 instrumental hit, Wipeout,Ž the sound of plywood cracking followed by a laugh was used at the beginning. The idea was to simulate a surf board breakingƒƒThe Scottish rock group Bay City Rollers took their name from Bay City, Michigan, which is also the hometown of MadonnaƒƒAfter nearly losing his guitar in a re started by two men ghting over a woman named Lucille, B.B. King named his famous guitar after herƒƒ Between 1967 and 1972, the Grassroots had songs in the Billboard charts for a record-setting 307 straight weeksƒƒ.The Doors were the rst band to ever advertise a new album on a billboard. Kenny Rogers was once a member of the New Christy Minstrels, singing background on their hit Green Green.Ž Barry McGuire (Eve of DestructionŽ) sang leadƒƒ Orchestra leader Bert Kaempfert, who had a 1961 hit with Wonderland By Night,Ž later produced the rst Beatles recording session. At the time, My BonnieŽ and When The Saints Go Marching In,Ž were two of the songs in which the Beatles backed up Tony Sheridanƒƒ Jacqueline Kennedy Onassis edited Moonwalk,Ž Michael Jacksons autobiography, in 1988ƒƒBrian Jones, a founding member of the Rolling Stones, was procient at playing over 60 instruments.Last week, the trivia question asked: This singer from Wisconsin had a soulful and jazzy style. His most popular 80s songs were Mornin,Ž Were In This Love Together,Ž and Moonlighting (Theme)Ž from the TV series. Who is he?Answer: Al Jarreau The weekly winners are: Paul Couture of N. Dartmouth, Massachusetts, Lee Stein of Arvada, Colorado, and Tom Tissot of Brick, New Jersey. Julie Worth and Bill Bittay of Venice. Dennis Menhart of Port Charlotte, John McKenzie of Rotonda West, and Will Johnson of Punta Gorda. Barb Wager, Tom Jones and Ally Eraca of North Port. Trudy Yukl and Carol McCoy of Englewood.THIS WEEKS QUESTION: Name at least two of the one-hit wonderŽ artists who made these top ten late 60s songs: 1) Come On Down To My Boat,Ž 2) MacArthur Park,Ž (3) Judy In Disguise (With Glasses),Ž 4) Nobody But Me,Ž 5) Little Bit Of Soul.Ž If you think you have the right answer, email it to upbeat@sun-herald.com no later than noon this Friday and well publish your name as the winner with the correct answer in next weeks issue of Lets Go! Please include your name and city. READERS ROCK!Rick Bissonette swears that he wasnt insinuating anything about male/female relationship dynamics when he and Butch Senna came up with a name for their new band, Yes Dear. We were just trying to “gure out a name to make people smile,Ž he said. Yes Dear will be making its stage debut at this years Punta Gorda Block Party on the West Marion Avenue Stage, Saturday, April 28 at 2:45 p.m., with a follow-up performance at 6:30 p.m. Though they may be a new band, this group of “ve are seasoned musicians. Bissonette has been playing the guitar since he was 10 and has performed with rockers Slash, Venom and a host of others. He said they have a unique musical style, using three guitars and playing both covers and original music. My publicist came to me and said, I have a band for you,Ž Bissonette said. That was around Christmas time (2017) and now were already working on our “rst original release.Ž Sharing lead guitar and vocal duties with Bissonette is band co-founder Butch Senna. He has performed on stage with some classic artists like The Drifters, Tavares and Sam Moore. Bud Temme plays the bass guitar and has long performed with local bands, and Don Moody, also one of the original members, plays guitar and sings. Rounding out the group is drummer Ron Bates. We were looking for a percussionist, and we found Ron,Ž Bissonette said. Hes the most enthusiastic and artistic man Ive ever met, and hes an incredible drummer. He came over to the band and hes never left.Ž The group is excited about performing at the Block Party and is expecting a nice crowd for their sets. In addition to entertaining the audience at the festival and working on their music, Bissonette says the new band does have some speci“c goals in mind. Were going to have a lot of fun„thats what Yes Dear is all about,Ž he said. And were eventually going to become a completely original arena rock band.Ž Yes Dear will be performing on the West Marion Avenue Stage at the Punta Gorda Block Party on Saturday, April 28 at 2:45 and 6:30 p.m. For more information about the event, visit the Block Party website at www. puntagordablockparty.info.The inaugural performance of the Yes Dear bandBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Yes Dear will be performing on the West Marion Avenue Stage at the Punta Gorda Block Party on Saturday, April 28 at 2:45 and 6:30 p.m. For more information about the event, visit the Block Party website at www.puntagordablockparty.info. PHOTO PROVIDEDYes Dear is a newly formed band of local musicians who will be making their debut at the 2018 Punta Gorda Block Party. MUSIC 941.766.9570 | VolunteerCare.orgPO Box 381193 € Murdock, FL 33938 6:00 10:00pm326 W. Marion Avenue, Punta Gorda, FL 33950TICKETS $100 PER PERSON RAFFLE -$20 PER TICKETA chance to win $1,000 For more information on sponsorships or to purchase tickets, please visit VOLUNTEERCARE.ORG THE VIRGINIA B. ANDES VOLUNTEER COMMUNITY CLINIC IS A PRIVATE 501(C)3 NONPROFIT ORGANIZATION AND REGISTERED WITH THE STATE OF F LORIDA REGISTRATION; #CH3109. A COPY OF THE OFFICIAL REGISTRATION AND FINANCIAL INFORMATION MAY BE OBTAINED FROM THE DIVISION OF CONSU MER SERVICES BY CALLING 800-435-7352 WITHIN THE STATE. OUTSIDE OF FLORIDA, CALL 850-488-2221. REGISTRATION DOES NOT IMPLY ENDORSEME NT, APPROVAL, OR RECOMMENDATION BY THE STATE. adno=50534460 adno=54533644

PAGE 60

April 25 May 1, 2018 E/N/C/V Lets Go! 7Having worked pretty steadily over the last two weeks with no breaks, I was badly in need of a girls night out. As it turned out, I was able to get it, even though it wasnt with my own girlfriends. I was fortunate enough to be paired with nine women on a two-and-a-half-hour Sip-N-Cycle Cruise who had grown up in Venice and except for one who now lives in Atlanta, still reside there. Ironically, it was the Atlanta resident who told all the locals about this new tour company that had just been started up last December by owner Brittany Orlando. There are two departure points for the cruises, one on Siesta Key and one from Pops Sunset Grill. Its not a typical cruise, in that you will be riding on the Suncoasts “rst and only pedal-powered pontoon pub. Those who are a little skeptical of peddling what is essentially a stationary bicycle for two hours neednt worry „ there is also a motor on the back of the boat, so when riders/peddlers get tired, as ours did, the motor will get you where you want to go. You can bring whatever beverages or snacks you like for your trek, and the center console of the boat contains a large cooler, so you dont have to bring your own. As our group of 10 riders and three crew members left from the dock at Pops Sunset Grill, in Nokomis, I got to know the ladies I was to be with for a couple of hours. They all had known each other since they were very young and had graduated from Venice High in 1992 and 1993. Even though most of them went away to college, all but one had moved back to Venice to raise their families. We watched pelicans dive bombing for dinner and a few playful dolphins, and best of all, we viewed a complete spectacular sunset from the Venice Inlet. After the sunset, we headed to our halfway spot, the Dockside Waterfront Grill, where some of the girls went and ordered food. You can bring your own food on the boat at the beginning of the tour or can even call ahead to the Dockside and they will have your order ready for you when you get there. Just a word about the sociability of a cruise like this „ the seats on the boat are situated so that its like sitting around a long dining room table, so the conversation while youre peddling is easy. There is a Bluetooth device on the boat, so you are welcome to sync your iTunes to it and listen to your own music. I had never met the women I was with before, but had a blast listening to their stories and watching them have fun with each other. Not sure if Im supposed to be saying this, but towards the end of the ride back to Pops there may or may not have been some dancing to an old Tracy Chapman song. Im looking at you, Martha Smith.Ž Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ ”essner.net. Sipping and cycling on the water LIVE LIKE A TOURIST DebbieFLESSNERCOLUMNIST IF YOU Where: Sip-N-Cycle Cruises depart from Pops Sunset Grill at 112 Circuit Road in Nokomis, and from Bayfront Excursions at 8865 Midnight Pass Road on Siesta Key. When : Cruises typically leave at 12:15 p.m., 2:30 p.m., 4:45 p.m. and 7 p.m. Check the website for space availability. Cost: You can book a seat for $40 or rent the entire boat for $560. There is room for a total of 16 guests: 10 peddlers and bench seating for six. Information: To find out more, visit the website at www.sipncyclecruises.com. I enjoyed a girls night on a Sip-N-Cycle cruise with these local Venetians. From left to right: Heather Kaufman, Kelly Brooks, Michelle Miller, Angela Snyder, Traci Waggoner, Felicia Pek, Paige Chapman, Alycia Viscardi and Dana Dodge. LETS GO PHOTOS BY DEBBIE FLESSNERAlong with Captain John, Captain Dominic chaueured the ladies on their cruise. YOUNG AT art2018 LEADERSHIP CHARLOTTEA Night of Talent€ € MAY 4th € €CHARLOTTE COUNTY FAIRGROUNDS 2333 El Jobean Road, Port Charlotte, 33948DOORS OPEN AT 6PM € € $75 ticket € €Leadership Charlotte 2018 presents a night of talent, showcasing the amazing youth in Charlotte County! Memorable band performances, short skits, singing, dancing, silent auction of childrens artwork, and more! Dinner, cash bar, and a special performance by the BOOGIEMEN!Tickets can be purchased in person with any LC18 class member or online: http://charlottecountychamber.secure-mall.com/shop/ THE GOAL OF THE NIGHT IS MORE THAN $60,000 TO BE GIVEN TO THE CCPS ARTS PROGRAM TO IMPACT THE YOUTH IN OUR COMMUNITY. ALL SPONSORSHIPS, TICKET SALES, 50/50, SILENT AUCTIONS, AND DONATIONS WILL GO TO THE CHARLOTTE COUNTY PUBLIC SCHOOLS ART PROGRAMS AFTER 10% IS DONATED TOWARDS JR LEADERSHIP CHARLOTTE WITH THE EXCEPTION OF YOUNGLIFE AND THE AMAZING TECHNICOLOR DREAMCOAT SPONSOR, AFTER EXPENSES OF EVENT.adno=50534461 TAILS FROM THE RUFF ANIMAL WELFARE LEAGUE GOLF TOURNAMENT4-PERSON BEST BALL SCRAMBLEMay 5, 2018 Saint Andrews South Golf Club1901 Deborah Dr, Punta Gorda, FL (941)639-5261$80.00 per person or $320.00 per teamIncludes Continental Breakfast, Lunch, Green Fees, Cart & Mulligan PackageFor Registration Contact Sharon Thomas | sthomas@awlshelter.org Aggie Aguila | operations@awlshelter.orgPRESENTED BY Lincoln gg g | p P R E S Burg'r Bar Charlotte Harbor Barber Shop Dex Imaging Gene Gorman's Auto Sale Isles Fitness KW Rolland Group Lee Memorial McCory Law Firm Patricia Scott DDS SAS Boys of Summer Signs-R-Us Strategic Financial Group Sun NewspaperThanks to our SponsorsAnimal Welfare League | 3519 Drance St, Port Charlotteadno=50534614 Raffle for Players and Fans Registration, 7:30 a.m. Shotgun start, 8:30 a.m. $70 per Golfer, $280 per Foursome Includes green fees, carts, gift bag, lunch Hole signs: $60 ($75 with color logo) For registration & sponsorships: Dan Mearns 941-893-9692, danmearns@gmail.com Dave Habershaw 941-626-4125 dave17879@aol.com Sponsors adno=50534529

PAGE 61

8 Lets Go! E/N/C/V April 25 May 1, 2018 WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.-12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. DIRTY RED & THE SOUL SHAKERS, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. KENNY ROSE, BLACK VELVET, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. DICK & KAMMY, (live music), 7 p.m. Beyond the Sea Restaurant and S upper Club, 3555 S. Access Rd., Englewood 941-474-1400. GRAND SLAM, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. MICHAEL HIRST, (live music), noon-3 p.m., 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda ALL THAT JAZZ TRIO, (live music), 6 p.m.9 p.m. Blue Turtle Tavern & Raw Bar, 139 W. Marion Ave., Punta Gorda 941-637-9477. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. RON DANIELS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TOMMY C & JUDY LOVE & THE BARSTOOL MOUNTAIN BOYS, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAY GYSY ELISE BAND, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille & Bar, 2639 Placida Road, Englewood. 941-460-8081 DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. TROPICAL AVE, (live music), 7 p.m. Beyond the Sea Restaurant and S upper Club, 3555 S. Access Rd., Englewood 941-474-1400. FUSION, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. MICKEY BASIL (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. GEORGE VOSS, (live music), noon-3 p.m., JIMMY G. 5 p.m.-8 p.m. F ishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda ARCHER, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. HIGH TIDE BEACH PARTY, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. DIXIE SPIRIT BAND, (live music), 6 p.m.-9 p.m. T.J. Carneys, 231 W Venice Ave., Venice 941-480-9244. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAY SWINGING BRIDGE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. KOKO RAY & THE KEEPERS, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. La Stanza Ristorante, 285 W. Dearborn St., Englewood. 941-475-1355. J&B ACCOUSTICS, TOMMY C & JUDY LOVE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. ROBERT & WOLFIE, (live music), 6 p.m.10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. THE WEATHERHEADS, (live music), 7:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. POCKET CHANGE, (live music), 9 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S 1st St., Immokalee 239-658-1313. (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. THE KITT MORAN QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. CHRIS BECK, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. MICHAEL HIRST, (live music), noon3 p.m., TIKI TOM & L.A. DANIELS, 5 p.m.9 p.m.Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. LEE JAMES, (live music), 2:30 p.m.-6:30 p.m., A200, 9 p.m.-1 a.m. D eans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIAN, (live music), 1 p.m.-5 p.m., STORM WARNING, 7 p.m.-11 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. 3 OF A KIND, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6 :15 p.m.9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAY TRIO FUSION, (live music), 6:45 p.m.9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. TORCHED, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. FRANK & SAM, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (live music), 1 p.m.-5 p.m., EDDIE & THE EDSELS, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JOYCE & DOUG, (live music), 6 p.m.-9 p.m. La Stanza Ristorante, 285 W. Dearborn St., Englewood 941-475-1355. VERCEAL, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. LIVE MUSIC 6:30 p.m.-9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. HIP SQUAD, (live music), 4 p.m.-9 p.m., POCKET CHANGE, 9 p.m.-1 a.m. Zig Zag Lounge at Seminole Casino Immok alee, 506 S. 1st St., Immokalee 239-658-1313. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. PAUL CARROLL, IRISH BALLADEER, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941564-8739. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. AMERICAN MADE, (live music), 4:30 p.m.6 p.m. Punta Gorda Block Party. THE BOOGIEMEN, (live music), 7 p.m.10 p.m. Punta Gorda Block Party. DAN MEADOWS, (live music), noon-4 p.m., MICHAEL HIRST, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Pu nta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. DEVEN STARR, (live music), 1 p.m.-5 p.m., A200, 9 p.m.-1 a.m. D eans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., CABANA DODS, 7 p.m.-11 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAY LOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. CHICAGO MOB, (live music), noon-4 p.m., TAT-2 BAND, 6 p.m.-10 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. CHRIS BECK, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. FRANK MATYOK, (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda PAUL SAVOIE, (live music), 1 p.m.-5 p.m., L&M ACOUSTICS, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BLACK VELVET, (live music), 1 p.m.-5 p.m., LEE JAMES, 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. CACHET, (live music), 8 p.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p .m.3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. RICK ROCK RICE, (live music), noon-3 p.m., PAT COZAD, 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda GARY & KERRI, (live music), 7 p.m.11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JAY SMITH, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. PAUL SAVOIE, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. TUESDAY FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 6 p.m. Lake View Restaurant, 5605 S. McCall Road, Port Charlotte 941-697-9200. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. GUMMY SHARKS, (live music), 8:30 p.m.12:30 a.m. D eans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live musi c), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda CHAMP, (live music), 6 p.m.-10 p.m. H urricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.-8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6:30 p.m.9:30 p.m. Friday „ Family Table Restaurant, 14132 Tamiami Trail, North Port 941-423-0473. KARAOKE 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Frida y „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. F riday, Saturday „ N emos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Fr eedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.-9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. S unday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO, 4:30 p.m. and 6 p.m., Tuesday „ Holiday Estates III, 2840 Waxwing Lane, Englewood 941-473-9706. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO, 10 a.m. early bird, 11 a.m. start Thursday „ St. Francis Parish Hall, 5265 Placida Road, Grove City 941-697-4899. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.YOGAFREE YOGA AT ENGLEWOOD BEACH : Daily at 8:3 0 a.m.; and Wednesday at 6 p.m. 941-473-0135. FREE YOGA AT MANASOTA BEACH: Monday-Saturday at 8 a.m. and 9 a.m. FREE YOGA AT VENICE BEACH PAVILION : Daily at 8 a.m. and 9 a.m. and Monday-Thursday at 7 p.m. FREE YOGA AT NORTH JETTY, NOKOMIS BEACH YOGA : 9 a.m. Monday-Friday and Wednesday at 7 p.m. OUT AND ABOUT Mothers Day is Sunday, May 13th!Regular Menu & Mothers Day Specials Available. 131 W. Marion Ave, Downtown Punta Gordawww.rivercitygrillpg.comOpen 12pm 7pmFor Reservations, Please Call 941-639-9080Treat Mom to a Punta Gorda Favorite!Closed Mothers Day adno=50533279 adno=54532376 adno=50534134 adno=720593 Print Media Sponsor: PRESENTED BYTickets: $40 each / $75 per couple A Night at the RacesMay 12, 20185:00 pm 6:00 pm Check-In & Social 6:00 pm 9:00 pm Racing, Dancing & Casino Games 9:00 pm 10:00 pm Reverse Raf” e & Live Auction George Mullen Activity Center 1602 Kramer Way € North Port, FL 34286 941-564-3040 € www.NorthPortAreaChamber.com

PAGE 62

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 81 10.86 +20.7 AAR AIR .30 .7 25 45.91 33.17 151 44.52 +13.3 ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2632 23.76 -11.4 ABM ABM .70 2.2 20 45.12 31.70 618 31.98 -15.2sAES Corp AES .52 4.3 11 12.05 9.86 8288 12.00 +10.8 AFLAC s AFL ... ... 14 45.88 36.41 2191 45.17 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 119 17.61 -7.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.38 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.08 -1.0 AGCO AGCO .60 .9 27 75.95 60.33 903 63.22 -11.5 AH Belo AHC .32 5.7 ...dd 6.30 4.35 21 5.60 +16.7 AK Steel AKS ... ... 13 7.04 4.00 8514 4.70 -17.0 AMC Ent AMC .80 4.7 ...dd 30.55 10.80 1031 17.20 +13.9 AMCON DIT .72 .8 11 113.60 80.95 4 94.80 -3.1sAMN Hlth AMN ... ... 26 67.55 34.71 449 67.15 +36.3 ARC Docu ARC ... ... 15 4.84 2.04 130 2.22 -12.9 ASA Gold ASA .04e .4 ...q 12.99 10.12 65 10.77 -4.9 AT&T Inc T 2.00f 5.7 13 39.80 32.55 21556 35.00 -10.0 AT&T 66 n TBB ... ... ... 26.72 24.65 120 24.88 -4.6 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 188 6.17 -20.1 AU Optron AUO .18e ... ... 5.35 3.62 1917 4.03 -3.1 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 126 16.77 -3.1 AZZ Inc AZZ .68 1.5 25 59.40 40.00 102 45.40 -11.2 Aarons AAN .12f .3 10 49.77 34.03 564 45.00 +12.9 AbbottLab ABT 1.12 1.9 26 64.60 42.88 7463 58.31 +2.2 AbbVie ABBV 2.84 3.1 19 125.86 64.61 6181 91.36 -5.5 AberFitc ANF .80 3.0 ...dd 29.20 8.81 4394 27.02 +55.0tAbdAsPac FAX .42 9.2 ...q 5.29 4.57 586 4.57 -6.4 AbdAustEq IAF .70e 11.8 ...q 6.77 5.80 53 5.94 -6.8 AbdnChile CH .58e 6.3 ...q 9.64 6.85 26 9.21 +3.1 AbdGlbInc FCO .84 9.9 ...q 9.48 8.40 28 8.51 -3.5 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 1 14.72 +1.2 AbdGChina GCH .03e .2 ...q 14.02 10.59 19 12.13 -2.6 AbdnIndo IF .52e ... ...q 8.18 6.88 17 7.37 -3.5 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 7 19.13 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 12 9.02 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 3 26.14 -2.2 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 30 13.48 +8.5 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 747 22.62 -17.3 Accenture ACN 2.66 1.8 27 165.58 119.10 1919 151.07 -1.3 AccoBrds ACCO .06p ... 22 14.75 10.35 529 12.75 +4.5 AcmeU ACU .44 2.0 20 29.40 19.00 2 21.94 -6.2 AcornInt rs ATV ... ... ... 25.90 9.33 1 23.50 +33.2tActiniumP ATNM ... ... ...dd 1.55 .35 1377 .34 -48.3 Act Rep n GOP ... ... ... 23.61 19.73 13 22.40 +4.3 Act Dem n DEMS ... ... ... 21.58 20.01 0 21.08 -.8 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.58 +.9 Actuant ATU .04 .2 74 27.95 21.50 554 23.75 -6.1 Acuity AYI .52 .4 14 208.83 119.02 755 126.30 -28.2 Acushnet n GOLF ... ... ... 24.70 15.16 230 23.98 +13.8 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 216 14.76 -1.8 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 113 19.43 -2.1 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.68 +7.3 Adecaogro AGRO ... ... ... 11.92 7.22 273 7.79 -24.7 Adient n ADNT 1.10 1.7 ... 86.42 57.40 621 63.12 -19.8 AdtalemGl ATGE .36 .8 19 50.15 30.15 308 47.75 +13.6 AdvAuto AAP .24 .2 20 151.72 78.81 1163 106.93 +7.3 AdvDisp n ADSW ... ... ... 25.71 20.94 231 22.46 -6.2 AdvDrainS WMS .28 1.1 22 28.15 17.90 343 25.75 +8.0 Advansx n ASIX ... ... ... 46.51 26.45 108 36.55 -13.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 386 3.20 -25.6 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 91 15.03 -5.4 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 242 5.59 -6.7 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 58 7.94 -4.8 AdSDorWr AADR .32e .5 ...q 64.00 45.81 25 58.95 +.2 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 96 36.99 +2.3 AdSNewT n FNG ... ... ... 24.13 19.60 26 20.30 -5.4 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.53 0 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 1 49.20 -.3 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 15 47.99 -.8 AdvSStarG VEGA ... ... ...q 31.97 28.56 2 30.34 -1.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 7 67.52 -5.5 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.43 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.02 -.9 AdvActBear HDGE ... ... ...q 9.21 7.43 309 8.33 +6.3 Aecom ACM ... ... 12 39.90 30.15 708 35.70 -3.9 AegeanMP ANW .08 3.0 7 11.40 1.75 107 2.65 -38.4sAegon AEG .25e 3.4 ... 7.43 4.81 3154 7.39 +17.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 26 25.79 -.1 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 13 25.96 Aegon t AEB .77 3.1 ... 25.44 23.55 12 24.75 +2.3 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 1018 52.39 -.4 Aerocntry ACY ... ... 3 17.34 9.70 9 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 368 4.16 -28.6 AerojetR AJRD ... ... ...dd 36.25 20.06 628 29.78 -4.6 Aetna AET 2.00 1.1 17 194.40 134.57 1614 177.20 -1.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 374 168.96 -17.7 Agilent A .60 .9 78 75.00 55.36 3543 66.64 -.5 Agnico g AEM .44f ... 41 51.86 37.35 2072 43.57 -5.7 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 332 47.92 -6.8 Air Inds AIRI .60 41.4 ... 3.46 1.15 55 1.45 -14.2 AirLease AL .40 1.0 5 50.70 34.42 592 42.02 -12.6 AirProd APD 4.40f 2.7 24 175.17 140.01 946 164.00 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 269 19.69 -15.8 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 14 25.16 -5.3 AlamoGp ALG .44f .4 30 120.58 78.31 57 111.26 -1.4 AlamosGld AGI .02 .4 ... 8.58 4.83 1125 5.44 -16.4 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 3472 65.26 -11.2 AlbnyIn AIN .68 1.1 47 68.85 45.80 86 61.75 +.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1323 95.78 -25.1 Alcoa Cp AA ... ... 47 62.35 29.55 7051 50.82 -5.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 178 22.50 -18.9 Alexanders ALX 18.00f 4.6 18 437.35 332.98 9 389.44 -1.6 AlexREE ARE 3.60 3.0 32 134.37 111.92 420 121.66 -6.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.13 -5.0 AlexcoR g AXU ... ... ... 1.85 1.10 295 1.53 -3.8 AlgonPw n AQN .47 ... ... 11.34 9.43 113 9.75 -12.6 Alibaba BABA ... ... 49 206.20 114.00 14511 173.09 +.4 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 101 1.97 -46.3 AllegCp Y ... ... ...cc 639.42 521.07 130 585.00 -1.9 AllegTch ATI ... ... ...dd 30.25 14.54 5825 27.62 +14.4 Allegion ALLE .84 1.0 ... 89.81 75.85 917 82.15 +3.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 2363 156.90 -4.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 233 74.90 +.7 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 49 12.74 -6.3 AlliData ADS 2.28 1.1 13 278.33 202.00 616 205.37 -19.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 100 12.47 -6.9 AlliOne rs AOI ... ... ...dd 30.70 9.85 251 21.35 +61.1 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 150 11.80 -7.5 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 371 26.35 +5.2 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1713 42.10 -1.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 245 6.79 -3.4 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 202 5.95 -4.2 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 200 12.77 -2.1 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 79 20.94 -.9 Allz24Tgt n CBH ... ... ... 10.05 8.75 18 9.24 +1.5 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 36 22.43 +2.7 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 6 25.57 +.4 AllisonTrn ALSN .60 1.5 17 45.69 32.93 2567 38.93 -9.6 Allstate ALL 1.84f 1.9 14 105.36 81.19 1953 97.39 -7.0 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 23 25.07 -2.1 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 47 25.73 -1.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 43 25.60 -1.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 23 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 20 26.03 -2.1 AllyFincl ALLY .52 1.8 13 31.29 18.11 6114 28.13 -3.5 AlmadM n AAU ... ... ... 1.53 .71 78 .81 -21.4 AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 3 29.61 -3.6 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 4 32.90 -.5 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 2 30.04 -1.1 AlpMoUSQ QMOM ... ... ... 31.51 24.51 14 29.05 +1.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 28.72 -.9 AlphaPro APT ... ... 17 4.25 2.70 6 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 60 10.51 -2.7 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 256 6.26 -7.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 262 8.95 -5.5 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 8 42.24 -6.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 67.30 -3.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 26.79 +6.3 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.45 +4.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 32.22 -7.2 Alps RivDiv RFDA ... ... ... 33.92 27.47 2 31.15 -1.6 AlpRvrCare RFCI ... ... ... 25.70 23.83 1 23.84 -3.5 AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.25 -3.0 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 31.22 -7.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 27 34.02 +3.8 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 26 19.97 -3.6 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 2 36.06 -.5 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 8 24.01 -5.5 AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 2 20.64 -10.6 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 24 28.32 -1.2 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 4 41.65 +.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 36 24.47 -2.7 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 205 44.04 -3.8 AlpAlerMLP AMLP 1.35e 13.4 ...q 12.66 9.01 18644 10.05 -6.9 Alteryx n AYX ... ... ... 39.21 15.70 786 33.87 +34.0 Altice n ATUS ... ... ...dd 35.29 17.58 815 19.32 -9.0 AltisrcAst AAMC ... ... ...dd 116.00 55.00 19 58.40 -28.4 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6tAltria MO 2.80f 5.1 18 77.79 56.09 13878 55.30 -22.6 AlumChina ACH ... ... ... 23.54 11.01 128 13.98 -22.0 ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.13 -12.0 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 5 18.23 -16.6 AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 3 19.05 -15.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.26 -11.1 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 8 21.11 -7.9 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.73 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 11 23.50 -6.0 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 7 19.23 -13.3 AmberRd AMBR ... ... ...dd 10.29 6.14 75 8.92 +21.5 Ambev ABEV .05e .7 6 7.43 5.30 15132 6.69 +3.6 Ameren AEE 1.83 3.2 20 64.89 51.89 1660 57.20 -3.0 Ameresco AMRC ... ... 20 13.20 5.25 116 12.20 +41.9 AMovilL AMX .17e .9 16 19.91 14.95 3970 18.65 +8.7 AmMovl A AMOV ... ... ... 19.87 14.91 3 18.52 +8.9 AmAssets AAT 1.08f 3.3 20 43.39 30.62 295 32.75 -14.4 AmAxle AXL ... ... 4 20.27 13.38 3820 15.77 -7.4 AmCampus ACC 1.76 4.6 35 49.26 34.52 1083 37.85 -7.8 AEagleOut AEO .55f 2.6 19 22.03 10.23 3726 20.93 +11.3 AEP AEP 2.48 3.6 18 78.07 63.32 2011 68.88 -6.4 AEqInvLf AEL .24f .8 19 35.79 23.02 337 31.10 +1.2 AmExp AXP 1.40 1.4 16 102.96 75.97 5049 100.44 +1.1 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 166 113.83 +4.9 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.67 -2.1 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.46 -2.9 AHm4Rent AMH .20 1.0 ... 23.36 18.39 2294 19.81 -9.3 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 8 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.63 4 25.01 -6.6 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 9 22.95 -8.8 AHm4R pfF AMHpF ... ... ... 26.27 22.63 11 23.40 -8.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4786 55.09 -7.5 AmLorain ALN ... ... ...dd .57 .14 37 .18 +.6 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 66 11.55 -13.5 AmrRlty ARL ... ... ...dd 21.57 7.00 7 19.40 +51.0 AmRenAs n ARA ... ... ... 24.07 9.91 235 15.77 -9.4 AmShrd AMS ... ... 11 4.50 2.25 10 2.41 -7.2 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 357 55.55 -4.1 AmTower AMT 3.00f 2.2 40 155.28 125.24 2430 136.96 -4.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 75 22.25 +13.2 AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 828 84.77 -7.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 176 42.35 -8.4 Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1845 142.66 -15.8 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 994 90.14 -1.8 Ametek AME .36 .5 30 79.32 56.66 1686 71.82 -.9tAmiraNatF ANFI ... ... ... 7.05 3.85 323 3.84 -7.9 Ampco AP ... ... ...dd 18.60 8.49 19 10.90 -12.1 Amphenol APH .76 .9 33 93.62 70.90 2393 82.77 -5.7 AmpioPhm AMPE ... ... ... 4.95 .38 761 2.90 -28.7 AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 27.89 -3.8 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 137 1.12 +10.6 Amrep AXR ... ... 10 7.71 5.17 7.39 +5.3 Anadarko APC 1.00f 1.5 77 67.34 39.96 4286 66.09 +23.2 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 2 30.79 -11.2sAndeavor ANDV 2.36 2.0 42 121.71 78.25 1586 118.92 +4.0 AndeavLog ANDX 4.42f 9.3 25 55.58 42.17 568 47.60 +3.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 4 9.88 -2.8 AnglogldA AU ... ... ... 12.40 8.86 2361 9.12 -10.5 ABInBev BUD 3.19e 3.1 25 126.50 101.21 1862 102.48 -8.1 Anixter AXE ... ... 17 88.85 62.40 303 78.50 +3.3 Annaly NLY 1.20 11.7 12 12.73 10.00 6289 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 8 25.37 -.5 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 17 25.27 -.4 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 39 24.04 -3.0 Annaly pfF NLYpF ... ... ... 26.59 24.54 51 25.13 -2.7 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 520 16.67 -15.5 AnteroMid AM 1.56f 6.1 20 35.55 24.20 370 25.77 -11.3 AnteroRes AR 1.00 5.2 40 22.68 16.31 3929 19.35 +1.8 Anthem ANTM 3.00f 1.3 17 267.95 174.96 2269 225.00 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 3790 54.31 -3.0 Anworth ANH .60 12.7 10 6.35 4.55 282 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 25.92 -2.0 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.05 -8.8 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.04 -.5 Aon plc AON 1.60f 1.1 35 152.78 119.49 998 142.33 +6.2 Apache APA 1.00 2.5 26 52.67 33.60 4248 40.64 -3.7 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1349 39.27 -10.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 25.96 -5.3 ApolloCRE ARI 1.84 10.3 11 19.37 17.56 1170 17.80 -3.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 2 25.18 -2.4 ApolloGM APO 2.06e 7.2 10 37.35 25.61 1574 28.42 -15.1tApollG pfA APOpA 1.60 6.6 ... 26.62 24.20 26 24.28 -7.6tApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 17 25.20 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 80 16.81 +3.6 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 35 15.67 -.5 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1159 17.91 -8.2 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 247 70.70 +3.8 Aptargrp ATR 1.28 1.4 27 96.39 78.89 402 93.18 +8.0 Aptiv APTV 1.16 1.4 17 96.91 64.70 1410 85.85 +1.2 AquaAm WTR .82 2.4 26 39.55 31.18 369 34.60 -11.8 Aquantia n AQ ... ... ... 18.49 9.60 305 14.00 +23.6 Acquavnt n WAAS ... ... ... 18.37 10.87 98 14.25 -8.2 Aramark ARMK .42 1.1 18 46.09 36.22 936 37.70 -11.8 ArborRT ABR .84f 9.7 7 8.99 7.83 319 8.65 +.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.59 +1.0 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.17 -1.5 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.85 -1.3 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 3311 34.65 +7.2 ArchCoal ARCH 1.60f 1.6 10 102.61 60.13 300 98.15 +5.4 ArchDan ADM 1.34f 3.0 19 46.25 38.59 3583 45.16 +12.7 Archrock AROC .48 4.5 27 13.01 8.25 1673 10.65 +1.4tArconic ARNC .24 1.1 ...dd 31.17 21.76 6177 21.98 -19.3 Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 1 86.00 +.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 307 9.40 -9.2 ArcusBio n RCUS ... ... ... 19.67 13.26 209 15.39 -10.5 Ardaugh n ARD .56 3.0 ... 24.54 17.43 225 18.58 -11.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 208 8.15 +1.9 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 62 12.22 -5.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 101 16.32 -.6 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 302 21.85 +9.3 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 29 26.22 -1.1 Argan AGX 1.25e ... 7 72.13 36.30 162 37.20 -17.3 AristaNetw ANET ... ... 59 311.67 135.21 965 252.06 +7.0 ArkInnova ARKK ... ... ...q 45.35 25.35 286 39.63 +6.9 ArkIndInno ARKQ ... ... ...q 37.14 26.40 31 32.72 -.7 ArkGenom ARKG ... ... ...q 30.51 19.81 219 25.74 +5.1 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 218 49.52 +7.5 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.23 -.6 Ark IsrTc n IZRL ... ... ... 22.04 19.16 8 19.76 -2.9 ArlingAst AI 2.20 19.7 6 15.03 9.90 449 11.16 -5.3 ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 19 23.86 -2.4 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.97 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.90 -.2 ArmadaHof AHH .80f 6.1 17 16.00 12.66 282 13.22 -14.9 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.13 -1.3 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 6 24.89 -.5 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 636 22.69 -11.8tArmsFloor AFI ... ... 62 20.20 12.91 65 12.94 -23.5 ArmstrWld AWI ... ... 14 64.60 41.20 352 55.25 -8.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 18 17.30 -3.8 ArrowEl ARW ... ... 11 87.26 70.13 266 75.59 -6.0 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 261 32.45 -17.8 AskanoG g AKG ... ... ... 2.47 .43 1109 1.15 +62.9 AsburyA ABG ... ... 10 76.40 49.10 261 69.30 +8.3 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 367 7.11 +5.6 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.46 +1.1 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 3 22.84 -10.1 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 3 22.67 -9.8 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 8 22.70 -10.7 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 8 22.85 -9.0 Ashford AINC ... ... ...cc 109.82 47.03 3 86.10 -7.4 Ashland ASH .90m 1.3 38 77.16 58.99 2122 68.46 -3.8 AsiaPc APB .61e 2.1 ...q 15.71 12.05 4 14.10 -2.2 AsiaTigr GRR .07e .6 ...q 11.49 9.72 14 11.01 +5.8 AspenAero ASPN ... ... ...dd 5.58 3.97 4 4.51 -7.6 AspenIns AHL .96 2.2 ...dd 52.95 34.80 559 44.30 +9.1 Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 18 25.47 -6.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 17 24.17 -6.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 28 25.50 -6.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 24.57 -5.4 AsscdBanc ASB .60f 2.3 18 27.20 20.95 1908 26.60 +4.7 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 9 36.10 +5.9 Assurant AIZ 2.24 2.4 36 106.99 84.34 432 93.36 -7.4 AssuredG AGO .64f 1.7 7 45.73 32.97 2747 36.83 +8.7 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.75 -1.0 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 14 25.14 -3.9 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 19 24.49 -2.3 AsteriasBio AST ... ... ...dd 3.95 1.25 89 1.25 -44.4 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3498 35.12 +1.2 AtHomGr n HOME ... ... 57 36.84 17.01 568 35.24 +16.0 Atento SA ATTO .34p ... 10 12.90 7.45 60 7.75 -23.6 Athene n ATH ... ... ... 55.22 45.15 736 49.26 -4.7 AtkoreInt n ATRK ... ... ... 26.48 15.05 286 18.52 -13.7 AtlPwr g AT .12 ... ...dd 2.60 1.80 421 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 581 85.29 -.7 AurynRs n AUG ... ... ... 3.00 1.24 70 1.35 -17.7 AutoNatn AN ... ... 12 62.02 38.20 775 45.87 -10.6 Autohome ATHM ... ... 40 100.66 33.39 691 96.18 +48.7 Autoliv ALV 2.32 1.6 24 153.84 97.75 410 148.76 +17.1 AutoZone AZO ... ... 13 797.89 491.13 282 602.72 -15.3 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 5 2.13 +6.5 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 841 161.90 -9.3 Avangrid n AGR 1.73 3.3 40 53.46 43.13 536 51.77 +2.4 AvayaHl n AVYA ... ... ... 23.76 19.08 831 22.88 +14.4 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 27 123.67 81.84 749 105.40 -8.2 Avianca AVH .18e 2.1 ... 9.76 6.37 97 8.40 +4.6 AvinoSG g ASM ... ... ... 1.89 1.14 94 1.49 +11.2 Avista AVA 1.49f 2.9 29 52.83 39.77 141 51.97 +.9 Avnet AVT .76f 1.9 10 44.85 35.67 1007 39.93 +.8 Avon AVP ... ... 26 4.90 1.85 3154 2.55 +18.6 Axalta AXTA ... ... ...dd 38.20 27.77 3631 29.70 -8.2 AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1187 57.06 +13.5 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 19 24.60 -2.5 AxisCap pfE AXSpE ... ... ... 25.85 23.39 87 24.45 -2.9 Azul n AZUL ... ... ... 35.05 19.43 361 31.09 +30.5 AzurePwr n AZRE ... ... ... 18.10 12.53 14.40 +1.4B -B&G Foods BGS 1.86 8.0 7 43.10 22.35 790 23.30 -33.7 B2gold g BTG ... ... 71 3.30 2.15 2592 2.85 -8.1 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 9273 54.02 +8.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.40 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 122 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 71 24.94 -.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 28 25.07 -.4 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 39 25.80 -4.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 521 22.63 -10.2 BBX Cap n BBX .03 .3 ... 10.16 5.87 224 9.81 +23.1 BCE g BCE 3.02f ... ... 49.06 41.57 1233 41.89 -12.7 BG Staffing BGSF 1.00 5.1 24 20.42 14.26 17 19.63 +23.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.65 -1.0 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 2431 47.57 +3.4 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 4004 42.84 +6.3 BP MidPt n BPMP ... ... ... 23.00 16.83 280 18.10 -12.0sBP PLC BP 2.38 5.4 24 44.62 33.90 11474 44.24 +5.3 BP Pru BPT 3.60e 15.9 4 27.95 18.55 168 22.70 +12.9 BRF SA BRFS ... ... ... 15.50 5.95 3069 7.46 -33.7 BRT BRT .80f 7.0 10 13.99 7.36 34 11.43 -3.1 BT Grp s BT .99e 5.8 ... 21.16 15.41 1072 16.93 -7.1sBWX Tech BWXT .64f .9 37 71.58 45.79 620 69.29 +14.5 B&W Ent n BW ... ... ...dd 12.06 1.61 996 2.46 -56.7 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 64 18.69 -3.6 BadgerMtr s BMI .52 1.3 36 52.10 37.45 277 41.50 -13.2 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 3589 34.63 +9.5 BallCorp s BLL .40 1.0 21 43.24 35.60 2628 40.16 +6.1 Ballanty BTN ... ... ...dd 7.35 3.95 24 4.71 +1.3 BanColum CIB 1.27e 2.6 ... 51.38 36.38 282 47.99 +21.0 BancCalif BANC .52 2.7 12 23.40 17.10 378 18.95 -8.2 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 3 26.09 -.5 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.54 -3.3 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 8 26.04 -1.9 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1735 7.95 -6.5 BcoBrades s BBDO .02r .3 ... 11.90 6.79 1 9.10 +8.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 6141 9.84 +5.6 BcoLatin BLX 1.54 5.6 14 30.50 25.51 111 27.37 +1.7 BcoMacro BMA ... ... ... 136.10 82.68 46 106.60 -8.0 BcoSantSA SAN .21e 3.3 ... 7.57 6.29 8476 6.54 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 1241 11.31 +17.0 BcSanChile BSAC .85e 2.5 ... 35.09 23.41 186 33.63 +7.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 3 101.13 +4.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 739 33.05 +5.1 Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 17 21.26 -2.3 BkofAm BAC .48 1.6 17 33.05 22.07 81322 30.19 +2.3 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 16 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 11 23.24 -.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 30 25.49 -1.4 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 28 23.96 +.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 38 25.79 -2.5 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1271.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 97 26.16 -3.6 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 40 26.07 -3.5 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 81 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 86 25.83 -5.9 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 23 22.96 -2.3 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 36 22.14 +2.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 11 22.29 +3.0sBk of But n NTB 1.28 2.6 ... 47.60 31.36 395 48.62 +34.0 BkHawaii BOH 2.40f 2.8 20 89.09 74.72 266 85.62 -.1 BkMont g BMO 3.71e ... ... 84.71 66.75 440 75.41 -5.8 BkNYMel BK .96 1.7 14 58.99 46.06 4619 55.39 +2.8 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 22 25.15 BkNova g BNS 2.32 3.8 10 66.78 53.86 665 60.44 -6.3 BankUtd BKU .84 2.1 15 43.84 30.37 1161 39.46 -3.1 BarHarbr s BHB .75 2.5 20 32.94 25.09 34 30.17 +11.7 Br iPthCrd OILB ... ... ... 68.76 42.69 2 67.29 +13.8 BarFIEur FEEU ... ... ...q 148.71 109.31 5 127.65 -3.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 10 160.68 -6.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1007 Declined 1849 New Highs 72 New Lows 107 Vol. (in mil.) 3,687 Pvs. Volume 3,004 2,124 1,723 1023 1798 70 110 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,024.13 Change: -424.56 (-1.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,960 7,140 7,320 Nasdaq compositeClose: 7,007.35 Change: -121.25 (-1.7%) 10 DAYSDOW 24579.94 23828.73 24024.13 -424.56 -1.74% t s t -2.81% DOW Trans. 10684.03 10309.34 10400.10 -221.05 -2.08% t s t -2.00% DOW Util. 700.50 689.97 695.41 +4.07 +0.59% t s s -3.87% NYSE Comp. 12675.93 12442.93 12514.00 -96.78 -0.77% t s t -2.30% NASDAQ 7171.67 6961.52 7007.35 -121.25 -1.70% t t t +1.51% S&P 500 2683.55 2617.32 2634.56 -35.73 -1.34% t s t -1.46% S&P 400 1915.59 1873.08 1886.82 -14.14 -0.74% t s t -0.72% Wilshire 5000 27909.13 27246.67 27421.16 -366.05 -1.32% t s t -1.34% Russell 2000 1574.48 1542.30 1553.28 -8.84 -0.57% t s t +1.16% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 25, 2018

PAGE 63

BarcSPVeq VQT ... ... ...q 181.89 142.51 163.78 +3.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 40 19.54 -5.8 BiP Cmdty DJP ... ... ...q 25.33 21.61 127 24.84 +1.8 BarcGsci36 GSP ... ... ...q 16.94 11.96 4 16.63 +7.0 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 152.89 -3.9 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 -15.9sBiP Cocoa NIB ... ... ...q 34.41 21.36 71 34.50 +51.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 235 26.04 -2.4 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 1 115.32 -1.0 BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 39 16.95 -5.7 Barclay BCS .15e 1.2 ... 12.55 9.29 2212 12.10 +11.0 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 0 19.68 -14.2 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 206 20.84 +19.1 B iPVxST rs VXX ... ... ...q 64.44 25.59 48530 44.11 +58.0 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.58 -2.3 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.21 -.3 BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 15.05 +6.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 119 7.37 -10.6 BarnesNob BKS .60 10.7 ...dd 8.70 4.10 482 5.60 -16.4 Barnes B .56 .9 57 72.87 53.49 262 61.20 -3.3 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.98 -4.8 BarrickG ABX .12 .9 28 18.35 11.07 19248 13.38 -7.5 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 254 16.07 -31.5 Baxter s BAX .64 1.0 31 72.58 55.34 3788 66.15 +2.3sBaytexE g BTE ... ... 7 4.03 2.13 4159 4.01 +33.7 BeazerHm BZH ... ... 17 23.24 11.87 459 14.77 -23.1 BectDck BDX 3.00f 1.3 93 248.39 177.64 1044 230.88 +7.9 BectDk pfA BDXA ... ... ... 63.84 54.18 221 60.47 +4.4 Belden BDC .20 .3 13 87.15 64.51 225 67.17 -13.0 Belden pfB BDCpB ... ... ... 114.45 88.37 3 92.02 -10.7 Belltrx g rs BXE ... ... 1 3.88 .99 101 1.28 -25.6 Belmond BEL ... ... ...cc 14.20 10.75 219 10.95 -10.6 Bemis BMS 1.24f 2.8 18 49.84 40.60 677 43.97 -8.0 BenchElec BHE .15p ... 21 35.80 27.05 195 30.40 +4.5sBerkley WRB .56 .8 21 74.86 62.00 350 74.32 +3.7 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 30 24.19 -4.1 Berkly pfC WRBpC ... ... ... 27.24 24.53 16 24.75 -5.5 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 22 24.65 -4.9 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295734.03 -.6 BerkH B BRK/B ... ... 27 217.62 160.93 3459 196.80 -.7 BerkHBcp BHLB .88 2.3 17 40.10 32.85 141 38.60 +5.5 BerryPlas BERY ... ... 22 61.71 49.91 725 55.51 -5.4 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2890 73.17 +6.9 Best Inc n BSTI ... ... ... 13.25 8.08 687 11.02 +22.7 BigLots BIG 1.20f 2.8 12 64.42 41.04 1190 42.27 -24.7 BiglariHld BH ... ... 10 443.80 290.05 1 416.42 +.5 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 208.95 122 258.93 +8.5 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 512 26.43 -2.0 BioPhrmX BPMX ... ... ...dd .90 .10 2791 .22 +96.4 BioTime BTX ... ... 3 3.50 2.10 277 2.28 +6.0 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 20 1.14 -12.3tBitautoH BITA ... ... 26 54.42 19.42 1478 19.41 -39.0 BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 700 55.45 -7.8 BlkHCp un BKHU ... ... ... 78.74 56.40 200 58.85 -11.0 BlKnight n BKI ... ... ... 53.00 42.70 412 48.40 +9.6 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 131 17.45 -2.7 BlackBerry BB ... ... 18 14.55 8.47 4382 10.40 -6.9 BlackRock BLK 11.52f 2.2 21 594.52 377.85 1028 513.70 Blrk22Gl n BGIO ... ... ... 10.20 9.27 52 9.36 -4.5 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 145 21.91 -5.5 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 10 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.89 37 12.91 -6.3 BlkCorBd BHK .78 6.1 ...q 14.26 12.80 109 12.84 -8.5 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 230 10.56 -3.5tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.50 188 12.51 -6.1 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 710 11.39 -2.6 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 103 14.31 +.9 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 137 15.80 -3.5 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 407 8.81 -4.6tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 9 12.88 -3.9 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 156 14.49 +5.1 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 88 13.63 -2.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.32 -.7 BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 203 11.25 -10.1 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 38 34.70 -4.9tBlkIT BKT .37 6.5 ...q 6.40 5.73 177 5.73 -7.1 BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 381 5.95 -8.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 33 13.60 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 42 14.99 -5.7 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 39 11.18 -6.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 4 13.25 -2.7 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.50 -3.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 137 16.87 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 71 13.05 -6.3 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.62 1 12.68 -6.8 BlkMunihCA MUC .64 4.9 ...q 15.19 13.04 78 13.05 -8.1tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.73 81 12.73 -12.9tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.32 84 12.39 -7.5tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.16 64 13.18 -8.9 BlkMunihQ MUS .81 6.5 ...q 14.22 12.36 17 12.44 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 32 12.14 -12.7 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 87 13.27 -9.5 BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 36 13.82 -6.9 BlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 26 12.93 -7.3 BlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 30 13.05 -6.8 BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 108 11.87 -8.1 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 8 13.67 -4.7tBlMunyQlty MQY .96 7.0 ...q 16.10 13.73 48 13.74 -9.4tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.42 157 12.41 -10.1 BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 171 13.22 -11.7 Blk2018 BPK .06 .4 ...q 15.07 14.71 23 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 24 15.10 +.7tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.07 19 14.08 -7.1 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 13 13.85 -6.5tBlkMunIIT BBF .87 6.7 ...q 15.80 12.85 29 12.88 -8.1 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 43 13.02 -8.2 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 90 12.83 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 206 13.46 -6.7 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 117 21.18 -5.2 BlkMunienh MEN .73a 7.0 ...q 12.46 10.40 73 10.43 -10.5 BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 52 14.97 -9.4tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.70 11 13.71 -7.2 BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 126 8.67 -9.8 BlkMuniv2 MVT .88a 6.3 ...q 16.18 14.01 26 14.03 -9.2 BlkMunyAZ MZA .83 5.7 ...q 17.90 14.03 9 14.75 -8.8tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.16 35 13.17 -11.0 BlkMuniyld MYD .80a 6.1 ...q 15.73 13.07 145 13.10 -9.8 BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 35 13.71 -13.2 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 25 11.95 -8.8tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.41 2 13.50 -8.4 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 10 13.82 -8.2 BlkNY18 BLH .03 .2 ...q 14.98 14.66 23 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 2 13.12 -10.9 BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 20 12.22 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 17 12.83 -10.3 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 27 12.88 -13.0 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 305 9.48 -3.0 BlkSciTch BST 1.20 4.0 ...q 34.26 21.68 172 29.64 +11.1 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 25 19.92 -7.9 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 4 15.86 -7.8 BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 55 17.83 -.9 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 195 15.87 +1.0 Blackstone BX 2.70e 8.4 15 37.52 29.03 5944 32.18 +.5 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 768 30.56 -5.0 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 69 16.73 +5.1 BlockHR HRB .96 3.6 22 31.80 23.60 3073 26.68 +1.8 BlonderT BDR ... ... ...dd 1.52 .38 96 1.05 +73.3 BlueAprn n APRN ... ... 7 10.10 1.72 1462 1.93 -52.1 BlueCapRe BCRH 1.20 10.0 ...dd 20.20 11.00 18 12.00 -.4 BluegVac n BXG .60 2.5 ... 24.55 13.00 88 23.94 +31.1 BlueLinx rs BXC ... ... 13 41.85 7.57 139 40.49 +314.9 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 228 8.60 -14.9 BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 10 24.67 -6.5 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 1 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 2 23.13 -9.1 BdwlkPpl BWP .40 3.6 9 18.79 9.85 901 11.08 -14.2 Boeing BA 6.84f 2.1 34 371.60 175.47 7024 329.06 +11.6 BoiseCasc BCC .28 .7 20 45.95 26.25 234 42.05 +5.4 BonanzaCE BCEI ... ... 38 40.60 23.33 184 28.71 +4.1 BootBarn BOOT ... ... 22 20.31 5.90 730 19.74 +18.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 566 40.12 +5.2 BorgWarn BWA .68 1.3 15 58.22 39.80 1245 52.34 +2.4 BostBeer SAM ... ... 27 227.75 128.70 112 218.20 +14.2 BostProp BXP 3.20f 2.7 23 131.84 111.57 944 118.44 -8.9 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.55 -2.8 BostonSci BSX ... ... 20 29.93 24.54 7931 28.50 +15.0 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 220 10.65 -4.0 BovieMed BVX ... ... ...dd 4.29 1.87 32 3.48 +33.8 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.40 +2.7 Box Inc n BOX ... ... ...dd 24.50 16.76 10440 22.42 +6.2 BoydGm BYD .20 ... 23 40.44 22.43 1340 34.24 -2.3 BradyCp BRC .83 2.2 25 40.25 31.70 128 37.60 -.8 BraemHot BHR .64 6.1 8 11.34 8.44 271 10.48 +7.7 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6 Brandyw BDN .72 4.6 14 18.69 15.21 3156 15.65 -14.0 BrasilAgro LND ... ... ... 4.55 3.21 1 3.77 +7.6 Braskem BAK .78e 2.9 ... 33.73 17.44 340 27.07 +3.1 BridgptEd BPI ... ... 26 15.85 5.71 89 6.12 -26.3tBrigStrat BGG .56 2.8 12 27.34 20.00 225 20.01 -21.1 BrightHrz BFAM ... ... 48 105.04 74.95 376 96.95 +3.1 BrghtSch n BEDU ... ... ... 28.18 10.79 227 14.56 -22.0 Brinker EAT 1.52 3.7 13 44.74 29.50 949 40.56 +4.4 Brinks BCO .60 .8 ...cc 88.10 57.95 598 74.65 -5.1 BrMySq BMY 1.60 3.1 51 70.05 50.66 12123 51.58 -15.8 BristowGp BRS .28 1.7 ...dd 17.35 6.21 457 16.12 +19.7 BritATob s BTI 2.24e 4.3 ... 73.41 50.82 2475 52.10 -22.2 BrixmorP BRX 1.10f 7.9 9 21.21 13.74 3053 14.00 -25.0 BroadrdgF BR 1.46 1.3 33 112.59 68.16 503 108.79 +20.1 Brookdale BKD ... ... ...dd 15.66 6.28 3900 6.61 -31.9 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 1334 38.47 -11.6 BrookBus n BBU .25 .7 ... 41.42 25.79 31 35.81 +3.7 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 22 24.86 -13.7 BrkGblInf INF 1.40 11.6 ...q 14.20 11.02 46 12.12 -6.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 205 41.01 -8.5 BrkRlAs n RA .20p ... ... 24.39 21.06 111 22.07 -5.6 BrkfReEn BEP 1.96f 6.5 ... 36.00 29.80 75 30.29 -13.2 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 26.94 20.85 2687 26.39 BrownFA s BF/A .79 1.5 31 56.10 35.44 33 52.39 +4.8 BrownFB s BF/B ... ... ... 56.81 37.64 733 54.36 Brunswick BC .76 1.3 16 64.45 48.04 875 57.51 +4.1 Buckeye BPL 5.05 12.6 12 69.60 35.24 754 40.04 -19.2 Buckle BKE 1.00e 4.5 12 25.11 13.50 483 22.15 -6.7 Buenavent BVN ... ... ...dd 16.80 10.87 663 16.30 +15.8 BldBear BBW ... ... 19 11.90 7.25 68 9.35 +1.6 BungeLt BG 1.84 2.5 32 83.75 63.87 1241 72.72 +8.4 BurlStrs BURL ... ... 31 140.34 79.07 1008 133.46 +8.5 BylineBc n BY ... ... ... 24.80 19.02 44 22.90 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 472 29.36 -12.3 CTrkMH23 MLPC .89e 6.3 ...q 17.46 12.85 14.06 -7.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 267 19.21 +3.5 CAI Intl CAI ... ... 6 40.11 17.68 157 21.35 -24.6 CBIZ Inc CBZ ... ... 21 19.65 14.05 238 18.50 +19.7tCBL Asc CBL .80m 20.1 2 9.73 3.82 4026 3.99 -29.5 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 60 17.38 -20.5 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 29 15.67 -28.9 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 259 7.26 -8.3 CBRE Grp CBRE ... ... 18 48.44 32.53 2349 46.89 +8.3 CBS A CBS/A .72f 1.4 15 68.86 49.24 6 50.32 -15.8 CBS B CBS .72 1.4 11 68.75 49.04 2478 49.95 -15.3 CCA Inds CAW ... ... 14 3.81 2.75 1 2.97 -5.7 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1947 38.94 -8.5 CGG rs CGG ... ... ... 7.67 1.88 20 2.25 -49.6 CGI g GIB ... ... ... 59.89 47.25 139 57.48 +5.8 CIT Grp CIT .64 1.2 51 56.14 43.25 1347 52.52 +6.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.10 -.8 CMS Eng CMS 1.43 3.1 28 50.83 40.48 3012 45.75 -3.3 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 107 49.57 -6.6 CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 3926 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 1002 22.51 -8.8 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 198 164.13 +14.3 CNX Midst CNXM 1.30f 7.1 11 22.83 15.25 54 18.41 +9.8 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3208 14.76 +.9 ConslCoal n CCR ... ... ... 16.65 13.15 20 14.45 -7.7 CONSOL n CEIX ... ... ... 41.89 19.51 386 32.54 -17.6 CPFL Eng CPL .12e .9 ... 17.69 10.63 16 13.78 +19.8 CPI Aero CVU ... ... 15 10.75 5.55 17 10.00 +11.7 CRH Med CRHM ... ... ... 6.40 1.46 16 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 1070 34.56 -4.2 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 3 17.41 -1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7 CSS Inds CSS .80 4.6 72 30.29 16.94 40 17.31 -37.8 CTS CTS .16 .5 24 29.95 20.25 88 29.25 +13.6 CURO Gp n CURO ... ... ... 20.06 13.50 93 19.61 +39.3 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 280 35.95 -3.5 CVR Ptrs UAN .71e 23.3 ...dd 4.96 2.58 102 3.05 -7.0 CVR Rfng CVRR 1.39 ... 28 18.25 6.70 595 16.60 +.3 CVS Health CVS 2.00 3.0 12 84.00 60.14 10204 66.60 -8.1 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 1220 6.62 -17.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 2 24.31 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 21 23.73 -4.2 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.99 CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 2 13.20 -10.5 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 627.25 23 689.15 -2.0 Cabot CBT 1.26 2.3 16 68.63 50.21 370 55.50 -9.9 CabotO&G COG .24f 1.0 44 29.57 21.40 4466 23.26 -18.7sCACI CACI ... ... 15 160.20 115.10 130 156.80 +18.5 Cactus n WHD ... ... ... 29.96 19.18 173 28.51 +40.8sCadencB n CADE .13 .4 ... 29.30 20.00 265 28.95 +6.7sCaledoMn n CMCL .28 2.8 ... 9.52 5.17 13 9.90 +34.0 Caleres CAL .28 .9 16 36.00 22.39 339 32.38 -3.3 CalifRes rs CRC ... ... ...dd 25.32 6.47 1930 24.00 +23.5 CalifWtr CWT .75f 1.9 28 46.15 32.75 257 39.85 -12.1 Calix CALX ... ... ...dd 7.38 4.65 280 6.65 +11.8 CallGolf ELY .04 .2 36 17.75 11.74 1069 16.74 +20.2sCallonPet CPE ... ... 31 14.43 9.34 6465 13.82 +13.7 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 5 50.60 -1.3 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 250 53.20 +10.8 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 12 37.94 -1.2 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.73 +1.4 CambGblV GVAL .54e 2.1 ...q 28.50 22.65 19 26.31 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 12 27.38 CambGlAss GAA .55e 2.0 ... 28.60 25.41 7 27.31 -.6 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.76 +3.1 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 24.82 -3.9 CambTail n TAIL ... ... ... 25.47 21.44 6 21.59 -4.4 CamValMom VAMO ... ... ...q 28.07 22.55 12 25.17 +.9 CamdenPT CPT 3.08f 3.6 22 96.39 78.19 460 84.50 -8.2 Cameco g CCJ .40 ... ... 11.18 7.68 1710 10.18 +10.3 CampSp CPB 1.40 3.4 14 59.14 39.79 2442 41.08 -14.6tCampWrl n CWH .54 2.1 ... 47.62 26.23 760 25.95 -42.0 Can-Fite CANF ... ... 6 2.75 1.24 61 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 818 35.56 +12.7 CIBC g CM 5.32f ... 10 100.01 77.20 322 85.98 -11.7 CdnNR gs CNI 1.33 ... ... 85.73 70.59 2396 74.93 -9.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2076 35.69 -.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 609 176.16 -3.6sCannaeHl n CNNE ... ... ...dd 20.59 16.16 730 20.66 +21.3 Canon CAJ ... ... ... 40.67 32.20 395 35.49 -5.1 CantelMed CMD .14e .1 74 123.60 69.21 106 113.80 +10.6 CapOne COF 1.60 1.6 28 106.50 76.05 2655 97.42 -2.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 25.92 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 25 26.38 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 13 26.34 -2.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 23 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 47 25.89 -3.8 CapOne pfG COFpG ... ... ... 25.55 23.25 76 24.48 -2.2 CapSenL CSU ... ... ...dd 16.72 10.27 126 11.61 -13.9 CapInv n CIC ... ... ... 10.10 9.60 7 9.77 +.9 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 266 8.82 +2.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 10 24.90 -1.8 CarboCer CRR ... ... ...dd 12.69 5.83 317 7.96 -21.8 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 3132 62.36 +1.8 Care.com CRCM ... ... ...cc 20.88 11.59 114 16.13 -10.6 Carlisle CSL 1.48 1.5 18 119.21 92.09 535 99.76 -12.2 CarMax KMX ... ... 17 77.64 56.53 1581 61.32 -4.4 Carnival CCL 2.00f 3.1 16 72.70 59.68 3303 65.54 -1.3 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 320 66.03 -.4 CarpTech CRS .72 1.4 39 54.61 34.95 447 50.01 -1.9sCarrSrv CSV .30f 1.0 25 28.77 23.15 122 28.58 +11.2 Cars.cm CARS ... ... ... 32.28 20.94 499 28.05 -2.7 Carters CRI 1.80f 1.7 17 129.00 79.76 829 104.00 -11.5 Carvana A n CVNA ... ... ... 31.35 8.14 1889 28.08 +46.9 CastleBr ROX ... ... ...dd 2.22 .98 146 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 116 3.60 -4.0 Catalent CTLT ... ... 71 47.87 28.76 1020 41.25 +.4 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 231 12.88 -1.9 Caterpillar CAT 3.12 2.2 25 173.19 97.74 24109 144.44 -8.3 CatoCp CATO 1.32 8.0 18 23.30 10.76 243 16.53 +3.8 CedarF FUN 3.56 5.6 17 72.56 59.66 84 63.70 -2.0 CedarRlty CDR .20 5.6 9 6.29 3.54 440 3.60 -40.8tCedarR pfB CDRpB 1.81 8.0 ... 25.79 22.67 5 22.70 -10.2tCedrRT pfC CDRpC 1.63 8.1 ... 25.39 20.08 35 20.08 -19.8 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 58 1.86 -1.6 Celanese CE 1.84 1.7 13 114.00 83.34 995 109.36 +2.1 Celestic g CLS ... ... 9 14.38 9.79 443 10.55 +.7 Cellcom CEL ... ... 8 10.66 6.58 3 7.42 -27.2 Cementos CPAC .50e 4.1 ... 13.49 10.02 2 12.27 -1.0 Cemex CX .29t ... ... 10.37 6.43 4251 6.61 -11.9 Cemig pf CIG .08e 3.4 ... 3.09 1.89 2702 2.38 +15.5 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3747 9.50 +4.1 Centene s CNC ... ... 20 113.88 72.14 2156 107.74 +6.8 CC MLPInf CEN 1.25 13.5 ...q 12.43 8.12 133 9.27 -6.9tCenterPnt CNP 1.11f 4.4 18 30.45 25.76 11269 25.36 -10.6 CentElBr B EBR/B ... ... ... 9.06 4.60 25 6.14 -9.6 CentElecBr EBR ... ... ... 7.86 3.49 348 5.19 -8.9 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 29 24.44 +.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.5 20 33.15 27.34 175 31.02 +4.0 CentSecur CET 1.78e .7 ...q 29.00 24.12 58 26.77 -2.3 CentrusEn LEU ... ... ...dd 5.33 3.30 4 3.88 -3.2 CentCmtys CCS ... ... 14 36.00 21.90 264 29.60 -4.8 CntryLink CTL 2.16 12.0 8 27.61 13.16 9483 17.93 +7.5 Cervecer CCU .35e 1.3 ... 30.35 25.03 267 28.00 -5.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 124 12.40 +37.8 ChRvLab CRL ... ... 21 119.05 86.97 152 105.21 -3.9 ChaseCorp CCF .80f .7 34 129.55 83.35 18 112.75 -6.4 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 250 19.16 -15.8 CheetahM CMCM ... ... ... 18.18 7.54 473 12.15 +.6 Chegg CHGG ... ... ...dd 23.54 8.97 950 22.00 +34.8 Chemed CHE 1.12 .4 45 313.25 186.09 189 303.56 +24.9 Chemours n CC .68f 1.3 13 58.08 34.84 1500 51.01 +1.9 CheniereEn LNG ... ... ...dd 60.22 40.36 1939 56.55 +5.0 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 127 30.02 +1.3 ChenEnHld CQH 2.04f 7.5 54 29.73 24.03 104 27.36 -1.2 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 42 17.63 -2.0 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 25.02 -3.0 ChesEng CHK ... ... 5 5.87 2.53 26219 2.94 -25.8 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 3 48.85 -1.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 84 1.40 -24.3 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 204 29.41 +8.6 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 43 75.65 -3.7 Chevron CVX 4.48f 3.7 54 133.88 102.55 7656 122.54 -2.1 ChicB&I CBI .28 2.0 ...dd 30.71 9.55 16660 13.81 -14.4 ChiRivet CVR .84f 2.8 17 41.00 26.50 0 29.82 -6.2 Chicos CHS .33 3.3 14 14.38 6.96 3643 10.04 +13.8 Chimera rs CIM 2.00 11.5 7 20.69 15.77 570 17.32 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.35 -1.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 10 25.30 -1.9 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 14 8.13 -12.3 ChinaEAir CEA ... ... ... 45.33 24.44 23 36.70 +1.5 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 20 21.48 -.8 ChinaGreen CGA .10e 8.0 2 2.11 1.19 37 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 637 13.85 -11.3 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 731 47.07 -6.9 ChiNBorun BORN ... ... 2 1.74 1.12 7 1.27 +1.1 ChOnlEd n COE ... ... ... 19.82 9.25 4 10.80 -13.6sChinaPet SNP 3.73e 3.9 ... 97.94 69.60 171 96.60 +31.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 232 .31 +75.6 ChinRap n XRF ... ... ... 12.86 3.93 37 4.17 -27.1 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 83 49.32 -4.8 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 55 46.67 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 246 13.67 +1.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 49 21.30 -11.3 ChinZenix ZX ... ... ...dd 2.31 .86 22 1.26 +3.5 Chipotle CMG ... ... ...cc 499.00 247.52 850 333.10 +15.2 ChoiceHtls CHH .86 1.1 40 85.35 59.60 248 80.85 +4.2 ChrisBnk CBK ... ... ...dd 1.55 .95 66 1.10 -13.4 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 2375 136.10 -6.9 ChungTel CHT 1.29e 3.4 ... 39.33 33.10 232 37.71 +6.4 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2620 45.46 -9.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 4584 26.85 +28.3 Cigna CI .04 ... 17 227.13 155.32 2015 171.29 -15.7 Cimarex XEC .64f .6 22 130.16 87.98 1275 100.59 -17.6 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.50 -2.9 CinciBell rs CBB ... ... 66 22.20 13.00 604 15.20 -27.1 Cinemark CNK 1.28f 3.2 17 44.38 32.03 1179 39.63 +13.8 CinerRes CINR 2.27 8.7 13 29.75 22.61 12 26.05 +3.7 Circor CIR .15 .3 26 68.76 40.58 72 43.66 -10.3 Cision CISN ... ... 72 14.19 9.90 309 13.77 +16.0 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 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 3 21.54 -6.1sCiti AUD n DAUD ... ... ... 24.00 18.62 1 24.03 +20.1 CitAUD Dl n UAUD ... ... ... 32.65 25.35 25.35 -5.1 Citi JPY n DJPY ... ... ... 22.83 18.17 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 25.85 194 27.37 -.4sCgpVelLCrd UWT ... ... ... 36.43 10.01 3338 34.04 +38.9tCgpVelICrd DWT ... ... ... 44.68 8.12 7272 8.68 -38.2 Citigroup C 1.28 1.9 12 80.70 58.93 16179 69.12 -7.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 17 25.26 -.8 Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 49 27.99 -3.0 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 72 27.54 -3.5 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 43 26.25 -2.5 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 24 26.14 -1.6 CitizFincl CFG .52 1.2 13 48.23 31.51 5981 42.27 +.7 CitizInc CIA ... ... ...cc 8.87 5.86 56 7.91 +7.6 CityOffce g CIO .94 ... 43 13.93 10.03 163 11.23 -13.7 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.65 -6.1 Civeo CVEO ... ... ...dd 4.20 1.57 335 3.95 +44.7 CivitasSolu CIVI ... ... 27 19.90 11.15 115 14.55 -14.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.00 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 564 48.24 -11.0 ClearChan CCO ... ... ...dd 5.75 3.35 37 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.73 9.50 113 10.59 -8.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.90 +1.7 ClrbrgMLP CBA .80m 11.0 ...q 9.82 6.53 142 7.28 -12.1 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 332 13.54 -11.3 ClrbEOpFd EMO 1.47e 13.8 ...q 13.70 9.56 76 10.64 -9.8 ClearwPpr CLW ... ... 13 50.60 23.80 384 24.10 -46.9 ClevCliffs CLF ... ... 6 9.15 5.56 10191 7.28 +1.0 ClipRlty n CLPR .38 ... ... 13.00 7.62 24 7.78 -22.1tClorox CLX 3.84f 3.3 19 150.40 114.01 1930 114.96 -22.7 CloudPeak CLD ... ... ...dd 5.70 2.76 859 3.05 -31.5 Cloudera n CLDR ... ... ... 23.35 12.57 2697 14.47 -12.4 CloughGA GLV 1.44 11.5 ...q 14.39 12.27 27 12.56 -5.8 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.33 80 13.29 -.6 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 239 10.60 -2.6 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 73 64.81 -6.9 CocaCola KO 1.56f 3.6 80 48.62 42.19 18485 43.07 -6.1 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 1409 40.23 +1.0 Coeur CDE ... ... ...cc 9.98 6.71 1893 8.37 +11.6sCohen n COHN .80 6.9 ... 11.99 7.50 4 11.53 +43.8 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 78 12.34 -7.3 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 55 9.31 -5.8 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 198 40.00 -15.4 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 172 21.52 -10.3 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 43 25.42 -2.5 C&SIncEgy MIE 1.32 13.3 ...q 11.51 8.86 61 9.95 -2.9 CohStQIR RQI .96 8.5 ...q 13.19 10.55 285 11.31 -10.6 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 232 18.23 -14.3 CohStSelPf PSF 2.06 8.1 ...q 29.16 25.30 31 25.45 -9.9 CohenStTR RFI .96 8.0 ...q 13.03 11.50 65 11.93 -6.6 Colfax CFX ... ... 24 43.29 29.94 592 31.59 -20.3tColgPalm CL 1.68f 2.5 23 77.91 66.01 4738 66.63 -11.7 ColNthSC n CLNC ... ... ... 21.20 18.16 245 19.03 -7.4 ColNrthS n CLNS ... ... ... 14.74 5.28 13620 5.94 -47.9 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 5 24.91 -2.0 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 25.00 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 12 25.16 -5.3 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.22 -7.7 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 12 23.05 -6.1 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 29 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 18 23.00 -8.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.88 -.9 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.20 -1.2 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 1 19.37 +5.1 ColEmxChi XCEM ... ... ...q 30.22 25.47 0 27.69 +.1 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.45 -2.8 Col EMCns ECON .10e .4 ...q 29.87 25.48 321 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 39.76 9 47.66 -4.0 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 2 20.55 -12.3 ColumbPT CXP .80 3.9 12 23.31 19.55 683 20.62 -10.2 ColSelTec STK .92a 4.3 ...q 24.58 20.09 192 21.28 -4.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.36f 1.4 19 102.66 64.04 1861 96.27 +10.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 99 41.70 -4.5 ComndSec MOC ... ... ...dd 3.55 2.49 99 2.88 -6.2 CmclMtls CMC .48 2.2 44 26.72 17.05 1041 21.42 +.5 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 235 55.42 +3.1 CmtyHlt CYH ... ... ...dd 10.51 3.77 1225 3.83 -10.1 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 190 25.11 -10.6 CBD-Pao CBD .08e .4 ... 25.90 18.60 440 21.06 -10.6 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 228 16.15 -4.7 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 8 20.56 -16.6 CompssMn CMP 2.88 4.3 24 76.65 56.50 349 67.35 -6.8 Compx CIX .20 1.4 14 16.63 12.30 0 14.20 +6.8 ComstkM rs LODE ... ... ... 1.34 .21 540 .34 -14.1 ComstkRs rs CRK ... ... ...dd 10.72 4.01 1214 4.58 -45.9 ConAgra CAG .85 2.3 16 40.24 32.16 3745 36.82 -2.3 ConchoRes CXO ... ... 23 162.91 106.73 1719 151.71 +1.0 ConcdMed CCM ... ... 33 4.66 2.46 3.30 -.9 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.01 +.6 Conduent n CNDT ... ... ... 20.32 14.95 1194 19.14 +18.4 ConocoPhil COP 1.14f 1.7 52 67.30 42.27 8695 65.31 +19.0 ConEd ED 2.86 3.7 16 89.70 73.73 1441 78.31 -7.8 CnsTom CTO .20f .3 8 67.97 50.51 19 59.81 -5.8 ConstellA STZ 2.96f 1.3 20 233.19 171.84 1025 226.23 -1.0 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 0 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 1047 10.85 -2.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.45 -1.4 ContainStr TCS ... ... 11 6.37 3.53 257 6.13 +29.3 Contango MCF ... ... ...dd 8.19 2.22 319 3.84 -18.5 ContlBldg CBPX ... ... 20 31.00 21.00 181 28.15 ContMatls CUO ... ... 22 24.90 16.80 1 18.95 -.3sContlRescs CLR ... ... ...cc 65.06 29.08 2661 64.34 +21.5 Cnvrgys CVG .40 1.7 16 26.66 21.13 272 23.72 +.9 CooperCo COO .06 ... 25 260.26 199.48 404 223.23 +2.5 CooperTire CTB .42 1.5 16 40.78 27.47 1514 28.05 -20.7 CooperStd CPS ... ... 14 135.00 95.33 112 128.86 +5.2 CopaHold CPA 3.48f 3.0 13 141.34 107.90 328 114.44 -14.6 Copel ELP .26e 3.6 ... 9.87 6.70 371 7.27 -4.7sCoreLabs CLB 2.20 1.9 65 122.90 86.55 685 118.20 +7.9 CoreMold CMT .05 ... 11 24.50 16.47 18 17.16 -20.9 Corecivic CXW 1.72f 8.6 12 34.73 18.61 672 20.08 -10.8 CoreLogic CLGX ... ... 20 49.30 41.19 491 44.42 -3.9 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 20 25.00 -2.9 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 99 38.26 +.2 CoreSite COR 3.92 3.8 39 120.85 89.76 352 104.34 -8.4 Corindus n CVRS ... ... ...dd 2.25 .66 851 1.16 +14.9 CorMedix CRMD ... ... ...dd .78 .17 328 .20 -59.4 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 237 15.41 +.8 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 336 15.49 +.1 Corning GLW .72f 2.7 17 35.10 26.31 10745 26.73 -16.4 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 1 11.71 -6.8 CorpCapT n CCT .40p ... ... 19.00 14.43 323 16.77 +4.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1191 26.83 -8.1 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 31.35 -4.2 CortsJCP97 KTP 1.91 14.3 ... 18.39 11.06 10 13.40 -6.1 CortsJCP JBR 1.75 14.9 ... 16.80 9.82 0 11.76 -5.8 CortsPE KTH 2.00 6.1 ... 34.27 30.26 3 32.77 +1.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1446 10.05 +3.6 Costamre CMRE .40 5.9 ... 8.18 5.45 570 6.83 +18.4 Costam pfB CMREpB 1.91 8.2 ... 27.43 21.30 9 23.24 -7.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 2 24.43 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 3 25.18 -2.5 Cotiviti n COTV ... ... ... 45.97 30.84 264 34.51 +7.1 Cott Cp COT .24 1.7 ...cc 17.78 12.04 679 14.45 -13.3 Coty COTY .50 3.0 ... 21.68 14.24 3764 16.52 -16.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 26.05 -1.4 CousPrp CUZ .26f 3.0 13 9.63 8.23 3502 8.53 -7.8 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 959 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40 1.6 31 102.65 71.23 893 87.79 -1.6 CrwfdA CRD/A .28 3.5 57 9.95 6.78 21 7.97 -6.2 CrwfdB CRD/B .20 2.4 59 12.40 7.89 6 8.32 -13.5 Credicp BAP 8.57e 3.7 ... 239.54 152.13 283 234.63 +13.1 CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 132.09 -3.8 CS FILgCG FLGE ... ... ...q 264.50 168.68 5 224.78 -1.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 673 3.19 -3.6 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 231.87 115.89 0 231.87 +30.0 CS MthlMtg REML ... ... ... 33.50 22.00 9 24.74 -19.1 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 41.43 25.46 0 40.67 +15.5 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6tCS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 0 13.92 -2.5 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 2572 16.29 -8.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 384 2.65 -6.7 CrescPtE g CPG .12 1.4 49 10.16 6.40 2487 8.83 +15.9 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 108 27.15 +5.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.8 41 29.80 20.05 42 21.20 -10.7 CrosTim CRT 1.02e 7.5 13 16.07 12.99 8 13.59 -7.5 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3783 105.35 -5.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1060.17 -6.4 CrownHold CCK ... ... 19 62.27 48.27 2685 49.12 -12.7 Cryolife CRY .12 .5 55 24.00 16.80 87 23.15 +20.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 828 27.83 -3.8 Cubic CUB .27 .4 ...dd 67.20 39.58 271 63.25 +7.3 CullenFr CFR 2.28 2.1 20 111.10 81.09 561 109.43 +15.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.99 -.5 Culp Inc CULP .36f 1.2 15 34.05 26.15 11 30.25 -9.7 Cummins CMI 4.32 2.7 45 194.18 149.85 2623 161.33 -8.7 CurEuro FXE ... ... ...q 120.65 105.13 196 117.56 +1.7 CurAstla FXA .62 .8 ...q 81.36 73.37 15 76.12 -2.5 CurBrit FXB ... ... ...q 139.24 122.75 37 135.79 +3.5 CurrCda FXC .03e ... ...q 81.49 71.70 53 76.92 -2.0 CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 77 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/Wednesday, April 25, 2018

PAGE 64

CurSwed FXS ... ... ...q 121.32 107.81 1 111.36 -4.1 CurSwiss FXF ... ... ...q 102.27 94.12 13 96.03 -.8 CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7 CurtisWrt CW .60 .4 28 143.38 82.77 248 135.50 +11.2 Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 17.66 -11.5 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 21 11.51 -3.6 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 57 17.11 -15.7 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 7 9.26 -1.1 CustomBcp CUBI ... ... 10 33.85 24.75 123 29.99 +15.4 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.42 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.33 -3.4 CynergT n CTEK ... ... ... 5.45 2.70 44 4.96 +22.5 CypressEn CELP .84 13.3 35 8.75 5.50 12 6.31 +5.1D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 344 35.28 -2.9 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 702 57.36 -2.4 DDR Corp DDR .76 11.4 17 11.20 6.63 4469 6.69 -25.3tDDR pfJ DDRpJ 1.63 7.4 ... 25.79 22.19 55 22.05 -12.2tDDR pfK DDRpK 1.56 7.3 ... 25.98 21.57 39 21.35 -16.8tDDR Cp pfA DDRpA ... ... ... 27.09 22.97 17 23.00 -12.6 DGSE DGSE ... ... ...dd 1.74 .75 46 .84 -9.8 DHI Grp DHX ... ... 5 3.90 1.50 344 1.70 -10.5 DHT Hldgs DHT .20e 5.2 29 4.91 3.27 999 3.82 +6.4 DNP Selct DNP .78 7.2 ...q 11.57 9.71 307 10.76 -.4 DR Horton DHI .50 1.1 17 53.32 32.19 5674 43.74 -14.4tDrdgold DRD .03e 1.2 ... 4.17 2.37 90 2.41 -26.1 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1218 21.46 +.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1824 104.20 -4.8 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 9 24.30 -3.2 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 33 24.43 -4.1 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 33 24.00 -6.6 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 10 25.86 -3.4 DTE En un DTV ... ... ... 58.42 48.68 1 51.76 -4.1 DTF TxF DTF .84 6.4 ...q 15.26 13.05 10 13.12 -6.6 DXC Tch n DXC .72 .7 ... 107.85 73.51 1055 103.00 +8.5 DanaInc DAN .24 1.0 13 35.27 19.07 1332 25.09 -21.6 Danaher DHR .64f .6 25 104.82 78.97 2549 100.10 +7.8 Danaos DAC ... ... 1 3.20 1.05 36 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.23 390 53.10 -10.7 Darden DRI 2.52 2.8 20 100.11 76.27 1000 90.40 -5.9 DarlingIng DAR ... ... 22 19.50 14.62 497 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1316 62.85 -13.0 Daxor DXR .15 2.1 ... 21.66 3.40 50 7.29 +59.4 DeanFoods DF .36 4.2 11 19.98 8.15 850 8.56 -26.0 DeckrsOut DECK ... ... ...cc 98.92 56.48 397 90.82 +13.2 Deere DE 2.40 1.7 32 175.26 109.79 5167 138.11 -11.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 47 11.78 -2.9tDelaCO VCF .72 5.1 ...q 16.50 14.10 4 14.00 -9.8 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 52 10.78 +.5tDelaNatl VFL .72 5.8 ...q 13.94 12.36 4 12.36 -6.8 DelaMN2 VMM .63 5.0 ...q 15.14 12.48 17 12.49 -7.3 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 15 29.45 -7.1sDelek DK .60 1.3 34 47.27 20.65 2221 47.47 +35.9 DellTch n DVMT ... ... ...dd 92.40 60.77 1212 72.43 -10.9 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 470 49.24 -6.2 DeltaAir DAL 1.22 2.3 11 60.50 44.59 7654 53.81 -3.9 DeltaAprl DLA ... ... ...cc 23.47 16.90 15 18.43 -8.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 17 52.49 -3.3 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 3 53.21 +.4 Deluxe DLX 1.20 1.6 15 78.87 66.43 261 74.98 -2.4 DenburyR DNR ... ... ...dd 3.33 .92 11062 3.24 +46.6 DenisnM g DNN ... ... ...dd .64 .38 205 .47 -14.4 Despg.cm n DESP ... ... ... 36.56 22.73 179 29.39 +7.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 6235 14.78 -22.3 DBDogs22 DOD ... ... ... 30.43 18.53 1 22.38 -12.3 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 24 25.74 +1.1 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 51 25.44 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 2 3.00 -21.1 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 6 2.75 -3.8 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 2 25.84 +3.4 DBGoldDS DZZ ... ... ...q 6.29 4.88 15 5.21 -2.8 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 29 8.78 -.8 Deut Muni KTF .84 7.6 ...q 13.72 10.98 36 11.01 -7.5 Deut StInc KST .66a 5.4 ...q 12.66 12.11 4 12.30 -1.1 Deut StMu KSM .84 7.8 ...q 13.11 10.75 16 10.76 -8.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 23 23.95 -.6 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1317 31.53 -.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.44 +11.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 27.79 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 343 49.41 -2.0 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.75 -.6 DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 31 31.59 -1.5 DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.39 -1.6 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 230 43.10 -2.2 DbXDvxEU DEEF ... ... ...q 31.76 26.62 3 29.80 -.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.97 -5.0 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 3 25.96 -3.0 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.51 +.6 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 2 26.23 -3.4 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 3 24.91 -.8 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.26 -.6 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 3 22.96 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.20 -1.8 DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 37.41 +.2 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 0 19.37 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 26.94 10 31.23 -.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 12 27.41 -1.4 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 3 29.17 +2.7 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 516 28.35 -.2 DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.48 -1.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1546 30.37 -2.1 DevonE DVN .24 .7 22 45.16 28.80 9014 34.48 -16.7 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 243 137.24 -6.0 DiamOffsh DO .50 2.6 30 20.41 10.06 1046 19.19 +3.2 DiamRk DRH .50 4.5 15 12.11 9.87 1136 11.08 -1.9 DianaShip DSX ... ... ...dd 4.65 3.07 782 3.55 -12.8 DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 3 24.00 -3.3 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.51 -.7 DicksSptg DKS .90f 2.8 11 52.13 23.88 1775 32.64 +13.6 Diebold DBD .40 2.6 17 29.80 12.90 682 15.60 -4.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 1063 101.41 -11.0 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 33 24.97 -2.0tDigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.95 80 26.05 -2.3 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 28 23.79 -5.2 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.01 -5.5 Dillards DDS .40 .5 10 88.51 45.51 359 73.97 +23.2 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 15 25.51 -1.4 DineEquity DIN 2.52m 3.4 5 79.66 36.71 342 73.98 +45.8 DiploPhm DPLO ... ... 52 27.78 14.23 472 21.31 +6.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 13 8.28 -13.1 DirBrCm n COM ... ... ... 25.28 23.23 2 24.75 +.8 DirChInt n CWEB ... ... ... 69.08 41.71 96 47.86 -6.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.77 +2.0 DirxAero n DFEN ... ... ... 58.00 25.75 223 50.92 +14.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 30.65 -11.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 23.80 -13.6 DirxInds n DUSL ... ... ... 44.53 25.88 17 31.70 -13.7 DirxMex n MEXX ... ... ... 33.36 18.90 54 21.26 +3.3 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 24.03 -21.6 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 72 20.14 -12.4 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3497 14.12 -14.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4117 26.53 -16.3 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8051 14.77 -16.8 DirSPX Br SPDN ... ... ... 35.11 28.53 39 30.78 +.6 DxGlMBr rs JDST ... ... ...q 103.68 40.90 823 49.03 -4.4 DirSPBear s SPXS ... ... ...q 45.37 24.22 6880 29.38 -1.9 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.28 +3.6 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.18 +.5 DxChiABear CHAD ... ... ...q 41.27 27.67 15 31.19 +.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 39 22.60 -3.7 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4870 8.88 -25.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 58 80.85 +11.2 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3773 23.15 -2.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 47.69 -3.8 DxEuFnBl EUFL ... ... ... 65.95 40.00 2 45.54 -4.1 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 51.87 +1.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.30 +2.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 47 43.25 +.1 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 29.06 228 42.40 -16.0 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 25 37.76 -.8 DrxEMBll rs EDC ... ... ...q 168.70 75.34 232 114.01 -9.3 Dir MLPHi ZMLP 1.60m 10.9 ...q 18.55 13.61 10 14.68 -8.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 36.87 +14.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 32.01 +2.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 392 42.51 +5.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1530 73.74 -5.3 DxIndiBll rs INDL ... ... ...q 120.64 70.91 21 83.25 -18.5 DxNGBll rs GASL ... ... ...q 31.99 14.60 162 20.39 -19.7 DrDevMBr DPK ... ... ...q 17.76 10.08 3 11.79 -4.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1717 30.80 +1.5 DxREBear DRV ... ... ...q 15.62 9.81 47 13.61 +30.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 21.26 +6.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 6 74.86 -3.0 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 24 53.10 -14.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 11038 11.18 -8.9 DxFnBr rs FAZ ... ... ...q 20.43 9.71 4450 11.28 -3.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 48 57.65 -37.5 Dx30TBear TMV ... ... ...q 22.46 17.07 795 21.35 +21.1 DxFnBull s FAS ... ... ...q 82.80 41.32 2459 63.44 -7.2 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 19 40.33 -2.8 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 4 13.08 -2.8 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 217 27.92 -6.0 DxHcrBll s CURE ... ... ...q 63.45 34.34 116 43.17 -7.4 DxTcBull s TECL ... ... ...q 149.65 69.95 309 109.89 -2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 8 32.34 -10.3 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1439 121.95 -11.6 Dir30TrBul s TMF ... ... ...q 23.46 17.06 432 17.69 -20.0 Dir10TrBear TYO ... ... ...q 15.70 13.12 18 15.58 +10.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 39.22 -10.6 DxMCBull s MIDU ... ... ...q 53.91 33.43 40 43.90 -5.4 DrxREBull s DRN ... ... ...q 24.73 14.68 214 16.18 -29.2 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1469 32.89 -3.3 DirxDMBull DZK ... ... ...q 100.54 60.36 3 80.45 -2.4 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3373 70.19 -.1 DrxSPBull s SPXL ... ... ...q 54.49 31.26 8699 40.64 -8.3 DirxEnBull ERX ... ... ...q 44.29 21.37 3023 34.36 -1.6 Discover DFS 1.40 1.9 13 81.93 57.50 2411 72.90 -5.2 Disney DIS 1.68f 1.7 14 115.61 96.20 6567 99.46 -7.5 Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 103 12.26 -8.7 DrReddy RDY .29e .9 ... 42.97 29.83 208 32.38 -13.8 DocuSec rs DSS ... ... ...dd 3.16 .56 21 1.24 -31.1 DolbyLab DLB .64 1.0 86 74.29 48.00 431 65.86 +6.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 1600 96.82 +4.1 DomMidst DM 1.27f 8.5 11 34.85 14.20 545 15.00 -50.7 DomEngy D 3.34f 5.2 13 85.30 63.88 4819 64.78 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 119 44.85 -13.2 DomRs76 n DRUA ... ... ... 25.94 23.04 44 24.62 -3.7 Dominos DPZ 2.20f .9 39 243.81 166.74 892 231.82 +22.7 Domtar g UFS 1.74f 3.8 17 52.58 35.72 449 45.70 -7.7 Donaldson DCI .72 1.6 25 52.20 42.59 760 44.92 -8.2 DonlleyRR rs RRD .56 6.1 10 15.04 6.51 814 9.22 -.9 DonnlyFn n DFIN ... ... ... 24.00 16.41 75 18.28 -6.2 DorianLPG LPG ... ... ...dd 9.35 6.20 233 7.57 -7.9 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 233 20.17 -.1 DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 41 20.94 -5.6 DougDyn PLOW .96 2.2 32 47.40 28.55 122 43.20 +14.3 DEmmett DEI 1.00 2.7 23 41.59 34.72 1033 36.54 -11.0 Dover DOV 1.88 2.0 24 109.06 76.47 2583 92.49 -8.4 DoverDG DDE ... ... ...dd 1.79 .92 3 1.32 +29.4 DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 12438 63.18 -11.3 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1315 118.80 +22.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 47 9.35 -.5 DryHYSt DHF .35 10.9 ...q 3.60 3.14 258 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.41 -4.5 DryfMu DMF .54 6.8 ...q 10.00 7.93 51 7.97 -10.3 DryStrt LEO .52 6.8 ...q 9.18 7.53 165 7.60 -12.0 DrySM DSM .50 6.6 ...q 8.85 7.43 148 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 651 44.50 -6.7 DriveShack DS .48 9.2 14 6.49 2.41 193 5.23 -5.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 5 25.50 -.9 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 4 25.00 -.5 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.20 -7.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4 Ducomun DCO ... ... 18 35.58 25.06 35 30.61 +7.6 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 133 14.04 -9.5 DufPUC DUC .60 7.1 ...q 9.33 8.40 52 8.43 -4.7 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4273 78.22 -7.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 27 25.17 -.7 DukeRlty DRE .80 3.1 21 30.14 24.30 2132 26.08 -4.2 DunBrad DNB 2.09f 1.8 17 130.95 101.17 357 116.44 -1.7 Dycom DY ... ... 21 123.99 73.95 405 105.05 -5.7tDynagas DLNG 1.69 18.6 ... 16.87 9.12 521 9.07 -16.5 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 25 26.29 +1.0 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 211 6.51 -7.1 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 4 25.43 -.3 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 7 23.85 -3.7E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 17 19.43 -6.4 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 4 21.20 -12.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.59 20.31 272 22.10 -8.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.34 +1.9 ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 47 16.13 -6.9 E-TrFood FUD ... ... ...q 19.82 17.55 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 24.7 ...q 21.50 13.13 185 14.26 -13.3 E-TrcCmci UCI ... ... ...q 16.05 11.97 2 15.71 +2.1 ETrLPlat PTM ... ... ...q 10.88 9.00 2 9.71 -.3 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 21 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 17.14 601 17.22 -22.8 EMCOR EME .32 .4 24 85.08 61.97 614 80.26 -1.8 EMX Roy g EMX ... ... ... 1.04 .67 9 .89 +6.5 ENI E 1.29e 3.3 ...dd 39.57 29.44 133 38.91 +17.2 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3543 114.59 +6.2 EP Energy EPE ... ... ...dd 4.85 1.27 1329 1.90 -19.5 EPAM Sys EPAM ... ... ...cc 125.88 73.86 181 114.05 +6.2 EPR Prop EPR 3.84 7.2 14 75.55 51.87 614 53.45 -18.3 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 1 23.86 -11.4 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 33.70 -8.6 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.80 9 22.58 -9.8 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2544 46.65 -18.0 EQT GP n EQGP .81e 3.3 13 31.77 21.05 107 24.82 -7.7 EQT Mid EQM 4.10f 6.7 12 78.75 55.40 188 60.87 -16.7sETF SITRis RISE ... ... ...q 24.94 22.59 3 24.92 +4.9 ETF JrSil SILJ ... ... ...q 13.81 9.79 36 11.30 -.4 ETF Cyber HACK ... ... ...q 37.13 28.38 422 36.37 +14.9 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 37 36.34 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 214 28.53 -2.4 ETF M Vid GAMR ... ... ... 51.93 36.25 7 47.14 -1.6 ETF Drone IFLY ... ... ... 38.00 33.54 6 35.16 -5.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 27 26.30 +1.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.54 -1.9 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 11 32.58 +3.0 ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.45 +1.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 4 43.79 +2.3 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.53 -2.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.06 -.4 ETF AptF n FTVA ... ... ... 30.36 24.74 31 26.52 -2.3 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.10 -2.9 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 4 15.62 -1.8 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.18 -4.4 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 50 33.43 +1.9 GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.89 -.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.57 -.7 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.71 -1.6 PremisCap TCTL ... ... ... 31.57 27.30 1 29.42 -1.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 13 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.91 0 25.36 +1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 31.21 -4.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 8 31.28 -6.3 EtfInfcMLP AMZA 2.08 28.7 ...q 10.59 6.55 1209 7.24 -15.9 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.19 -.9 ETF ClinT n BBC ... ... ... 36.25 25.88 31 30.81 +8.4 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 23.92 -4.5 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 24 24.48 -3.0 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.80 -1.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.43 0 24.60 -3.5 ETF PrMtl GLTR ... ... ...q 68.06 59.21 30 64.97 -.1 ETFS Com BCI ... ... ... 25.79 18.58 47 24.81 +1.3 ETFS Comd BCD ... ... ... 27.04 23.25 26.75 +3.9 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 29 128.30 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 19 92.76 -8.7 ETF Plat PPLT ... ... ...q 97.94 83.35 27 88.68 +.2 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.50 -5.5 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 24 15.11 -8.9 EagleMat EXP .40 .4 24 122.49 86.51 318 99.82 -11.9 EaglePtCr ECC .80 4.4 ... 21.60 17.28 71 18.21 -3.2 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.57 -1.0 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.04 -1.4 Earthstone ESTE ... ... ...dd 13.83 7.85 81 10.50 -1.2 EastGvP n DEA 1.04 5.1 30 22.32 19.03 271 20.24 -5.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 337 85.65 -3.1 EastChem EMN 2.24 2.1 14 112.45 76.11 1237 105.30 +13.7 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 2.95 475 4.90 +58.1 Eaton ETN 2.64f 3.5 17 89.85 69.82 3013 75.93 -3.9 EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.46 +2.4 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 53 9.81 -1.9 EV CAMu EVM .68 6.7 ...q 12.89 10.15 58 10.21 -11.3 EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 13 11.39 -6.3 EatnVan EV 1.24f 2.3 21 60.95 42.65 306 54.97 -2.5 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 135 14.75 +1.7 EV EEq2 EOS 1.05 6.5 ...q 16.85 14.13 135 16.22 +6.6 EV FltRt EFT .91 6.0 ...q 15.33 14.03 147 15.14 +5.7 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 12 16.55 +1.5 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 156 13.00 -4.8 EV MAMu MAB .65 5.2 ...q 16.00 12.38 1 12.41 -6.1 EVMAMu MMV .69 5.6 ...q 14.04 12.28 2 12.35 -5.8tEV MIMu MIW .71 5.6 ...q 14.39 12.60 2 12.60 -6.4 EVMIMu EMI .71 5.9 ...q 14.52 12.06 13 12.06 -6.0 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 127 11.74 -6.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 6 11.60 -5.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 6 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 42 11.56 -6.8tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.24 55 20.22 -10.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.69 -6.0 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 48 11.15 -5.0 EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 11 10.55 -8.8tEV NYMu ENX .72 6.5 ...q 13.34 11.05 31 11.04 -10.5 EVNYMu EVY .74 6.2 ...q 13.56 11.84 9 11.92 -6.2 EV OHMu EIO .70 6.1 ...q 14.70 11.42 1 11.42 -10.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 11 12.48 -4.2 EV PAMu EIP .77 6.5 ...q 13.39 11.62 2 11.86 -4.7tEVPAMu EVP .73 6.4 ...q 12.66 11.35 5 11.30 -7.3 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 241 9.17 -4.8 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 81 14.84 +2.7 EV SrInc EVF .42 6.3 ...q 6.90 6.31 344 6.70 +2.8 EVShDur EVG 1.08 8.1 ...q 14.64 13.31 23 13.36 -6.9 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 57 9.64 -6.0 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 103 22.00 -5.5 EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 212 16.70 -3.6 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 38 25.41 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 414 11.85 -2.8 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 817 9.06 -3.4 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 36 15.67 -6.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 328 11.54 -3.2 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 243 14.86 -3.3 EclipseRs ECR ... ... 18 3.10 1.23 525 1.26 -47.5 Ecolab ECL 1.64 1.1 31 150.46 125.05 1522 146.25 +9.0sEcopetrol EC .16e .7 ... 22.48 8.60 1901 21.98 +50.2 Edenor EDN ... ... ... 63.29 28.88 45 56.00 +12.7 Edgewell EPC ... ... 11 78.04 42.00 776 43.66 -26.5 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 2427 64.77 +2.4 EducRltTr EDR 1.56 4.9 24 40.84 30.07 717 31.88 -8.7 EdwLfSci s EW ... ... 42 143.22 100.20 2064 134.67 +19.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 127 13.12 +13.4 8x8 Inc EGHT ... ... ...dd 20.55 10.30 392 19.70 +39.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 177 49.95 -9.8 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.89 -1.8 EldorGld g EGO .02e ... 9 3.76 .80 5294 .94 -34.3 Electrmed ELMD ... ... 21 7.96 4.12 2 5.40 -11.0 ElevCr n ELVT ... ... ... 9.48 5.90 84 7.48 -.7 EliLilly LLY 2.25f 2.8 26 89.09 73.69 6395 80.09 -5.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.49 -1.1 Elkh LoVl n LVHB ... ... ... 34.44 29.71 35 30.98 -4.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 562 89.52 +.1 EllingtnF EFC 1.76 11.8 11 17.00 14.12 60 14.90 +2.7 EllingtRM EARN 1.48 13.2 8 15.74 10.23 105 11.18 -7.1 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 27 9.10 -3.3 Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 2 23.60 -6.1 eMagin EMAN ... ... ...dd 3.00 1.23 18 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 27.35 +3.2 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 5 30.93 +5.6 Embraer ERJ .13e .5 ... 28.55 17.58 743 27.06 +13.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 155 19.75 -2.9 EmergeES EMES 2.68m ... ...dd 14.35 5.65 381 6.96 -3.2 EmergBio EBS ... ... 31 55.91 28.85 252 54.52 +17.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 4097 68.30 -2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.44 -1.4 EmpOPES ESBA .34 2.0 ... 21.53 15.17 54 16.96 -18.0 EmpOP60 OGCP .34 2.0 ... 21.30 15.28 6 16.93 -16.9 EmpOP250 FISK .34 2.0 ... 21.26 16.24 9 16.98 -16.8 EmpStRTr ESRT .34 2.0 44 21.66 16.23 3097 17.05 -17.0 EmployH EIG .80f 2.0 14 50.45 38.35 118 40.95 -7.8 EElChile EOCC 1.07e 4.6 ... 29.41 21.65 327 23.20 -13.8 EnLinkLP ENLK 1.56 11.3 ... 18.58 12.75 526 13.84 -10.0 EnableMid ENBL 1.27 9.5 14 16.98 12.89 184 13.45 -5.4 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1415 9.54 -28.8 EnbrdgEPt EEP 1.40 13.6 12 19.47 9.05 1441 10.26 -25.7tEnbridge ENB 2.68 ... ... 42.31 29.54 10068 29.39 -24.9 EnCana g ECA .06 .5 21 14.31 8.01 8324 12.62 -5.3 EncompHlth EHC 1.00 1.7 21 59.70 42.21 524 57.39 +16.2 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 1052 3.05 +27.6 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 154 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1444 66.29 +15.1 Energizer n ENR 1.16 2.0 20 64.00 40.64 464 57.62 +20.1 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 205 1.81 +1.1 EgyTrEq s ETE 1.22f 7.9 18 19.50 12.80 3508 15.51 -10.1 EngyTrfPt ETP 2.26 12.6 17 23.86 15.06 5779 18.00 +.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.37 6.52 1313 12.01 +22.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 809 11.58 +3.7 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 533 6.38 +12.3 EnerSys ENS .70 1.0 25 84.74 61.33 123 69.72 +.1 Engility EGL ... ... ...cc 35.63 21.19 59 26.58 -6.3 EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 395 14.75 -16.2 Ennis Inc EBF .80 3.9 15 21.50 15.90 41 20.45 -1.4 EnovaIntl ENVA ... ... 18 23.65 11.15 180 22.85 +50.3 EnPro NPO .88 1.1 44 94.79 65.12 218 78.10 -16.5 ENSCO ESV .04 .6 ...dd 8.22 4.10 15989 6.18 +4.6 Enservco ENSV ... ... ... 1.20 .27 256 .99 +53.0 EnSync ESNC ... ... ... .80 .31 125 .39 -2.5 Entercom ETM .36 3.5 13 12.60 9.25 1481 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 24 24.17 -3.8 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 13 23.99 -3.8 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.12 -4.4 Entergy ETR 3.56 4.4 35 87.85 71.95 1387 80.10 -1.6 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 15 24.19 -2.5 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.69 -1.6 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 14 23.70 -4.5 EntMS FtM EMP ... ... ... 25.49 23.00 9 24.06 -4.3 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.29 -1.3 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.35 -2.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 7 25.29 -4.6 EntProdPt EPD 1.71f 6.5 21 29.51 23.10 6718 26.50 Entravisn EVC .20 4.2 48 7.90 4.35 508 4.80 -32.9 EntrResc EGI ... ... ... .69 .21 55 .36 -40.0 Envestnet ENV ... ... 44 60.28 33.95 162 54.40 +9.1 EnviroStr EVI .20e ... 74 43.10 18.90 5 36.25 -9.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2683 37.03 +7.1 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 24 27.25 -1.4 EnzoBio ENZ ... ... ...dd 12.04 5.35 159 6.11 -25.0 Equifax EFX 1.56 1.3 21 147.02 89.59 662 119.13 +1.0 EquityCmw EQC ... ... 31 32.35 27.96 462 30.62 +.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 1 25.96 -1.4 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.71 405 87.67 -1.5 EqtyRsd EQR 2.16 3.6 20 70.46 54.97 1999 60.71 -4.8 EquusTR EQS ... ... 30q 3.00 2.16 6 2.40 EraGroup ERA ... ... 10 12.78 8.00 36 10.01 -6.9 ErinEn rs ERN ... ... ...dd 4.00 1.15 51 2.50 -9.1 Eros Intl EROS ... ... ...dd 16.90 6.65 301 11.30 +17.1 EscoTech ESE .32 .5 19 66.80 50.30 72 58.20 -3.4 Espey ESP 1.00 3.8 54 27.10 21.07 1 26.50 +10.6 Essent ESNT ... ... 9 50.08 32.91 704 35.23 -18.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 398 237.63 -1.5 EsteeLdr EL 1.52f 1.0 49 153.88 87.02 2159 146.87 +15.4 Esterline ESL ... ... 17 102.70 67.15 175 73.85 -1.1 EtfSilver SIVR ... ... ...q 17.70 14.92 138 16.31 -1.3 EthanAl ETH .76 3.4 15 33.13 21.50 224 22.65 -20.8 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 339 14.33 -18.8 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 67.99 -7.1 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.50 4 24.40 -24.2 Etr2xSPX SPLX ... ... ...q 73.35 35.85 4 52.30 -3.6 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 125 15.90 -12.3 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 5 18.12 -10.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 17 14.92 -5.2 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 1 20.25 -23.0 UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.30 -82.8 VelShSP46 BSWN ... ... ... 24.95 9.02 0 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 10 162.28 -5.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 32 172.20 -2.9 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 1 36.11 -15.8 Etr MLP In MLPQ .08p ... ... 52.95 25.63 37 30.32 -19.6 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 14.21 -12.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.34 -19.0 EtrSCHiDv SMHD 3.06e 19.1 ...q 23.61 14.27 37 16.04 -18.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 431 8.85 -4.3 EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 8 9.76 -1.1 EvansBc EVBN .92f 2.0 22 47.08 37.15 7 45.05 +7.5 Evercore EVR 1.60f 1.7 21 103.05 66.80 798 92.50 +2.8 EverestRe RE 5.00 2.0 27 277.17 208.81 236 244.65 +10.6 EveriHldgs EVRI ... ... ...dd 8.99 6.05 518 6.36 -15.6 EversrceE ES 2.02f 3.4 19 66.15 55.93 2045 59.44 -5.9 Evertec EVTC .40 2.2 15 19.53 12.60 578 17.90 +31.1 EvolentH n EVH ... ... ...dd 27.50 10.30 725 16.40 +33.3 EvolPetrol EPM .40f 4.8 17 8.70 6.35 263 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 390 21.56 -9.1 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 29 18.45 -5.3 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 22.77 +86.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 27.01 +3.7 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.55 +2.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 9 26.22 -3.4 ETF IndExp TETF ... ... ... 21.64 15.10 2 20.41 +7.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 107 2.78 -91.9 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 183 36.85 -3.2 Exelon EXC 1.38f 3.5 11 42.67 33.30 5194 39.18 -.6 Express EXPR ... ... 24 11.34 5.28 1337 7.45 -26.6 ExtendStay STAY .84f 4.3 48 21.28 16.27 1229 19.72 +3.8 Exterran n EXTN ... ... ...cc 33.69 23.29 87 30.03 -4.5 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 652 86.70 -.9 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 14086 78.35 -6.3F -FB Finl n FBK .06p ... 18 45.43 32.84 69 40.95 -2.5 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 23 77.40 +11.1 FCB Fin FCB ... ... 22 59.35 39.90 266 57.80 +13.8 FGL Hldg n FG ... ... ... 12.25 8.65 1533 9.92 -1.5 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1019 80.68 -14.8 FNBCp PA FNB .48 3.7 16 14.99 12.02 2919 13.14 -4.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.43 -2.8 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.15 -.7 FTFQMom MOM ... ... ...q 26.05 21.20 2 25.64 +6.7 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 28.80 -4.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.82 -2.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 68 30.08 -5.8 FS Invest FSIC .89 12.0 7 9.83 6.95 1115 7.40 +.7 FTE Net n FTNW ... ... ... 26.25 15.02 12 15.42 -6.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 65

FTI Cnslt FCN ... ... 22 51.56 31.65 303 50.58 +17.7 Fabrinet FN ... ... 10 47.02 24.02 483 29.83 +3.9 FactsetR FDS 2.24 1.2 24 217.36 155.09 418 193.09 +.2 FairIsaac FICO .08 ... 46 179.58 131.14 117 169.19 +10.4 FairmSant FMSA ... ... ...dd 6.21 2.47 1482 5.22 -.2 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 1473 4.52 -19.0 Farmland FPI .51 6.8 68 10.95 7.15 316 7.53 -13.2tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.80 9 24.90 -3.4 FedExCp FDX 2.00 .8 15 274.66 186.00 1818 245.56 -1.6 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 32 90.41 +15.6 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 0 84.21 +15.8 FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.15 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 19 25.80 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 325 111.62 -16.0tFedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.87 11 22.17 -11.9 FedSignl FSS .28 1.3 27 24.18 15.47 256 22.20 +10.5 FedInvst FII 1.00 3.2 11 36.76 25.24 677 31.15 -13.7 FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 75.10 552 122.75 +17.1 Ferrellgs FGP .40 10.6 ...dd 6.07 2.87 427 3.77 -11.9 Ferro FOE ... ... 19 25.50 16.48 334 23.65 +.3 FiatChrys FCAU ... ... ... 24.95 10.17 4355 23.73 +33.0 FibriaCelu FBR .09e .5 ... 22.05 8.88 1602 19.13 +30.1tFidCorpBd FCOR 1.58 3.2 ...q 51.30 48.69 5 48.66 -4.5 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 47 49.44 -1.3tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.75 27 48.76 -3.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 93 39.81 +1.8tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.34 72 30.27 -11.8 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 335 20.29 +1.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 209 40.61 -.4 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 116 39.98 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 181 37.50 -3.1 Fid Val n FVAL ... ... ... 35.18 28.14 18 31.95 -2.8 Fid Qual n FQAL ... ... ... 34.02 27.75 24 31.14 -2.1 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 497 51.31 +2.7 Fid Moment FDMO ... ... ... 33.84 27.10 39 31.58 +1.0 Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.03 -1.9 Fid RisR n FDRR ... ... ... 32.71 27.43 64 29.69 -3.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 45 28.50 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 73 22.55 -8.7 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 52 33.26 -3.6 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 38 29.60 -4.3 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 62 33.36 -4.8 FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 723 37.59 -4.2 FidNatInfo FIS 1.28f 1.4 18 103.65 81.72 1343 94.77 +.7 FidClayOp FMO 1.72f 15.0 ...q 15.66 10.27 135 11.50 -12.5 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 1657 81.12 +13.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 1126 54.39 -2.9 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 6.92 4.48 2197 6.99 +37.1 FstCash FCFS .80f 1.0 34 85.15 50.95 506 81.20 +20.4 FstCwlth FCF .36f 2.4 23 15.67 12.05 946 15.23 +6.4 FstData n FDC ... ... 7 19.23 14.89 5924 14.99 -10.3 FstHorizon FHN .48f 2.6 16 20.86 15.84 5009 18.71 -6.4 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 10 25.42 +.9 FstInRT FR .87f 2.9 ... 32.91 27.38 858 29.63 -5.8 FMajSilv g AG ... ... ...dd 9.36 4.93 1824 6.56 -2.7 FstRepBk FRC .72 .8 ... 105.52 84.56 755 94.20 +8.7 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 147 25.34 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 32 26.24 +.4 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.62 -.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.72 -2.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 18 25.18 -2.6 FtTr 22 n FIV ... ... ... 10.10 9.02 68 9.39 +2.8 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 21 11.12 -4.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 117 40.52 +3.4 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.74 -4.2 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 26 44.06 +3.6 FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.27 -1.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.14 -1.1 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 205 14.30 +4.2 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 48.23 +1.6 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 60 17.85 -4.6 FtTEqCom ERM ... ... ... 23.64 19.74 0 21.57 -3.5 FtT EqTact TERM ... ... ... 23.62 19.67 1 21.64 -3.2tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1198 19.45 -2.8 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 1 53.93 -1.0 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.47 -2.1 FT PfInc n FPEI ... ... ... 21.03 19.49 25 19.54 -3.0 FT VolIn n HDMV ... ... ... 36.34 32.75 9 34.61 +.8 FT VolD n HUSV ... ... ... 23.72 21.53 45 22.47 -2.2 FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 260 22.27 -16.0 FTEnInfra FIF 1.32a 8.5 ...q 19.39 14.57 64 15.53 -12.9 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 32 14.95 -7.7 FTArcaBio FBT ... ... ...q 147.10 102.93 54 131.97 +5.9 FTDJInet FDN ... ... ...q 131.99 91.45 706 122.18 +11.2 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 601 21.78 -4.4 FT ConDis FXD .30e .7 ...q 45.57 35.72 72 40.75 -3.2 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 40 46.41 -4.6 FT Engy FXN .33e 2.1 ...q 16.48 12.25 207 15.56 +.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 110 31.00 -1.0 FT HlthCr FXH ... ... ...q 76.92 62.71 35 69.44 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.68 100 39.12 -3.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 37 42.06 -4.1 FT Tech FXL .13e .2 ...q 59.90 42.59 112 54.38 +6.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 33 25.88 -.5 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 54 26.14 -.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.28 -4.8 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 692 22.41 -8.8 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 139 15.03 -8.5 FT USIPO FPX .32e .5 ...q 74.54 57.95 38 68.94 +1.0 FTChnd FNI .19e .5 ...q 43.90 32.59 27 38.26 -3.4 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.48 -2.9 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.48 -1.8 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 15 47.87 -1.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 129 22.75 -6.6 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 125 58.46 -.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 33 63.33 +3.5 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 76 52.89 -3.2 FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 237 12.70 -18.2 FT MCCore FNX .51e .8 ...q 69.65 56.86 25 65.42 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 120 28.25 -6.1 FTFutStrt FMF ... ... ... 51.53 37.80 2 48.03 +.9 FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 11 13.59 -4.5 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 67.47 +2.8 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.93 -3.6 FT MLPEn FPL 1.26 11.7 ...q 13.69 9.57 55 10.75 -9.4 FT REIT FRI .39e 1.9 ...q 24.11 20.20 26 20.98 -9.9 FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.44 +.4 FTSpecFin FGB .70 11.4 ...q 7.64 5.65 12 6.14 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 29 12.02 -6.0 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 22.93 -1.9 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 275 29.76 -3.6 FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 3 15.71 -3.7 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 70 13.17 +2.6 FirstEngy FE 1.44 4.2 12 35.56 27.93 8442 34.29 +12.0 Fitbit n FIT ... ... ...dd 7.32 4.51 2378 5.25 -8.1 500.com WBAI ... ... ...dd 23.22 8.12 39 17.64 +74.5 FiveOaks OAKS .40m 14.0 9 5.61 2.55 67 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.15 -.3 FvPntHld n FPH ... ... ... 16.74 12.00 214 13.77 -2.3 FlagstarB FBC ... ... 32 40.06 28.43 374 34.61 -7.5 F&C DynPf DFP 1.92 8.1 ...q 28.36 23.61 47 23.68 -11.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.44 -10.3 FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 30 10.72 -9.2 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 103 18.49 -9.6 FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 12 19.31 -10.6 Flanign BDL .25f 1.0 14 30.95 20.20 25.30 +7.2 Fleetcor FLT ... ... 26 213.74 121.52 495 205.76 +6.9 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 11 109.77 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 16 59.15 -1.0 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 359 34.06 +2.3 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 319 24.24 -.5 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 37 24.51 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.23 1 24.25 -3.2 FlexEMTilt TLEH ... ... ...q 33.14 27.41 3 30.77 -.3 FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.45 -2.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.48 -3.6 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 29 46.40 -4.8 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 11 68.70 -.7 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 5 24.86 -2.5 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.16 -1.5 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 81 26.35 -1.6 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 9 42.94 -2.7 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 42 43.90 -2.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 3 75.35 -.1 FlexSolu FSI ... ... 10 2.58 1.33 10 1.49 -18.1 Flor&Dec n FND ... ... 58 58.28 32.40 490 55.54 +14.1 Flotek FTK ... ... ...dd 12.52 3.82 3449 4.00 -14.2 FlowrsFds FLO .68 3.0 25 22.82 16.80 1052 22.36 +15.8 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1925 45.61 +8.3 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1828 59.73 +15.6 FlyLeasing FLY 1.00 7.9 11 14.65 11.54 80 12.72 -1.5 FEMSA FMX .74e .8 ... 103.82 84.32 553 91.88 -2.2 FootLockr FL 1.38f 3.3 17 77.71 28.42 2344 41.71 -11.0 FordM F .60a 5.5 6 13.48 10.14 39565 10.96 -12.2 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2074 20.13 -16.5 Forestar FOR ... ... 15 26.39 14.10 106 23.15 +5.2 ForsightEn FELP .13 ... ...dd 5.60 3.28 23 3.45 -21.1 Fortis n FTS 1.70 5.1 ... 38.24 31.41 250 33.16 -9.6 Fortive n FTV .28 .4 ... 80.31 60.40 1818 73.05 +1.0 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 135 16.45 -17.5 FortunaSlv FSM ... ... 24 6.08 4.03 769 5.73 +9.8tFBHmSec FBHS .80f 1.5 19 73.62 56.57 2865 55.13 -19.4 ForumEn FET ... ... ...dd 17.97 10.05 1284 12.20 -21.5 FoundBld n FBM ... ... ... 17.00 11.03 64 14.35 -3.0 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 285 22.30 -13.2 FourSeEd n FEDU 3.32 48.5 17 10.45 5.67 24 6.85 -23.9 FrancoN g FNV .92 1.3 68 86.06 64.90 372 70.98 -11.2 FrankCov FC ... ... ...dd 31.20 17.35 38 24.90 +20.0 FrankFn n FSB .40p ... 17 44.30 30.30 42 34.10 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.45 -3.5 FrankLibEm FLQE ... ... ... 35.59 29.30 9 32.45 -1.8 FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.04 -3.6 FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.73 -2.7 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.00 -1.0tFrnkLInvGr FLCO ... ... ... 24.89 23.75 2 23.72 -4.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.52 -1.3 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.38 24.17 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.8 11 47.65 32.41 3663 33.31 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 12.20 7.08 492 7.53 -29.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 82 11.14 -5.8 FrkUnv FT .47 7.0 ...q 7.39 6.68 36 6.76 -5.7 FranksIntl FI .30 4.4 ... 9.19 4.93 798 6.77 +1.8 FrptMcM FCX .20 1.2 13 20.25 11.05 77527 16.08 -15.2 FresenMd FMS .51e 1.0 ... 57.94 44.33 301 50.38 -4.1 FDelMnt FDP .60 1.2 21 61.98 43.02 83 49.63 +4.1 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.09 +7.2 Frontlne rs FRO .60e ... 37 6.71 3.79 267 4.79 +4.4 FullerHB FUL .62f 1.2 25 58.74 46.62 415 50.60 -6.1 FutureFuel FF .24a 2.0 14 16.39 11.32 32 11.83 -16.0G -GAMCO s GBL .08 .3 8 32.60 23.97 11 26.06 -12.1 GATX GATX 1.76f 2.6 14 73.25 56.00 322 68.40 +10.0 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.39 -3.3 GCP ApT n GCP ... ... 28 34.79 27.25 692 30.75 -3.6 GDL Fund GDL .64 6.8 ...q 10.38 9.13 54 9.38 -3.6 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 7550 19.40 -17.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.54 -2.8 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 260 26.51 +2.2 GMS Inc n GMS ... ... 16 39.98 27.21 306 31.36 -16.7 GNC GNC .80 21.3 3 10.95 3.13 1148 3.75 +1.6 GP Strat GPX ... ... 29 31.25 20.30 40 21.85 -5.8 GSE Sy GVP ... ... 14 3.75 2.35 0 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 26.80 363 48.35 +3.0 GabCvInc GCV .48 7.9 ...q 6.47 4.91 16 6.05 +2.6 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 0 26.33 -.6 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 192 22.14 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.66 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 25.98 -1.4 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.15 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 536 6.11 -1.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.49 -2.3 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 23.81 -3.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.00 -2.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 1 24.17 -3.8 GabGSmM GGZ ... ... ... 13.61 11.60 9 11.98 -6.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 5 25.05 -1.7 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 11 18.71 -12.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 33 50.36 +.3 GabGoAn n GGO ... ... ... 24.74 16.18 0 18.65 +3.4 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 55 9.45 -8.4 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 3 25.88 -1.7 GabMultT GGT .94e 10.0 ...q 10.09 8.27 42 9.39 +2.1 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.58 -6.1 GabUtil GUT .60 10.2 ...q 7.20 5.77 104 5.90 -16.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.34 -1.0 GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 24.86 -2.3 Gasa rs GFA ... ... ... 12.99 5.53 11 6.82 -46.0 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 449 8.05 -19.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 666 69.56 +9.9 GamGldNR GGN .84 16.6 ...q 5.81 4.80 410 5.05 -3.1 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.00 -7.3 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 50 6.47 -3.6 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.52 -6.0 GameStop GME 1.52 11.3 ...dd 25.31 12.20 3614 13.41 -25.3 Gannett n GCI .64 6.7 ...cc 12.38 7.36 1834 9.58 -17.3 Gap GPS .97f 3.3 14 35.68 21.02 4574 29.19 -13.7 GardDnv n GDI ... ... ... 38.00 19.91 1029 31.23 -8.0 Gartner IT ... ... 36 142.16 110.76 822 118.00 -4.2 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 165 23.35 -5.7 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 6 25.94 -.6 GasLog GLOG .56 3.3 46 22.55 12.75 883 17.20 -22.7 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.65 +.2 GastarExp GST ... ... ...dd 1.40 .38 535 .70 -33.7 Gastar pfA GSTpA 2.16 13.9 ... 20.50 6.40 9 15.54 -13.3 Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 20 18.35 -2.8tGatesInd n GTES ... ... 34 18.72 15.69 506 15.76 -12.8 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 5 9.47 -10.1 GeeGroup JOB ... ... ...dd 6.50 2.00 9 2.32 -16.5sGencoSh rs GNK ... ... ...dd 17.00 8.47 135 16.28 +22.2 Generac GNRC ... ... 18 53.78 33.77 314 45.63 -7.9 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 60 33.53 -2.5 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 1 25.83 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 554 29.70 +.3 GenDynam GD 3.36 1.5 23 230.00 190.31 2874 222.02 +9.1 GenElec GE .48 3.3 ...dd 29.47 12.73 74110 14.68 -16.0 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 58 24.44 -2.1 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 6492 44.37 -25.2 GenMoly GMO ... ... ...dd .53 .28 52 .37 +11.2 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 8949 37.93 -7.5 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 399 6.08 -8.2 Gensco GCO ... ... 12 55.30 20.90 272 42.35 +30.3 GenesWyo GWR ... ... 24 84.40 61.44 489 70.46 -10.5 GenesisEn GEL 2.88f 13.6 30 32.59 18.42 503 21.17 -5.3 GenesisHlt GEN .24 16.9 ...dd 2.68 .60 326 1.42 +86.1 GenieEn n GNE .30 7.1 ... 8.10 3.82 37 4.25 -2.5 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 9 7.33 -.2 Genpact G .30f ... 20 34.79 24.28 342 31.66 -.3 GenuPrt GPC 2.88f 3.3 20 107.75 79.86 1069 88.40 -7.0 Genworth GNW ... ... 2 4.15 2.66 3190 2.81 -9.6 GeoGrp s GEO 1.88 8.7 13 33.48 19.05 634 21.60 -8.5 GeoPark GPRK ... ... ... 15.39 6.48 220 14.55 +46.8 GaPw 77 n GPJA ... ... ... 26.14 23.01 9 24.40 -4.7 Gerdau GGB .02e .4 ... 5.32 2.60 5382 4.80 +29.0 GerNew GF 1.23e .4 ...q 21.49 15.67 12 19.54 +.5 GettyRlty GTY 1.28 5.2 13 29.89 22.68 148 24.69 -9.1 GigCapit n GIG ... ... ... 10.22 9.60 0 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 297 29.30 -9.3 Glatfelter GLT .52 2.4 17 23.85 16.53 114 21.62 +1.5 Glaukos n GKOS ... ... ... 48.89 23.08 283 30.63 +19.4 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3984 40.64 +14.6 GblBrCopp BRSS .24 .8 12 36.50 27.50 79 31.65 -4.4 GlbMed n GMRE .20p ... ...dd 10.25 6.34 211 8.06 -1.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2 GlobNetL n GNL .94 5.3 29 23.87 15.55 468 17.88 -13.1 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 14 24.37 -5.1 GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 43 16.80 +.6 GlobPay s GPN .04 ... 37 118.94 80.01 927 109.65 +9.4 GlbShipLs GSL .40 33.9 ...dd 1.94 .97 39 1.18 +1.7 GlbShip pfB GSLpB 2.19 9.2 ... 25.36 20.00 4 23.75 -.7 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 2 22.45 -1.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 12 16.16 -.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 26.22 -1.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 36 12.71 +6.9 GblXColum GXG .41e 3.7 ...q 11.51 9.26 91 11.10 +10.8 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 0 24.13 +.6 GbXMLP&E MLPX .60 4.9 ...q 14.60 11.36 134 12.33 -9.3 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 24 35.26 -.1 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.35 -4.9 GXSupInPf SPFF .99 8.4 ...q 13.00 11.70 96 11.85 -2.5 GblXGuru GURU .28e .9 ...q 31.88 26.14 9 29.98 +.9 GbXGreece GREK .13e 1.2 ...q 11.56 8.57 457 10.42 +1.4 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 124 18.31 -1.9 GblX MLP MLPA .90e 10.0 ...q 11.59 8.14 606 8.99 -8.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.03 1 10.15 -3.6 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 185 20.48 -6.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 11 18.36 +2.0 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 1 17.85 +5.0 GblXPakist PAK ... ... ...q 19.23 12.15 26 13.06 +5.5 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.8 ...q 14.63 11.10 60 14.24 +8.4 GblXScUS n SCIU ... ... ...q 32.53 27.62 14 30.86 -.2 GblXScEu n SCID ... ... ...q 29.75 25.67 0 28.43 +2.6 GblXScAs n SCIX ... ... ...q 27.08 23.68 0 25.60 -1.1 GblXScJp n SCIJ ... ... ... 33.72 28.14 0 31.52 -.6 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.29 -2.4 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 104 23.07 +6.3 GbX US Inf PAVE ... ... ... 17.80 13.80 30 15.91 -5.2 GblFound n BOSS ... ... ... 20.72 15.35 0 18.08 +4.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 11 26.39 -3.5 GlbXSilv rs SIL ... ... ...q 37.30 28.21 134 31.02 -5.0 GlbXLith rs LIT ... ... ...q 41.21 28.00 337 33.07 -14.7 GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 22.66 -2.8 GbXUran rs URA ... ... ...q 16.36 11.81 197 13.09 -13.0 GlblScape GSB .06 1.6 21 5.51 3.27 15 3.73 +5.1 Globalstar GSAT ... ... ...dd 2.59 .53 3563 .73 -44.5 GlobantSA GLOB ... ... 51 54.84 33.87 191 43.94 -5.4 GlobusMed GMED ... ... 46 52.56 27.79 1006 51.66 +25.7 Glowpoint GLOW ... ... ...dd .65 .15 259 .20 -43.6 GoDaddy n GDDY ... ... 89 65.34 37.25 996 62.55 +24.4 GolLinhs s GOL ... ... ... 14.48 4.13 500 11.80 +34.7 GoldFLtd GFI .02e .5 ... 4.70 3.06 3015 3.95 -8.1 GoldResrc GORO .02 .4 66 5.33 3.08 348 5.30 +20.5 GoldStdV g GSV ... ... ... 2.07 1.25 256 1.69 -3.4 Goldcrp g GG .24 1.7 20 15.55 11.64 4748 14.36 +12.5 GoldenMin AUMN ... ... ... .68 .36 129 .42 -2.5 GoldStr g GSS ... ... 7 .92 .56 621 .74 -17.0 GldFld GV ... ... 11 6.38 3.60 53 4.25 -13.3 GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 61 25.89 -2.3 GS BDC n GSBD 1.80 9.4 10 25.04 18.78 98 19.25 -13.2 GS ActbtInt GSIE ... ... ...q 32.48 26.88 80 30.17 +.6 GS ActEM GEM ... ... ...q 39.44 30.30 126 35.58 -.6 GS ActEur GSEU .60e ... ... 33.94 28.87 3 32.11 +1.3 GS ActJpn GSIY ... ... ... 36.02 29.20 4 34.06 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 2 42.81 -1.5 GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.67 -1.7tGS CpBd n GIGB ... ... ... 50.44 48.16 32 48.13 -4.2 GS ActLgC GSLC ... ... ...q 57.42 46.85 166 53.23 -.2 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 62 100.05 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 7 52.91 -.1 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.96 +1.5 GSCI37 GSC ... ... ...q 26.50 17.55 0 26.16 +9.1 GoldmanS GS 2.60 1.1 23 275.31 209.62 4702 242.49 -4.8 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 39 27.86 -2.5 GoldS pfN GSpN ... ... ... 28.34 25.95 58 26.14 -6.1 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 37 26.16 +1.1 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 19 22.97 +1.0 GoldS pfA GSpA .96 4.4 ... 24.46 21.25 66 21.97 -2.6 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 112 22.33 -1.2 GS MLPEn GER .64 10.4 ...q 8.29 5.25 304 6.15 GS MLPInc GMZ 1.38 16.1 ... 10.66 7.55 122 8.59 -3.9 GoodrPet n GDP ... ... ... 14.50 8.20 14 12.60 +15.5 GormanR GRC .50 1.7 26 33.50 23.55 22 29.99 -3.9 vjGrace GRA .96f 1.5 19 77.37 58.48 1403 66.07 -5.8 Graco s GGG .53 1.2 14 49.69 34.89 797 44.80 -.9 GrahamCp GHM .36 1.6 15 24.03 17.97 41 21.95 +4.9 GrahamH s GHC 5.32f .9 23 625.45 536.90 17 610.55 +9.3 Graingr GWW 5.12 1.8 25 309.80 155.00 1072 279.56 +18.3 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.40 -5.7 GrmPrTr rs GPT 1.50 6.6 ... 31.26 21.12 996 22.66 -15.0sGranTrra g GTE ... ... ...dd 3.22 1.93 4100 3.23 +19.6 GranaMon GRAM .25e 7.1 ... 5.15 2.25 161 3.54 +24.2 GraniteC GVA .52 1.0 32 68.58 45.14 301 54.02 -14.8 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 210 16.60 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 1 38.95 -.3 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.01 +2.1 GranCom n COMB ... ... ... 27.07 24.80 2 26.55 +1.5 GranSP n COMG ... ... ... 32.29 24.96 0 29.35 +6.0 GrphTInt n EAF ... ... ... 16.45 14.44 1782 15.53 +.2 GraphPkg GPK .30 2.0 15 16.74 12.65 6543 15.00 -2.9 GrayTelev GTN ... ... 7 17.80 11.25 746 11.80 -29.6 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 30 13.42 -2.9 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 24.95 -1.7 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 566 1.24 -3.9 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1522 31.76 -1.5 GrtWstBcp GWB .80 2.0 16 45.00 33.27 264 40.23 +1.1 GreenDot GDOT ... ... 43 69.37 33.81 359 60.84 +1.0 GreenTrH n GHG ... ... ... 13.05 10.75 280 11.48 -11.4 GreenbCos GBX .92f 2.1 9 54.45 41.45 423 44.20 -17.1 Greenhill GHL .20 1.0 ...dd 26.00 13.80 320 19.70 +1.0 Greif A GEF 1.68 2.8 20 65.60 47.97 367 59.01 -2.6 Greif B GEF/B 2.51e 3.9 21 71.95 52.50 4 64.55 -6.9 Griffon GFF .28f 1.4 21 24.75 17.45 113 20.20 -.7 Group1 GPI 1.00f 1.5 9 84.47 51.62 434 64.69 -8.8 GrubHub GRUB ... ... ...cc 112.41 41.35 1854 98.03 +36.5 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 41 104.88 +2.1 GpoASur ASR 3.31e ... ... 229.45 165.93 49 176.25 -3.4 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 82 8.90 +4.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 51 10.16 +8.7 GpSuprvi n SUPV ... ... ... 33.85 16.11 389 28.37 -3.2 GpTelevisa TV ... ... ... 27.37 14.20 1465 17.45 -6.5 GuangRy GSH .62e 2.3 ... 37.43 24.43 1 27.44 -17.8 Guess GES .90 3.9 ...cc 24.01 9.56 889 23.06 +36.6 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 23 21.30 -6.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.17 -2.8 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 35 21.79 -.6 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +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 11.6 ...q 9.42 7.72 170 8.29 -6.9 GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 116 56.52 -6.8 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 5 7.97 -5.0 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 6 25.75 -6.6 GugSolar TAN .83e 3.3 ...q 26.70 17.46 65 24.88 -1.0 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 9 30.38 +2.7 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 5 37.45 +.3 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.91 -9.4 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 3 44.48 +2.3 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 126 20.41 -5.4 Guidewire GWRE ... ... ...dd 92.65 60.15 275 84.02 +13.1 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 43 33.84 +18.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2531 96.81 +10.2 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 36 41.41 +38.5 HCP Inc HCP 1.48 6.6 12 33.67 21.48 4994 22.31 -14.5 HDFC Bk HDB .37e .4 ... 110.77 79.30 886 95.80 -5.8 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 1 25.92 -2.0 HFF Inc HF 1.80e ... 23 51.74 30.06 438 47.23 -2.9 HMG HMG ... ... ...dd 16.33 8.94 17 13.20 +5.7 HNI Corp HNI 1.14 3.2 17 47.36 31.16 149 35.59 -7.7 HP Inc HPQ .53 2.5 13 24.75 17.10 7312 21.20 +.9 HRG Grp HRG ... ... ...dd 20.17 14.22 1143 15.14 -10.7 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1600 49.98 -3.2 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 64 26.45 -3.3 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 121 26.33 -1.9 Haemonet HAE ... ... 71 77.27 38.47 425 76.24 +31.3 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2735 5.20 -31.3 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8410 51.37 +5.1 HalyrdHlt HYH ... ... 23 50.99 35.24 459 46.06 -.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 32 23.36 -9.1 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 45 39.13 -.5tHanJS JHS .87e 6.3 ...q 15.12 13.75 28 13.73 -7.5 HanJI JHI 1.45e 8.8 ...q 18.85 16.42 14 16.50 -5.7 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 65 15.06 -12.1 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 39 20.44 -4.6 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 49 19.68 -8.4 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 60 17.59 -6.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 98 22.00 -10.8 Hanesbds s HBI .60 3.3 9 25.73 17.16 7319 18.14 -13.2 HannArms HASI 1.32 6.8 27 25.28 17.33 305 19.31 -19.7 HanoverIns THG 2.16 1.8 65 121.39 79.23 132 119.37 +10.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.20 -.5 HarleyD HOG 1.48f 3.5 13 57.64 40.53 6772 42.01 -17.4 HarmonyG HMY .05 ... ... 2.53 1.56 1978 1.94 +3.7sHarrisCorp HRS 2.28 1.4 29 169.53 106.18 764 164.82 +16.4 Harsco HSC .20m 1.0 55 23.20 12.80 888 21.40 +14.7 HarteHk rs HHS ... ... ... 14.50 7.27 16 8.90 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.57 -1.5 HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 38 29.08 -.6 HartfdFn HIG 1.00 2.0 17 59.20 48.21 2815 51.23 -9.0 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.70 98 18.25 -19.4 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 544 34.51 -4.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 214 4.89 -17.8 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 734 27.09 -15.7 HlthcreTr HTA 1.22 4.9 44 32.84 24.49 1066 24.78 -17.5 HeclaM HL .01e .3 ...dd 6.16 3.25 2740 3.88 -2.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 93.16 56.47 366 90.15 Heico A s HEI/A ... ... 59 78.65 47.00 283 75.95 HelixEn HLX ... ... ...dd 8.70 4.82 4398 7.05 -6.5 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1003 71.58 +10.7 Hemisphrx rs HEB ... ... ... .74 .30 787 .34 -1.2 HennCap n HCAC ... ... ... 10.49 8.97 7 9.95 +1.5 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.58 +2.0 Herbalife HLF ... ... 22 104.97 60.71 1407 102.00 +50.6 HercHld n HRI ... ... ... 72.99 33.27 354 59.30 -5.3 HercTGC HTGC 1.24 10.2 14q 15.60 11.55 200 12.10 -7.8 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 28 25.04 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 173 16.17 -10.3tHersha pfC HTpC 1.72 7.2 ... 26.28 24.00 4 24.00 -4.5 Hersha rs HT 1.12 5.8 15 19.87 16.60 445 19.30 +10.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 12 23.07 -6.4 Hersha pfE HTpE ... ... ... 26.40 22.66 8 23.03 -6.9tHershey HSY 2.62 2.8 20 116.49 92.06 1579 92.77 -18.3 HertzGl HTZ ... ... ... 27.27 8.52 2355 21.15 -4.3sHess HES 1.00f 1.7 ...dd 58.98 37.25 4714 57.65 +21.4sHess pfA HESpA ... ... ... 66.79 48.24 293 65.73 +13.6 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 85 19.53 -1.4 HP Ent n HPE .56f 3.2 43 19.48 12.70 10103 17.36 +20.9 Hexcel HXL .50 .7 24 69.52 49.20 1309 67.56 +9.2 Hi-Crush HCLP 1.26 10.4 14 15.45 7.25 1202 12.20 +14.0 HighPtRs HPR ... ... ...dd 6.93 2.66 2270 6.50 +26.7 HighlFlR n HFRO ... ... ... 16.60 15.00 309 16.05 +3.5 HighwdPrp HIW 1.85 4.3 19 53.34 41.34 481 42.75 -16.0 Hill Intl HIL ... ... ...dd 6.00 3.95 317 5.50 +.9 Hill-Rom HRC .80f .9 22 91.11 71.91 272 85.78 +1.8 HillenInc HI .83 1.8 23 49.35 34.65 478 47.40 +6.0 HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 3 34.32 -.1 HilltopH HTH .28f 1.1 13 28.86 21.47 294 24.63 -2.8 HilGrVa n HGV ... ... ... 47.75 32.20 508 43.56 +3.8 Hilton HLT .60 .7 41 88.11 58.90 4170 82.04 +2.7 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 159 17.70 -5.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 5 26.04 -3.2 HollyEngy HEP 2.62f 8.9 14 37.56 26.09 144 29.30 -9.8sHollyFront HFC 1.32 2.2 15 59.14 23.46 5318 60.39 +17.9 HomeDp HD 4.12f 2.3 24 207.61 144.25 4434 176.26 -7.0 Honda HMC .84e 2.5 ... 37.29 27.05 558 34.16 +.2 HonwllIntl HON 2.98 2.0 65 165.13 129.00 4189 147.22 -4.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 27 47.65 33.85 84 44.55 +1.0 HorizGbl n HZN ... ... 38 19.26 7.69 323 8.04 -42.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 6 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 7 48.26 -4.1 HorGKWld KLDW ... ... ...q 35.73 29.52 10 34.01 +1.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 5 20.55 -4.0 JamesBibl ef JBRI ... ... ... 26.01 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 66

HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.82 -2.1 Hormel s HRL .75 2.1 22 38.00 29.75 2947 36.20 -.5 Hornbeck HOS ... ... ...dd 4.87 1.51 169 3.64 +17.0 HostHotls HST 1.00a 5.2 16 21.53 17.26 4452 19.30 -2.8 HoulihnL n HLI .80 1.8 18 52.81 32.72 151 44.46 -2.1tHstnAEn HUSA ... ... ... 1.05 .25 344 .24 -27.9 HovnanE HOV ... ... ...dd 3.41 1.66 1739 1.97 -41.2 HHughes HHC ... ... 28 140.38 114.28 195 134.99 +2.8 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 49 25.36 +1.4tHubbell HUBB 3.08 2.8 20 149.03 109.32 1194 109.35 -19.2 HubSpot HUBS ... ... ...dd 124.45 63.00 772 106.05 +20.0 HudBayM g HBM .02 ... 10 10.25 4.60 462 7.15 -18.8 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 536 31.47 -8.1 HugotnR HGT .09e 13.8 2 2.10 .55 190 .65 -53.6 Humana HUM 2.00f .7 25 299.67 220.80 458 293.95 +18.5 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 38.74 +1.0 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.20 -1.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 290 255.78 +8.5 Huntsmn HUN .65f 2.2 11 36.09 23.12 2676 29.75 -10.6 Hyatt H ... ... 36 83.02 54.38 733 77.51 +5.4 HysterYale HY 1.21 1.7 19 93.90 59.38 40 72.69 -14.6I -IAMGld g IAG 1.52f 27.9 91 7.25 3.55 3574 5.45 -6.5 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4677 8.48 -12.8 IDT Cp IDT 1.00f 18.7 ... 17.71 5.23 198 5.35 -49.5 IEC Elec IEC ... ... ...cc 5.05 3.35 9 4.34 +5.3 ING ING .14e .8 ... 20.58 16.31 2840 17.60 -4.7 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 38 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 84 25.53 -.7 ION Geo rs IO ... ... ...dd 32.45 3.20 211 28.30 +43.3 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 96 30.35 -.3 IQ Hedge MCRO ... ... ...q 27.20 25.38 0 26.27 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.39 0 22.00 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 33 27.66 -1.4 IQ HdgEv QED ... ... ...q 22.00 20.53 0 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.39 -3.0tIQ CorePl n AGGP ... ... ... 21.05 19.05 41 19.06 -4.5tIQ CoreBd n AGGE ... ... ... 19.88 18.54 6 18.51 -5.4 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 1 22.24 -1.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 4 20.10 -1.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 11 21.39 -1.2 IQ RealRtn CPI ... ... ...q 27.85 27.15 11 27.47 +.2 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 10 23.56 -10.5 IQMrgArb MNA ... ... ...q 31.92 29.98 87 30.67 -1.2 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 30 33.65 -3.7 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 52 28.05 -1.8 IQVIA Hldg IQV ... ... 12 110.67 81.62 865 96.74 -1.2 IRSA IRS ... ... ... 32.97 21.22 51 24.45 -17.4 iShGold IAU ... ... ...q 13.11 11.61 11857 12.79 +2.2 iShGSCI GSG ... ... ...q 17.55 13.16 225 17.27 +6.1 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1533 22.18 -4.3 iSAstria EWO .37e 1.4 ...q 27.41 19.55 47 25.70 +4.3 iShBelg EWK .51e 2.4 ...q 23.00 19.33 39 21.06 +.2 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 15653 42.39 +4.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1678 27.88 -5.9 iShEMU EZU .86e 1.9 ...q 47.13 39.32 3672 44.46 +2.5 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 1065 32.57 +4.3 iShGerm EWG .60e 1.8 ...q 35.87 29.73 2787 32.56 -1.4 iSh HK EWH .61e 2.4 ...q 26.93 22.80 4463 25.39 -.1 iSh SKor EWY .65e .9 ...q 79.07 62.05 5450 73.26 -2.2 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3245 50.96 +3.4 iShNeth EWN .66e 2.0 ...q 34.09 28.10 367 32.21 +1.5 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 280 46.88 -1.9 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 397 66.15 -5.5 iShSpain EWP .99e 3.0 ...q 36.38 31.52 776 33.22 +1.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 284 33.71 -.6 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 1042 34.07 -4.2 iShFrntr100 FM .30e .9 ...q 36.19 28.36 112 33.67 +1.7 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 23 50.25 -.4 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 4 55.43 +1.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 6 49.48 -3.3tiShEMkHY EMHY 3.98 8.2 ...q 51.12 48.34 28 48.34 -3.3 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.28 -7.6 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 49 41.46 -.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 10 10.70 -1.2 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 9 22.83 +5.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 28.83 -1.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 11 87.41 -.8 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 52.35 -1.4 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 221 49.16 +2.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 74 83.11 -1.4 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 654 61.10 +.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 43 80.69 +1.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 281 98.90 +6.9 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.67 -3.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 510 54.91 +5.3 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 38 44.77 +.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 31 54.92 -.9 iShSilver SLV ... ... ...q 17.14 14.44 7465 15.76 -1.4 iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 1054 115.67 -2.5 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 101.57 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 32 162.52 +3.9 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 22 152.12 -4.3 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 32 16.73 +2.7 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 46 18.17 -2.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 803 60.45 -1.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.43 102 104.48 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.90 18 110.90 -1.9 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1033 112.04 -1.8 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 38221 46.97 +1.7 iShTransp IYT 1.70e .9 ...q 206.73 157.65 335 187.13 -2.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.29 +3.4 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 4816 264.89 -1.5 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 27 179.97 -3.1tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.90 3442 105.81 -3.2 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 72197 46.66 -1.0tiShiBoxIG LQD 3.87 3.4 ...q 121.85 115.25 5985 115.08 -5.3 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 13 64.55 -.1tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.39 882 24.40 -2.7 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 13 58.49 -3.4 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 49 155.39 +1.1tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.43 9 50.38 -4.7 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 8 206.48 +2.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 809 26.55 -6.6 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 2590 153.63 +.6tiShNYMun s NYF ... ... ...q 56.36 54.45 9 54.46 -2.4 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 32 111.41 -1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 118 69.65 -.4 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 383 81.05 -2.2 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 172 36.75 +3.4tiShCalMn s CMF ... ... ...q 59.75 57.89 85 57.90 -2.1 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 12 49.65 -3.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 4 82.17 -2.0 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 227 43.29 -4.3 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 44 35.40 -.1 iSh JPXNik JPXN ... ... ... 70.78 56.60 1 65.71 +1.2 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 380 82.29 -1.6 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 710 36.82 +7.8 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 967 105.32 +2.1 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.69 -1.1tiShPhilpns EPHE .20e .6 ...q 40.19 32.78 404 32.44 -16.4 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 5334 110.08 -3.6tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.02 1216 107.94 -2.5 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 2 44.62 +2.3 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 50.64 -3.4 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 3 39.04 -1.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 106 66.45 +.6 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 8191 117.95 -7.0 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 172 73.13 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 6 60.60 -1.4 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 633 33.96 +.5 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 22013 70.67 +.5 iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 6 65.62 +2.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 529 86.88 -2.5tiShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.09 36 60.05 -7.3 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 198 121.47 +.7 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 12 27.85 +8.0 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 147 205.95 -1.0 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 171.00 -1.8 iShIreland EIRL .55e 1.2 ...q 50.12 42.21 11 47.20 -1.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1201 188.43 -.7tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.75 56 58.57 -7.3 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 17805 85.49 -2.0 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 19 43.01 +9.1 iShSft IGV .12e .1 ...q 183.23 130.68 316 171.68 +11.1 iShCorUS n FTY ... ... ... 51.01 43.20 119 44.43 -10.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 15 67.75 +.2 iShNetw IGN .25e .5 ...q 55.29 43.74 14 52.41 +8.1 iShNATch IGM .73e .4 ...q 195.60 142.10 147 177.87 +5.4 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 11 56.21 -9.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 74 25.30 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 243 91.15 -10.0 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 115 97.59 -.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 18 91.64 -1.0 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 23 182.20 +1.6tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.14 2 110.03 -3.4 iShIndia bt INDA .24e .7 ...q 38.21 31.54 6410 34.35 -4.8 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 4215 120.65 -3.0 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 184.41 +2.8 iShPoland EPOL .42e 1.7 ...q 30.19 23.14 244 25.23 -6.9 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 159 217.54 +.8 iShIntGvC GVI 1.99 1.9 ...q 111.75 107.32 58 107.43 -2.1 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1998 134.89 +.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 411 48.32 -8.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1023 146.61 -1.3 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1304 125.23 -.4 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 518 192.13 +2.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 12 129.17 -5.0 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1173 51.00 +.4 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 24829 154.43 +1.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 408 84.55 -6.2 iShChina MCHI .61e .9 ...q 76.72 50.21 6350 66.47 -.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 484 73.61 +.9 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 222 156.33 -1.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 69.11 -1.4 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 61 128.13 -3.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1490 51.86 -1.7 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 6 145.52 -4.4 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 62 156.52 -2.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.24 -.6 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 113 27.84 -5.3 iShTech IYW 1.20e .7 ...q 184.45 138.25 212 166.21 +2.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 91.18 -1.8tiShGblCStp KXI 2.19e 2.3 ...q 109.16 96.87 31 96.89 -8.5 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6191 74.16 -8.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 2 112.20 +2.6 iSh0-5Tips STIP ... ... ...q 101.11 99.37 89 99.71 -.2 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3029 38.28 -12.4 iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 89 143.47 -2.7siShAerosp ITA 1.31e .7 ...q 206.56 149.17 475 200.18 +6.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 52 173.02 -.7 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 148 131.50 +.8 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 207 50.98 +3.4 iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 64.90 -2.6 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 501 117.71 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 49.01 61 65.80 +4.8 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 472 40.01 +.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 39 110.50 -.5 iShCrSPS s IJR ... ... ...q 80.68 66.77 2545 78.66 +2.4 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 216 187.60 +8.1tiShConsGd IYK 2.43e 2.1 ...q 130.93 114.36 22 113.89 -10.1 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 132 163.88 +4.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 404 63.19 +.2 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 9 146.25 -5.3 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 132 97.74 -4.4 iShPeru EPU .70e 1.6 ...q 44.95 32.90 36 44.45 +8.5 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 7824 66.65 +.8 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 53 36.69 +2.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 45 132.03 -1.2siShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 142 69.60 +7.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 56 53.33 -1.0 iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 454 47.66 +.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 89 44.27 -1.4 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 43 98.16 +2.6 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 82 37.41 -1.7 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 39 24.70 -4.4 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 392 55.91 +1.3 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 69 155.05 +1.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 42 33.95 -2.0 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 85 80.53 -.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.31 -.9tiShiB3-23x s IBCE ... ... ...q 24.76 23.53 1 23.58 -2.9 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.63 6 25.61 -3.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 6 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 391 9.97 -11.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 25.11 -1.0 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 25.05 -1.8 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 14 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 488 49.88 -6.5 iBio IBIO ... ... ...dd .55 .14 430 .16 -9.6 Idacorp IDA 2.36 2.6 23 100.04 79.59 441 91.99 +.7 IDEX IEX 1.48 1.1 32 150.72 102.69 368 138.37 +4.8 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 133.90 2221 149.65 -10.3 Imax Corp IMAX ... ... ...cc 31.00 17.58 305 22.95 -.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 808 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 23 8.80 -13.4 ImpOil g IMO .64f 2.2 59 32.81 25.91 273 29.25 -6.2 IncOpR IOR ... ... 27 12.55 8.31 5 12.25 +10.5 IndCDrillg ICD ... ... ...dd 5.48 2.72 76 4.39 +10.3 IndepHld IHC .12f .3 14 39.85 17.25 10 37.00 +34.8 IndepRT IRT .72a 7.7 19 10.63 8.26 494 9.40 -6.8 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 60 24.79 -5.1 IndiaGCap IGC ... ... ...dd 1.63 .30 524 .58 -41.6 IndoTel s TLK .67 ... ... 36.19 25.96 508 27.61 -14.3 IndBach IBA .87e 1.4 ... 67.61 52.72 3 60.38 +5.4 Infosys INFY .40e 2.3 16 18.71 13.88 9702 17.09 +5.4 InfrREIT n HIFR 1.00 4.8 19 23.22 17.60 161 20.92 +12.6 InfuSystem INFU ... ... ...dd 2.95 1.20 11 2.75 +19.6tIngerRd IR 1.80 2.2 19 97.67 81.93 3873 80.39 -9.9 Ingevity NGVT ... ... ... 82.67 53.62 211 78.33 +11.2 Ingredion INGR 2.40 1.9 17 146.28 113.42 562 124.59 -10.9 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 86 32.77 +1.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 5 27.26 -2.4 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.56 -11.1 Inphi IPHI ... ... ...cc 44.25 23.65 1892 31.42 -14.2 InsightS n INSI ... ... ... 21.10 18.71 18 18.78 -5.6 Insperity s NSP ... ... 28 77.95 34.88 292 77.60 +35.3 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 46.65 229 58.05 -23.6 Instructre n INST ... ... ...dd 46.50 23.40 170 40.55 +22.5 IntegerHl ITGR ... ... ...dd 58.54 33.90 332 54.85 +21.1 Intellichk IDN ... ... ...dd 4.55 1.50 23 1.89 -26.2 IntellgSys INS ... ... ...dd 5.33 3.30 0 5.20 +14.0sIntelsat I ... ... ... 9.70 2.44 6492 10.02 +195.6 InterXion INXN ... ... ... 65.75 41.68 489 63.74 +8.2 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2153 73.03 +3.5 IntCtlHtls IHG ... ... ... 69.23 49.03 680 62.10 -2.2 IBM IBM 6.28f 4.3 10 171.13 139.13 4915 145.56 -5.1 IntFlav IFF 2.76f 2.0 35 157.40 128.42 359 138.33 -9.4 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1013 27.11 +2.3 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 3194 52.76 -8.9 IntlSeaw n INSW ... ... ... 23.43 15.23 130 20.96 +13.5 IntTower g THM ... ... ...dd .78 .29 309 .67 +54.7 Interpublic IPG .84f 3.5 16 26.01 18.30 5174 24.14 +19.7 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.17 -1.2 inTestCorp INTT ... ... 13 10.25 5.75 53 7.15 -17.3 IntPotash IPI ... ... ...dd 5.12 1.58 1969 3.95 -17.0 Intrexon XON ... ... ...dd 26.99 10.26 848 17.86 +55.0 Inuvo INUV ... ... ...dd 1.39 .70 26 .91 +11.7sInvacare IVC .05 .3 ...dd 19.10 11.25 221 18.90 +12.2 Invesco24 n IHTA ... ... ... 10.33 8.28 99 8.83 -14.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 35 9.75 -.4tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.44 120 10.41 -8.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 25 17.86 -10.2 InvCAVal VCV .79 6.8 ...q 13.20 11.53 65 11.69 -7.1 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 141 11.78 +.6 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 7 13.72 -6.7 Invsco iim IIM .84 5.9 ...q 15.47 13.64 62 14.29 -4.1 Invesco IVZ 1.16 3.8 13 38.43 30.19 2625 30.65 -16.1 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1157 16.23 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.87 -.6 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 3 24.99 -3.0 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 32 23.79 -4.8 Invsco oia OIA .39 5.3 ...q 8.25 7.38 62 7.46 -6.8 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 142 11.59 -6.5 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 124 11.67 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 51 11.67 -4.0tInvsco iqi IQI .76 6.5 ...q 13.04 11.72 142 11.76 -6.0 InvSrInco VVR .31 7.1 ...q 4.73 4.26 213 4.42 +.7 InvTrIG VGM .88 7.3 ...q 13.80 12.09 127 12.12 -8.0 InvTrNY VTN .85 6.7 ...q 14.00 12.61 36 12.70 -7.4 InvTech ITG .28 1.3 ...dd 23.96 17.63 125 20.77 +7.9 InvRlEst IRET .28 5.4 4 5.93 4.05 298 5.23 +4.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 4 23.65 -9.1 Invitae n NVTA ... ... ...dd 11.28 4.35 378 5.68 -37.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2531 22.88 -2.9 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.42 +4.0 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 3 20.42 +15.3 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.5 29 41.52 30.78 1718 33.76 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.46 730 34.01 +11.7 iShJapan rs EWJ ... ... ...q 64.71 51.99 7218 60.39 +.8 iSMlasia rs EWM ... ... ...q 36.56 31.37 869 35.31 +7.1 iShSing rs EWS ... ... ...q 28.35 23.00 693 27.39 +5.6 iSTaiwn rs EWT ... ... ...q 39.36 33.85 8910 35.81 -1.1 iSh UK rs EWU ... ... ...q 38.05 32.82 1249 36.18 +1.0tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.57 301 49.56 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.00 +2.2 iShCvBd ICVT .67e ... ...q 58.93 51.72 19 55.93 +1.5 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 9929 56.52 -.7tiSh 10 Cp n LLQD ... ... ... 51.31 47.91 0 47.46 -7.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8 iShColomC ICOL .43e 2.7 ...q 16.51 13.43 180 16.00 +10.8 iShEnhBd n IGEB ... ... ... 50.77 48.16 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 4 32.93 +1.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 9 43.65 -.1 iShFacSIntl INTF .17p ... ...q 31.21 25.88 271 29.36 +1.8 iShArgGl n AGT ... ... ... 32.94 24.18 1 30.16 -.1 iShFS USA LRGF .19e ... ...q 33.93 27.78 64 31.70 -.3 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 15 39.58 +.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 9 30.69 +.1 iSh iBd23 n IBML ... ... ... 25.96 24.72 21 24.75 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 16 58.79 +.5 iShMgRE rs REM ... ... ...q 48.54 39.80 161 42.16 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 331 46.68 -1.0 iShDvlValu IVLU ... ... ...q 28.44 23.75 35 26.88 +1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 6 47.78 -3.9 iShSaudi KSA ... ... ... 31.62 24.50 232 30.88 +18.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.26 +.2 iShIntDevM IMTM .30p ... ...q 33.00 27.27 8 30.74 +.8 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 237 29.71 +.2 iShLwCarb CRBN .94p ... ...q 125.97 105.96 8 116.73 -.2 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.22 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 126 26.52 +.1 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.32 -2.2 iSh IntDvGr IGRO ... ... ... 62.04 53.27 4 56.29 -5.2 iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.25 +1.2 iShMultInd INDF ... ... ... 33.67 29.24 1 30.55 -4.2 iShMultHl HCRF ... ... ... 35.18 28.03 1 32.09 +1.5tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 39 25.25 -.4 iShMultMat MATF ... ... ... 36.19 29.45 0 33.45 -2.2 iSh MultFin FNCF ... ... ... 37.85 30.16 9 34.73 -1.7 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.50 +.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 8 91.25 +.4 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 30.30 722 33.79 -2.8 iSh MulConD CNDF ... ... ... 34.24 27.45 19 32.34 +3.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1296 30.23 +1.4 iShGblReit REET .94e 3.9 ...q 26.68 23.40 124 24.27 -7.0 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.29 +1.8 iShCoreInt IAGG ... ... ... 53.61 51.09 58 52.43 +.7 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 18 59.65 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 38 96.78 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 99 69.41 +2.2 iShEafeMV HEFV ... ... ...q 27.90 25.95 4 27.25 -1.2 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 263 25.68 +1.3 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 1 29.52 -2.9 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 167 50.79 +1.2 iShxJMinV AXJV .84p ... ...q 38.95 32.41 3 36.66 +.8 iSh2022Mu IBMK .09e ... ...q 26.37 25.31 31 25.36 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.70 -.4tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.23 15 24.20 -3.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 25 25.26 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 0 27.93 +.1 iShRussia rs ERUS ... ... ...q 39.23 27.18 676 33.08 -1.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 615 29.45 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 3 26.25 -.6 iShCHSpain HEWP .31p ... ...q 24.63 20.85 13 22.33 +.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 5 26.48 -.2 iShCHItaly HEWI .55p ... ...q 18.67 16.05 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 23 49.76 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.08 +.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.81 6 26.55 -1.2 iShGbMM rs PICK ... ... ... 37.91 25.02 115 34.87 +.7 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.39 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 35 50.28 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 5 23.76 -2.3 iSh ESG Sl ESGE ... ... ... 81.63 62.03 63 73.07 -1.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 35 50.09 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 1132 32.61 -2.2 iShCHSoK HEWY .48p ... ...q 32.01 27.09 1 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 24 49.21 -.5tiSh iBd26 n IBDR ... ... ... 24.92 23.28 21 23.32 -5.0 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 254 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 65 25.00 -1.2 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 68 24.75 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.27 52 24.27 -3.2tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.28 136 24.30 -2.7 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 35 23.93 -4.4tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.03 37 24.04 -4.0tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.32 117 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 367 .44 +10.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 294 4.43 +9.7 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 5 15.10 +12.4 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5913 14.63 +12.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 72 14.18 -6.2J -JAlexHld n JAX ... ... 34 12.80 8.70 35 11.95 +23.2 JJill n JILL ... ... ... 13.71 4.17 473 5.05 -35.3sJBG Smth n JBGS .23p ... ... 35.64 30.79 817 35.64 +2.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.80 -1.9 JMP Grp JMP .36 7.1 73 7.70 4.92 3 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 9 25.69 +1.6 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 18 26.20 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 55.25 16 61.77 -1.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 148 59.71 -.6 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 42 58.70 +.6 JPM DREq JPUS .26p ... ...q 74.59 63.05 41 69.19 -1.9 JPM DivInt JPIH ... ... ... 30.65 27.59 1 29.70 -1.0 JPMDsfEu JPEU ... ... ... 64.34 54.69 3 60.50 +.3 JPM DivEu JPEH ... ... ... 29.58 26.58 27.98 -1.0 JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6 JPM Qual n JQUA ... ... ... 27.51 24.85 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 22 25.26 -3.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.68 -1.9 JPM UlSh n JPST ... ... ... 51.03 48.88 226 50.14 +.2 JPM SCap n JPSE ... ... ... 30.81 27.03 12 29.48 -.7 JPM GlB n JPGB ... ... ... 52.89 50.26 3 50.41 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 2 24.69 -2.1 JPM Disc n JPHY ... ... ... 52.80 49.72 9 50.05 -2.4 JPM USMid JPME ... ... ... 66.84 57.20 3 63.21 -.8 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16367 110.41 +3.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 24 25.33 -.2 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 29 26.37 -2.5 JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 3556 25.66 -6.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 44 26.05 -2.3 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 27 26.09 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 42 26.15 -2.9 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 3045 27.14 +3.4 JacobsEng JEC .60 1.0 23 72.18 49.31 754 59.09 -10.4 JaggedPk n JAG ... ... ... 16.55 10.96 1730 14.00 -11.3 JHardie s JHX .38e 2.1 82 18.79 13.55 5 17.74 +.7 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 56 50.04 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 722 32.20 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 60 12.12 +2.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 818 29.27 -25.7 JernignC n JCAP 1.40 7.4 11 24.89 15.90 71 18.85 -.8 Jianpu n JT ... ... ... 9.49 4.75 250 5.21 -19.6 JinkoSolar JKS ... ... 34 30.50 16.06 293 19.12 -20.5 JBeanTch JBT .40 .4 44 122.65 82.45 239 112.55 +1.6 JHMultLgC JHML .10p ... ...q 37.14 30.72 38 34.46 -.9 JH MultMdC JHMM .08p ... ...q 36.30 30.04 60 34.18 +.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.47 -.4 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.09 +.9 JH MultHltC JHMH .05p ... ...q 34.56 28.23 3 30.86 -.9 JH MultTch JHMT .09p ... ...q 47.35 35.19 2 42.54 +3.6 JH MultEn JHME ... ... ... 32.02 24.30 2 30.81 +3.9 JH MultMat JHMA ... ... ... 38.20 30.00 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 5 25.76 -1.3 JH MultDev JHMD ... ... ... 32.58 27.42 6 30.73 +1.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7 JH MulCnSt JHMS ... ... ... 28.79 25.29 0 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 34.14 -2.7 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 66 16.72 -4.0 JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 27 8.54 -3.2 JohnJn JNJ 3.36 2.7 17 148.32 122.15 6575 126.19 -9.7tJohnContl n JCI 1.04e 3.1 23 44.37 33.23 5634 33.27 -12.7 JonesEngy JONE ... ... ...dd 2.70 .54 432 .66 -40.2 JonesLL JLL .74f .4 30 178.75 110.15 224 172.94 +16.1 Jumei Intl JMEI ... ... 29 4.20 2.00 719 2.57 -12.0 JnprNtwk JNPR .72 3.0 13 30.96 23.61 3562 24.29 -14.8 Jupai n JP .40f 2.1 20 29.00 7.36 63 19.50 +5.5 JustEngy g JE .41 ... 5 6.29 3.86 297 4.04 -5.8 JustEn pfA JEpA ... ... ... 27.70 21.29 1 24.05 -3.3K -K12 LRN ... ... 69 21.18 12.72 201 13.87 -12.8 KAR Auct KAR 1.40 2.7 18 56.75 40.27 686 52.56 +4.1 KB FnclGp KB ... ... ... 63.96 43.47 149 56.45 -3.5 KB Home KBH .10 .4 30 38.80 19.94 2438 25.69 -19.6 KBR Inc KBR .32 2.0 12 21.70 13.36 1902 16.27 -18.0 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.40 +.4 KKR KKR 1.31e 6.2 10 24.50 17.61 1540 21.15 +.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 9 25.92 -4.0 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 16 25.50 -4.7 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 102 15.92 -.8 KKR RE n KREF 1.39e ... ... 23.99 18.09 85 19.96 -.2 KMG Chm KMG .12 .2 24 70.60 45.65 160 63.56 -3.8 KT Corp KT ... ... ... 18.82 12.70 757 13.38 -14.3 Kadant KAI .84 .9 29 114.00 59.30 26 94.90 -5.5 Kadmon n KDMN ... ... ... 5.86 2.05 253 4.10 +13.3 Kaman KAMN .80 1.3 35 65.24 45.50 116 62.38 +6.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.91 88.66 1504 108.37 +3.0 KapStoneP KS .40 1.2 12 35.01 19.59 1297 34.45 +51.8 KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 55 16.50 -5.2 KA EngTR KYE 1.32m 14.4 ...q 12.30 8.30 143 9.18 -8.7 KA MLP KYN 1.80 10.3 ...q 20.38 14.38 621 17.51 -8.1 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.25 KAMidsEn KMF 1.80m 14.3 ...q 16.12 11.36 559 12.59 -8.8 KeanGrp n FRAC ... ... ... 19.83 12.42 801 15.59 -18.0 Kellogg K 2.16 3.6 15 74.28 58.76 1895 60.46 -11.1 KelsoTch g KIQ .03f 4.8 ... .89 .24 24 .63 +21.2 Kemet KEM ... ... 25 27.35 11.19 1108 18.06 +19.9 Kemper KMPR .96 1.6 27 71.52 36.35 214 59.50 -13.6 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.98 -.4 Kennamtl KMT .80 2.1 23 52.52 32.23 1544 37.29 -23.0 KennWils KW .76 4.1 ...cc 20.75 15.95 764 18.55 +6.9 KenonHld n KEN ... ... ... 33.22 12.06 1 15.67 -27.6 KeyEngy KEG ... ... ... 24.79 8.20 297 14.57 +23.6 Keycorp KEY .40f 2.0 14 22.40 16.28 10433 20.07 -.5tKeycorp pfI KEYpI ... ... ... 29.97 27.28 25 27.35 -5.4 Keysight KEYS ... ... 40 55.21 35.62 555 53.61 +28.9 KilroyR KRC 1.70 2.4 15 77.70 62.91 530 69.43 -7.0 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 12 18.00 +10.8tKimbClk KMB 4.00f 4.0 16 134.30 97.53 6200 100.40 -16.8tKimco KIM 1.12 8.4 14 21.24 13.25 3546 13.31 -26.7tKimco pfI KIMpI 1.50 6.2 ... 25.49 24.37 16 24.18 -4.0tKimco pfJ KIMpJ 1.38 6.2 ... 25.61 22.12 4 22.10 -11.7tKimco pfK KIMpK 1.41 6.3 ... 25.56 22.36 7 22.45 -10.6tKimco pfL KIMpL ... ... ... 25.99 20.78 12 20.82 -15.8 KindMorg KMI .80f 4.9 23 21.25 14.69 11046 16.27 -10.0 KindM pfA KMIpA ... ... ... 46.20 29.98 45 31.75 -16.4 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1934 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 4 3.85 -23.8 Kinross g KGC ... ... 30 4.91 3.35 5752 3.91 -9.5 KirbyCp KEX ... ... 36 88.80 59.25 526 84.70 +26.8 KirklLak n KL .02e ... ... 17.74 11.52 471 16.28 +6.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.9 5 21.57 13.90 765 14.32 -26.9 KlondexM g KLDX ... ... ... 3.89 1.29 1275 2.44 -6.5 KnSwftT rs KNX .24 .6 26 51.94 30.48 3105 42.00 -3.9 Knoll Inc KNL .60 2.9 14 24.47 16.57 210 20.70 -10.2 KnotOffsh KNOP 2.08 10.0 ... 24.15 19.15 72 20.70 -.2tKnowles KN ... ... 9 19.13 11.41 1430 11.00 -25.0 Kohls KSS 2.44f 4.1 12 69.48 35.16 3339 59.23 +9.2 Koppers KOP 1.00 2.2 12 51.80 33.90 70 45.20 -11.2 KoreaElc KEP ... ... ... 20.38 14.12 825 17.01 -4.0 KoreaFd KF 4.50e ... ...q 44.64 38.03 9 40.62 -1.6 KornFer KFY .40 .7 23 55.45 31.19 195 53.83 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 2161 6.71 -2.0 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.67 -2.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 543 57.98 -1.1 KranChinA KBA 9.93e ... ...q 39.22 27.31 135 34.01 -1.2 KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 37.35 +6.4 KranShFtse KEMP ... ... ...q 29.85 22.78 1 26.75 +.6 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.71 +.6 KrS CnTc n KEMQ ... ... ... 28.97 23.87 204 25.58 +.2 KratonCp KRA ... ... 17 53.99 30.70 161 50.56 +5.0 Kroger s KR .50 2.0 13 31.45 19.69 13810 25.38 -7.5 KronosWw KRO .68f 2.8 8 29.49 16.15 417 24.05 -6.7 Kyocera KYO ... ... ... 71.92 53.79 13 56.29 -14.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 67

L -L Brands LB 2.40 6.9 10 63.10 34.20 4419 34.90 -42.0 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 748 206.85 +4.5 LCI Inds LCII 2.20 2.4 17 132.73 86.25 146 91.80 -29.4tLG Display LPL ... ... ... 17.05 11.28 926 11.20 -18.6 LGL Grp LGL ... ... 19 6.70 4.25 1 5.40 -3.9 LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 73 12.59 -9.7 LSB Inds LXU ... ... ...dd 11.71 5.36 278 5.60 -36.1 LSC Com LKSD 1.04f 5.8 ... 26.73 11.79 167 17.80 +17.5tLTC Prp LTC 2.28f 6.5 15 52.85 34.59 478 35.16 -19.3 LaQuinta LQ ... ... 65 21.06 13.11 1751 19.61 +6.2 LaZBoy LZB .48 1.6 20 34.25 23.15 225 29.30 -6.1 LabCp LH ... ... 20 181.72 136.61 827 166.08 +4.1 LadderCap LADR 1.26 9.1 20 15.39 12.83 1745 13.87 +1.8 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 146 3.46 +9.5 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.13 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 2 24.40 -2.1sLambWst n LW .77 1.2 24 66.10 40.75 665 65.44 +15.9 Lannett LCI ... ... 6 30.35 14.40 478 15.95 -31.3 LaredoPet LPI ... ... 5 13.46 7.41 2645 10.46 -1.4 LVSands LVS 3.00f 4.1 21 79.84 56.33 2118 73.79 +6.2 LaSalleH LHO 1.80 5.9 17 31.75 24.10 1420 30.51 +8.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 7 24.55 -2.2 LaSalHt pfJ LHOpJ 1.58 6.6 ... 26.50 23.67 15 24.01 -6.7 Latam Air LTM ... ... ... 17.39 10.53 543 15.43 +11.0 LatAmDisc LDF .03e .3 ...q 13.25 9.80 0 11.81 +2.8 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 93 29.36 +.5 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 4 25.32 -1.7 Latt RE n RORE ... ... ... 16.02 13.27 0 13.69 -11.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 9 30.94 -1.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.05 +1.5 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 50 18.13 +.7 Lazard LAZ 1.64 3.1 14 60.00 40.50 549 52.09 -.8 LazWldDiv LOR .69 6.1 ...q 12.63 10.71 10 11.33 -2.6 LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.05 -28.8 LearCorp LEA 2.80f 1.5 14 202.42 133.78 506 188.39 +6.6 Lee Ent LEE ... ... 5 2.78 1.75 137 2.30 -2.1 LegacyAc n LGC ... ... ... 9.91 9.51 4 9.63 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 36.10 864 37.41 -10.9 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.14 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.02 -4.9 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.79 -4.9 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.99 +5.4 LeggPlat LEG 1.44 3.4 20 53.96 41.25 1128 42.35 -11.3 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 25.40 +1.0 LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 800 65.61 +1.6 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 30 1.09 -24.3 LendingClb LC ... ... ...cc 6.56 3.09 3980 3.26 -21.1 LennarA LEN .16 .3 14 72.17 49.34 4778 53.47 -15.4 LennarB LEN/B .16 .4 11 58.65 41.30 117 43.42 -16.0 Lennox LII 2.04 1.1 26 223.05 160.18 605 189.28 -9.1 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.7 44 28.30 21.61 3362 24.24 -8.5 LevelBr n LEVB ... ... ... 5.50 3.50 25 5.13 +18.0 LexRltyTr LXP .71f 9.1 10 10.65 7.59 1535 7.79 -19.3 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.57 -3.4 Libbey LBY .47 8.4 ...dd 10.81 4.60 167 5.60 -25.5 LbtyASE USA .72e 11.3 ...q 6.80 5.42 1265 6.36 +1.0 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 84 6.04 +9.0 LibOilSv n LBRT ... ... ... 23.30 16.00 501 19.94 -12.9 LibtProp LPT 1.60 4.0 18 45.40 37.77 997 39.80 -7.5 LifeStorg LSI 4.00 4.6 30 91.73 69.00 388 86.55 -2.8 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.28 -.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 183 3.87 -24.3 LincNat LNC 1.32 1.8 10 86.68 63.10 1172 72.01 -6.3 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 64 87.60 -.7 LineCp n LN ... ... ... 47.81 32.69 295 37.32 -9.0 LionsGat A LGF/A .09p ... ... 36.48 24.56 477 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 325 23.98 -24.4 LiqTech LIQT ... ... ...dd .84 .25 413 .40 -29.2 LithiaMot LAD 1.00 1.0 12 127.99 86.05 430 99.54 -12.4 LiveNatn LYV ... ... ...cc 49.11 31.70 2175 39.80 -6.5 LloydBkg LYG .47a 12.8 ... 4.21 3.26 13417 3.70 -1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 3777 336.49 +4.8 Loews L .25 .5 15 53.59 45.01 1717 51.28 +2.5 LomaNeg n LOMA ... ... ... 26.89 20.03 357 20.79 -9.8 LaPac LPX .13p ... 16 31.19 22.07 2774 30.03 +14.4 Lowes LOW 1.64 2.0 19 108.98 70.76 5437 82.91 -10.8 Lubys LUB ... ... ...dd 3.43 2.35 113 2.67 +1.1 LumberLiq LL ... ... ...dd 41.33 19.46 1289 24.11 -23.2 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 178 39.70 -28.7 Lydall LDL ... ... 16 60.00 42.51 30 46.70 -8.0 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2389 105.94 -4.0M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 908 182.32 +6.6 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 123 11.37 -8.0 MBIA MBI ... ... ...dd 10.97 6.04 2750 9.12 +24.6 MDC MDC 1.20f 4.2 10 35.18 26.45 395 28.49 -10.6 MDU Res MDU .79 2.8 23 28.54 24.29 676 27.82 +3.5 MFA Fncl MFA .80 10.7 10 8.90 6.72 913 7.51 -5.2 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.65 -2.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 4 25.37 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.39 -18.0 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 6 10.35 -10.1 MCR MCR .72a 8.9 ...q 8.76 8.00 135 8.06 -5.0tMGF MGF .41 9.1 ...q 5.01 4.52 37 4.51 -5.8 MFS HInM CXE .30 6.1 ...q 5.51 4.84 101 4.88 -6.9 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 62 4.45 -3.7 MFS IHI CIF .25 9.1 ...q 3.03 2.63 49 2.72 -7.5tMIN MIN .42 10.9 ...q 4.38 3.86 198 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 68 9.46 -2.6 MMT MMT .52 9.1 ...q 6.29 5.65 142 5.72 -5.8 MFM MFM .38 5.9 ...q 7.41 6.45 89 6.48 -5.7 MFV MFV .58 9.6 ...q 6.84 5.71 14 5.99 +1.2 MGIC Inv MTG ... ... 8 16.21 10.03 4949 10.47 -25.8 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1029 27.88 -4.4 MGM Rsts MGM .48f 1.4 10 38.41 29.53 8346 35.52 +6.4 MI Homes MHO ... ... 15 37.41 24.08 200 32.12 -6.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1472 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 456 19.02 +12.4sMSA Safety MSA 1.40f 1.6 69 90.58 65.95 517 88.03 +13.6 MSC Ind MSM 2.32 2.7 17 99.94 65.42 477 87.07 -9.9 MSCI Inc MSCI 1.52 1.0 45 159.98 96.12 516 147.69 +16.7 MSG Netw MSGN ... ... 10 26.30 16.25 406 23.00 +13.6 MV OilTr MVO .76e 8.9 7 9.80 4.80 14 8.50 +1.2 MVC Cap MVC .60 6.0 ...q 10.97 8.59 35 9.97 -5.6 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.49 -1.4 MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 9 11.57 -7.0 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 22 22.35 -13.3 Macerich MAC 2.96 5.3 31 69.73 52.12 1769 56.18 -14.5 MackCali CLI .80 4.8 8 28.51 15.86 536 16.74 -21.6 Macquarie MIC 5.76f 15.0 7 81.74 36.20 1018 38.35 -40.3sMacys M 1.51 5.0 10 31.04 17.41 7418 30.50 +21.1 MadCvCall MCN .72 9.8 ...q 8.15 7.09 99 7.32 -5.2 MadSqGd n MSG ... ... 75 254.50 189.96 128 241.52 +14.5 MadStSec MSP 1.04 8.8 ...q 12.33 10.72 10 11.80 +.8 MagellMid MMP 3.68f 5.6 19 75.82 54.82 734 65.68 -7.4 Magna g s MGA 1.32f 2.2 11 61.56 40.71 925 59.07 +4.2 MagnaChip MX ... ... 6 13.40 8.20 435 9.00 -9.5 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 12 19.05 -22.9 Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 17 17.30 -29.2 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 10 16.32 -22.1 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 11 20.03 -12.9 MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 20 21.07 -13.8 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 211 37.34 -6.0 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 70 18.91 -4.6 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.27 -1.9 Mallinckdt MNK ... ... ... 49.12 13.05 2141 13.41 -40.6 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 14 13.51 +.6 ManchUtd MANU .36 1.9 1 22.15 15.86 34 19.35 -2.3 Manitowc rs MTW ... ... ... 44.03 21.24 760 25.90 -34.2 ManngNap MN .32 10.2 13 5.93 2.95 97 3.15 -12.5tManpwrGp MAN 1.86 1.9 11 136.93 99.13 1759 96.18 -23.7 Manulife g MFC .44 ... ... 22.16 16.62 2508 19.05 -8.7 MarathnO MRO .20 1.1 ...dd 19.52 10.55 11266 17.71 +4.6sMarathPt s MPC 1.84 2.3 19 80.22 49.30 4744 79.78 +20.9 MarcusMill MMI ... ... 22 36.70 23.40 109 35.08 +7.6 Marcus MCS .50 1.6 24 34.60 23.55 58 30.85 +12.8 MarinSft rs MRIN ... ... ... 15.45 6.25 36 7.30 -33.3 MarineP MPX .28 1.8 28 17.12 11.91 56 15.51 +21.7 MarineMx HZO ... ... 17 24.30 13.80 301 17.75 -6.1 Markel MKL ... ... 45 1194.98 936.95 29 1156.75 +1.5 MarriotVac VAC 1.60 1.2 23 154.14 107.58 222 137.49 +1.7 MarshM MMC 1.50 1.8 23 86.54 72.96 1386 82.57 +1.4tMartMM MLM 1.76 .9 28 244.32 191.09 481 193.30 -12.5tMasco MAS .42 1.2 22 46.45 36.08 13044 36.16 -17.7 Masonite g DOOR ... ... 12 84.05 50.40 195 61.65 -16.9 Mastec MTZ ... ... 14 55.53 38.40 970 45.25 -7.6 MastechD MHH ... ... 14 15.93 6.13 20 12.11 +20.4 MasterCrd MA 1.00 .6 40 183.73 115.55 5368 173.24 +14.5sMatadorRs MTDR ... ... 36 33.96 20.13 1217 33.30 +7.0 Materion MTRN .40 .8 44 55.35 33.10 51 52.70 +8.4 MatinasB n MTNB ... ... ... 3.08 .59 315 .63 -45.7 Matson MATX .80 2.8 6 40.32 21.63 153 28.83 -3.4 MauiLand MLP ... ... 19 27.80 10.55 29 11.05 -36.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 152 45.40 -29.4 Maximus MMS .18 .3 21 72.71 58.43 252 69.78 -2.5 MaxLinear MXL ... ... 16 32.47 20.38 639 22.93 -13.2 McClatch rs MNI ... ... ...dd 11.72 5.75 3 9.34 +4.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 102.76 +2.2 McCorm MKC 2.08f 2.0 16 111.46 90.25 721 103.66 +1.7 McDrmInt MDR ... ... 13 9.07 5.38 37390 7.12 +8.2 McDnlds MCD 4.04 2.6 27 178.70 139.84 2833 157.32 -8.6 McKesson MCK 1.36 .9 12 178.86 134.25 1283 148.89 -4.5 McEwenM MUX .01 .5 ...dd 3.06 1.82 1339 2.11 -7.5 Mechel pf MTLp ... ... ... 1.34 .80 11 1.00 -4.8 Mechel rs MTL ... ... ... 6.10 3.30 81 3.86 -26.6 Medequit n MRT .84 8.4 ... 13.06 9.67 110 9.97 -11.1 MedProp MPW 1.00f 8.0 14 14.19 11.82 1504 12.46 -9.6 Medifast MED 1.92 1.9 44 103.87 40.00 123 99.78 +42.9 MedleyCap MCC .64 15.0 7 7.78 3.94 55 4.28 -18.0 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 -1.9 Medley n MDLX .22p ... ... 25.09 23.76 2 25.03 +1.0 Medley24 n MDLQ ... ... ... 25.66 24.51 1 24.95 -1.0 MedleyMgt MDLY .80 14.2 17 7.75 5.45 9 5.65 -13.1 Mednax MD ... ... 14 63.04 40.56 477 51.16 -4.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4919 79.37 -1.7 Merck MRK 1.92 3.2 22 66.41 52.83 12992 60.09 +6.8 MercGn MCY 2.50 5.1 21 61.51 41.41 451 49.22 -7.9 Meredith MDP 2.18f 4.3 12 72.25 50.63 530 51.15 -22.6 Meritage MTH ... ... 12 55.50 37.70 300 42.80 -16.4 Meritor MTOR ... ... 7 29.54 14.97 1715 20.63 -12.1 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 42 25.90 -.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 62 26.36 -3.0 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 2 14.30 -2.8 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 10 18.51 -8.6 MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.90 +4.5 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.20 -1.8 MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 4 15.70 -14.9 Mesab MSB 1.49e ... ... 30.92 12.70 97 23.65 -6.0 Methode MEI .44 1.1 35 48.44 36.05 213 40.40 +.7 MetLife MET 1.60 3.4 10 55.91 43.01 5410 47.61 -5.8 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 25 25.01 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 37 44.95 +6.8 MettlerT MTD ... ... 39 697.26 508.24 174 561.88 -9.3 MexcoEn MXC ... ... ...dd 7.18 3.00 2 4.18 +6.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 0 11.00 +7.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 56 16.09 +2.2 MKors KORS ... ... 20 69.95 32.38 2073 67.69 +7.5 MicrFoc n MFGP ... ... ... 36.21 12.67 838 17.99 -46.4 MicrSol n MICR ... ... ... 4.29 3.19 3 3.84 +9.7 MidAApt MAA 3.48 3.9 16 110.95 85.16 558 89.87 -10.6 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 64.50 -4.2 MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 33 13.55 +2.3 MidstPet MPO ... ... ... 19.04 10.87 104 14.29 -13.8 Milacron n MCRN ... ... ... 22.62 15.09 477 19.29 +.8 MilestnSci MLSS ... ... ... 1.80 .70 7 .79 -33.1 MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 41 11.74 -5.9 MillerInds MLR .72 2.8 15 29.00 23.65 14 25.95 +.6 MinTech MTX .20 .3 17 79.65 62.55 93 71.95 +4.5 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.43 -.9 Mistras MG ... ... 38 23.83 17.00 45 20.45 -12.9 MitsuUFJ MUFG ... ... ... 8.11 5.95 1681 6.81 -6.3sMiX Tele MIXT .22e ... ... 16.99 5.59 88 16.70 +30.9 MizuhoFn MFG ... ... ... 4.00 3.37 284 3.65 +.3 MobileTele MBT .53e 5.1 ... 12.80 7.77 2194 10.35 +1.6 Model N MODN ... ... ...dd 18.90 10.55 134 17.15 +8.9 Modine MOD ... ... 14 25.75 11.95 633 18.40 -8.9sMoelis&Co MC 1.88f 3.4 67 54.65 34.60 724 55.10 +13.6 Mohawk MHK ... ... 17 286.85 223.99 1303 227.25 -17.6 MolinaHlth MOH ... ... ...dd 93.98 49.66 837 84.69 +10.4 MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 75.03 -10.7 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 1506 71.69 -12.6 MonRE MNR .68 4.5 24 18.45 13.87 193 15.10 -15.2 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.7 ... 26.74 23.06 54 22.96 -8.3 Monsanto MON 2.16 1.7 21 126.80 114.19 2431 124.74 +6.8 Moodys MCO 1.76f 1.1 35 171.68 112.55 799 160.46 +8.7 Moog A MOG/A .25p ... 21 93.93 65.41 72 83.28 -4.1 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 10743 53.07 +1.2 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 34 28.33 -2.2 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 18 27.55 -3.1 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 24 26.92 -3.3 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.01 -2.6 MorgSt pfK MSpK ... ... ... 27.72 25.56 72 25.74 -5.0 MS Asia APF .14e .8 ...q 19.99 15.73 19 17.83 -3.1 MS China CAF 13.33e ... ...q 27.79 19.42 168 24.83 +6.2 MS CushHi MLPY 1.28e 20.1 ...q 8.00 6.10 1 6.36 -9.9 MS EMD MSD .57e 6.1 ...q 10.27 9.26 45 9.28 -7.0 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 159 7.58 -1.6 MSEmMkt MSF .05e .3 ...q 19.86 15.45 20 17.75 -.8 MS icb ICB .54a 2.9 ...q 19.79 17.93 65 18.57 +1.2 MS India IIF .04e ... ...q 35.14 28.02 54 30.70 -7.4 MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 3 11.86 -3.9 MkVRMB CNY ... ... ...q 49.12 38.95 5 47.99 +11.6 MkVRupee INR .20p .5 ...q 45.42 39.60 0 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 16.05 3 19.94 +10.0 MSDSEur DRR ... ... ...q 60.10 44.20 0 47.79 -1.3 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.35 -1.3 MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.57 -1.3 Mosaic MOS .10m .4 35 29.20 19.23 4963 26.09 +1.7 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1077 109.64 +21.4 Movado MOV .80f 2.1 ...cc 42.25 20.50 250 38.30 +18.9 Mueller MLI .40 1.5 18 37.57 25.26 411 27.56 -22.2tMuellerWat MWA .20 2.0 23 12.99 10.01 1018 10.01 -20.1 Mulesft n MULE ... ... ... 44.72 19.40 4097 44.19 +90.0 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 2671 30.13 -3.0 MurphUSA MUSA ... ... 12 89.69 61.70 367 63.14 -21.4 MyersInd MYE .54 2.2 48 24.50 15.40 89 24.15 +23.8 Myomo n MYO ... ... ... 23.20 2.07 1024 3.92 +4.5 Myovant n MYOV ... ... ...dd 24.14 9.92 116 19.20 +51.9N -NCI BldSy NCS ... ... 21 21.20 13.05 268 17.40 -9.8 NCR Corp NCR ... ... 28 43.38 29.20 1121 31.28 -8.0 NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 484 12.35 -12.1 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 15 23.73 -2.7 NL Inds NL ... ... 6 16.05 6.00 19 8.15 -42.8 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 31.78 14.52 4185 30.99 +8.8 NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 148 17.54 -6.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 821 17.80 -5.8 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 5 5.13 +21.9 NVR NVR ... ... 22 3700.00 2084.50 38 3069.09 -12.5 Nabors NBR .24 3.2 ...dd 10.75 5.32 5183 7.60 +11.3 NACCO NC 1.09f 2.9 5 92.60 23.80 24 37.85 +.5 NamTai NTP .28 2.3 48 13.90 7.60 35 12.10 -3.6 NanoViric NNVC ... ... ...dd 1.64 .72 106 .75 -15.1 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.0 29 37.08 30.10 147 34.69 +7.0 NatFuGas NFG 1.66 3.2 16 59.92 48.31 230 51.84 -5.6 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 618 56.30 -4.3 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 137 66.48 -11.8 NHltcre NHC 1.92f 3.0 20 75.70 57.00 24 63.18 +3.7 NOilVarco NOV .20 .5 ...dd 41.38 29.90 1996 37.97 +5.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 43 97.05 -2.4 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 908 37.56 -12.9tNRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 32 23.98 -6.2 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 19 22.78 -9.2 NatlStor n NSA 1.12 4.4 88 28.55 21.17 207 25.51 -6.4 NtStorAf pfA NSApA ... ... ... 26.30 23.81 3 23.86 -8.4 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 169 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.43 +1.9 NatGsSvcs NGS ... ... 77 29.55 22.40 12 26.05 -.6 NatrlGroc NGVC ... ... 27 10.99 4.79 53 7.26 -18.7 NatRsPt rs NRP 1.80f 5.2 10 37.70 22.81 53 34.95 +34.4 Natuzzi NTZ ... ... ... 3.24 1.41 1.67 +4.4 Nautilus NLS ... ... 17 19.80 11.30 317 14.50 +8.6tNavideaBio NAVB ... ... ...dd .68 .29 250 .29 -19.2 NavigCons NCI ... ... 20 24.47 14.62 127 21.50 +10.8 NavigatrH NVGS ... ... ... 13.25 7.00 152 11.30 +14.7 NaviosAcq NNA .08 9.8 ...dd 1.71 .67 151 .81 -26.8 Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 2 12.00 -25.9 Navios NM ... ... ...dd 1.90 .68 876 .81 -32.6 NavMH pfH NMpH 2.16 18.2 ... 18.89 10.44 5 11.88 -27.1 NavMMid NAP 1.69 37.6 ... 12.18 3.26 943 4.50 -52.7 NaviosMar NMM 1.69f 94.4 6 2.62 1.45 590 1.79 -24.2 Navistar NAV ... ... ...cc 47.73 24.75 886 36.29 -15.4sNavistr pfD NAVpD ... ... ... 21.85 9.33 1 21.43 +25.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 67 79.75 -12.0 Nelnet NNI .64f 1.2 12 59.68 38.72 35 54.47 -.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 960 6.10 -7.3 Netshoes n NETS ... ... ... 26.96 4.59 41 4.97 -37.1 Netw1Tch NTIP .10 3.6 93 4.95 2.25 44 2.80 +16.5tNBCAInt NBW .74 5.9 ...q 14.61 12.68 12 12.69 -6.7 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 32 11.02 -6.3tNBIntMu NBH .90 6.6 ...q 16.00 13.59 57 13.59 -8.1 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.51 18 11.60 -4.6 NBRESec NRO .36 7.7 ...q 5.70 4.29 188 4.67 -15.6 NevGCas UWN ... ... 26 2.86 1.87 17 2.31 -13.5 NevroCorp NVRO ... ... ...dd 97.70 65.00 216 88.79 +28.6 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 238 2.66 +9.0 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 63 8.62 -8.3 NewConcEn GBR ... ... 27 2.45 1.16 27 1.36 -12.8 NE Realty NEN 1.00 1.5 2 75.25 66.95 1 68.00 -7.3 NwGold g NGD ... ... ...dd 4.25 2.26 3386 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 79 10.41 -16.9 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 15 11.99 -4.3 NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 435 41.15 +2.4 NewMedia NEWM 1.48 8.8 24 17.95 11.87 423 16.78 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 148 13.40 -1.1 NewOriEd EDU .40e ... 46 108.40 63.25 5638 90.27 -4.0 NewRelic NEWR ... ... ...dd 79.08 39.11 884 71.43 +23.6 NewResid NRZ 2.00 12.1 6 18.43 15.04 1753 16.54 -7.5 NewSenInv SNR 1.04 12.6 15 10.57 6.77 583 8.27 +9.4 NY&Co NWY ... ... ...dd 4.31 1.28 221 3.87 +35.3 NY CmtyB NYCB .68 5.2 14 14.53 11.67 8589 12.96 -.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.00 -5.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 22 49.90 -1.6 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.23 2287 22.25 +20.3 NewellRub NWL .92f 3.4 11 55.08 23.85 11763 26.77 -13.4 NewdExp NFX ... ... 14 37.00 22.72 3423 28.42 -9.9 NewMarket NEU 7.00 1.8 21 478.84 373.59 22 395.93 -.4 NewmtM NEM .56 1.4 31 42.04 31.42 3992 41.05 +9.4 NewpkRes NR ... ... ...dd 10.20 6.58 420 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 235 2.05 -19.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 327 23.32 -7.8 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 75 25.63 -8.3 NxtEraLP NEP 1.57f 3.9 14 45.38 32.91 424 40.59 -5.8 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 31 24.54 -1.7 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 31 24.05 -3.6 NextEra76 NEEpK ... ... ... 25.99 23.62 36 24.80 -3.0 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 352 72.03 +3.5 NextEraEn NEE 4.44f 2.7 24 165.15 132.78 2911 162.17 +3.8 NxtEra pfR NEEpR ... ... ... 58.25 52.03 27 57.47 +2.3 NiSource s NI .78 3.3 30 27.76 22.44 3262 23.93 -6.8 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 3797 33.50 -8.0 NikeB s NKE .80 1.2 63 70.25 50.35 8176 66.97 +7.1 NoahHldgs NOAH ... ... 29 55.50 24.63 685 50.71 +9.6 NobilisH n HLTH ... ... ... 2.10 1.25 100 1.50 +11.1 NobleCorp NE .08 1.6 ...dd 5.80 3.14 4552 4.88 +8.0sNobleEngy NBL .40 1.2 34 34.25 22.99 4554 33.27 +14.2 NobleMid n NBLX 1.76 ... 11 57.98 41.90 179 42.99 -14.0 NokiaCp NOK .19e 3.2 ... 6.65 4.51 13293 5.93 +27.3 NomadF n NOMD ... ... ... 17.32 11.33 1108 16.39 -3.1 Nomura NMR ... ... ... 6.83 5.28 269 5.87 +.9 Norbord n OSB 1.29 3.1 ... 42.97 27.83 134 42.16 +24.7 NordicAOff NAO .18 15.7 ... 1.60 .91 49 1.15 -4.1 NordicAm NAT .41e 19.6 ...dd 8.40 1.82 491 2.09 -15.0 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1475 47.89 +1.1 NorkSo NSC 2.88 2.1 20 157.15 111.21 2659 134.97 -6.9 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 7.7 10 9.32 5.94 5 8.53 +22.6 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 646 54.30 -9.0 NDynMn g NAK ... ... ... 2.42 .81 392 .95 -46.6 NthnO&G NOG ... ... 20 2.97 .63 2340 1.63 -20.5 NorthropG NOC 4.40f 1.3 36 360.88 243.39 1885 341.52 +11.3 NStREur n NRE .60 4.2 ... 14.70 10.08 372 14.19 +5.7 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 112 60.85 +2.0 NorwCruis NCLH ... ... 18 61.48 49.11 1417 56.11 +5.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.35 -13.0sNovaGld g NG ... ... ...dd 4.89 3.35 1778 4.80 +22.1tNovartis NVS 2.75e 3.6 15 94.19 76.90 1571 76.99 -8.3 NovoNord NVO .96e 2.0 ... 58.37 38.25 3175 47.08 -12.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 2122 11.85 +7.4 NuSkin NUS 1.47f 2.1 34 76.24 52.88 672 71.44 +4.7 Nucor NUE 1.52f 2.4 15 70.48 51.67 4538 62.26 -2.1tNush EnhYl NUAG ... ... ... 24.87 23.60 9 23.61 -3.3 Nush 1-5yr NUSA ... ... ... 25.18 24.36 1 24.42 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 6 32.11 +2.9 NushLCVal NULV ... ... ... 30.70 25.49 4 28.29 -1.0 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.38 +.1 NushMCVal NUMV ... ... ... 29.85 24.80 2 27.87 -1.2 NushSmCap NUSC ... ... ... 29.93 25.08 4 28.69 +.8 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.14 10 24.14 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 48.84 19.22 454 20.86 -30.4 NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 8 22.50 -9.5 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.71 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.31 20 23.23 -10.5 NustarGP NSH 2.18 19.2 ... 27.96 10.40 156 11.35 -27.7 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 15 25.15 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1413 45.62 -12.1 NuvNYVl2 n NYV ... ... ... 15.50 13.29 8 13.35 -6.9 NuvCr22 n JCO ... ... ... 10.10 9.26 23 9.56 +.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 21 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.33 142 12.38 -9.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 23 24.38 -2.9tNuv 11-21 n JHB ... ... ... 10.15 9.49 135 9.48 -4.8 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.47 -9.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.82 -2.0 Nuv RE In JRS ... ... ... 11.90 9.39 57 9.52 -15.4tNuvMO Pr NOM ... ... ... 17.58 13.12 21 13.27 -4.9 NuvAllCEn JMLP 1.37 18.6 ...q 10.27 6.79 26 7.38 -13.8tNuvAZ NAZ .80 6.2 ...q 15.43 12.95 35 12.91 -8.7tNuvBldAm NBB 1.34 6.6 ...q 22.13 20.15 59 20.30 -7.6 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 12 21.63 -6.2tNCaAMTFr NKX .86 6.5 ...q 16.17 13.38 89 13.36 -13.0tNCADvA NAC .91 6.9 ...q 15.58 13.26 234 13.24 -7.5 NCalMunV NCA .47 5.0 ...q 10.70 9.16 68 9.30 -8.7 NuvCASel NXC .63a 4.6 ...q 17.32 13.58 2 13.63 -8.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 53 11.62 -2.5 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.77 +1.2 NvCredStr JQC .62 7.7 ...q 8.89 7.90 364 7.99 -2.8 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 38 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 244 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 98 18.19 -3.5 NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 160 10.32 -9.4 NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 40 13.26 -6.6 NuvFloat JFR .72 6.6 ...q 12.04 10.66 89 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 73 10.85 -4.8tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.34 27 11.34 -9.8 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 44 16.24 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 43 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 66 9.85 -.6 NuvEnhMu NVG ... ... ... 15.83 14.06 579 14.56 -5.7 NNYAmtF NRK .70 5.9 ...q 13.44 11.89 87 11.94 -7.9tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.79 382 12.76 -7.2 NuvIntMu NID .68 5.5 ...q 13.77 12.10 93 12.40 -4.5 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 29 12.45 -3.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 24 12.03 -4.4 NvMAP NMT .71a 5.5 ...q 15.00 12.81 7 12.87 -9.8 NMIQI NUM .74 5.9 ...q 14.05 12.49 20 12.52 -5.6 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 3 13.85 -5.8 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 22 23.39 -5.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 30 22.44 -5.5 NuvMultM JMM .48 6.8 ...q 7.77 6.60 114 7.05 -7.5 NvMuI NMI .50a 4.5 ...q 12.87 10.77 1 11.19 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 338 9.46 -6.6 Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.72 -8.9tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.94 98 12.94 -5.5 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.39 78 12.48 -9.8 NNYMV NNY .39a 4.3 ...q 10.65 9.03 56 9.16 -3.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.76 -6.4 NNCPI NNC .59a 4.8 ...q 13.67 12.11 47 12.17 -5.7tNOHQI NUO .80 5.9 ...q 15.46 13.57 35 13.56 -7.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 34 12.42 -5.6 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 57 23.46 -5.3 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 144 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 376 9.41 -7.7 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 87 16.12 -9.4 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 166 13.70 -3.9 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 65 17.90 +3.4 NvSMM NIM .31a 3.2 ...q 10.55 9.49 19 9.67 -2.9 NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 13.93 -4.7 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 6 13.43 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.37 -5.4 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 116 6.52 +.2 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 28 16.82 +1.1 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 33 16.55 -5.9 NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 57 13.35 -4.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 18 12.98 -9.5tNVAPI NPV .65a 5.4 ...q 13.46 12.12 12 12.17 -5.1 NuverEnv n NES ... ... ... 26.50 9.25 4 18.02 -.9O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 2 9.50 +18.0sOFG Bncp OFG .24 1.8 11 13.25 7.80 626 13.55 +44.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 2 23.50 -2.6 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 10 23.28 +5.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 1 23.45 +4.5 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1018 32.80 -.3 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 290 68.39 -6.6 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 190 41.00 -2.6 OasisMid n OMP ... ... ... 19.65 15.57 50 17.63 +1.1 OasisPet OAS ... ... ...dd 12.51 6.69 10015 10.24 +21.8 Obsidian g OBE ... ... ... 1.64 .82 1292 1.11 -10.5 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 4872 77.34 +5.0 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 2509 20.60 -2.6tOch-Ziff OZM .87e 42.9 23 3.95 2.14 3186 2.03 -18.8 OcwenFn OCN ... ... ...dd 4.47 2.38 517 4.16 +32.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 6 5.44 -3.5 OilStates OIS ... ... ...dd 34.72 20.23 1002 33.00 +16.6 Oil-Dri ODC .92f 2.3 20 50.82 33.61 4 40.86 -1.5 OldRepub ORI .78f 3.7 18 22.34 17.92 1289 21.29 -.4 Olin OLN .80 2.7 9 38.84 27.79 1435 29.86 -16.1 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.3 9 34.84 24.90 1210 25.55 -7.2 Omnicom OMC 2.40 3.3 15 85.44 65.32 1943 73.30 +.6 Omnova OMN ... ... ...dd 11.90 8.10 154 11.30 +13.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 287 5.36 -6.6 OncoCyte n OCX ... ... ... 7.85 1.10 24 2.35 -49.5 OneLibrty OLP 1.80 7.7 13 27.70 21.02 33 23.28 -10.2 OneSmart n ONE ... ... ... 11.00 10.20 577 10.64 -2.5 OneMain OMF ... ... 15 36.32 22.04 764 30.80 +18.5 ONEOK OKE 3.18f 5.4 43 61.36 47.14 1655 59.39 +11.1 Ooma n OOMA ... ... ...dd 12.75 7.30 31 11.50 -3.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 43 50.31 -2.1 Opp RUT n OMFS ... ... ... 26.75 24.71 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 13 59.01 -2.8 OppSmCap RWJ .59e .8 ...q 73.30 60.34 33 69.64 -.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 45 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 2 25.47 -2.4 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.21 +1.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.83 -.2 Opp Rev n ESGL ... ... ... 33.09 27.62 17 30.32 -2.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.26 -2.5 OpEMRev n REEM ... ... ... 30.65 25.82 1 27.94 +.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 32 26.60 -.7 Oracle ORCL .76 1.7 56 53.48 43.60 13342 45.53 -3.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 334 18.09 +4.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 429 132.21 +.5 OrchidIsl ORC 1.08e 14.5 39 10.97 6.77 569 7.47 -19.5 OrchidsPP TIS 1.40 19.0 12 21.85 6.48 193 7.37 -42.4 OrientPap ONP ... ... 3 2.45 .75 5 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 368 28.30 +10.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 44 6.85 -12.5 Orix IX ... ... ... 100.03 75.78 19 87.46 +3.2 OrmatTc ORA .47 .8 34 70.68 53.45 308 58.02 -9.3 OshRusS n OUSM ... ... ... 27.78 24.76 30 25.97 -4.0 OshIntQ n ONTL ... ... ... 29.06 25.64 2 26.93 -2.6 OshkoshCp OSK .96 1.3 17 100.26 61.74 1104 74.56 -18.0 OsiskoGl n OR .20 ... ... 14.39 9.31 430 9.73 -15.8 OutfrontM OUT 1.44 7.9 10 26.30 17.75 717 18.15 -21.8 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 500 3.89 +42.0 OwensMin OMI 1.04f 6.9 9 34.97 14.26 980 15.02 -20.4 OwensCorn OC .84 1.1 23 96.52 59.26 1749 75.74 -17.6tOwensIll OI ... ... 20 25.90 20.41 3746 20.56 -7.3 OwensRM ORM .40 2.6 10 18.72 13.71 24 15.24 -4.8 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 59 76.72 +2.0P-QsPBF Engy PBF 1.20 3.2 11 38.52 18.48 1705 37.61 +6.1 PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 111 19.90 -5.0 PCM Fund PCM .96 8.5 ...q 12.13 10.15 20 11.28 -2.5 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 5968 46.30 +3.3 PGT Inc PGTI ... ... 23 19.60 10.65 334 17.55 +4.2 PHH Corp PHH ... ... ...dd 15.00 8.01 139 10.71 +4.0tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.92 1 49.93 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 75 51.72 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 9 65.68 -5.1 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.12 -1.9 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 8 99.67 -.7tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.73 109 102.68 -3.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 439 99.63 -.8tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.85 25 100.78 -4.6 PimShMat MINT .82e .8 ...q 101.87 101.39 706 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 38 52.51 -2.1 PimSTMun SMMU .47e .9 ...q 50.80 49.59 2 49.62 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 108.88 -10.3sPJT Part n PJT .20 .4 ...dd 55.13 34.68 138 54.62 +19.8 PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 52 26.96 -10.4 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 64 27.40 -3.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.13 -.9 PNC PNC 3.00 2.1 13 163.59 115.66 2589 145.01 +.5 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 558 39.50 -2.3 POSCO PKX ... ... ... 93.12 57.50 175 83.01 +6.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 116 6.76 -4.9 PPG s PPG 1.80 1.7 18 122.07 100.45 2353 105.77 -9.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 13 25.39 -.8 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 5748 28.50 -7.9 PQ GrpH n PQG ... ... 29 17.65 12.88 125 14.25 -13.4 PS BusPk PSB 3.40 2.9 29 137.60 107.91 96 115.45 -7.7 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.72 -2.1 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.55 -3.0 PS BusP pfY PSBpY ... ... ... 24.78 22.42 7 22.76 -7.5 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 15 23.28 -7.8 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$Page6 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 68

tPS BsPk pfW PSBpW ... ... ... 25.77 22.71 12 22.79 -9.7 PVH Corp PVH .15 .1 21 163.78 96.85 725 159.83 +16.5 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 180 28.30 -1.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 41 30.97 -.5 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 32 30.66 +1.4 PacrCash n GCOW ... ... ... 34.59 29.33 19 30.66 -2.6 PacrTrendp PTEU ... ... ... 33.39 27.32 44 29.75 -3.1 Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 1 26.71 +2.3 PacDvCsh n ICOW ... ... ... 31.03 25.13 19 29.15 -.6 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 115 2.20 +13.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 8 25.00 -11.3tPacGE pfB PCGpB 1.37 6.1 ... 33.00 22.39 1 22.45 -13.1 PacGE pfC PCGpC 1.25 5.7 ... 29.01 21.02 1 21.99 -10.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.13 -12.5 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 1 21.54 -12.6 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 20.41 -16.9 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 1 19.60 -15.0 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 0 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 961 114.00 -5.4 Pagsegur n PAGS ... ... ... 39.97 30.69 4967 33.81 +6.7 PalatinTch PTN ... ... ...dd 1.59 .34 2198 1.22 +42.0 PaloAltNet PANW ... ... ...dd 197.20 108.15 1477 191.27 +32.0 PampaEng PAM ... ... ... 72.98 50.88 201 57.16 -15.0 Pandora P ... ... ...dd 10.98 4.09 5711 5.25 +8.9 PanhO&G PHX .16 .8 ...cc 25.30 17.65 12 20.45 -.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 53 13.43 +43.6 ParaGold n PZG ... ... 4 1.80 1.16 56 1.63 +25.2 ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1234 14.04 -11.4 Paretem rs TEUM ... ... ...dd 3.59 .50 2678 2.75 +32.9 ParkEl PKE .40 2.3 41 20.46 13.88 62 17.43 +2.2 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1616 28.55 -.7 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 56 110.11 +5.9 ParkDrl PKD ... ... ...dd 1.65 .49 855 .61 -39.0 ParkerHan PH 3.04f 1.9 20 212.80 151.17 2574 163.35 -18.2 ParsleyEn PE ... ... 50 32.90 21.12 6854 29.73 +1.0 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.16 -1.7 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.56 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.72 -3.3 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.44 -3.2 PartyCity n PRTY ... ... 15 17.00 9.50 499 15.95 +14.3 PaycomSft PAYC ... ... ...cc 118.45 59.88 1131 110.55 +37.6 PeabodyE n BTU .12p ... ... 41.98 22.58 1648 37.99 -3.5 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.17 7.62 1158 10.93 +11.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 692 35.25 -5.2 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 8 24.55 -2.8 Pebbleb pfD PEBpD 2.09 8.5 ... 26.44 24.15 10 24.70 -4.1 Pedevco rs PED ... ... ... 1.48 .26 63 .33 +2.5 Pembina g PBA 1.50 ... 23 36.99 29.28 574 31.46 -13.0 PengthE g PGH .04 ... ...dd 1.23 .54 618 .78 -2.0 Penney JCP ... ... 8 5.73 2.35 10847 3.01 -4.7 PennaRE PEI .84 9.3 12 14.31 8.88 1119 9.00 -24.3 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 8 21.32 -15.3 PenRE pfC PEIpC 1.80 8.7 ... 26.98 19.44 29 20.79 -19.7 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 11 20.22 -19.5 PennyMFn PFSI ... ... 7 25.20 15.65 202 20.95 -6.3 PennyMac PMT 1.88 10.8 18 18.46 14.87 410 17.46 +8.6 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 4 25.64 +1.6 PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.00 -.7 Penske PAG 1.36f 3.1 11 54.83 38.33 514 44.56 -6.9 Pentair PNR 1.38 2.1 20 74.84 59.13 1328 67.11 -5.0 Penumbra n PEN ... ... ...dd 127.40 77.75 116 120.60 +28.2 PerfFood n PFGC ... ... 21 35.25 24.83 762 31.05 -6.2 PerkElm PKI .28 .4 25 84.49 59.05 589 73.02 -.1 Prmian PBT .56e 5.6 28 10.30 7.80 70 10.01 +12.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 894 80.49 -7.7 PetChina PTR .70e .9 ... 82.33 60.69 98 74.37 +6.3 PetroArg PZE .07e ... ... 14.80 10.35 40 11.71 -13.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 3681 12.99 +32.1 Petrobras PBR ... ... ... 14.93 7.61 9575 13.96 +35.7 PtroqstE rs PQ ... ... ...dd 2.65 .47 610 .60 -68.4 Pfenex PFNX ... ... ...dd 6.77 2.07 36 5.51 +107.1 Pzer PFE 1.28 3.5 15 39.43 31.67 25431 37.06 +2.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.99 4.89 88 5.75 -1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.2 21 123.55 83.09 13853 82.49 -21.9sPhilipsNV PHG .88e 2.1 ... 42.56 34.35 1356 42.22 +11.7sPhillips66 PSX 2.86f 2.6 25 111.47 75.85 3093 109.23 +8.0 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 203 50.69 -3.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 144 3.99 -38.5 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1884 14.67 -17.4 PiedmOfc PDM .84 4.8 8 22.35 16.69 932 17.50 -10.8 Pier 1 PIR .28 11.6 13 6.93 2.37 2582 2.41 -41.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.26 -1.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.78 +.2 PimEmMkt MFEM ... ... ... 28.32 24.30 7 25.75 -1.6 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 37 14.72 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 50 8.10 -20.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 31 9.62 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 64 16.84 -2.1 PimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 218 17.25 +4.8 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 487 22.80 +1.6 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 254 30.77 +2.4 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 98 11.75 +.6 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 207 10.37 -.6 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 22 13.38 -13.0 PimcoHiI PHK 1.24 15.9 ...q 8.96 7.19 595 7.80 +4.6sPimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 61 27.18 +4.9 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 100 12.61 -3.0 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 162 12.62 -4.2 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 82 11.41 -1.5 PimcoNY PNF .68 6.0 ...q 13.63 11.26 26 11.39 -10.9tPimcoNY2 PNI .80 7.6 ...q 12.51 10.47 17 10.46 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 12 8.61 -13.2 PimcoStrIn RCS .96 10.4 ...q 10.65 8.62 90 9.27 +1.0 PinnaclFds PF 1.30 2.1 12 66.67 52.25 1281 60.56 +1.8 PinWst PNW 2.78 3.5 18 92.42 73.81 1341 79.55 -6.6 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 8 14.86 -5.7 PionEnSvc PES ... ... ...dd 4.15 1.60 632 3.25 +6.6 PionFltRt PHD .72 6.2 ...q 12.39 11.27 34 11.65 +1.6 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 108 9.45 -2.7 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 42 10.65 -6.3 PioMunHi MHI .84 7.5 ...q 12.35 11.10 76 11.25 -5.1sPioNtrl PXD .32f .2 ...cc 197.81 125.46 1444 196.06 +13.4 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 40 82.65 -4.2 PitnyBw PBI .75 7.0 7 16.25 9.50 1719 10.66 -4.7 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 65 25.23 +3.4 PivotSft n PVTL ... ... ... 18.34 15.11 3180 18.14 +15.3 PlainsAAP PAA 1.95 7.9 32 29.46 18.38 2575 24.76 +20.0 PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 2387 25.02 +14.0 PlanetFit n PLNT ... ... 95 41.50 19.79 857 39.97 +15.4sPlantron PLT .60 .9 21 65.83 41.28 280 65.52 +30.1 PlatfmSpc PAH ... ... 14 14.82 9.09 3740 10.17 +2.5 PlatGpM rs PLG ... ... 1 1.23 .23 148 .23 -24.0sPlayAGS n AGS ... ... ... 23.69 16.66 60 22.97 +24.2 PlymInd n PLYM 1.50 9.2 ... 19.00 16.21 12 16.31 -11.7tPlymInd pfA PLYMpA 1.88 7.9 ... 26.07 24.02 7 23.68 -5.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.2 31 137.66 82.77 2245 109.56 -11.6 PolyMet g PLM ... ... ...dd 1.36 .57 523 .82 -4.8 PolyOne POL .70f 1.6 20 47.48 34.15 259 43.72 +.5 PortGE POR 1.36 3.3 19 50.11 39.02 597 40.60 -10.9 PostHldg POST ... ... ...cc 88.93 70.66 380 77.69 -1.9 PowrREIT PW ... ... ...dd 8.69 5.70 14 6.10 -.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 75.04 -8.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 1 27.73 +1.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.80 -.2 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.38 -.6 PS ModCon PSMM ... ... ... 14.45 12.69 13.04 -.6 PS Consrv PSMC ... ... ... 12.98 12.61 0 12.63 -1.8 PSCrudeDS DTO ... ... ...q 173.13 63.55 5 66.02 -25.6 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4 PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.03 3.71 7 5.89 +15.6 PSCrudeSh SZO ... ... ...q 100.57 62.61 0 63.50 -17.2 PwshDB DBC ... ... ...q 17.62 13.69 1724 17.37 +4.6 PwShCurH DBV ... ... ...q 24.90 21.17 1 23.87 +.7sPS Engy DBE ... ... ...q 16.09 10.78 28 15.90 +9.4 PS PrcMet DBP ... ... ...q 40.26 35.71 28 38.95 +1.2 PS Silver DBS ... ... ...q 27.91 23.50 0 25.43 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 242 18.93 +.9sPS Oil DBO ... ... ...q 11.85 7.40 359 11.66 +14.9 PS Gold DGL ... ... ...q 43.28 38.49 18 42.12 +1.8 PS BasMet DBB ... ... ...q 19.94 15.29 128 18.91 -2.6 PS USDBull UUP ... ... ...q 25.76 23.09 1063 23.84 -.8 PS USDBear UDN ... ... ...q 23.27 20.96 59 22.66 +1.3 PShPuLgGr PXLG .42e .9 ...q 50.50 38.33 7 47.03 +3.5 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 4 38.09 -1.7sPSAerDef PPA .50e .9 ...q 59.18 43.89 144 57.45 +6.6 PwShBio PBE .57e 1.2 ...q 54.28 41.36 7 47.82 +1.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 33 30.36 -12.5 PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.03 -1.3 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 10 23.74 +3.7 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 7 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 34.75 67 42.83 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 84 36.37 -6.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.26 +2.4 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 96.57 +1.4 PwShMda PBS .27e .9 ...q 31.86 26.19 8 29.28 +4.2 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 9 45.38 +6.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.57 -2.3 PwShNetw PXQ ... ... ...q 52.10 42.37 11 50.67 +9.5 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 8 9.64 +1.0 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 38 61.80 -3.7 PS Retail PMR .34e 1.0 ...q 40.82 32.00 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 4 33.30 +3.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.44 -1.2 PwSSemi PSI .04e .1 ...q 58.15 41.22 148 49.36 -2.2 PwShSoft PSJ .10e .1 ...q 73.27 53.26 7 70.25 +10.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 125 29.37 -3.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.30 -.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.52 -5.6 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 91 12.15 -2.4 PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 209 18.30 -3.0 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 7 42.78 +1.2 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 9 43.32 -.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.11 -1.3 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.17 -1.6 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 158 111.11 -2.2 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.20 +.3 PS US Ag n PBND ... ... ... 25.01 24.08 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.24 +.8 PS USA SC n PBSM ... ... ... 27.66 24.80 2 27.30 +2.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.13 -1.4 PS Rs1000 n USEQ ... ... ... 29.01 24.69 30 26.84 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.05 +.2 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 4 29.13 +.7 PS SC High XSHD ... ... ... 26.03 23.12 0 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.77 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.22 +.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 107 29.60 -3.6 PS LowVol XRLV .46 1.4 ...q 36.20 29.47 30 33.73 -.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 27 30.73 -1.5tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.98 337 24.95 -2.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 77 45.72 -1.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 51 44.93 -1.0 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 374 39.23 -7.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 66 26.09 +3.0 PS EMkMom EEMO ... ... ... 22.52 16.49 6 19.90 -3.0 PSS&PMom SPMO ... ... ...q 38.04 28.25 82 35.20 +2.3 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 101 33.24 -1.2 PSS&PVal SPVU ... ... ...q 37.53 30.19 0 34.00 -2.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.33 +.6 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 33 23.68 -.7 PS YuanDS DSUM .77 3.1 ...q 24.70 21.91 148 24.59 +6.3tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.66 23 24.69 -3.4 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3193 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1358 46.38 -2.8 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 75 42.21 -.7 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 43 27.41 -.7 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 70 22.89 -4.2 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 104 25.52 -3.3 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.83 -3.3 PShNatMu PZA .87 3.5 ... 25.90 24.96 230 24.98 -3.2 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 413 18.43 -2.7 PwShPfd PGX .86 6.0 ...q 15.20 14.10 1018 14.38 -3.2 PShEMSov PCY 1.50 5.4 ... 30.23 27.58 1237 27.61 -6.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 7 12.94 -1.5 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 200 22.76 +1.9 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 19 34.44 +.1 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 29 45.78 +.8 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 4 23.85 -1.3 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 1 57.99 -1.6 PSIndia PIN .12e .5 ...q 27.95 22.54 51 25.23 -4.4 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 225 21.08 -1.7 Praxair PX 3.30f 2.2 33 166.95 122.90 1218 146.78 -5.1 PrecDrill PDS .28 ... ...dd 4.01 2.26 1905 3.16 +4.6 PfdAptCm APTS 1.00 7.1 ...dd 22.71 13.60 382 14.01 -30.8 Prestige rs PBH ... ... 3 288.05 30.04 617 30.76 -30.7 Pretium g PVG ... ... ... 12.44 6.17 1182 7.00 -38.7 Primerica PRI 1.00f 1.0 13 108.05 70.00 175 96.95 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.00 -3.1 PrinActGl GDVD ... ... ... 29.52 24.97 0 27.68 -1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.65 +.6 Prn MegC n USMC ... ... ... 28.10 24.58 6 25.08 -4.5 PrinSpec n PREF ... ... ... 101.70 96.82 3 96.94 -3.4 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 13 16.56 -3.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 181 47.55 -16.8 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2273 65.22 +1.1 ProPetr n PUMP ... ... ... 22.88 10.84 1464 18.97 -5.9 ProShtDow DOG ... ... ...q 18.13 13.89 3214 15.18 +1.6 ProShtMC MYY ... ... ...q 12.80 10.71 18 11.22 +.1 PrUltDow s DDM .79e .6 ...q 152.41 90.84 492 122.77 -7.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 92 119.86 -2.6 PrUltQQQ s QLD ... ... ...q 91.48 56.21 2678 74.17 +1.1 ProUltSP s SSO .40e .4 ...q 125.72 84.32 3987 104.65 -4.4sPrUShCnG SZK ... ... ...q 16.47 12.80 3 16.53 +21.5 ProShtHY SJB ... ... ...q 23.95 22.91 40 23.30 +.8 ProUShBM SMN ... ... ...q 19.26 11.73 13 13.84 +4.8 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 39 72.02 -13.8tPro7-10yrT UST .42e .8 ...q 60.83 52.85 5 52.82 -8.0 ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 6 11.62 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 43 66.19 -.9 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 3 45.21 -.3 ProUltEM EET ... ... ...q 114.48 66.00 12 89.63 -4.6 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 37.32 -.8sProUSL7-10T PST ... ... ...q 23.38 20.50 66 23.36 +8.4 ProShtEafe EFZ ... ... ...q 28.71 23.78 2 25.25 -.9 ProShtEM EUM ... ... ...q 21.85 16.23 649 17.89 -.3 ProUltEafe EFO ... ... ...q 150.78 107.26 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 0 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.85 +1.0 ProUltSEM EEV ... ... ...q 12.51 6.82 56 8.15 -2.6 ProUltRE s URE ... ... ...q 68.58 50.79 20 55.32 -16.1 ProUltFin s UYG .51e .4 ...q 143.58 92.46 41 122.41 -4.3 ProShtRE REK ... ... ...q 17.94 15.62 2 17.09 +8.0 ProShtChi50 YXI ... ... ...q 24.68 16.42 3 18.48 -4.0 ProUltSem s USD ... ... ...q 162.32 76.59 20 119.42 -2.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.20 -8.2 PrUltTech s ROM ... ... ...q 111.39 63.94 108 89.68 +2.2 ProUltJpn EZJ ... ... ...q 151.38 98.80 130.49 +.1 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 117 39.83 +.6 ProUltInd s UXI ... ... ...q 83.64 52.38 1 67.91 -7.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 84.83 -3.9 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.72 +.3tPrUCnsGd s UGE ... ... ...q 52.04 39.72 3 39.00 -20.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 66.46 -10.2 PrUlPR2K s URTY ... ... ...q 95.99 56.50 95 82.52 +.2 PUltM400 s UMDD .03e ... ...q 134.39 80.45 10 108.46 -7.2 ProUltSC s SAA ... ... ...q 108.67 75.95 1 102.50 +1.8 ProUPD30 s UDOW ... ... ...q 116.82 53.75 2118 82.65 -12.3 ProUlR2K s UWM ... ... ...q 78.13 54.70 217 71.39 +1.1 ProSht20Tr TBF ... ... ...q 23.78 21.58 286 23.45 +7.2 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 3239 128.64 -8.2 ProUChin50 XPP ... ... ...q 113.86 54.04 16 83.90 PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 32.03 +2.0 PUVixST rs UVXY ... ... ...q 63.52 8.52 50460 16.47 +61.3 ProVixST rs VIXY ... ... ...q 53.64 21.24 2422 36.49 +57.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 55.49 14.90 183 52.24 +40.3sPrUCrude rs UCO ... ... ...q 31.19 12.36 3858 29.92 +27.6 PrUltYen rs YCL ... ... ...q 65.77 56.16 4 60.68 +5.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 25.15 +18.9 PrUltSilv AGQ ... ... ...q 39.51 28.47 71 32.40 -4.3 PrUltShN s KOLD ... ... ...q 52.12 25.64 26 41.75 +5.3 ProUShGld GLL ... ... ...q 80.66 63.08 19 66.40 -3.9 PrSUShAus CROC ... ... ...q 52.60 42.20 1 47.86 +4.7 PrUltShYen YCS ... ... ...q 76.95 64.93 12 70.28 -6.3 ProSUltGold UGL ... ... ...q 44.38 35.62 56 41.77 +2.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 18918 11.99 -90.6tPrUShCrd s SCO ... ... ...q 52.16 17.25 1739 17.97 -26.8 ProShtEuro EUFX ... ... ...q 43.77 38.37 0 39.45 -1.4 ProUltEuro ULE ... ... ...q 18.97 14.67 9 17.85 +2.2 ProUShEuro EUO ... ... ...q 25.55 19.46 319 20.63 -2.7tProctGam PG 2.87f 4.0 19 94.67 72.76 16483 72.50 -21.1 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2820 60.71 +7.8 ProsHldg PRO ... ... ...dd 34.91 21.36 183 33.18 +25.4 ProShtQQQ PSQ ... ... ...q 41.11 31.45 2618 34.46 -3.1 ProShSP rs SH ... ... ...q 34.55 28.14 5226 30.33 +.5 PrUShSP rs SDS ... ... ...q 54.00 35.66 7974 40.97 -.2 PrUShDow DXD ... ... ...q 12.87 7.52 3887 8.84 +1.7 PUShtMdC MZZ ... ... ...q 24.44 16.91 4 18.69 -.3 PUShtQQQ QID ... ... ...q 18.06 10.37 8107 12.33 -7.9 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 338 29.35 -9.3 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 6121 19.65 +.8 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.40 -8.7 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 13.99 ProUShL20 TBT ... ... ...q 39.86 32.99 3890 38.61 +14.3 PrShR2K rs RWM ... ... ...q 48.66 40.09 246 41.38 -2.1 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.60 -1.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 64 33.72 +15.4 PUShtR2K TWM ... ... ...q 23.30 15.59 1574 16.54 -5.3 PrUShtSC SDD ... ... ...q 21.26 14.00 2 14.62 -6.3 PUShChi50 FXP ... ... ...q 28.63 12.37 90 15.37 -10.1 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.04 +4.6 PUShtIndl SIJ ... ... ...q 23.95 14.55 3 17.07 +1.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 56 44.83 +14.1 PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.08 -3.6 PUPShtMC SMDD ... ... ...q 15.39 8.80 16 9.84 -1.9sPrSh K1 n OILK ... ... ... 25.00 16.51 4 24.56 +13.4 PUShtEur EPV ... ... ...q 39.83 26.83 26 29.77 -3.9 PUShtSPX SPXU ... ... ...q 17.21 9.19 14037 11.13 -2.1 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 3 25.40 -4.0 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 289 61.52 -3.9 PUltShEafe EFU ... ... ...q 29.07 19.90 0 22.11 -3.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.83 -7.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 82.80 +6.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 126 29.66 +11.5 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 40.68 -5.1 PUltShOG DUG ... ... ...q 53.46 31.48 96 34.23 -7.5 PS MngdF FUT ... ... ... 41.47 39.28 0 39.65 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.12 +.8 ProEurDiv EUDV .15p ... ...q 44.13 39.52 2 41.67 -.2 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.28 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3tProMerger MRGR .12e .3 ...q 36.45 35.02 1 34.74 -4.2 ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.50 -3.5 PrUltPFn FINU .29e .3 ...q 134.30 59.70 38 96.49 -8.4 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 43 76.52 -.7 ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.45 +4.0 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 6.41 109 7.81 -14.7 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 53.36 -2.1 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 54.50 -1.3 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 1 75.20 -2.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.48 +5.0 PrUltShtTc REW ... ... ...q 23.63 12.66 7 15.11 -8.2 PrUShtFn SKF ... ... ...q 30.09 18.61 44 20.85 -.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 42 9.41 -9.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.32 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.24 26.66 5 29.06 +4.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 58.73 +.2 ProCdNASh WYDE ... ... ...q 33.66 32.10 1 33.10 +2.2 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 9 25.45 -1.7 ProspBcsh PB 1.44 1.9 19 79.20 55.84 331 75.75 +8.1 Protalix PLX ... ... ...dd 1.00 .42 387 .43 -34.6 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 57.45 245 118.80 +15.3 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 96 26.68 -1.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1189 107.14 -6.8 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 8 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 26 25.14 -.6 PruSDHiY GHY 1.32 9.6 ...q 15.31 13.77 272 13.78 -4.4 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.06 -.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 8 25.99 -.4 Prud UK PUK 1.49e 2.9 ... 55.36 44.12 251 51.90 +2.2tPruShHiY ISD 1.32 9.4 ...q 15.66 14.06 138 14.08 -4.7 PSEG PEG 1.80 3.6 17 53.28 41.67 3030 49.93 -3.0 PubStrg PSA 6.80 3.5 21 219.93 180.48 998 193.76 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 18 25.02 -.5 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 36 24.42 -3.1 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 14 23.57 -5.7 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 12 23.89 -4.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 12 25.89 -2.7 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 21 25.79 -2.5 PubSt pfG PSApG ... ... ... 25.63 22.49 17 23.38 -6.3 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.89 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 16 23.08 -7.3 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.32 -6.8 PubSt pfC PSApC ... ... ... 26.45 23.05 23 24.70 -3.0 PubSt pfB PSApB ... ... ... 26.69 23.90 46 24.93 -3.0 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 18 25.74 -3.0 PulteGrp PHM .36 1.2 18 35.21 22.07 9616 29.65 -10.8 PureStrg n PSTG ... ... ...dd 22.60 9.81 2254 20.45 +28.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 23 9.03 +.1 PMMI PMM .44 6.2 ...q 7.72 6.89 77 7.00 -5.5 PMIIT PIM .31 6.5 ...q 4.89 4.61 101 4.78 +.2 PMOT PMO .71 6.2 ...q 12.85 11.44 92 11.54 -6.6 PPrIT PPT .31 5.9 ...q 5.68 5.05 173 5.28 -.9 PzenaInv PZN .41e 4.5 20 13.15 8.25 44 9.14 -14.3 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 152 48.10 +30.5sQEP Res QEP .08 .7 35 12.59 7.02 11628 12.21 +27.6 QIAGEN QGEN ... ... 33 36.34 30.20 863 32.48 +5.0 QTS RltTr QTS 1.64f 4.9 31 61.55 31.58 456 33.73 -37.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 237 25.74 +13.9 QuakerCh KWR 1.42 .9 30 165.93 129.98 34 150.57 -.1 QuaCare QCP ... ... ... 21.15 12.25 316 20.80 +50.6 QuanexBld NX .16 .9 22 24.60 16.50 89 17.20 -26.5 QuantaSvc PWR ... ... 22 40.11 30.23 1640 32.71 -16.4 QntmDSS rs QTM ... ... 49 9.20 3.32 254 3.94 -30.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 25.86 -.9 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.44 -1.4 QnForTcG n FFTG ... ... ... 26.55 24.19 10 25.21 -1.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 33 27.46 +.4 InspCpBd n IBD ... ... ... 27.94 24.07 7 24.44 -3.1 QuaInsp n ISMD ... ... ... 27.86 23.78 8 26.73 +1.1 QuaInsLg n BLES ... ... ... 30.44 25.84 13 28.17 -.9tFormInco n FFTI ... ... ... 27.57 24.09 42 24.14 -3.3 FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.17 -1.3 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 1 25.83 -.7 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0 QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.75 -.1 Qudian n QD ... ... ... 34.91 10.00 926 10.20 -18.7 QstDiag DGX 1.80 1.8 19 112.97 90.10 1116 99.74 +1.3 QuintEn n QES ... ... ... 10.00 7.47 48 8.11 -9.9 QuormHl n QHC ... ... ... 10.00 2.54 332 8.15 +30.6 QuotientTc QUOT ... ... ...dd 17.85 10.35 423 13.15 +11.9 Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 33 22.09 -6.2 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 5 25.13 -.2 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 62 23.03 -3.1 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 39 23.55 -.8 Qwest53 CTY 1.53 7.6 ... 25.57 18.66 35 20.21 -8.1 Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 32 21.31 -5.9 Qwest 56 CTAA ... ... ... 27.77 21.51 48 23.66 -4.2 Qwest57 n CTDD ... ... ... 25.97 20.51 59 21.65 -5.4 Qwest56 n CTBB ... ... ... 25.60 19.86 65 21.27 -5.6R -RAIT pfA RASpA 1.94 16.2 ... 21.76 5.90 5 12.01 -1.2 RAIT pfB RASpB 2.09 16.6 ... 23.77 6.21 1 12.56 -.2 RAIT pfC RASpC 2.22 17.6 ... 25.39 6.35 0 12.63 -4.6 RAIT Fin RAS .20m 104.2 ...dd 3.12 .16 1574 .19 -48.8 RAIT Fn 24 RFT 1.91 10.1 ... 24.49 15.99 1 18.98 -.6 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 18 22.40 -.4 RELX NV s RENX .45e 2.1 ... 23.30 19.25 87 21.57 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 313 21.86 -7.8 RH RH ... ... 54 109.53 41.52 767 86.25 RLI Corp RLI .84 1.3 26 65.68 50.34 234 63.60 +4.8 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 981 20.40 -7.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.41 -5.9 RPC RES .40f 2.1 25 27.07 16.70 1879 18.78 -26.4 RPM RPM 1.28 2.6 17 56.69 46.36 1177 48.35 -7.8 RSP Perm RSPP ... ... ...cc 50.00 28.76 1715 47.51 +16.8 RYB Edu n RYB ... ... ... 31.80 15.50 100 17.13 +1.5 RadianGrp RDN .01 .1 9 23.49 14.89 1408 15.64 -24.1 RadiantLog RLGT ... ... ...cc 6.65 3.51 37 3.72 -19.1 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 7 25.81 -.3 RafaelHl n RFL ... ... ... 8.44 3.05 86 6.65 +35.7 RLauren RL 2.00 1.8 19 119.33 66.06 733 108.36 +4.5 RamcoG RPT .88 7.6 9 15.00 11.36 374 11.54 -21.7 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 0 49.97 -13.3 RangeRs RRC .08 .6 15 26.98 11.93 6642 13.43 -21.3 RngrEnS n RNGR ... ... ... 15.70 6.88 18 8.32 -9.9 RJamesFn RJF .88f 1.0 18 99.26 71.35 561 86.91 -2.4 RayAdvM RYAM .28 1.3 40 22.96 11.88 1013 21.72 +6.2 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 1 156.06 +8.4 Rayonier RYN 1.00 2.7 39 37.36 26.84 892 36.62 +15.8sRaytheon RTN 3.47f 1.6 31 228.85 154.01 2693 218.80 +17.0 RealityETF DIVY .46p ... ...q 28.89 25.25 7 26.98 +3.5 RltDvcDiv LEAD ... ... ...q 34.32 27.57 11 31.34 -1.9 RealDivc n DFND ... ... ...q 28.60 24.67 1 26.72 -2.0 RealDivG n GARD ... ... ...q 26.84 21.56 25.29 +1.2 Realogy RLGY .27p 1.1 14 35.18 23.86 2442 24.98 -5.7 RltyInco O 2.53 5.1 28 60.05 47.25 1914 49.48 -13.2 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 155 27.98 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 2355 160.10 +33.3 RedLionH RLH ... ... ...dd 11.70 6.15 21 10.05 +2.0 RedwdTr RWT 1.12 7.3 11 17.45 14.29 551 15.39 +3.8 Reeds REED ... ... ... 3.55 1.30 11 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 533 73.65 -3.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 782 56.18 -18.8 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 267 .30 +76.5 RegHlt pfA RHEpA 2.72 38.1 ... 23.10 5.72 2 7.14 -10.8 RegnlMgt RM ... ... 14 35.34 19.23 48 33.18 +26.1 RegionsFn RF .36 1.9 17 20.21 13.03 15472 18.87 +9.2 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 21 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 11 27.76 -2.4 Regis Cp RGS ... ... ...cc 17.13 9.02 118 15.30 -.4 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 292 156.88 +.6 ReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 19 26.88 -2.3tReinsG56 n RZB 1.44 5.6 ... 29.86 25.77 29 25.73 -8.1 RelStlAl RS 2.00f 2.3 19 95.97 68.46 693 87.70 +2.2 RELM RWC .08 2.1 19 5.15 3.40 3 3.80 +7.0 RemaxHld RMAX .72 1.3 62 67.50 43.85 102 55.55 +14.5 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 28.54 +1.2 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 356 136.62 +8.8 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 17 24.56 -2.3 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.38 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 64 2.70 +1.5 RennFund RCG ... ... ...q 2.20 1.11 2 1.38 -8.2 Renren rs RENN ... ... ...dd 18.70 6.01 157 10.18 -2.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1353 64.92 -4.0 ResMed RMD 1.40 1.4 47 104.78 67.15 622 96.56 +14.0 ResolEn rs REN ... ... ... 44.44 23.64 528 30.83 -2.0 ResoluteF RFP ... ... ...dd 12.15 4.10 263 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 8 25.42 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 51 9.50 +1.4 RestBrnds QSR 1.80 3.2 20 68.89 53.09 6649 56.30 -8.4tRetailProp RPAI .66 6.0 11 13.78 10.88 1474 10.98 -18.3 RetractTc RVP ... ... ...dd 1.48 .54 84 .88 +29.4tRevGp n REVG .20 1.1 ... 33.15 18.05 681 18.00 -44.7 Revlon REV ... ... ...dd 27.90 15.60 30 22.65 +3.9 RexAmRes REX ... ... 17 107.87 70.48 34 73.61 -11.1 RexahnPh rs RNN ... ... ...dd 4.74 1.42 100 1.55 -23.3 RexfordIR REXR .58 2.0 49 31.71 24.65 558 28.93 -.8 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 8 23.67 -7.9 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 5 23.60 -4.8 Rexnord RXN ... ... 23 31.44 22.43 744 28.96 +11.3 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 3 63.35 +8.3 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 382 18.24 -15.0 RingCentrl RNG ... ... ...dd 69.60 31.05 486 65.90 +36.2sRingEngy REI ... ... ...dd 17.03 10.88 650 15.98 +15.0 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2322 55.68 +5.2 RitchieBr RBA .68 2.1 37 35.17 24.08 263 32.84 +9.7 RiteAid RAD ... ... 2 4.29 1.38 10069 1.62 -17.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 71 20.77 +3.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 39 17.56 -4.5tRoadrnTrn RRTS ... ... 3 9.75 2.01 573 2.22 -71.2 RobtHalf RHI .96 1.7 22 60.83 42.92 2008 57.45 +3.4 RockwlAut ROK 3.34 2.1 24 210.72 151.78 2518 162.01 -17.5 RockColl COL 1.32 1.0 21 139.63 101.09 2234 133.03 -1.9 RogCm gs RCI 1.57 ... 13 54.95 43.11 390 47.54 -6.7 Rogers ROG ... ... 33 184.00 102.02 141 116.94 -27.8 Rollins s ROL .56f 1.1 63 54.25 38.65 859 50.68 +8.9 Roper ROP 1.65 .6 28 292.97 215.16 992 265.85 +2.6 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.62 +9.2 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1983 15.11 -3.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 3 30.50 +1.9 RoyalBk g RY 3.76f ... ... 87.10 66.66 919 75.27 -7.8 RBScotlnd RBS ... ... ... 8.74 6.24 492 7.75 +1.4 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 14 25.54 +.4 RylCarb RCL 2.40 2.0 16 135.65 103.52 1342 117.27 -1.7 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 4459 73.40 +7.5 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 3180 71.08 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 4 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 129 9.61 +1.8 Royce RVT 1.20e 7.5 ...q 17.18 14.02 156 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 566 2.15 +15.0 Rudolph RTEC ... ... 21 30.85 21.10 183 26.35 +10.3 Ryder R 2.08f 3.0 16 90.26 62.52 2313 68.39 -18.7 RyersonH RYI ... ... 35 14.25 7.65 207 9.90 -4.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 143 78.93 +14.4S -S&P Glbl SPGI 2.00f 1.1 31 197.76 134.12 1535 189.07 +11.6 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 3035 108.50 -3.4 SCANA SCG 2.45 6.9 9 71.28 34.76 1393 35.76 -10.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 5 25.75 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 51 23.16 -4.2 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.58 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 3 25.91 +.4 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 22 22.52 -6.2 SJW SJW 1.12a 2.0 20 69.29 45.39 64 57.27 -10.3tSK Tlcm SKM ... ... ... 28.97 23.01 308 23.02 -17.5 SLGreen SLG 3.25 3.4 28 109.00 89.46 719 96.17 -4.7 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 7 25.24 +.6 SM Energy SM .10 .4 ...dd 28.20 12.29 4429 22.83 +3.4 Spd LgGl n GLDW ... ... ... 124.05 114.86 1 122.00 +.9 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 7084 240.09 -2.9 SpdrGold GLD ... ... ...q 129.52 114.80 4706 126.23 +2.1 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 10 35.32 -1.7 SpdrNoANR NANR ... ... ...q 37.79 30.22 23 35.24 -.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.03 -.9 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 2843 41.55 +2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 69

Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.19 -3.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 9 103.84 -.7 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.07 +2.3 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 0 79.85 +1.5 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.15 -4.9 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 2 64.83 +1.3 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 45 107.70 +.5 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.62 +.3 SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.36 3 63.88 -.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 5 65.23 +.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 10 68.89 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 77.97 -1.1 SpdEMkt s SPEM ... ... ...q 42.47 32.17 1009 37.95 -.5 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 48 34.25 +4.3 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 106 50.93 +3.8 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 43.96 153 45.96 -6.0 SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 70 51.18 -1.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 54 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 99 39.01 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.61 -4.2 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 456 40.29 -.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 58 35.51 +.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 222 31.79 +.3 SP Mid MDY 2.94e .9 ...q 363.70 306.23 1367 343.21 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 112690 262.98 -1.5 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 41 26.68 +.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 32 32.52 -3.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 23 37.93 -.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 296 47.43 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.27 +.2 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.36 5 73.52 -1.4tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.44 261 47.40 -2.5 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 66.43 +.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 9 78.47 -1.2 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4773 86.45 +1.9 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 366 90.76 -3.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 85.51 SpdrHome XHB .15e .4 ...q 47.20 37.00 3603 39.10 -11.7 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2304 48.67 +2.8 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 5 58.27 +.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 487 31.18 +1.6 Spd LgCap s SPLG ... ... ...q 33.54 27.74 300 30.91 -1.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 2313 33.18 +.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 2549 29.55 -3.7 Spd MidC s SPMD ... ... ...q 35.09 29.60 236 33.46 +.3 SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 75 156.80 +.8 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 42 100.54 -2.2 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 12 86.33 +3.0 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 134 68.06 -2.5 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 50 235.99 +3.8 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 68 126.97 +1.0 SpdrRs3K s THRK ... ... ...q 35.46 29.32 454 32.85 -1.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 148 84.70 -9.6tSpdrShTTr SPTS .27 .9 ...q 31.78 29.49 336 29.51 -1.2 SpFcStIn n XITK ... ... ... 93.60 66.57 9 87.46 +12.0 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 1 99.86 -2.1tSpdrScored CBND .99 3.2 ...q 32.94 31.08 3 31.06 -3.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 104 35.50 +.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 567 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 60 55.76 +.2 SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 51 42.77 -2.9 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 32.73 +1.9 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 785 51.21 +1.2tSpdrLTBd s SPLB ... ... ...q 28.77 26.51 138 26.43 -7.6tSpdrITBd SPIB .92 2.8 ...q 34.72 33.26 864 33.26 -2.8tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.28 11 25.31 -2.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 226 29.51 -.6 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2841 27.32 -.9 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18380 35.82 -2.5 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 395 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 123 57.38 -.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 525 28.85 +1.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 23 62.12 -4.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 2 71.12 +4.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 11 64.78 +5.2 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 19 70.48 +9.4 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 76.74 +10.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 5 25.56 -3.8 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 178 88.64 +6.1tSpdAgBd n SPAB ... ... ... 28.84 27.80 764 27.82 -3.2 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 92 55.08 -2.1 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1032 91.52 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 121 33.98 -7.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.29 43 58.32 -1.8 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 8939 62.13 +5.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 115.13 +.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3355 44.36 -1.8tSpdNuBMu s TFI ... ... ...q 49.42 47.65 1104 47.72 -2.6 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 48 40.76 -6.3 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 26543 38.64 +3.9 SpNuBST rs SHM ... ... ...q 48.95 47.60 386 47.62 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 6 70.37 -.7 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 863 16.89 -1.4 SpdR1KLVF ONEV ... ... ... 76.79 68.46 5 71.05 -2.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 3452 35.79 -1.6 SpdrR1KMo ONEO ... ... ... 77.42 67.47 14 71.56 -1.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 67.93 -3.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 121 35.74 -4.6 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 10 63.78 -1.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 3 88.79 -2.0 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 10 75.54 -2.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 136.14 +2.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 62.31 -.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 126 30.40 -3.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.12 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.78 -1.7 SPX Cp SPXC ... ... 13 33.93 23.41 248 31.41 +.1 SPX Flow n FLOW ... ... 92 54.92 31.10 139 47.72 +.4 SRC Eng SRCI ... ... 16 11.28 6.19 6372 10.95 +28.4 STMicro STM .40 1.9 23 25.30 14.07 5549 21.31 -2.4 SABESP SBS .39e 3.9 ... 11.96 8.15 1702 9.99 -4.4 SabnR SBR 2.29m 5.1 21 50.00 36.80 9 45.15 +1.2 SachemC n SACH .42 12.4 ... 5.12 3.30 45 3.39 -14.0 SafeBulk SB .04 1.3 ... 4.00 1.76 672 3.09 -4.3 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 0 22.83 -4.5 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 7 22.65 -3.7 SafegdSci SFE ... ... ...dd 14.40 10.65 39 12.25 +9.4 SafeInco n SAFE .60 3.3 ... 20.00 15.57 34 17.96 +2.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 9 39.20 -3.1sSailptTch n SAIL ... ... ... 25.21 12.82 1558 24.75 +70.7 StJoe JOE ... ... 53 20.00 16.45 2088 17.35 -3.9 Salesforce CRM ... ... ...cc 128.87 83.55 5318 117.88 +15.3 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 56 9.77 -11.3 SallyBty SBH ... ... 11 21.36 14.05 1570 16.75 -10.7 SJuanB SJT .77e 11.2 15 10.54 6.04 198 6.84 -17.0 SanchezEn SN ... ... ...dd 8.45 2.78 3235 3.05 -42.6 SanchzM rs SNMP 1.80 14.6 ...dd 15.10 9.35 25 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.02 337 14.94 -29.1 SandRMiss SDT .22e 26.4 1 1.69 .73 85 .85 +2.9 SandRMs2 SDR .23e 21.6 1 1.59 .74 173 1.08 +26.7 SandRdgP PER .50e 24.0 5 3.30 1.80 398 2.10 +2.4 SandstG g SAND ... ... ... 5.64 3.18 752 4.58 -8.2 Sano SNY 1.58e 4.0 ... 50.65 38.14 1051 39.75 -7.6 SantCUSA SC .23e ... 6 19.02 11.12 8404 18.21 -2.2 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 1 25.97 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 24 20.34 -9.1 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.62 -.7 Sasol SSL 1.41e 4.0 ... 38.75 26.92 243 35.10 +2.6 SaulCntr BFS 2.08 4.3 16 65.43 48.09 23 48.64 -21.2tSaulCtr pfC BFSpC 1.72 7.2 ... 25.98 24.00 3 23.95 -5.4 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7374 68.28 +1.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 549 26.18 -8.3 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 835 63.81 -1.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 842 63.01 -1.2 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 485 71.44 +1.0 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 335 52.88 -3.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 311 52.85 -.8 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 327 70.04 +.4 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 1243 27.79 -.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 142 25.96 -1.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 242 30.39 +2.4 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 164 36.04 +.2 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 293 30.66 +.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 222 37.77 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 268 36.65 -2.2 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 64 36.45 -2.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2966 48.21 -5.8 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 2086 34.08 tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.42 658 50.41 -3.1 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 963 37.62 -9.6tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.88 84 51.89 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.63 266 49.66 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 197 54.41 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 162 36.86 +.6 Schwab SCHW .40 .7 31 58.11 37.63 9733 54.49 +6.1 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 25.91 -3.6 Schwb pfD SCHWpD ... ... ... 27.90 25.49 48 26.05 -3.5 SchwitMau SWM 1.72 4.2 14 48.06 36.26 153 40.93 -9.8 SciApplic SAIC 1.24 1.4 24 88.49 60.21 514 85.95 +12.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 13 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 651 7.60 +2.7 ScorpioTk STNG .04 1.7 ... 4.59 1.85 2809 2.37 -22.3 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.50 -1.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 25.08 -1.3 Scotts SMG 2.12 2.5 20 110.12 80.21 955 83.44 -22.0 ScrippsEW SSP .05p ... 37 22.33 11.13 281 11.45 -26.7 Sea Ltd n SE ... ... ... 15.73 10.22 1037 10.97 -17.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4010.00 -9.1 SeabGld g SA ... ... ... 13.70 9.50 245 10.50 -7.1 SeacorHld CKH ... ... ...dd 59.00 31.90 157 56.16 +21.5 SeacrMar SMHI ... ... ... 25.00 11.66 86 22.04 +88.4 SeadrillLtd SDRL ... ... 1 .69 .15 5562 .28 +21.2 Seadrill SDLP .40 12.2 ... 4.20 2.60 383 3.28 -10.4 SealAir SEE .64 1.5 22 49.94 40.76 1406 43.65 -11.5sSeaspan SSW .50 6.6 12 7.91 5.02 1881 7.63 +13.0 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 11 24.90 +.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 50 25.20 -1.4 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 8 24.76 +.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 28 24.16 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 25 24.70 +1.6 Seaspan n SSWA ... ... ... 24.58 23.15 5 23.47 -3.5 SeaWorld SEAS ... ... ...dd 19.23 10.42 1412 14.96 +10.2 SelEngS n WTTR ... ... ... 21.96 11.22 902 15.49 -15.1 SelMedHld SEM ... ... 13 19.78 13.05 326 18.20 +3.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 16 25.18 SemGroup SEMG 1.89f 8.0 ...dd 33.90 20.20 639 23.65 -21.7 SemiMfg SMI ... ... 19 9.14 4.49 149 6.48 -24.3 SempraEn SRE 3.58f 3.3 20 122.98 100.63 4484 109.89 +2.8 Sempra pfA SREpA ... ... ... 104.97 96.15 4 101.75 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 527 28.69 +19.7 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.60 382 67.16 -8.2 SequansC SQNS ... ... ...dd 4.75 1.44 43 1.65 -13.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 285 35.59 -12.0 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 21.05 -13.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 1455 38.24 +2.5 ServiceMst SERV ... ... 29 55.36 36.34 598 50.55 -1.4 ServcNow NOW ... ... ...dd 176.56 93.71 3174 160.66 +23.2 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.57 -14.0 ShakeShk n SHAK ... ... 69 47.39 30.12 412 42.98 -.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 635 20.92 -8.4 ShellMidst SHLX 1.33f 6.3 17 33.25 19.42 502 21.23 -28.8 Sherwin SHW 3.44f .9 28 435.15 326.68 2461 369.08 -10.0 ShinhanFn SHG ... ... ... 50.37 40.44 85 43.51 -6.2 ShipFin SFL 1.40 9.8 12 15.98 12.30 1975 14.25 -8.1 Shopify n SHOP ... ... ...dd 154.82 74.82 1920 123.14 +21.9 Shutterstk SSTK ... ... ...cc 52.78 29.85 111 50.07 +16.4 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 2555 3.52 -27.5 SiderurNac SID ... ... ... 3.55 1.76 1896 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 36 2.57 +3.6 Sifco SIF ... ... ...dd 8.05 5.00 4 6.00 -9.8 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1413 39.49 -30.2 Silvrbow n SBOW ... ... ... 34.76 19.89 6 31.83 +7.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 212 2.81 +7.3tSimonProp SPG 7.80f 5.3 20 173.02 145.96 1675 147.80 -13.9 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 164 55.34 -3.6sSinopcShg SHI ... ... ... 65.68 50.67 44 66.40 +16.5 Siteone n SITE ... ... 57 80.56 47.09 363 72.17 -5.9 SixFlags SIX 3.12f 5.3 18 70.44 51.25 1408 59.16 -11.1 Skechers s SKX ... ... 15 43.08 22.64 5484 29.21 -22.8 Skyline SKY ... ... 26 27.26 5.07 104 24.41 +90.0 Smart&Fnl SFS ... ... 20 13.95 5.00 476 5.20 -39.2 Smith&N SNN .61e 1.6 68 40.41 33.03 770 38.80 +10.8 SmithAO s AOS .72 1.2 34 68.39 52.90 2273 62.11 +1.4 Smucker SJM 3.12 2.7 15 134.12 99.57 1002 114.55 -7.8 SnapInc A n SNAP 3.28 21.0 ... 23.57 11.28 19794 15.63 +7.0 SnapOn SNA 2.84 1.9 14 185.47 140.83 824 146.17 -16.1 SocCapH n IPOA ... ... ... 10.85 9.85 298 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 24 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1351 56.05 -5.6 Sogou n SOGO ... ... ... 14.69 7.91 1424 8.56 -26.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 414 18.19 -15.0 Solitario XPL ... ... ...dd .88 .43 18 .47 -22.1 SonicAut SAH .24f 1.2 10 22.75 15.95 504 19.90 +7.9 SonocoP SON 1.56 3.0 26 55.77 46.55 1398 51.74 -2.6 SonyCp SNE ... ... ... 53.91 34.39 1257 49.39 +9.9 Sothebys BID .40 .7 17 57.95 42.78 137 53.91 +4.5 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 6 40.00 -1.9 SoJerInd s SJI 1.09 3.6 27 37.70 25.96 2086 30.68 -1.8 SthcrssEn SXE ... ... ...dd 4.44 1.44 89 1.75 +3.6 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 4 22.19 -6.5 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 1 22.45 -6.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.65 -7.0 SouthnCo SO 2.40f 5.3 51 53.51 42.38 5078 45.70 -5.0 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 30 25.98 -3.7 SouthCo ef SOJB ... ... ... 26.25 23.71 39 24.55 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 45 24.11 -5.3 SthnCopper SCCO .23e .4 46 58.09 32.63 956 54.65 +15.2 SwstAirl LUV .50f .9 9 66.99 49.76 3656 53.88 -17.7 SwtGas SWX 2.08f 2.9 22 86.87 62.54 125 72.57 -9.8 SwGA Fn SGB .44 2.1 16 24.00 18.50 3 20.96 -12.7 SwstnEngy SWN ... ... 5 7.81 3.42 18325 4.28 -23.3 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.05 +11.1 Sparton SPA ... ... 21 23.59 16.35 62 18.83 -18.3 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.66 -.3 SpdDbShDu STOT ... ... ... 50.04 47.00 7 48.76 -1.3 SpdEmFos EEMX ... ... ... 76.80 59.58 4 68.53 -1.8tSpdDbEMk EMTL ... ... ... 52.27 48.97 4 48.96 -2.8 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 22 15.03 +1.0 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.72 -.5 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 478 35.20 -11.0 SpectrmB SPB 1.68 1.8 17 144.79 89.37 426 95.00 -15.5 SpeedM TRK .60 3.3 20 23.47 16.80 12 18.17 -3.7 SpF LgCap n FMDG ... ... ... 33.20 26.89 12 28.49 +1.7tSpinMedT n FFIU ... ... ... 25.15 24.27 5 24.34 -1.9 Spire SR 2.25f 3.2 20 82.85 60.09 213 70.90 -5.7 SpiritAero SPR .10 ... 17 105.20 51.85 980 78.97 -9.5 SpiritAir SAVE ... ... 11 56.89 30.32 992 38.24 -14.7 SpiritRltC SRC .72 9.1 12 9.46 6.64 3693 7.95 -7.3 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 9 21.45 -13.6 Spotify n SPOT ... ... ... 169.00 135.51 1180 155.07 +4.1 SpragueRs SRLP 2.50 10.9 16 30.75 22.85 16 23.00 -5.0 Sprint S ... ... 3 9.22 4.81 7115 5.91 +.3 SprottSilv PSLV ... ... ...q 6.85 5.83 316 6.16 -2.8 SprottGold PHYS ... ... ...q 11.15 9.83 479 10.81 +2.1 SprottPPP SPPP ... ... ... 9.91 7.44 24 8.76 -6.3 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 18359 46.01 +32.7 STAG Indl STAG 1.39 5.8 32 28.95 22.42 370 23.84 -12.8 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 15 24.98 -1.1 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.40 -3.0 StageStrs SSI .20 7.0 ...dd 3.18 1.45 194 2.85 +69.6 SP Matls XLB .98e 1.7 ...q 64.17 51.35 8676 57.24 -5.4 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 8904 81.79 -1.1tSP CnSt XLP 1.28e 2.6 ...q 58.95 50.20 18755 50.11 -11.9 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6697 101.57 +2.9 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 22730 72.96 +1.0 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 69590 27.67 -.9 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 21086 73.40 -3.0 SP Tech XLK .78e 1.2 ...q 71.34 54.25 16507 64.82 +1.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 3914 30.31 -8.0 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16892 50.67 -3.8 StdMotor SMP .84f 1.8 26 54.73 40.56 109 45.97 +2.4 Standex SXI .72f .7 21 110.00 84.30 28 99.05 -2.7 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 3423 141.61 -16.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 17 25.15 -.3tStanBlD un SWP ... ... ... 128.00 105.77 47 109.00 -11.2 Stantec g STN .55f ... 17 29.25 22.25 11 24.75 -11.4 StarGas SGU .47f 4.8 15 11.70 8.74 17 9.79 -8.9 Starret SCX .40 6.5 20 9.90 6.05 5 6.14 -28.7 Startek SRT ... ... 69 14.78 8.61 85 9.68 -2.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1395 20.80 -2.6 StateStr STT 1.68 1.7 17 114.27 79.28 2473 101.10 +3.6 StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.04 -.6 StateSt pfD STTpD ... ... ... 28.96 26.10 35 26.66 -2.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 57 25.78 -4.9 StateSt pfE STTpE ... ... ... 27.16 25.47 24 26.12 -1.3 Statoil ASA STO .88e 3.5 ... 26.36 16.18 2117 25.35 +18.3 SteelPtrs SPLP .38p ... 8 20.70 17.45 18 17.55 -10.2tSteelPr pfA SPLPpA ... ... ... 22.74 19.87 30 19.81 -6.4 Steelcse SCS .51 3.7 16 18.15 12.50 327 13.90 -8.6 StellusCap SCM 1.36 10.8 10 14.50 11.07 159 12.60 -4.1 Stepan SCL .82 1.1 18 92.97 68.75 304 74.46 -5.7 Steris plc STE 1.24 1.3 24 97.47 73.50 306 95.27 +8.9 SterlingBc STL .28 1.2 15 26.50 21.00 2590 22.65 -7.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 12 26.07 -.9 StewInfo STC 1.20 2.8 29 47.75 34.48 113 42.45 +.4 StifelFin SF .40 .7 18 68.76 41.93 256 58.08 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.41 -2.5 Stif 47 ef SFB ... ... ... 26.20 23.25 32 24.13 -3.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 151 35.58 +10.6 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 48 15.01 -5.7 StonHEmM EDI 1.81 12.5 ...q 16.79 13.37 48 14.48 -7.0 StoneMor STON 1.32 22.1 ...dd 10.15 4.61 60 5.97 -9.0 Stonerdg SRI ... ... 19 30.34 14.16 336 27.34 +19.6 StoreCap STOR 1.24 5.1 22 26.58 19.65 1337 24.55 -5.7 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 1 20.73 +2.4 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.76 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5sStratWMT GJO .22 1.0 ... 22.50 21.72 5 22.15 -.5 Stryker SYK 1.88 1.1 28 170.00 132.44 1280 164.71 +6.4 SturmRug RGR .92 1.6 19 68.80 43.00 82 56.35 +.9 SubPpne SPH 2.40 10.4 33 27.05 21.85 213 23.18 -4.3 SumitMitsu SMFG ... ... ... 9.67 7.10 676 8.59 -1.2 SummitHtl INN .72f 4.9 14 19.39 12.77 498 14.58 -4.3 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 5 23.71 -7.0 SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.24 -9.5 SumtMtls n SUM .29t ... 26 34.06 25.30 1583 28.23 -10.2 SummitMP SMLP 2.30 15.2 63 24.75 13.10 231 15.15 -26.1 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 837 91.34 -1.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 573 40.89 -.9 SunCokeE SXC .59 ... 6 13.43 7.66 288 10.67 -11.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 99 18.10 +3.7 Suncor g SU 1.44f ... ... 38.87 27.96 2365 38.04 +3.6 SunlOnl n STG ... ... ... 14.08 6.80 272 7.81 -29.6 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.2 SunocoLP SUN 3.30 12.0 81 33.11 24.76 263 27.63 -2.7 SunstnHtl SHO .20 1.3 18 17.46 14.09 1779 15.62 -5.5 SunstHt pfE SHOpE ... ... ... 27.22 24.96 38 25.12 -3.8tSunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.76 -4.2 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3482 67.53 +4.6 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 3 24.24 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 28 1.92 +30.6 SupEnrgy SPN .32 3.2 ...dd 12.31 7.66 3496 9.88 +2.6 SuperiorInd SUP .36 2.7 20 22.50 12.70 202 13.15 -11.4 Supvalu rs SVU ... ... 4 29.68 13.60 3973 14.61 -32.4 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 40 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.28 -1.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.91 -1.2 SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 2 3.07 +10.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.78 -1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 23 6.19 +3.2 SwERCmTR RJI ... ... ... 5.75 4.64 85 5.64 +4.4 SwisHelv SWZ .64e .2 ...q 13.74 11.80 43 12.26 -3.9 Switch n SWCH .14p ... ... 20.45 13.10 386 14.17 -22.1 Synchrony SYF .60 1.7 12 40.59 26.01 7072 34.35 -11.0 Synnex SNX 1.40 1.4 13 141.94 93.87 151 102.66 -24.5tSynovs pfC SNVpC 1.97 7.8 ... 28.97 25.46 11 25.37 -2.9 SynovusFn SNV 1.00f 1.9 21 53.14 40.08 1606 52.27 +9.0 SynthBiol SYN ... ... ...dd 1.05 .19 1307 .22 -56.7 Sysco SYY 1.44 2.3 25 64.27 48.85 1941 61.93 +2.0 Systemax SYX .22f .7 29 34.91 12.80 172 29.96 -9.9 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 6984 36.91 +24.2 TC PpLn TCP 4.00 11.8 11 61.74 30.34 253 33.90 -36.2sTCF Fncl TCF .60 2.4 22 24.43 14.58 3935 24.79 +20.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 15 24.55 -4.6 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 69 5.45 -7.2 TE Connect TEL 1.60 1.6 28 108.23 73.01 2225 97.74 +2.8 THL Crd21 TCRX ... ... ... 25.94 25.07 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 75 17.31 +2.7 TIM Part TSU .28e 1.2 ... 23.03 13.63 909 22.54 +16.7 TJX TJX 1.56f 1.9 21 85.21 66.44 3039 83.09 +8.7 TPG Pace n TPGE ... ... ... 10.30 9.67 368 10.13 +4.0 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 135 19.85 +4.2 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 216 17.82 -10.0 TableauA DATA ... ... ...dd 87.60 53.50 925 81.98 +18.5 TahoeRes TAHO .24 4.8 ... 9.68 3.76 2577 5.04 +5.2 TailorBr TLRD .72 2.4 16 30.50 9.40 643 29.40 +34.7 Taiwan TWN ... ... ...q 22.25 18.74 10 20.13 -3.5 TaiwSemi TSM .73e 1.9 18 46.57 33.14 12998 38.75 -2.3 Takung n TKAT ... ... ... 8.09 1.88 0 2.09 -16.9 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 487 21.40 -16.9 TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 265 43.50 -5.1 TangerFac SKT 1.40f 6.5 11 32.10 21.14 2421 21.45 -19.1 TanzRy g TRX ... ... ... .60 .24 301 .55 +97.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 2213 53.16 +20.2 TargaRes TRGP 3.64 7.9 ... 56.79 39.59 1935 46.28 -4.4 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 9 26.45 -.1 Target TGT 2.48 3.5 13 78.70 48.56 3944 70.53 +8.1 TaroPhrm TARO ... ... 10 128.46 93.01 71 101.51 -3.1 Taseko TGB ... ... ... 2.46 1.02 974 1.23 -47.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.76 1629 24.64 -25.5 Taubmn TCO 2.62f 4.9 19 66.61 44.78 807 53.71 -17.9tTaub pfJ TCOpJ 1.63 6.9 ... 25.63 24.27 20 23.67 -5.8 Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 11 23.42 -7.1 TaylorMH TMHC ... ... 16 28.42 19.68 1090 23.21 -5.1 Team TISI ... ... ...dd 30.20 10.45 336 17.10 +14.8 Technip FTI .13 ... 19 35.00 24.53 3143 33.39 +6.6 TeckRes g TECK .16e ... ... 30.80 14.56 5900 25.57 -2.3 Teekay TK .22 2.5 ...dd 10.90 5.14 516 8.67 -7.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 136 18.40 -8.7 TeekLN pfA TGPpA 2.25 9.3 ... 26.36 24.26 18 24.32 -3.7 TeekOffsh TOO .04m 1.5 ... 5.37 1.65 569 2.60 +10.2 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 4 22.50 -2.5 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 8 23.97 -3.5 TeekayTnk TNK .21 18.6 ... 2.20 1.08 970 1.13 -19.3 Tegna TGNA .28 2.6 6 16.70 10.46 1251 10.72 -23.9 TejonRnch TRC ... ... ...cc 24.58 18.59 132 24.23 +16.7 TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 111 20.70 -8.2 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 89 16.35 -6.7 TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.21 159 18.46 -6.0 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 102 12.70 -6.7 TelInstEl TIK ... ... 34 6.35 2.05 5 2.39 -8.1 Teladoc n TDOC ... ... ... 44.65 22.73 1072 41.15 +18.1 Telaria n TLRA ... ... ...dd 5.30 3.42 220 4.36 +8.2 TlcmArg TEO .71e 2.3 ... 40.19 22.39 83 30.25 -17.4 TelItalia TI ... ... ... 11.28 7.57 35 10.38 +20.3 TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 18 8.95 +24.1 Teledyne TDY ... ... 31 201.40 123.29 151 194.96 +7.6 Teleex TFX 1.36 .5 33 288.78 191.40 281 263.37 +5.8 TelefBrasil VIV .64e 4.5 17 17.33 13.06 885 14.22 -4.1 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 1094 10.07 +4.0 TelData TDS .64f 2.2 10 29.87 23.54 519 28.90 +4.0 TelData45 TDI 1.66 6.7 ... 26.61 23.29 3 24.67 -3.4 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 11 23.75 -4.6 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 9 25.07 -.8 TelData59 TDE 1.72 6.9 ... 26.21 24.26 13 24.89 -1.7 Telus gs TU 2.02 ... ... 38.50 32.56 320 35.08 -7.4 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 36 21.76 +1.2 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 27 15.71 -4.3 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 46 11.33 +1.4 TmpGlb GIM .30 4.7 ...q 6.77 6.29 309 6.44 -.3 TempurSly TPX ... ... 12 68.05 41.50 621 41.78 -33.4sTenaris TS .69e 1.8 ... 38.00 25.91 2670 37.72 +18.4 TenetHlth THC ... ... ...dd 25.24 12.25 1014 23.92 +57.8 Tengsco TGC ... ... ...dd 1.19 .55 62 .77 -3.8 Tennant TNC .84 1.1 42 77.20 59.00 208 74.45 +2.5tTenneco TEN 1.00 2.0 8 65.59 50.28 1147 49.52 -15.4 TVA 28 TVC .96 3.8 ... 25.97 24.58 10 25.06 -.2 TVA 29 TVE .84 3.4 ... 26.98 24.82 7 24.91 -.4 Teradata TDC ... ... 24 42.84 27.05 607 40.25 +4.7 Teradyn TER .36f .9 31 50.68 29.68 5845 41.50 -.9 Terex TEX .40f 1.1 32 50.17 31.25 2270 36.64 -24.0 Ternium TX 1.00e 2.6 12 39.48 22.78 274 37.92 +20.0 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 30.51 315 35.14 +.2 TetraTech TTI ... ... ...dd 4.54 1.85 600 3.80 -11.0 TeucrCorn CORN ... ... ...q 20.05 16.53 55 17.74 +5.8tTeucrSug CANE ... ... ...q 11.33 7.55 121 7.54 -22.9 TeucrWht WEAT ... ... ...q 8.43 5.80 102 6.38 +6.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 37 18.74 +4.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.33 +1.0 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 11732 17.56 -7.3 TexPacLd TPL .29f .1 94 569.99 279.33 21 535.44 +19.9 Textainer TGH .96 5.6 ...dd 26.50 9.60 133 17.25 -19.8 Textron TXT .08 .1 41 65.99 45.00 2392 64.27 +13.6 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 165.75 2042 213.17 +12.3 Thermon THR ... ... 48 26.50 15.74 79 23.76 +.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 322 13.80 -5.8 ThomsonR TRI 1.38 3.5 17 48.61 38.22 967 39.93 -8.4 Thor Inds THO 1.48 1.5 12 161.48 87.96 833 99.45 -34.0 3D Sys DDD ... ... 45 23.70 7.92 1695 11.21 +29.7 3M Co MMM 5.44f 2.7 25 259.77 193.54 11650 201.13 -14.5sTidwtr TDW 1.00 3.0 ...dd 34.33 .66 170 33.71 +38.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 171 18.72 -8.2 Tiffany TIF 2.00 2.0 34 111.44 84.15 1236 99.56 -4.2 Tillys TLYS ... ... 27 16.57 8.42 83 11.45 -22.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3787 96.04 +5.0 Timken TKR 1.08 2.5 17 55.65 41.85 1469 43.60 -11.3 TimknSteel TMST ... ... ...dd 20.24 12.48 362 16.40 +8.0 Titan Intl TWI .02 .2 ...dd 14.53 7.97 433 10.65 -17.3 TollBros TOL .44f 1.1 13 52.73 35.72 2247 40.99 -14.6 Tompkins TMP 1.92f 2.4 23 90.50 71.27 53 79.09 -2.8 TootsieR TR .36b 1.2 26 37.48 28.50 82 28.85 -18.4 TopBuild n BLD ... ... 34 82.26 49.61 705 78.86 +4.1 Torchmark TMK .64f .7 7 93.60 73.99 814 86.12 -5.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.00 -2.8 Toro Co s TTC .70 1.2 25 73.86 58.39 621 59.50 -8.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 963 55.39 -5.4 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 34 21.59 -7.6 TortWat n TBLU ... ... ... 30.84 24.91 0 29.18 -2.1 TortEnInd NDP 1.75 14.4 ...q 16.21 10.70 49 12.16 -8.4 TortEnInf TYG 2.62 9.5 ...q 35.20 24.24 158 27.51 -5.4 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 712 17.70 +.8 TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 46 16.88 -10.2 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 27 18.32 -11.1sTotal SA TOT 2.71e 4.3 ... 62.50 48.15 3257 62.79 +13.6 TotalSys TSS .52f .6 25 90.74 56.31 1708 85.61 +8.2 TowerIntl TOWR .48 1.6 14 33.65 21.00 55 30.25 -1.0 TownsqMda TSQ .07p ... 10 12.22 6.28 39 7.82 +1.8 Toyota TM ... ... ... 140.99 103.62 146 129.47 +1.8 TrCda g TRP 2.76 6.4 16 51.85 39.16 2563 42.91 -11.8 TransEntx TRXC ... ... ...dd 5.00 .45 2143 1.80 -6.7sTransUn n TRU ... ... 27 67.73 39.61 2135 66.39 +20.8 Trnsalta g TAC .23 ... ... 6.60 5.00 8 5.25 -11.8 TrnsatlPet TAT ... ... ...dd 2.18 .58 51 1.59 +14.4 TrnsRty TCI .20p ... ...dd 50.99 16.50 2 47.05 +50.2sTransDigm TDG 24.00 ... 23 331.19 237.54 471 326.58 +18.9 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 22 40.05 +1.5 Transocn RIG ... ... ...dd 12.75 7.20 14387 12.45 +16.6 TrGasSur TGS ... ... ... 24.22 14.10 143 19.04 -14.3 Travelers TRV 3.08f 2.3 18 150.55 113.76 3122 132.88 -2.0 Travelport TVPT .30 1.7 ... 17.65 12.10 1139 17.17 +31.4 TrecoraRs TREC ... ... 19 14.40 10.25 25 14.00 +3.7 Tredgar TG .44 2.4 25 20.65 14.65 43 18.50 -3.6 TreeHseF THS ... ... 12 87.91 36.35 578 38.43 -22.3 Trex TREX ... ... 32 120.40 61.57 175 104.03 -4.0 TriPointe TPH ... ... 13 19.55 12.03 2144 16.24 -9.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 26.60 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.10 -.6 TrianglCap TCAP 1.20 10.2 ... 19.01 8.91 309 11.73 +23.6 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.25 +.2 TribMda A TRCO 1.00 2.6 74 43.71 37.59 1106 38.41 -9.6 TrilogyMtl TMQ ... ... ...dd 1.64 .58 168 1.16 +6.4 TrimShrk n TTAC ... ... ... 36.45 28.39 21 34.37 +1.9 TrimAllC n TTAI ... ... ... 29.03 24.67 5 27.15 -.1sTriNetGrp TNET ... ... 37 51.71 28.81 363 51.13 +15.3 Trinity TRN .52 1.6 7 38.25 25.05 10795 31.75 -15.2 TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.62 -4.7 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 519 75.80 +4.4 TrioTch TRT ... ... 17 8.47 4.05 10 5.53 -21.1 TriplePtV TPVG 1.44 11.9 7 14.39 11.12 61 12.07 -4.9 TripPt22 n TPVY ... ... ... 26.99 24.80 6 25.15 -2.8 Triple-S GTS ... ... 26 29.43 15.05 87 28.85 +16.1 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 591 30.59 -18.3 TriumphGp TGI .16 .7 5 34.80 19.65 954 24.15 -11.2 Tronox TROX .18 .9 45 28.40 12.88 672 19.02 -7.3 TrueBlue TBI ... ... 16 29.50 19.30 125 26.85 -2.4 Tsakos TNP .20 5.5 ... 5.27 3.11 133 3.63 -7.2 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 5 25.45 +.6 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 12 25.19 -1.2 Tsakos pfD TNPpD 2.19 8.7 ... 25.93 24.04 6 25.14 +1.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 13 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 1450 42.40 -32.4 Turkcell TKC ... ... ... 11.29 7.79 300 8.87 -13.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 41 20.80 -1.6 TurqHillRs TRQ ... ... 28 3.59 2.44 3061 3.09 -9.9 TutorPerini TPC ... ... 11 31.85 20.20 289 21.50 -15.2 22ndCentry XXII ... ... ...dd 4.44 1.13 3424 2.05 -26.8 Twilio n TWLO ... ... ... 42.54 22.80 1571 40.62 +72.1 Twitter TWTR ... ... ...dd 36.80 15.67 40950 30.47 +26.9 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 4 25.73 -5.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 14 24.95 -5.0 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1465 15.72 -3.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 8 23.97 -4.4sTylerTech TYL ... ... 52 227.59 160.12 221 223.05 +26.0 Tyson TSN 1.20 1.7 13 84.65 57.20 1520 70.37 -13.2U -sUBS 3xLCr WTIU ... ... ... 35.06 9.44 9 33.20 +41.0tUBS 3xInvC WTID ... ... ... 49.24 8.81 25 9.31 -39.1 VelDlyIn n EXIV ... ... ... 61.00 24.65 159 36.31 -25.0 VelLngVS n EVIX ... ... ... 25.69 10.15 0 11.20 -6.6 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 224.15 -1.3 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 77.71 -9.1 UBS Grp UBS .80f 4.7 ... 20.89 15.77 2076 16.88 -8.2 UDR UDR 1.29f 3.7 22 40.71 32.88 1039 35.18 -8.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 70

UGI Corp UGI 1.00 2.1 10 52.00 42.51 722 47.00 +.1 UMH Prop UMH .72 5.6 25 17.90 11.38 170 12.84 -13.8 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.18 -7.3 UQM Tech UQM ... ... ...dd 1.79 .50 34 1.22 -12.2 US FdsHl n USFD ... ... 26 35.75 25.43 2823 34.19 +7.1 US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92f 1.0 50 94.45 56.50 61 94.65 +31.1 US Silica SLCA .25 .9 77 41.79 23.75 3436 27.74 -14.8 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 188 18.51 +11.9 Usaa USA Vl ULVM ... ... ... 55.24 48.81 74 51.33 -1.3 Usaa SCVal USVM ... ... ... 53.15 47.00 4 51.15 +.8 USAA IntlVl UIVM ... ... ... 55.54 49.30 48 52.25 +1.6 Usaa EMVl UEVM ... ... ... 56.13 48.97 26 50.99 -.7tUsaa STrBd USTB ... ... ... 54.88 49.39 9 49.40 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.46 4 48.41 -3.5 USANA s USNA ... ... 25 100.59 52.80 247 96.05 +29.7 USCF Oil n USOU ... ... ... 65.12 22.66 2 61.56 +43.2 USCF ShOil USOD ... ... ... 26.29 6.52 1 6.61 -41.6 USCF shpei BUY ... ... ... 27.03 23.45 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 1 26.08 +.7 USD Ptrs USDP 1.40f 12.9 ... 14.43 9.00 72 10.85 -3.6 USG USG ... ... 22 41.50 25.60 1161 40.07 +3.9tUltrapar UGP .55e 3.1 ... 26.48 18.21 825 17.56 -22.7 UndrArm s UAA ... ... 29 23.46 11.40 6156 16.96 +17.5 UnAr C wi UA ... ... ... 21.81 10.36 2999 14.81 +11.2 Uni UFI ... ... 16 39.21 26.91 99 34.67 -3.3 UniFirst UNF .15 .1 22 176.15 134.65 34 160.10 -2.9 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1598 55.66 -1.2 Unilever UL 1.48e 2.7 ... 60.13 50.74 989 54.69 -1.2 UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.22 +1.8 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4387 132.83 -.9 UniqueF n UFAB .60 6.6 11 12.21 7.05 43 9.05 +22.0 Unisys UIS ... ... ...dd 13.90 6.90 690 11.15 +36.8 Unit UNT ... ... 12 26.82 15.29 229 22.50 +2.3 UtdContl UAL ... ... 10 83.04 56.51 3814 68.95 +2.3 UtdMicro UMC .09e 3.5 ... 2.73 1.93 587 2.56 +7.1 UPS B UPS 3.64f 3.4 18 135.53 101.45 3626 108.22 -9.2 UtdRentals URI ... ... 9 190.74 100.62 2290 156.43 -9.0 USNatGas UNL ... ... ...q 11.27 8.54 9.18 sUS12MoOil USL ... ... ...q 24.04 15.45 6 23.64 +13.0 USAntimny UAMY ... ... ... .47 .20 39 .24 -24.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6893 50.42 -5.9 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 31 22.75 +.8 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 59 27.67 -1.9 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 14 25.11 -.7 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.70 11.88 237 20.38 +12.6 US Cellular USM ... ... 54 41.50 32.06 97 41.29 +9.7 US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 15 24.94 -1.2 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 21 25.06 -2.6 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 11 25.04 -3.4 USCmdtyFd USCI ... ... ...q 44.50 36.98 72 43.99 +3.4sUSDslHtOil UHN ... ... ...q 20.20 12.90 2 20.23 +4.6 US GasFd UGA ... ... ...q 34.33 22.30 11 33.40 +4.9 USCoppFd CPER ... ... ...q 21.26 16.00 7 20.05 -4.8 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2788 22.91 US OilFd USO ... ... ...q 14.00 8.65 20074 13.68 +13.9 US ShrtOil DNO ... ... ...q 81.00 48.19 9 49.30 -13.2 USSteel X .20 .5 21 47.64 18.55 12277 36.47 +3.6 UtdTech UTX 2.80 2.3 21 139.24 109.10 8151 122.10 -4.3 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2705 234.22 +6.2 UNITIL UTL 1.46f 3.2 24 52.84 40.92 44 46.18 +1.2 Univar n UNVR ... ... ...cc 32.53 25.79 386 28.10 -9.2 UnvslCp UVV 2.20 4.6 36 73.75 45.95 131 47.35 -9.8 UnvHR UHT 2.64 4.4 35 84.90 53.00 28 59.39 -20.9 UnivHlthS UHS .40 .3 15 128.15 95.26 759 120.51 +6.3 Univ Insur UVE .69a 2.1 11 33.20 15.08 126 32.75 +19.7 UnvSecInst UUU ... ... ...dd 3.20 1.15 2 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 10 3.03 +26.3 UnumGrp UNM .92 1.9 2 58.73 43.55 941 48.24 -12.1 Ur-Energy URG ... ... ... .79 .50 236 .73 +6.4 UraniumEn UEC ... ... ...dd 2.00 .96 679 1.54 -13.0 UrbnEdg n UE .88 4.4 24 27.32 19.76 859 20.07 -21.3 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 2 16.76 -1.1 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 62 19.51 -10.3 UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.98 1 25.00 -4.9 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 5 24.39 -6.7V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 2496 78.02 +5.4 VICI Pr n VICI ... ... ... 21.33 17.58 1069 18.04 -13.6 VOC EnTr VOC .47e 9.1 11 6.66 3.15 287 5.14 -13.2 VaalcoE EGY ... ... ... 1.17 .68 65 .97 +39.2 VailRsrt MTN 5.88 2.5 49 237.77 197.11 194 230.89 +8.7 Vale SA VALE .29e 2.1 ... 14.67 7.47 30048 13.95 +14.1 ValeantPh VRX ... ... 5 24.43 9.36 6472 17.47 -15.9sValeroE VLO 3.20f 3.0 29 109.27 60.69 3269 108.29 +17.8 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 122 40.71 -8.5 Valhi VHI .08 .9 77 9.24 2.13 519 8.45 +37.0 Validus VR 1.52 2.3 15 67.79 41.15 789 67.55 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.13 -3.0 Validus pfB VRpB ... ... ... 26.23 24.15 22 25.00 -2.4 VlyNBcp VLY .44 3.6 21 13.38 10.61 2870 12.37 +10.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.55 -4.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 8 25.50 -3.6 Valmont VMI 1.50 1.0 21 176.35 137.90 104 143.05 -13.7tValvoline n VVV .30 1.4 ... 25.63 20.77 2739 20.73 -17.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 61 13.11 +2.0 VanEGold GDX .06e .3 ...q 25.58 20.84 35351 22.70 -2.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 10 25.80 -1.9 VanE Grn n GRNB ... ... ... 27.50 25.37 6 26.71 -1.0 VnEkSteel SLX .40e .8 ...q 51.91 35.03 35 48.73 +6.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 39 21.95 -6.0 VanE Env EVX .53e .6 ...q 91.16 76.33 0 86.74 -.2 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.76 57 23.86 -2.5 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 2117 31.11 -.3 VanE ChiBd CBON .68e ... ...q 24.34 21.32 7 24.13 +6.3 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 31 24.22 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7218 20.97 -1.1 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 17 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 88 19.07 -3.0 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 1480 29.04 -3.0 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 66 25.27 -1.4 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 21 22.42 -6.9 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 19 24.93 -6.4tVanE EmM EMAG .92 4.3 ...q 22.45 21.21 2 21.17 -3.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 51 25.29 +.1 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 6739 18.91 -.4 VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 3 60.60 -.9 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 16 17.12 -.7 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 9 19.61 -3.5 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 270 23.36 -2.9 VnEkHiInInf YMLI 1.20 10.0 ...q 15.92 11.07 2 12.02 -10.5 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.00 -1.3sVanE OilR CRAK ... ... ...q 32.27 22.33 19 31.81 +3.6 V IntMoat MOTI ... ... ...q 36.88 31.71 10 34.36 +.7 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.85 +1.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 6 33.55 -3.0 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.50 +.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 85 41.66 -1.9 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 17 16.14 +3.1 VnEkSemi SMH .58e .6 ...q 114.55 79.57 15451 97.19 -.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 93.07 +1.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 41 61.74 +.2 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 6564 26.82 +3.0 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 38.35 -6.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 35 27.81 -7.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 47.03 -2.6 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 34 58.92 -13.1 VanE Egyp EGPT ... ... ...q 40.97 26.30 21 39.30 +20.2 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 17 18.21 -7.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 8739 33.19 -2.8 VanE Coal KOL .13 .8 ... 18.49 12.48 24 16.17 +.9 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 517 18.06 +1.0 VanEBrzSC BRF ... ... ...q 26.12 17.43 27 22.86 -2.5 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 26 23.34 -6.0 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 17 37.02 -.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 10 25.30 +1.8 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 7 47.33 +1.5tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.36 70 88.16 -7.3tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.60 501 80.63 -3.8tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.03 2037 78.09 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 78.93 2664 78.84 -3.3 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 31 109.72 -9.3 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 199 110.73 -.5 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 69 74.63 -2.4 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 1080 82.50 -3.7 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 138 112.52 +.7 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 1154 140.15 -.4 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 340 121.01 -1.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 412 153.71 -.7 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 396 148.33 +.4 VangSCG VBK 1.19e .7 ...q 172.17 140.10 185 164.87 +2.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 218 131.03 -1.3 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 3054 135.80 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2062 103.98 -2.2 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 3653 241.55 -1.5 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 232 109.97 -1.4 VangMCGr VOT .82e .6 ...q 136.45 114.04 164 127.99 +.2 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5852 74.27 -10.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 936 100.06 -1.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 144 119.55 +.3 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 48.93 2336 54.48 -.4 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 13533 45.62 -.6 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 179 72.58 -.4 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 2827 59.54 +.7tVangTEBd VTEB .28e ... ...q 52.07 50.53 604 50.53 -2.2 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 86 137.84 +.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 105.98 -3.6 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 7 133.82 +1.1 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 18 151.20 +3.6 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 143.04 +2.6 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.10 -2.2 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 24 134.36 +1.0 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 36 127.12 -.6 VangFTSE VEA 1.10e 2.5 ...q 47.89 40.25 10248 44.77 -.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 85 158.96 +1.9tVangCnS VDC 3.69e 2.8 ...q 151.29 130.55 141 130.35 -10.7 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 343 100.20 +1.3 VangFncl VFH .90e 1.3 ...q 75.48 58.40 456 69.87 -.2 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 125 154.16 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 120 137.72 -3.3 VangInfT VGT 1.61e 1.0 ...q 186.36 139.06 639 169.21 +2.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 100 130.43 -4.6 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 164 112.66 -3.4 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 57 87.41 -4.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 90.21 1036 125.88 +13.3 VectorGp VGR 1.60b 8.2 24 23.14 18.70 933 19.48 -13.0sVectren VVC 1.80 2.6 27 70.32 57.48 3529 69.98 +7.6 Vectrus VEC ... ... 17 41.48 25.17 47 37.82 +22.6 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 525 17.83 -14.4 VeevaSys VEEV ... ... 85 78.28 52.17 1286 70.08 +26.8 VenatorM n VNTR ... ... ... 26.90 17.07 453 18.64 -15.7tVentas VTR 3.16 6.7 13 72.36 46.71 2063 47.37 -21.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.93 -.9 Vereit VER .55 8.3 12 8.75 6.52 6107 6.63 -14.9 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 12 25.16 -1.6 VeriFone PAY ... ... 17 22.95 14.90 1729 22.76 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 57 37.65 +30.3 VerizonCm VZ 2.36 4.8 7 54.77 42.80 20918 49.67 -6.2 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 25 25.83 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 124 35.53 -2.2 Verso Cp VRS ... ... ... 19.67 3.17 195 18.62 +6.0 Versum VSM .20 .6 ... 42.74 29.77 1729 34.94 -7.7 ViadCorp VVI .40 .7 27 61.85 42.05 55 53.90 -2.7 Vicon VII ... ... ...dd .76 .30 191 .39 -2.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 4 43.71 -2.0 VinaConc VCO .66e 1.4 ... 47.99 30.43 3 46.50 +25.7 VinceHlg rs VNCE ... ... 3 10.00 2.80 13 9.00 +45.4 Vipshop VIPS ... ... 31 19.14 7.79 9634 15.30 +30.5tVirnetX VHC ... ... ...dd 8.75 2.80 1360 2.70 -27.0 VirDynCr n BLHY ... ... ... 25.49 24.43 15 24.48 -1.3 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3 ZweigTR ZTR .97 9.0 ...q 14.18 10.75 80 10.78 -19.6 VirtGblMSc VGI 1.87 12.4 ...q 19.46 13.76 51 15.15 -13.5 Visa s V .84 .7 40 126.88 91.14 9429 121.27 +6.4 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 804 17.95 -13.5 VishayPrc VPG ... ... 27 33.45 16.55 30 28.80 +14.5 VistaGold VGZ ... ... ...dd 1.03 .60 33 .74 +5.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 825 16.92 +16.1sVistraEn n VST ... ... ... 22.57 14.50 4562 22.28 +21.6 VitaminSh VSI ... ... 5 19.85 2.95 449 4.85 +10.2 VivintSolar VSLR ... ... 8 6.10 2.65 327 3.85 -4.9 VMware VMW ... ... 67 165.00 85.45 2525 133.96 +6.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 69 25.15 -16.8 VolarisAv VLRS ... ... ... 16.00 5.59 1617 5.98 -25.4tVolitionRX VNRX ... ... ... 4.00 2.08 85 2.05 -30.3 VoltInfoSci VISI ... ... ...dd 6.45 2.16 44 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 1281 11.12 +9.3 Vornado VNO 2.52f 3.9 23 80.92 64.14 996 65.44 -16.3 Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.80 30 23.91 -5.3tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 28 22.78 -8.5 Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.72 36 22.10 -12.0 Voxeljet VJET ... ... ... 6.37 3.07 24 3.27 -28.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 47 10.30 -1.7 VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 26 9.26 +4.0 VoyaFincl VOYA .04 .1 19 54.87 33.53 1836 52.71 +6.5 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 47 10.96 -4.1 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 194 7.30 -5.8 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 98 15.16 -10.0 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 18 6.90 -8.6 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 462 5.14 +1.4 VoyaNatRs IRR .81 13.3 ...q 7.00 5.63 101 6.08 -2.9 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1007 111.36 -13.3W -W&T Off WTI .40 7.0 10 6.27 1.81 2729 5.69 +71.9 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.26 -3.5 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.84 -5.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 22.31 -.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.70 -3.3 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 25.83 -.8 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 7 27.80 -3.9 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 9 25.00 -3.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 8 26.21 -4.5 WBI PwFact WBIY ... ... ... 27.90 22.34 15 26.22 -1.4 WBITacRot WBIR ... ... ... 26.78 23.65 5 25.04 -1.6tWBI TacInc WBII .26e 1.1 ...q 25.76 24.13 29 24.05 -5.2 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 43 23.84 -4.4 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1291 62.60 -5.8 WEX Inc WEX ... ... 31 165.58 97.26 190 159.68 +13.1 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 333 85.49 -.4 WNS Hldg WNS ... ... 26 48.26 31.20 178 47.43 +18.2 WP Carey WPC 4.06f 6.5 17 72.41 59.23 474 62.24 -9.7 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 204 77.68 -14.2sWPX Engy WPX ... ... ...dd 17.04 8.39 9575 16.68 +18.6sWPX pfA WPXp 1.56 2.2 ... 70.49 42.50 51 70.81 +14.5 Wabash WNC .30 1.5 15 26.54 18.25 915 20.29 -6.5 WABCO WBC ... ... 18 162.20 114.53 1144 130.17 -9.3 Wabtec WAB .48 .5 28 93.81 69.20 2123 90.34 +10.9 WaddellR WDR 1.00m 4.9 14 23.82 16.32 858 20.32 -9.0 WageWrks WAGE ... ... 30 76.55 38.40 578 43.75 -29.4 WalMart WMT 2.08f 2.4 19 109.98 73.13 8454 86.53 -12.4sWalkerDun WD ... ... 9 61.19 42.66 238 61.22 +28.9 WarrMet n HCC .20 ... ... 26.43 7.40 877 22.87 +16.0 WashPrGp WPG 1.00 16.8 16 9.79 5.40 2922 5.94 -16.6 WashPr pfH WPGpH 1.88 8.7 ... 25.56 20.05 14 21.65 -12.0tWashPr pfI WPGpI 1.72 8.9 ... 26.17 19.33 18 19.38 -21.8 WREIT WRE 1.20 4.3 27 33.96 24.92 449 27.93 -10.3 WasteCon s WCN .56 ... 39 74.59 60.35 629 72.65 +2.4 WsteMInc WM 1.85f 2.3 17 89.73 70.09 2879 81.40 -5.7 Waters WAT ... ... 29 220.20 169.34 2417 193.18 Watsco WSO 5.80f 3.3 32 192.94 135.80 868 173.77 +2.2 WatscoB WSO/B 5.00f 2.8 37 191.01 138.12 0 178.00 +5.3 WattsWtr WTS .76 1.0 26 84.25 59.15 164 76.70 +1.0 Wayfair W ... ... ...dd 100.14 45.27 1581 68.77 -14.3 WeathfIntl WFT ... ... ...dd 5.79 2.07 51019 2.76 -33.8sWebsterFn WBS 1.32f 2.2 21 60.66 44.04 511 60.17 +7.1 WtWatch WTW ... ... 62 77.19 20.63 878 68.32 +54.3 WeinRlt WRI 1.54 5.9 9 33.83 25.96 929 26.20 -20.3 WeisMk WMK 1.20 2.6 22 58.75 31.26 87 45.91 +10.9 Welbilt WBT ... ... ... 23.77 18.51 1475 18.87 -19.7 Wellcare WCG ... ... 24 221.75 154.00 380 200.90 -.1 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 108 25.92 +1.1 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1277.10 -2.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 30 24.45 -2.6 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 44 24.47 -2.6 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 65 24.57 -2.5 WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.65 95 25.74 -4.7 WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 39 27.37 -4.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 64 25.44 -3.8 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23048 52.51 -13.4 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 71 24.73 -4.7 WellsF pfX WFCpX ... ... ... 26.16 24.15 140 24.64 -3.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 83 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 51 25.65 -4.3 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 142 5.80 -2.2 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 141 8.02 -4.5 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 99 12.95 -.8 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 8 25.70 -3.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 6 12.20 -7.6tWelltower WELL 3.49 6.8 12 78.17 50.37 2515 51.02 -20.0 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 2 55.40 -7.5 WescoAir WAIR ... ... ...dd 11.30 6.05 682 11.00 +48.6 Wesco Intl WCC ... ... 18 69.35 48.95 311 61.90 -9.2 WestPhrm WST .56 .6 39 103.36 80.02 503 92.00 -6.8 WestarEn WR 1.60 3.0 23 57.32 47.06 755 52.97 +.3 WstnAlliB WAL ... ... 18 62.49 44.64 967 59.44 +5.0 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 7 25.43 -3.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 31 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.21 251 14.21 -8.6 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 65 16.71 -7.2 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 57 9.42 -7.8 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 175 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 331 4.80 -5.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 75 14.60 -3.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 34 13.72 -13.3 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 86 8.65 -7.1 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 25 20.49 -10.4 WAMgdMu MMU .78 6.1 ...q 14.60 12.78 82 12.82 -8.9 WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 383 9.89 -.6 WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 69 24.89 +.9 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 33 21.61 +3.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.22 -2.5tWAMunPrt MNP .87 6.2 ...q 16.26 14.05 26 14.07 -7.6 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 37 12.77 -7.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.81 -3.2 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 21 11.42 -3.1 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 31 11.30 -1.1 WstC&G gs WRN ... ... ... 1.44 .71 74 .85 -15.7 WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 224 34.09 -8.3 WstnGasPt WES 3.74f 8.1 38 59.35 40.44 449 46.19 -4.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3891 19.02 +.1 WestlkChm WLK .76 .7 11 121.30 59.58 915 108.10 +1.5 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 39 22.60 -9.4 WestmRs s WMLP .46m 45.8 ...dd 5.06 .98 17 1.01 -63.9 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 228 22.11 -9.3 WestRck WRK 1.72 2.7 19 71.55 51.22 1494 64.70 +2.4 WestwdH WHG 2.72 4.6 12 71.00 52.15 23 59.02 -10.9 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3679 36.18 +2.6 WheatPr g WPM .26e ... 27 22.72 18.32 1531 21.03 -5.0 Whrlpl WHR 4.60f 2.9 28 202.99 145.59 3735 155.96 -7.5 WhtMtIns WTM 1.00 .1 58 903.26 786.23 41 863.02 +1.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 261 10.52 -27.0sWhitngPet rs WLL ... ... ...dd 40.47 15.88 5561 40.29 +52.2 WidOpW n WOW ... ... ... 17.89 6.66 253 6.97 -34.1 WidePoint WYY ... ... ...dd .73 .40 181 .55 -15.4sWildhRs n WRD ... ... ... 25.19 10.36 665 24.85 +35.0 WileyJA JW/A 1.20 1.8 22 68.40 49.50 134 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 18.85 173 26.74 -8.0 WmsCos WMB 1.36f 5.3 10 33.67 24.00 6710 25.55 -16.2 WillmsPtrs WPZ 2.46f 7.0 42 44.06 32.74 1276 35.33 -8.9 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1263 48.85 -5.5 Winnbgo WGO .40 1.1 14 58.65 24.15 514 35.15 -36.8 Wipro s WIT .03e .6 ... 6.40 4.75 801 5.15 -5.9 WirelessT WTT ... ... ...dd 2.64 1.35 9 2.27 -6.6 WT IntQua IQDG ... ... ... 32.75 27.61 7 30.41 -.9 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 48.84 -.4tWT ShTr n SFIG ... ... ... 49.88 48.65 0 48.58 -1.5 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8 WT Corp n WFIG ... ... ... 50.34 47.78 47.99 -3.9 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.67 +1.4 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 60 30.42 -.4 WT DyInSm DDLS ... ... ... 34.74 29.51 0 32.85 -2.0 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.87 -.8 WT LgSEq DYLS ... ... ...q 34.53 28.70 15 32.13 -1.4 WT EuLoc EZR ... ... ... 34.19 27.47 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 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.69 57 48.57 -4.2 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 16 31.38 +.9 WT PutStr PUTW ... ... ... 30.04 26.65 213 28.69 -1.3 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 21 31.24 -1.9 WT JpDvG JHDG ... ... ...q 30.34 25.22 28.33 -2.2 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 28 30.91 -2.5 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 43 26.38 -2.2 WTFltRtTr USFR ... ... ...q 27.90 24.96 218 25.09 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 1155 64.16 +.7 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 4 45.39 -.7 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 59 38.06 -1.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.65 -1.6tWisYldEn n SHAG ... ... ... 52.53 48.88 4 48.83 -1.8 Wis US Mul USMF ... ... ... 29.45 24.68 3 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 32 19.43 +1.1 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 42 55.96 +.3 WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 20 44.33 -.1 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.87 -4.0 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 47.07 -3.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 61 71.65 +1.5 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 45 68.14 -6.5 WTIntD exF DOO 2.01e 4.6 ...q 46.39 39.86 8 44.13 +1.7 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 10 50.82 +.4 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 24 69.54 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 56 76.57 -.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 6 58.32 -1.5 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 67.90 22 80.87 +.5 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1829 57.03 -3.9 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 107 88.29 -4.2 WT MCD s DON ... ... ...q 36.59 31.43 206 34.28 -2.8 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 3 55.53 -6.7 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 2 69.23 -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 47 18.83 10.39 14 13.95 -4.8 AAON AAON .26 .7 38 40.25 29.95 198 35.25 -4.0 AC Immun n ACIU ... ... ... 13.91 6.03 61 10.75 -16.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 293 24.23 +6.9 ACM Rsc n ACMR ... ... ... 15.60 4.74 69 10.51 +100.2 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 7 29.85 +1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3533 18.86 -6.6 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.38 -1.3 ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.19 -30.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 555 19.35 +46.0 AMC Net AMCX ... ... 11 67.44 46.89 1053 52.92 -2.1 ANGI Hme ANGI ... ... ... 15.77 5.70 698 13.65 +30.5 ANI Ph h ANIP ... ... 25 74.70 42.23 57 58.04 -9.9 ARC Grp ARCW ... ... ...dd 4.00 1.80 13 2.40 +14.3 ARCAbio rs ABIO ... ... ...dd 2.76 .45 220 .52 -61.4 ARMO Bi n ARMO ... ... ... 57.19 25.10 128 26.57 -10.7 ASML Hld ASML 1.71e .9 39 216.00 126.03 1147 194.05 +11.6 ASV Hld n ASV ... ... ... 10.80 6.45 2 7.86 -22.6 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 3 5.18 +12.1 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 36 66.23 +19.9 AV Homes AVHI ... ... 5 20.50 14.65 64 18.75 +12.6 AXT Inc AXTI ... ... 24 10.75 5.95 326 6.25 -28.2 Abaxis ABAX .64 .9 67 78.53 43.66 147 72.44 +46.3 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1393 18.45 +16.4 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 257 2.63 -40.2 Abiomed ABMD ... ... ...cc 309.28 123.60 608 290.93 +55.2 Ablynx n ABLX ... ... ... 55.29 17.75 30 54.66 +118.7 Abraxas AXAS ... ... 71 2.99 1.45 1338 2.84 +15.4 AcaciaC n ACIA ... ... 33 54.37 24.72 1553 29.36 -19.0 AcaciaTc ACTG .50 13.9 ...dd 5.50 2.90 289 3.60 -11.1 AcadiaHlt ACHC ... ... 16 54.34 26.92 945 37.68 +15.5 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1767 19.47 -35.3tAcasti g rs ACST ... ... ...dd 3.36 .84 1465 .77 -18.3 AccelrDiag AXDX ... ... ...dd 30.45 16.75 133 24.45 -6.7 Acceleron XLRN ... ... ...dd 46.93 24.37 243 35.42 -16.5 AccessNt ANCX .60 2.0 33 30.99 24.36 54 29.67 +6.6 Accuray ARAY ... ... ...dd 6.15 3.60 273 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 135 2.35 +16.0 AcerTh rs ACER ... ... ... 22.63 5.70 21 18.99 +37.1 AcetoCorp ACET .26 10.5 6 17.10 2.22 1545 2.47 -76.1 Achaogen AKAO ... ... ...dd 27.49 9.83 1015 13.12 +22.2 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 6 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 643 3.58 +24.3 AclarisTh n ACRS ... ... ...dd 31.50 16.01 216 17.77 -27.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 211 23.10 +7.7 ActivsBliz ATVI .34f .5 45 79.63 50.36 4822 65.34 +3.2 Acxiom ACXM ... ... ...cc 32.93 18.60 394 25.37 -7.9 AdamasPh ADMS ... ... ...dd 44.00 13.50 948 28.20 -16.8 AdamisPh ADMP ... ... ...dd 6.45 2.35 499 3.55 -19.3 Adaptim n ADAP ... ... ... 13.41 4.28 250 12.22 +82.9 AddusHmC ADUS ... ... 46 55.75 30.95 64 53.05 +52.4 ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.26 -14.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 162 8.45 +31.0 AdmaBio ADMA ... ... ...dd 5.50 2.01 69 4.92 +53.3 AdobeSy ADBE ... ... 64 233.17 130.82 3446 217.89 +24.3 Adomani n ADOM ... ... ... 18.31 .72 41 .74 -83.2 Adtran ADTN .36 2.4 40 25.10 14.40 503 14.70 -24.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 280 6.85 -8.7 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 104 11.16 +15.5tAdvEnId AEIS ... ... 17 95.00 60.06 613 59.89 -11.2 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 44881 10.09 -1.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 327 1.64 -42.3 AdverumBi ADVM ... ... ...dd 8.59 2.40 481 5.85 +67.1 AdvS Vice n ACT ... ... ... 29.50 24.23 10 24.66 -5.9 Aegion AEGN ... ... 19 28.19 19.11 61 24.02 -5.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 1372 8.28 +53.0 AehrTest h AEHR ... ... ... 4.99 2.12 43 2.33 -14.0 Aemetis AMTX ... ... ...dd 3.12 .45 34 1.62 +194.5 AeriePhm AERI ... ... ...dd 66.60 38.14 170 53.95 -9.7 AeroViron AVAV ... ... 61 58.99 28.13 239 54.71 -2.6 AEtern g rs AEZS ... ... ...dd 3.75 .78 110 1.55 -34.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 45 1.30 +15.0 AeviGeno GNMX ... ... ...dd 2.65 .98 53 1.52 +26.7 AffimedNV AFMD ... ... ...dd 2.85 1.15 372 2.00 +53.8 Agenus AGEN ... ... ...dd 6.19 3.24 1113 3.60 +10.4 AgileThera AGRX ... ... ...dd 5.60 1.93 204 2.89 +7.4 Agilysys AGYS ... ... ...dd 13.00 9.32 18 12.31 +.2 AgiosPhm AGIO ... ... ...dd 89.33 45.11 247 84.05 +47.0 AgroFresh AGFS ... ... 15 9.05 4.94 113 7.27 -1.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.81 38 5.36 -49.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 347 31.68 -16.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 488 20.72 -10.5tAirMedia AMCN ... ... ...dd 2.87 .68 307 .68 -40.9 Airgain n AIRG ... ... 48 16.23 7.31 31 8.18 -9.0 AkamaiT AKAM ... ... 57 78.28 44.65 1155 70.97 +9.1 AkariTh rs AKTX ... ... ... 20.00 1.70 37 1.90 -56.1 AkceaTh n AKCA ... ... ... 33.99 8.10 471 26.80 +54.4 AkebiaTher AKBA ... ... ...dd 20.25 9.04 601 9.36 -37.1 AkersBios AKER ... ... ...dd 2.10 .12 3851 .51 +281.3 Akorn Inc AKRX ... ... 15 34.00 12.40 6071 13.24 -58.9 Akoustis n AKTS ... ... ... 10.80 4.86 47 5.08 -18.5 Alarm.cm n ALRM ... ... 48 49.49 31.28 341 41.11 +8.9 AlaskCom ALSK ... ... ...dd 2.91 1.39 118 1.48 -44.8 Albireo ALBO ... ... ... 39.87 15.31 37 31.45 +22.9 Alcentra ABDC .72m 11.0 ...dd 14.61 5.93 43 6.53 -22.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 970 13.05 +14.0 AldeyraTh ALDX ... ... ... 11.90 3.80 111 7.00 +2.9 Alexion lf ALXN ... ... 41 149.34 96.18 1654 106.51 -10.9 Alico ALCO .24 .8 42 34.80 25.55 8 31.30 +6.1 AlignTech ALGN ... ... ...cc 287.32 118.37 1261 239.66 +7.9 AlimeraSci ALIM ... ... ...dd 1.70 1.00 194 1.09 -18.0 Alkermes ALKS ... ... ...dd 71.22 41.15 893 44.37 -18.9 AllgnceBc n ABTX ... ... 32 42.60 31.75 20 41.65 +10.6 AllegiantT ALGT 2.80 1.9 12 181.45 111.54 230 143.60 -7.2 AllenaPh n ALNA ... ... ... 17.56 6.13 80 13.93 +38.5tAlliHold AHGP 2.97f 13.0 7 31.79 22.71 121 22.81 -14.9tAll MMA n AMMA ... ... ... 3.07 .38 80 .35 -69.8tAllnceRes ARLP 2.04f 12.8 4 23.45 16.15 327 16.00 -18.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 5 2.54 +21.5 AlliedMot AMOT .10 .2 46 42.70 21.02 45 40.43 +22.2 Alliqua rs ALQA ... ... ...dd 4.60 1.58 6 2.19 +21.1 AllotComm ALLT ... ... ...dd 6.09 4.54 29 5.15 -3.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 1729 12.20 -16.2 AlnylamP ALNY ... ... ...dd 153.99 49.40 949 94.73 -25.4 AlphaOmg AOSL ... ... 19 20.48 13.53 97 15.23 -6.9 Alphabet C GOOG ... ... 26 1186.89 849.86 4750 1019.98 -2.5 Alphabet A GOOGL ... ... 31 1198.00 866.11 6383 1022.64 -2.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 4.03 +51.5 AlpImmu n ALPN ... ... ...dd 12.87 2.05 8 7.62 -32.0 AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.46 -1.0 Altaba AABA ... ... ...cc 80.56 47.74 3181 69.26 -.8 Altair A n ALTR ... ... ...dd 33.38 16.55 245 28.97 +21.1 Altimm rs ALT ... ... ...dd 8.20 .65 350 .72 -63.8 Altisrce n ASPS ... ... 1 31.49 16.17 88 25.62 -8.5 AltraIndlM AIMC .68 1.5 22 53.70 38.45 148 44.05 -12.6 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1224 12.52 +24.3tAmarin AMRN ... ... ... 4.60 2.76 3849 2.79 -30.4 Amazon AMZN ... ... ...cc 1617.54 903.00 7469 1460.09 +24.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 596 17.77 +11.2 Ambarella AMBA ... ... 23 66.23 40.06 955 46.51 -20.8 Amdocs DOX 1.00f 1.5 18 71.72 60.82 427 66.82 +2.0 Amedica rs AMDA ... ... ... 6.94 1.25 31 1.38 -57.8sAmedisys AMED ... ... 47 67.91 45.60 218 66.44 +26.0 AMERCO UHAL 2.50e ... 18 400.99 326.30 30 341.47 -9.6 AmeriHld n AMRH ... ... ... 13.50 1.27 73 1.33 -57.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.62 97 6.28 +3.7sAmCarM CRMT ... ... 13 52.90 33.05 22 53.10 +18.9 AmAirlines AAL .40 .9 8 59.08 42.01 3953 45.69 -12.2 ACapSenF ACSF 1.16 10.5 5 13.75 10.35 24 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 .70 7 .73 -51.3 AmerNtl AMNB 1.00 2.5 20 43.00 34.60 17 40.00 +4.4 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 49 122.06 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 670 11.30 -12.0 AmPubEd APEI ... ... 34 45.75 17.40 92 41.05 +63.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 39 37.19 -10.7 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.70 +3.0 ASoft lf AMSWA .44 3.4 25 13.69 9.00 34 13.02 +12.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 178 6.08 +67.5 AWoodmk AMWD ... ... 23 148.44 78.75 278 84.65 -35.0 AmerisBc ABCB .40 .8 22 59.05 41.05 170 52.45 +8.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 47 56.55 -8.2 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 27 4.00 -3.6 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 4 28.85 +3.6 Amgen AMGN 5.28 3.1 16 201.23 152.16 4355 171.94 -1.1 AmicusTh FOLD ... ... ... 17.40 6.41 1879 13.79 -4.2 AmkorTch AMKR ... ... 8 12.48 8.32 1513 9.14 -9.1 Amphastar AMPH ... ... ... 20.45 13.15 70 19.25 +.1 AmpOnRt ef IBUY ... ... ... 47.99 30.75 288 44.94 +9.9 AmtechSys ASYS ... ... ... 15.45 5.38 126 7.05 -30.0 Amyris rs AMRS ... ... ...dd 9.26 1.86 301 6.60 +76.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 71

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 3012 87.65 -1.6 Anlogic ALOG .40 .5 ...dd 101.80 66.00 412 83.25 -.6 Anaptys n ANAB ... ... ... 134.00 18.15 246 87.02 -13.6 Anavex rs AVXL ... ... ...dd 6.27 1.85 350 2.49 -22.7 AnchBcWA ANCB ... ... 21 25.50 23.70 3 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.23 29.60 85 32.50 +4.3 AngioDyn ANGO ... ... ... 20.71 14.80 89 19.76 +18.8 AnikaTh ANIK ... ... 21 69.81 42.51 81 44.80 -16.9 Ansys ANSS ... ... 51 171.92 108.70 331 160.95 +9.1 AntaresP ATRS ... ... ...dd 4.09 1.58 718 2.27 +14.1 AntherP rs ANTH ... ... ... 3.36 .30 743 .32 -80.6 Apellis n APLS ... ... ... 32.00 12.45 264 22.27 +2.6 ApogeeE APOG .63f 1.5 15 59.76 37.24 216 41.56 -9.1 ApollEnd rs APEN ... ... ... 11.88 3.55 16 5.79 +3.4 ApolloInv AINV .60 11.2 ... 6.82 5.18 526 5.34 -5.7 ApolMed n AMEH ... ... ... 30.00 10.00 17 15.71 -34.5 AppFolio n APPF ... ... ...cc 52.25 25.55 54 47.40 +14.2 Appian A n APPN ... ... ... 43.26 14.60 340 26.38 -16.2 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 33645 162.94 -3.7 ApplRecy h ARCI ... ... ...dd 1.75 .52 22 .78 -25.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 53 1.49 -6.3 AppGenTc AGTC ... ... 29 6.05 3.25 87 4.85 +34.7 ApldMatl AMAT .80f 1.6 15 62.40 40.09 16298 48.72 -4.7 ApldOptoel AAOI ... ... 9 103.41 22.54 1564 32.90 -13.0 Approach AREX ... ... ...dd 4.21 1.95 851 2.73 -7.8 Apptio n APTI ... ... ... 30.83 12.38 589 29.81 +26.7 ApricusB rs APRI ... ... ...dd 3.34 .25 315 .26 -85.9 AptevoTh n APVO ... ... ... 4.85 1.15 81 4.20 -.9 AptoseB g APTO ... ... ...cc 3.97 .78 203 3.18 +42.0 AquaMetal h AQMS ... ... ...dd 18.70 1.42 618 2.52 +18.3 AquaB Tc n AQB ... ... ... 9.99 2.25 18 3.10 -11.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 34 12.58 +7.0 ArQule ARQL ... ... ...dd 3.35 .92 856 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 73 1.41 -79.0 AralezPh ARLZ ... ... ...dd 2.98 .95 362 1.37 -3.5 AratanaTh PETX ... ... ...dd 7.67 3.67 481 5.19 -1.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 204 5.50 +8.9 ArcBest ARCB .32 1.0 15 39.70 16.95 176 32.85 -8.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 427 16.00 +190.9 ArchCap ACGL ... ... 24 102.60 78.20 551 80.86 -10.9 ArchCap pfF ACGLO ... ... ... 25.99 23.67 24 24.19 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 40 23.79 -5.3 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 441 14.79 +24.2 Arcimoto n FUV ... ... ... 6.35 2.54 3 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 28 5.20 -34.6 Ardelyx ARDX ... ... ... 14.10 4.05 413 4.70 -28.8 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 592 40.01 +17.8 AresCap ARCC 1.52 9.5 10 17.68 15.03 1446 15.94 +1.4 Argenx n ARGX ... ... ... 90.20 17.33 262 86.70 +37.3 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 5 25.38 +.4 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 166 58.75 +9.6tArgosThr rs ARGS ... ... ... 11.60 .26 759 .27 -91.0 ArkRst ARKR 1.00 4.2 88 29.49 21.75 15 23.85 -11.8 Arotech ARTX ... ... 30 4.35 2.70 47 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2003 13.81 +7.9 ArrisIntl ARRS ... ... 31 30.38 22.60 968 27.40 +6.7 ArrowFn AROW 1.00b 2.8 16 38.60 29.81 25 36.20 +6.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.53 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.76 +1.0 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1012 6.52 +77.2 Arsanis n ASNS ... ... 9 28.69 10.40 10 15.75 +23.4 ArtesRes ARTNA .94 2.5 25 43.22 32.00 4 37.16 -3.6 ArtsWay ARTW .05 2.0 ...dd 3.48 2.00 0 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.11 1.65 899 2.19 -6.8 Ascendis n ASND ... ... ... 69.00 21.95 45 61.93 +54.6 AscentCap ASCMA ... ... ... 17.84 3.30 36 3.62 -68.5 AsiaPWire APWC .10e ... ... 3.10 2.30 7 2.40 -12.7 AspenGp n ASPU ... ... ... 9.61 5.35 46 7.50 -15.9 AspenTech AZPN ... ... 36 88.33 53.51 510 85.11 +28.6 AssembBio ASMB ... ... ...dd 67.36 18.60 91 43.61 -3.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.50 +1.6 Astec ASTE .40 .7 35 66.66 45.70 233 55.13 -5.8 AstroNova ALOT .28 1.6 36 18.40 11.00 30 17.55 +26.7 Astronics ATRO ... ... 45 49.45 23.95 78 38.06 -8.2 Astrotch rs ASTC ... ... ... 6.60 2.01 8 2.27 -32.2 AsureSftw h ASUR ... ... ...dd 17.53 9.89 115 15.15 +7.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 630 39.80 +119.9 athenahlth ATHN ... ... ...cc 158.66 95.01 459 144.07 +8.3 Athenex n ATNX ... ... ... 20.79 11.21 147 16.06 +1.0 Athersys ATHX ... ... ...dd 2.63 1.29 735 2.06 +13.8 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 3 .58 -3.3 AtlanAmer AAME .02 .6 30 4.00 3.00 0 3.25 -4.4 AtlCapBc n ACBI ... ... 36 19.85 15.20 79 19.60 +11.4 AtlCstFin ACFC ... ... 28 11.21 7.05 16 10.23 +8.5 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 322 20.26 -4.5 Atlanticus ATLC ... ... ... 3.49 1.95 3 2.15 -10.4 AtlasAir AAWW ... ... 7 68.70 45.45 116 63.25 +7.8 AtlasFin AFH ... ... ...dd 21.50 9.90 49 10.80 -47.4 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 3835 57.21 +25.7 Atomera n ATOM ... ... ...dd 8.00 2.45 61 4.49 +3.7 AtriCure ATRC ... ... ...dd 25.18 14.88 57 20.44 +12.1 Atrion ATRI 4.80 .8 35 694.00 504.26 6 628.00 -.4sAttunity ATTU ... ... ...dd 8.24 6.25 153 8.30 +18.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 16 2.40 -31.4 AubNB AUBN .96f 2.4 18 41.75 32.65 1 39.30 +1.0 Audentes n BOLD ... ... ...dd 41.80 13.90 204 37.17 +18.9 AudCodes AUDC ... ... 21 8.43 5.83 137 7.14 -3.0 AuriniaPh AUPH ... ... ...dd 8.19 4.41 353 5.42 +19.6 AutoWeb AUTO ... ... 10 14.30 2.88 73 3.70 -58.9 Autodesk ADSK ... ... ...dd 141.26 89.20 2496 123.68 +18.0 AutoData ADP 2.76f 2.4 31 125.24 95.50 1415 116.32 -.7 AvadelPh AVDL ... ... 5 11.93 6.71 283 7.15 -12.8 AveThera n ATXI ... ... ... 8.58 3.40 29 3.89 +7.4 AVEO Ph h AVEO ... ... ...dd 4.24 .57 1144 2.58 -7.5 Avexis n AVXS ... ... ...dd 213.70 65.54 594 210.60 +90.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 6 17.60 +16.0 AvidBios rs CDMO ... ... ... 5.78 2.24 1583 3.81 -1.8 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 195 4.50 -16.5 Avingr nrs AVGR ... ... ...dd 38.24 .95 797 1.18 -83.8 AvisBudg CAR ... ... 16 50.88 20.71 2704 47.60 +8.5 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 4 10.05 +1.3 Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0 Axcelis rs ACLS ... ... 6 37.05 18.60 189 22.40 -22.0 AxoGen AXGN ... ... ...dd 41.73 11.40 198 38.70 +36.7 AxonEntpr AAXN ... ... ...cc 44.06 20.57 658 42.80 +61.5 Axovant n AXON ... ... ...dd 27.98 1.02 446 1.08 -79.5 AxsomeT n AXSM ... ... ...dd 6.45 2.05 221 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 3913 .58 -74.0 AzurRx n AZRX ... ... ... 5.25 2.31 20 2.90 -20.3B -:B Comm BCOM 3.58e ... ... 21.50 11.30 12.42 -32.5 BRileyFn RILY .49e 2.3 14 21.60 13.55 45 20.95 +15.7 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.47 -2.0 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 24.96 -3.5 BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.73 -2.6 BCB Bc BCBP .56 3.5 17 16.10 12.05 8 15.80 +9.0 BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 1 28.25 +2.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1316 13.43 -11.1 BIO-key n BKYI ... ... ... 3.67 1.20 31 2.06 +16.4sBJsRest BJRI .44 .9 20 49.85 28.00 457 48.55 +33.4 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 3 23.33 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 4 43.10 -.1 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 22.77 -.6tBMC Stock BMCH ... ... 24 25.70 17.90 320 17.70 -30.0 BOK BOKF 1.80 1.7 20 107.00 77.10 213 103.52 +12.1 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 10 25.13 -1.9 BOS Ltd BOSC ... ... ...dd 2.97 1.53 2 2.21 +.9sBSB Bcp BLMT ... ... 21 32.35 27.25 7 32.65 +11.6 Baidu BIDU ... ... 18 274.97 173.52 2220 231.41 -1.2 Balchem BCPC .42f .5 43 90.27 70.23 109 88.98 +10.4 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.08 -4.8 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 10 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.55 523 3.42 -22.4sBncFstOK s BANF .84 1.4 21 61.05 45.74 39 59.05 +15.4 Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 6 16.30 +10.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 183 10.94 +10.7 Bandwith n BAND ... ... 35 33.23 18.05 56 31.89 +37.9 BkCmcCA BOCH .12 1.1 17 12.40 9.90 10 11.40 -.9 BankMarin BMRC 1.24 1.6 22 77.90 59.05 25 75.50 +11.0 BkMont36 n BMLP 3.50e 7.5 ... 53.32 43.00 0 46.38 -2.8 BkPrince n BPRN ... ... ... 34.95 29.43 24 34.34 BankSC BKSC .60 2.7 22 23.00 17.35 1 22.45 +16.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 10 14.70 -1.5 BkOzarks OZRK .78f 1.6 15 53.70 40.15 640 47.58 -1.8 BankFncl BFIN .32 1.9 30 17.25 13.97 23 16.98 +10.7 BankwellF BWFG .48f 1.5 16 38.50 29.90 11 32.14 -6.4 Banner Cp BANR 1.40f 2.4 19 62.75 52.07 439 58.11 +5.4 Baozun n BZUN ... ... ...cc 52.33 14.95 2280 44.88 +42.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 21.15 +29.4sBiP10yTBear DTYS ... ... ...q 23.83 13.93 61 23.84 +30.6tBiP2yrTBull DTUL ... ... ...q 65.27 58.33 4 56.35 -6.9 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.80 +3.4 BiPUrFlat FLAT ... ... ...q 64.99 59.75 0 63.86 +3.4 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.19 29.57 3 39.18 +11.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.99 19.30 2 28.76 +30.9 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 34 .28 +75.0 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 34 87.92 +36.3 BassettF BSET .44 1.5 25 41.30 27.70 33 29.25 -22.2 BeacnRfg BECN ... ... 17 66.48 39.57 419 49.13 -22.9 BeasleyB BBGI .20f 1.7 4 18.19 8.15 5 11.65 -13.1 BedBath BBBY .64f 3.7 6 40.33 17.11 4121 17.51 -20.4 BeiGene n BGNE ... ... ...dd 182.79 34.36 249 169.79 +73.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.10 -21.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 9 20.35 -19.2 Belleroph n BLPH ... ... ...dd 2.74 1.00 111 2.23 -13.6 BellicumP BLCM ... ... ...dd 14.49 5.02 1139 7.09 -15.7 BenefBncp BNCL .24a 1.5 35 17.50 14.30 303 16.35 -.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 157 27.90 +3.3 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 13 3.19 +7.8 Beyondsp n BYSI ... ... ... 48.49 19.55 10 30.00 +3.2 Big 5Sprt BGFV .60 6.7 9 17.10 5.05 882 9.00 +18.4 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 1223 11.29 +.4sBioTechne TECH 1.28 .8 50 154.55 99.97 184 152.48 +17.7 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 64 2.10 -28.8 BioHiTch n BHTG ... ... ... 4.55 3.39 7 3.74 -17.8 BioLifeSol BLFS ... ... ...dd 7.83 2.01 44 7.07 +17.8 BioLneRx h BLRX ... ... ... 1.34 .80 211 .82 -24.4tBioXcelT n BTAI ... ... ... 11.94 8.66 75 7.54 -31.6 BioanlySys BASI ... ... 14 2.95 1.19 1 1.56 -36.3 Bioblast rs ORPN ... ... ... 5.99 1.81 13 2.08 -9.0 Biocept rs BIOC ... ... ...dd 1.90 .23 540 .24 -65.7 Biocryst BCRX ... ... ...dd 7.39 3.95 561 4.86 -1.0 Biofront n BFRA ... ... ... 17.98 11.25 14.11 +15.8 Biogen BIIB ... ... 16 370.57 244.28 3613 262.15 -17.7 Biolase BIOL ... ... ...dd 1.45 .28 40 .35 -18.3 BioMarin BMRN ... ... ...dd 100.51 75.81 907 81.13 -9.0 Biomeri n BMRA ... ... ... 9.32 2.25 25 3.55 -5.1 BiondVax n BVXV ... ... ... 10.75 4.60 4 6.49 +21.1 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 200 2.65 -8.9 BioSpecif BSTC ... ... 27 58.79 38.05 9 42.57 -1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 173 2.22 +25.4 BioTelem BEAT ... ... ...dd 39.20 23.30 307 33.30 +11.4sBisnCap n BCAC ... ... ... 10.00 9.67 1 9.98 +1.1 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 1 10.50 +2.2 BisnCap rt BCACR ... ... ... .52 .25 0 .44 +16.1 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 71 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.73 +.8 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 1 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 526 41.05 +25.2 BlkRkCap BKCC .72 11.5 22 7.88 5.48 267 6.28 +.8 Blckbaud BLKB .48 .5 77 116.07 75.93 204 105.40 +11.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1230 44.95 +26.1 BlinkCh n BLNK ... ... ... 3.29 1.45 58 1.60 -48.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1851 23.68 +11.0 Blucora BCOR ... ... ...dd 27.25 17.55 308 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 69 24.05 +20.9 BlueBPet n BUFF ... ... 46 40.15 21.51 6506 40.00 +22.0 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 79 21.00 +4.5 BluebBio BLUE ... ... ...dd 236.17 74.45 541 163.00 -8.5 BlueknEP BKEP .58 13.0 ... 7.35 4.05 49 4.45 -12.7 Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 12 6.93 -10.8 BlueprtM n BPMC ... ... ...dd 109.00 34.38 277 80.98 +7.4sBofI Hld s BOFI ... ... 21 42.49 21.60 1092 42.86 +43.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 26.19 +1.4 Boingo WIFI ... ... ...dd 28.34 13.45 380 23.30 +3.6 Bojangles n BOJA ... ... 8 22.35 11.35 364 14.50 +22.9 BonsoElec BNSO ... ... ... 4.10 1.96 0 2.95 +20.4 BookingHl BKNG ... ... 29 2228.99 1630.56 392 2067.29 +19.0 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.00 +65.1 BosOma n BOMN ... ... ... 35.49 12.15 55 22.53 -30.4 BostPrv BPFH .48 2.9 18 17.20 13.95 341 16.30 +5.5 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2tBostPrv pf BPFHP 1.74 6.8 ... 26.29 25.07 5 25.43 -.8 BttmlnT EPAY ... ... 43 40.97 21.52 253 39.89 +15.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.65 -36.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.15 1.65 163 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 47 32.75 -6.4 Bridglne rs BLIN ... ... ... 4.45 1.76 6 1.77 -27.0 BridgBcs n BWB ... ... ... 13.87 12.60 83 12.98 +2.9 BridgfdFds BRID ... ... 14 21.55 11.05 0 14.51 +15.6 Brightcove BCOV ... ... ...dd 8.90 5.40 308 7.75 +9.2 BrghtFn n BHF ... ... ... 70.00 49.05 573 51.41 -12.3 BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.68 4280 228.39 -11.1 BroadVis BVSN ... ... ...dd 4.50 2.00 5 2.05 -43.1 BrdwyFn h BYFC ... ... 27 2.67 1.70 1 2.17 -8.1 BroadwdE BWEN ... ... 12 9.80 2.10 104 2.84 +4.4 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 510 19.46 -12.2 BrklneB BRKL .36 2.2 21 17.20 13.60 198 16.70 +6.4 BrooksAuto BRKS .40 1.6 28 34.77 21.61 518 25.57 +7.2 BrukerCp BRKR .16 .5 29 36.53 22.21 699 29.90 -12.9 BrynMawr BMTC .88 1.9 20 47.20 38.75 86 46.25 +4.6 Bsquare BSQR ... ... ...dd 5.84 3.35 22 4.50 -3.2 BldrFstSrc BLDR ... ... 21 23.28 13.33 1028 18.12 -16.8 Burcon g BUR ... ... ...dd 1.46 .38 25 .51 -1.9 BusinFst n BFST ... ... ... 30.00 25.00 101 27.51 +8.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 6 59.40 +2.4 CA Inc CA 1.02 2.9 16 37.25 30.45 2563 34.70 +4.3 CAS Med CASM ... ... ...dd 1.35 .59 0 1.12 +45.5 CASI Phr h CASI ... ... ...dd 7.61 .91 705 6.72 +106.8 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 3 31.65 +5.5 CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 1046 105.55 -15.3 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 84 29.26 -1.3 CDK Globl CDK .60 .9 26 76.04 59.33 936 64.74 -9.2 CDW Corp CDW .84 1.2 25 76.73 55.80 351 70.74 +1.8tCEVA Inc CEVA ... ... 21 51.80 34.40 254 33.95 -26.4 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1242 92.36 +3.7 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 156 3.03 -12.4 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.84 -1.0 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 9 28.87 +.2 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 23 27.91 +2.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 144 26.68 +.8 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 23 27.65 -1.8 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.00 -21.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 11 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.35 9.93 1 10.38 +4.2 CM SevSt rt CMSSR ... ... ... .40 .01 7 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1529 161.60 +10.6 CNBFnPA CCNE .66 2.2 16 31.46 20.91 41 29.41 +12.1tCPI Crd rs PMTS ... ... ... 19.75 2.40 14 2.42 -34.1 CPS Tech CPSH ... ... 26 2.20 1.02 30 1.30 -21.7sCRA Intl CRAI .68 1.2 37 57.99 31.77 83 57.98 +29.0 CRISPR n CRSP ... ... ... 61.24 13.50 1290 47.27 +101.3 CSG Sys CSGS .84f 1.9 25 48.82 35.48 276 43.89 +.2 CSI Comp CCLP .75 10.1 ...dd 8.62 4.12 64 7.40 +35.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 0 10.93 -30.9 CSW Ind n CSWI ... ... 32 50.00 34.85 29 45.50 -1.0 CSX CSX .88f 1.5 9 61.50 47.99 5201 59.19 +7.6 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 114 3.87 +44.4 CTI Inds CTIB ... ... ... 6.19 3.25 1 3.89 -4.4 CUI Glbl CUI ... ... ...dd 4.60 2.44 45 2.65 -3.6 CVB Fncl CVBF .56 2.5 21 25.49 19.58 469 22.77 -3.4 CVD Eqp CVV ... ... 17 13.50 7.79 9 7.95 -31.6 CabotMicro CCMP 1.60f 1.6 44 115.94 68.00 227 99.61 +5.9 Cadence CDNS ... ... 50 46.00 31.22 9010 40.09 -4.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 196 13.55 -4.9 CaesarStne CSTE .29e ... 25 44.00 18.35 215 18.55 -15.7 CaesarsEnt CZR ... ... ...dd 14.50 9.78 6784 11.50 -9.1 CafePress PRSS ... ... ...dd 2.97 1.30 16 1.39 -24.7 Cal-Maine CALM 2.49e 5.0 98 50.40 33.40 236 49.75 +11.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.50 +28.2 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 249 11.99 +1.2 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 340 11.27 +.7 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 79 20.37 +1.5 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 134 9.21 +1.4 CalaGTR CGO 1.20 8.6 ...q 16.34 11.98 14 13.88 -7.8 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 392 11.85 -1.9 CalAmp CAMP ... ... 47 25.45 17.52 224 22.98 +7.2 CalavoGr h CVGW .95f 1.0 40 98.85 64.00 72 95.35 +13.0 Calithera CALA ... ... ...dd 20.05 5.35 220 5.90 -29.3 CalumetSp CLMT ... ... ...dd 9.95 3.45 137 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 59 15.87 -28.0 CambLrn ABCD 1.36 13.4 33 13.77 4.67 860 10.13 +78.3 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 88.10 +10.4 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 48 44.56 +5.8 Camtek h CAMT .14p ... 11 7.96 3.67 125 6.85 +19.8 CdnSolar CSIQ ... ... 9 19.09 12.07 621 15.36 -8.9 CancerGen CGIX ... ... ...dd 4.78 .90 599 1.01 -45.4 CantbryPk CPHC .28f 1.8 24 17.55 10.00 2 15.30 -5.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 14 19.30 -7.1 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 29 93.45 +20.7 CapCtyBk CCBG .28 1.2 24 26.50 17.68 17 24.31 +6.0 CapProd CPLP .32 9.9 13 4.00 2.98 258 3.22 -4.2 CapSwst CSWC .99e 5.8 18 18.00 14.85 8 17.04 +3.0 CapitalaF CPTA 1.00 12.5 73 14.30 6.88 58 7.98 +9.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.16 -.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 304 12.78 -4.7 Capricor CAPR ... ... ...dd 4.25 .63 145 1.34 -14.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 979 1.50 +94.8 CarGurus n CARG ... ... ... 40.60 25.85 392 32.46 +8.3 CaraThera CARA ... ... ...dd 28.50 11.11 420 12.21 -.2 Carbonite CARB ... ... ...cc 33.55 18.30 486 30.15 +20.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 58 2.26 +45.8 CardiovSys CSII ... ... ...dd 33.11 20.58 144 22.60 -4.6 Cardlytc n CDLX ... ... ... 20.99 11.10 79 13.60 +1.7 Cardtronic CATM ... ... 9 45.10 15.80 267 25.61 +38.3 CareTrust CTRE .82f 6.4 27 19.86 12.73 680 12.88 -23.2sCareDx h CDNA ... ... ...dd 9.48 .76 158 9.35 +27.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 226 13.15 +8.9 CarlyleGp CG 1.41e 6.8 8 25.90 16.16 573 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 17 23.65 -6.8 CaroFin s CARO .20 .5 20 42.42 29.53 46 40.67 +9.5 CarolTrBk CART ... ... 30 10.00 6.90 3 8.06 -15.6 Carrizo CRZO ... ... 14 27.06 11.10 2616 18.94 -11.0 CarrolsRst TAST ... ... 16 14.45 9.90 182 10.55 -13.2 CarverBc lf CARV ... ... 29 7.95 2.01 7 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 1826 26.28 +48.0 CasellaW CWST ... ... ...dd 27.38 13.32 121 24.47 +6.3tCaseys CASY 1.04 1.1 24 128.51 98.02 490 96.97 -13.4 CassInfo CASS .96 1.6 31 65.00 53.23 22 61.00 +4.8 Catabasis n CATB ... ... ... 3.78 1.09 380 1.64 +10.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 89 26.63 +95.2 CatalystPh CPRX ... ... ...dd 4.51 1.63 593 2.58 -34.0 Catasys n CATS ... ... ... 5.79 3.30 55 5.00 +33.3 CathayGen CATY .96 2.4 19 45.59 34.00 666 40.37 -4.3 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 49 168.55 +10.5 Cavium CAVM ... ... ...dd 92.66 56.96 570 77.77 -7.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 109 4.64 -9.6 Celcuity n CELC ... ... ... 22.73 11.10 23 18.74 -1.1 Celgene CELG ... ... 26 147.17 84.25 3880 89.14 -14.6 Celgene rt CELGZ ... ... ... 1.61 .11 24 .22 -77.3 CelldexTh CLDX ... ... ...dd 3.42 .65 3790 .71 -75.0 CellectBio n APOP ... ... ... 13.50 6.12 21 6.40 -8.6 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 47 1.13 -17.5 Cellectis n CLLS ... ... ...dd 38.85 21.25 149 28.94 -.7 CallularBio CBMG ... ... ...dd 22.75 5.05 56 19.90 +76.9 Celsion rs CLSN ... ... ...dd 6.06 1.24 148 2.23 -16.8 CelsiusH n CELH ... ... ... 7.00 3.42 71 5.33 +1.5 Celyad n CYAD ... ... ... 64.75 28.29 1 30.68 -28.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 33 2.84 +11.4 Cemtrx pf CETXP .58t ... ... 7.62 4.48 0 5.09 +.8 CntRsDvA CDEV ... ... ... 22.14 14.10 4486 18.47 -6.7 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 356 27.72 +7.7 CEurMed CETV ... ... ...dd 5.20 3.60 161 4.15 -10.8 CentrlFedl CFBK ... ... 34 2.75 1.85 12 2.41 -12.4 CentGard lf CENT ... ... 23 43.30 29.08 60 39.05 +.3 CenGrdA lf CENTA ... ... ... 41.34 28.12 136 37.03 -1.8 CntlVyCm CVCY .28 1.3 17 23.94 18.05 19 21.08 +4.5 CentAl CENX ... ... 27 24.77 12.09 1395 16.71 -14.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 81.25 +3.8 CentCas CNTY ... ... 29 9.85 6.28 143 8.03 -12.0 CeragonN CRNT ... ... ... 3.65 1.64 149 2.57 +29.8 Cerecor n CERC ... ... ...dd 5.74 .34 265 4.49 +40.3 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2387 57.94 -14.0 CerusCp CERS ... ... ...dd 5.85 1.93 973 5.38 +59.2 CescaTh rs KOOL ... ... ... 6.44 1.45 72 1.54 -48.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.53 -10.3 ChampO hrs CSBR ... ... ...dd 4.75 2.19 77 3.89 +.3 Changyou CYOU ... ... 9 44.55 26.93 431 28.81 -20.9 Chantic rs BURG ... ... ... 6.89 1.81 13 3.71 +41.1 CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.35 +.1 ChartInds GTLS ... ... 38 63.23 32.04 587 57.90 +23.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1053 301.28 -10.3 CharterFn CHFN .34f 1.6 26 22.85 15.81 21 21.60 +23.1 ChkPoint CHKP ... ... 21 119.20 95.03 2435 102.91 -.7 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 6259 14.87 +42.4 ChckPnt n CKPT ... ... ... 10.50 3.20 30 3.88 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 1215 50.65 +5.1 ChefsWhs CHEF ... ... 57 25.93 11.85 156 23.85 +16.3 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.85 -4.3 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 425 57.51 +7.6 ChemoCntx CCXI ... ... 32 15.08 5.42 115 10.78 +81.2 ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.06 -2.2 Cherokee h CHKE .20 21.5 ...dd 10.70 .85 103 .93 -51.1 ChkSoup n CSSE ... ... ... 13.26 6.19 59 6.84 -24.0 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 896 125.00 -14.0 Chimerix CMRX ... ... ...dd 6.24 4.17 76 5.04 +8.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 31 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 294 2.76 -13.8 ChinaAuto CAAS ... ... 7 5.90 4.04 8 4.31 -10.2 ChinaBio CBPO ... ... 19 120.46 71.85 280 83.88 +6.5 ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.60 -33.1 ChiCmCr h CCCR ... ... ... 4.00 .97 82 1.11 -19.6 ChiCustR n CCRC ... ... ... 23.40 10.75 317 15.70 -7.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 43 2.08 -22.4 ChinaHGS HGSH ... ... 2 4.48 1.18 16 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 167 1.75 +18.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 251 24.68 -41.2 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.40 +12.8 ChinLend h CLDC .32e 14.1 ... 6.89 1.66 140 2.27 -27.0 ChinaLodg HTHT .64e .5 ...cc 166.19 66.21 535 136.26 -5.7 ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.06 -22.8 ChiRecy rs CREG ... ... ... 9.39 .95 14 1.55 -44.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.40 -7.3 ChXDPlas CXDC ... ... 3 5.00 4.05 13 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 150 1.22 -27.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 282 2.89 +165.1tChipMOS IMOS 1.97e 14.2 17 21.99 14.68 301 13.92 -21.1 ChromaDx n CDXC ... ... ... 7.24 2.27 367 3.99 -32.1 ChrchllD CHDN 1.52f .6 32 279.45 162.25 90 256.00 +10.0 ChuysHldg CHUY ... ... 26 32.10 18.00 140 26.80 -4.5 CideraTh n CDTX ... ... ...dd 8.80 3.70 158 4.05 -40.4 Cimpress CMPR ... ... ...dd 171.76 78.80 139 147.81 +23.3 CinnFin CINF 2.12f 2.8 21 81.98 68.49 409 74.95 Cinedigm rs CIDM ... ... ... 3.00 1.11 20 1.52 +1.3 Cintas CTAS 1.62f .9 32 178.34 119.54 413 171.50 +10.1tCirrus CRUS ... ... 12 71.97 35.90 1879 35.47 -31.6 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21385 43.74 +14.2 CitiTrends CTRN .32 1.0 30 32.49 17.34 79 30.71 +16.1 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 32 2.73 -28.2 Citiz&Nthn CZNC 1.08 4.4 19 26.75 22.00 18 24.61 +2.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.90 +3.0 CitizFst CZFC .23e .9 18 26.45 18.90 0 26.40 +10.0 CitizHold CIZN .96 4.4 16 26.00 21.18 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1379 96.60 +9.8 CtyHld CHCO 1.84f 2.5 19 75.20 58.80 55 74.50 +10.4 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 17 23.34 +6.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 99 7.00 -10.8 CleanEngy CLNE ... ... ...cc 3.05 1.31 515 1.58 -22.2 ClearOne CLRO .28 4.1 ...dd 11.25 6.35 23 6.80 -24.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 28.45 +2.1 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 20 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 429 11.67 +66.7 ClearSign CLIR ... ... ...dd 4.70 1.65 127 1.75 -51.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 36 17.35 -8.6 CleBio hrs CBLI ... ... ...dd 4.47 2.24 3 2.80 -30.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1580 46.26 -32.0 CoDiagn n CODX ... ... ... 6.85 1.45 19 2.00 -24.2 CoBizFncl COBZ .22 1.1 26 22.01 15.39 160 20.29 +1.5sCoStar CSGP ... ... 88 381.21 213.59 456 385.01 +29.7 CoastwayB CWAY ... ... 74 27.60 18.49 6 27.20 +28.3 CocaBtl COKE 1.00 .6 28 249.54 160.00 24 167.20 -22.3 CocrystP n COCP ... ... ... 6.45 3.02 2 3.25 -29.4 CodaOct n CODA ... ... ... 6.56 3.28 8 3.74 -21.6 Codexis CDXS ... ... ...dd 13.60 3.95 448 11.70 +40.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.05 +1.9 CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.19 -1.6 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 238 47.35 +4.5 Cognex s CGNX .18 .4 36 72.99 41.68 1218 48.39 -20.9 CognizTch CTSH .80f 1.0 25 85.10 58.45 3011 80.80 +13.8 CohBar n CWBR ... ... ... 6.97 4.44 60 4.92 -1.0tCoherent COHR ... ... 24 329.00 168.59 475 167.45 -40.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 351 11.45 +30.1 Cohu COHU .24 1.1 54 26.17 15.55 212 22.17 +1.0 CollPlant n CLGN ... ... ... 8.99 5.22 5.58 -37.7 CllctUnv CLCT .70m 4.2 15 30.82 14.23 21 16.55 -42.2 Collegium n COLL ... ... ...dd 29.90 7.37 196 23.53 +27.5 Colliers CIGI .10 .1 24 72.05 46.60 35 69.40 +15.0 ColonyBk CBAN .20f 1.2 16 19.50 11.10 17 16.35 +12.0 ColBnkg COLB .88 2.0 24 48.06 35.67 281 44.70 +2.9sColumFn n CLBK ... ... ... 15.75 15.30 1057 15.73 +2.0 ColuSprtw COLM .88f 1.1 29 83.13 51.56 227 79.81 +11.0 Colmbus CMCO .20f .5 ...cc 44.55 23.19 294 37.21 -6.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 28861 33.35 -16.4 CommScpe COMM ... ... 41 42.75 30.95 505 40.55 +7.2sCmcBMO CBSH .94f 1.5 20 64.63 49.43 532 64.22 +15.0 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 15.54 190 22.63 +2.9 ComHub C CHUBK ... ... 81 22.75 15.48 353 22.65 +10.0 CmclVehcl CVGI ... ... ...dd 13.90 5.55 317 7.02 -34.3 CommSys JCS .16 4.4 ...dd 4.89 3.18 15 3.61 +1.4 CmtyBkTr ESXB ... ... 24 9.35 7.65 12 9.00 +10.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 36.80 -3.9 CommuFt n CFBI ... ... ... 15.00 10.95 4 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 354 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 42 49.35 +4.8 CmtyWest CWBC .16 1.4 17 12.97 9.95 6 11.30 +6.1 CommVlt CVLT ... ... ... 71.45 48.35 909 69.45 +32.3 Compugn CGEN ... ... ...dd 5.40 2.25 235 4.15 +66.0 CmptrPr CPSI .40 1.3 48 36.15 26.25 31 30.05 CmpTask CTG .24 2.9 ... 9.62 4.90 62 8.25 +61.8 CmstkH rs CHCI ... ... ... 3.90 1.20 51 2.37 +39.4 Comtech CMTL .40 1.3 29 32.94 13.75 85 30.96 +40.0tConatusPh CNAT ... ... ...dd 9.40 3.44 905 3.30 -28.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 177 18.48 -28.6 ConcrdInt g CXRX .30 62.5 1 2.10 .45 29 .48 -26.9 Conformis n CFMS ... ... ...dd 5.98 1.15 397 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.85 +.9 Conmed CNMD .80 1.3 23 64.99 43.88 138 61.76 +21.2 Conns CONN ... ... ...cc 37.80 14.15 494 25.45 -28.4 ConnectOne CNOB .30 1.0 22 31.40 21.04 244 29.35 +14.0sConnWtrSv CTWS 1.19 1.8 33 66.67 48.86 59 67.88 +18.2 ConsolCom CNSL 1.55 14.1 ... 24.80 10.31 539 11.02 -9.6 ConsolWtr CWCO .34 2.4 38 15.35 11.10 56 14.35 +14.7 ConstAlph n CNAC ... ... ... 9.95 9.55 2 9.93 +1.8 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 6 10.60 +4.1 ConstAl rt CNACR ... ... ... .95 .25 12 .39 +25.8tConsuPtf CPSS ... ... 4 5.21 3.46 51 3.41 -18.0 ContraFect CFRX ... ... ... 2.31 .80 126 1.59 +57.4 ContraVir CTRV ... ... ...dd 1.41 .21 161 .26 -29.2 Control4 CTRL ... ... 36 35.99 16.32 324 21.33 -28.3 ConvrgOn n CVON ... ... ... 10.83 8.01 19 8.59 -13.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.43 28.89 1316 51.17 +18.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 438 6.35 -10.6 Corcept CORT ... ... 19 25.96 9.00 805 17.34 -4.0 CoreMrk s CORE .40 1.9 23 38.37 19.53 152 21.00 -33.5 Corium CORI ... ... ...dd 13.93 4.04 410 10.04 +4.5 CorOnDem CSOD ... ... ...dd 46.19 33.24 401 43.03 +21.8 Corvel CRVL ... ... 28 61.20 42.80 21 51.85 -2.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 64 9.97 -3.8 Costco COST 2.00 1.0 30 199.88 150.00 1596 192.51 +3.4 CountrP rs CPAH ... ... ...dd 7.30 1.75 10 2.70 -15.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.57 -4.0sCoupaSft n COUP ... ... ... 50.69 27.33 1020 47.22 +51.2 Covenant CVTI ... ... 44 33.36 15.86 222 28.86 +.5 CowenInc s COWN ... ... 41 18.25 11.63 453 15.25 +11.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 15 25.20 -1.9 CrackerB CBRL 4.80 3.0 19 179.12 141.75 293 162.69 +2.4 CraftBrew BREW ... ... 39 20.40 12.55 55 19.15 -.3 Cray Inc CRAY ... ... 61 26.65 16.50 285 22.55 -6.8 CreditAcc CACC ... ... 17 377.82 201.74 218 335.14 +3.6 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 8 11.69 +30.3 CSVixSh rs TVIX ... ... ...q 35.58 4.66 76840 8.02 +44.8 CSVixST rs VIIX ... ... ...q 27.21 10.84 125 18.65 +58.3 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 17 7.74 -2.0 CSGoldCvC GLDI .63e 6.9 ...q 9.64 8.55 6 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 157 23.56 -.2 CSVS3xInG DGLD ... ... ...q 55.21 37.83 69 40.93 -6.2 CS VS3xGld UGLD ... ... ...q 12.72 9.19 724 11.47 +3.0 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 7.27 +20.0 CSVIVxMT ZIV ... ... ...q 94.42 60.60 163 67.03 -24.4 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.18 +9.5 CS VSSilv USLV ... ... ...q 15.45 9.03 2221 10.54 -9.2 Cree Inc CREE ... ... ...dd 45.43 20.50 2400 39.36 +6.0 Cresud CRESY .45e 2.2 ... 23.69 17.31 117 20.84 -5.7 Criteo SA CRTO ... ... 24 56.00 21.00 407 27.99 +7.5 Crocs CROX ... ... ...dd 17.43 5.93 1332 15.72 +24.4 CronosGp n CRON ... ... ... 10.39 5.12 1294 7.00 -8.1 CrssCtryHl CCRN ... ... 28 15.09 9.07 163 12.47 -2.3 CrownCfts CRWS .32 5.5 12 8.05 5.40 60 5.80 -10.1 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 210 6.71 -21.9tCtrip.com s CTRP ... ... 26 60.65 42.36 4910 41.70 -5.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.43 +15.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.59 -10.5 Curis CRIS ... ... ...dd 2.70 .47 954 .53 -24.3 Cutera CUTR ... ... 66 55.00 18.50 174 51.50 +13.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.22 +8.0 CybrOpt CYBE ... ... 86 25.69 11.35 223 15.50 +3.3 CyberArk CYBR ... ... 70 55.63 39.34 441 53.34 +28.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 86 1.35 -22.4 CymaBay CBAY ... ... ...dd 15.59 3.16 578 12.07 +31.2 CypSemi CY .44 2.8 26 18.87 12.50 5144 15.86 +4.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 165 2.65 +6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 708 51.27 -13.9 CytRx rs CYTR ... ... ... 5.99 1.43 136 1.62 -4.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 225 7.10 -12.9 CytomX n CTMX ... ... ...dd 35.00 13.00 328 26.08 +23.5 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 244 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.35 3.30 290 7.50 +15.4D -:DBV Tech DBVT ... ... ... 50.57 20.08 96 22.76 -7.5 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0 DHX Mda n DHXM .08 ... 32 6.05 2.70 4 2.85 -19.7 DLH Hldgs DLHC ... ... 64 6.83 4.10 3 5.80 -5.8 DMC Globl BOOM .08 .3 ...dd 30.50 12.40 156 29.70 +18.6 DNB Fncl DNBF .28 .8 15 37.15 30.00 9 34.70 +3.0 DSP Gp DSPG ... ... ...dd 13.95 10.80 19 12.05 -3.6 DXP Ent DXPE ... ... 39 43.21 24.86 62 36.15 +22.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.59 +1.0 Daktronics DAKT .28 3.1 39 10.86 8.54 108 9.00 -1.4 DareBio rs DARE ... ... ... 12.40 .74 29 .81 -62.5 DarioHlth DRIO ... ... ... 3.64 1.32 52 1.76 +9.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.13 +20.2tDaseke n DSKE ... ... ... 14.52 8.50 362 8.52 -40.4 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 47 6.98 -42.0 Datawatch DWCH ... ... ...dd 12.65 7.40 70 9.38 -1.3 DaveBuster PLAY ... ... 15 73.48 37.85 927 42.10 -23.7 DavidsT g n DTEA ... ... ...dd 6.75 3.20 74 3.90 DavSelFn n DFNL ... ... ... 25.62 20.49 275 24.17 +.9 DavSelEq n DUSA ... ... ... 25.32 20.34 11 23.31 -.4 DavSelW n DWLD ... ... ... 28.88 21.34 41 25.96 -1.1 DawsonGeo DWSN ... ... ...dd 7.12 3.70 34 6.72 +35.2 Deciphera n DCPH ... ... ... 29.98 15.15 37 22.88 +.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 173 15.50 +1.6 DelTaco TACO ... ... 9 15.99 10.15 177 10.96 -9.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 186 .95 -13.3 DeltaTch h DELT ... ... ... 4.70 .91 46 1.07 +.9 DenaliTh n DNLI ... ... ... 25.79 14.72 102 19.20 +22.8 Dennys DENN ... ... 30 16.97 10.87 183 16.57 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2000 48.87 -25.8 Depomed DEPO ... ... ...dd 12.49 4.31 1346 6.83 -15.2 Dermira DERM ... ... ...dd 34.45 6.98 535 8.85 -68.2 DescSys DSGX ... ... 87 31.23 22.50 107 29.70 +4.6 DestMatrn DEST .80 28.4 ...dd 4.98 1.02 62 2.82 -5.1 Dest XL DXLG ... ... ...dd 2.85 1.46 28 1.75 -20.5 Deswell DSWL .28 9.3 ...dd 3.64 1.85 32 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 25 1.49 -17.2 DexCom DXCM ... ... ...dd 81.91 42.62 887 74.43 +29.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 6 199.40 -3.5 DiambkEn FANG ... ... 25 134.60 82.77 1996 125.73 -.4 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 67 1.50 -63.1 DicernaPh DRNA ... ... ...dd 15.00 2.69 1119 12.04 +33.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 28 1.10 +15.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 122 .55 -53.8 DigiIntl DGII ... ... 35 12.53 8.50 98 11.90 +24.6 Digimarc DMRC ... ... ...dd 41.75 22.85 54 26.00 -28.1 Digirad DRAD .22 15.2 ...dd 5.35 1.25 103 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 28 2.45 -7.5 DigitlTurb APPS ... ... ...dd 2.59 .94 834 1.66 -7.3 DimeCBc DCOM .56 2.9 20 22.65 17.75 134 19.20 -8.4 Diodes DIOD ... ... 50 35.36 22.44 181 29.88 +4.2 DiscIncA DISCA ... ... 12 29.71 15.99 5833 23.94 +7.0 DiscIncB DISCB ... ... 20 48.85 19.25 0 38.00 +53.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 72

DiscIncC DISCK ... ... 11 29.18 14.99 4195 22.35 +5.6 DishNetw h DISH ... ... 17 66.50 36.00 2015 36.78 -23.0 Diversicre DVCR .22 3.2 18 12.25 6.45 4 6.90 -31.1 DivrsRest SAUC ... ... 2 4.12 1.15 5 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 6 3.76 -36.3 DollarTree DLTR ... ... 13 116.65 65.63 1852 96.52 -10.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 67 3.26 -9.4 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5tDonegalA DGICA .57f 4.2 24 18.25 14.51 85 13.71 -20.8 DonegalB DGICB .50f 3.5 28 16.00 13.35 0 14.20 -6.7 DorchMin DMLP 1.41e 7.8 19 18.70 13.90 121 18.00 +18.4 Dorman DORM ... ... 21 88.50 60.93 124 66.24 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 136 25.30 -12.2 DragVic n LYL ... ... ... 14.99 3.09 21 3.96 -9.2 DrprOkw n DOTA ... ... ... 9.90 9.71 0 9.88 +1.0 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .56 +12.0sDrpOkwd un DOTAU ... ... ... 10.80 10.07 0 10.62 +.8tDropCar rs DCAR ... ... ... 13.52 1.70 188 1.70 -58.3 Dropbox n DBX ... ... ... 34.83 27.75 1495 28.94 +1.6 DryShips s DRYS .15e ... 1 379.75 .98 542 3.69 +4.5 DuluthH n DLTH ... ... 24 22.89 15.13 103 17.64 -1.2 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1049 61.22 -5.0 DurectCp DRRX ... ... ...dd 2.55 .75 444 2.06 +123.4 Dynasil DYSL ... ... 8 2.06 1.09 9 1.31 +11.0 Dynatronic DYNT ... ... ...dd 3.75 2.10 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 812 18.10 -3.2E -:E-Trade ETFC ... ... 28 61.80 33.06 2934 59.50 +20.0 eBay s EBAY ... ... 20 46.99 31.89 7257 41.18 +9.1 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 53 26.03 -3.4 EDAP TMS EDAP ... ... ... 3.85 2.07 16 2.30 -19.9 eHealth EHTH ... ... ...dd 28.59 10.98 107 15.65 -9.9 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 30 26.26 -8.5 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.46 -49.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 8 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 2 14.82 -5.4 EtfLonCanc CNCR ... ... ... 32.32 21.09 46 26.06 +9.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.35 -2.9 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.33 +1.1 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 323 .14 -71.8 EXFO g EXFO ... ... ...dd 5.40 3.70 36 3.73 -14.4 EagleBncp EGBN ... ... 18 69.80 46.20 160 60.60 +4.7 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 222 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 121 55.01 +3.0 EstWstBcp EWBC .80 1.2 21 69.25 52.86 933 66.61 +9.5 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 40 31.50 24.00 27 28.85 +10.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 34 7.18 +78.2 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 2 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 174 77.20 -2.6tEchelon rs ELON ... ... ...dd 7.20 4.10 13 4.23 -23.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 559 27.70 -1.1 EchoStar SATS ... ... 13 62.50 51.70 147 54.66 -8.7 Eco-StimE ESES ... ... ...dd 1.97 .86 51 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 18 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1488 1.19 -87.3 Edgewater EDGW ... ... ...dd 7.64 5.19 7 5.62 -9.9 EditasM n EDIT ... ... ...dd 45.02 13.12 1001 32.42 +5.5 EducDevel EDUC .36 1.5 42 27.93 6.90 15 24.75 +30.6 eGain EGAN ... ... ...dd 9.50 1.45 140 8.60 +63.8 EgaletCp EGLT ... ... ...dd 4.48 .55 145 .63 -37.5 EigerBio rs EIGR ... ... ...dd 16.20 6.10 129 8.90 -36.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 133 12.05 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 217 1.67 -21.6 ElPolLoc h LOCO ... ... 44 14.85 9.05 215 9.75 -1.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 1 2.72 -4.2 ElbitSys ESLT 1.76 1.5 20 153.13 113.59 33 120.88 -9.3 EldorRsts ERI ... ... 52 43.15 17.30 770 40.10 +21.0 ElectSci ESIO ... ... 31 27.72 6.52 441 18.40 -14.1 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.05 ElectArts EA ... ... 26 131.13 92.31 2997 118.59 +12.9 EFII lf EFII ... ... ... 50.98 25.28 520 29.14 -1.3 ElectrAc n ELEC ... ... ... 10.45 9.93 1 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.13 .62 11613 2.22 +173.7 ElmiraSB ESBK .92 4.4 17 21.75 18.90 2 20.70 +1.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 28 3.78 -7.4 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 1 31.84 +4.9 Emcore EMKR 1.50e ... 20 12.20 4.55 169 4.60 -28.7 EmmisC rs EMMS ... ... 1 4.80 2.33 33 4.43 +25.9 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.85 -26.5 EnantaPh ENTA ... ... 99 95.91 29.46 89 87.50 +49.1 EncoreCap ECPG ... ... 13 52.00 32.21 176 45.20 +7.4 EncorW WIRE .08 .1 17 58.70 37.30 56 54.85 +12.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 3258 5.64 -27.2 Endocyte ECYT ... ... ...dd 11.54 1.17 595 8.98 +109.8 Endologix ELGX ... ... ...dd 7.66 3.75 364 4.18 -21.9 EndurIntl EIGI ... ... ...dd 9.50 6.95 438 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 1712 19.63 +.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 10 2.70 +10.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 183 8.38 -4.2 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 352 5.62 -2.1 Enphase ENPH ... ... ...dd 5.58 .65 2809 4.46 +85.1 EnsignGp s ENSG .18 .6 33 29.24 17.09 205 27.96 +25.9 EnstarGp ESGR ... ... 13 237.30 180.50 19 214.65 +6.9 EntegraFn ENFC ... ... 32 30.70 22.00 8 29.05 -.7 Entegris ENTG .28 .8 34 38.25 21.78 951 33.25 +9.2 EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.15 +6.2 EntFinSv EFSC .44 .9 18 49.97 36.65 114 49.75 +10.2 Epizyme EPZM ... ... ...dd 21.40 9.30 2277 13.00 +3.6 ePlus s PLUS ... ... 20 97.75 67.65 45 79.15 +5.3 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 606 409.53 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.94 29.13 37 39.55 +11.7 Ericsson ERIC .13e 1.7 ... 7.93 5.52 28912 7.69 +15.1 ErieInd ERIE 3.36 2.8 32 129.73 106.63 17 118.83 -2.5 ErytechP n ERYP ... ... ... 30.56 17.50 3 21.00 -4.6 Escalade ESCA .50 3.7 13 14.40 11.31 12 13.35 +8.5 Esperion ESPR ... ... ...dd 82.68 30.95 468 69.95 +6.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 16 24.70 +25.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 401 .17 -21.0 Essendant ESND .56 5.9 18 18.30 7.25 164 9.57 +3.2 EstreAm n ESTR ... ... ... 11.01 8.39 12 10.50 +21.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 43 30.95 9.90 2257 28.97 +41.7 EuroTech CLWT ... ... ... 5.65 2.00 3 2.40 -27.5 Euronet EEFT ... ... 17 101.07 70.67 876 75.30 -10.6 Euroseas rs ESEA ... ... ... 2.73 1.13 19 2.31 +35.6 Ever-Glory EVK ... ... 8 3.90 1.96 9 3.65 +55.3 Everbrdg n EVBG ... ... ...dd 39.12 21.56 382 38.01 +27.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 65 7.39 -1.5 EvineLive EVLV ... ... ... 1.62 .76 9184 1.06 -24.3 EvofemBio EVFM ... ... ...dd 12.56 .30 27 7.02 +260.0 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.12 +1.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 25 2.34 +3.5 Evolus n EOLS ... ... ... 12.97 7.53 72 7.71 -33.0tEvolvgSys EVOL .44 11.9 10 5.85 3.70 11 3.71 -21.2 ExOne XONE ... ... ...dd 14.43 6.72 66 7.47 -11.1 ExactSci h EXAS ... ... ...dd 63.60 23.71 3413 46.93 -10.7 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 427 41.21 -.3 ExelaTch n XELA ... ... ... 10.00 4.37 115 4.70 -8.7 Exelixis EXEL ... ... 42 32.50 18.03 3042 20.40 -32.9 ExlSvcHld EXLS ... ... 42 64.34 46.56 74 57.91 -4.0 Expedia EXPE 1.20 1.1 44 161.00 98.52 2237 110.78 -7.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 811 63.70 -1.5 Exponent s EXPO 1.04 1.2 42 86.80 56.95 156 85.70 +20.5 ExpScripts ESRX ... ... 10 85.07 55.80 2413 75.49 +1.1 ExtrOilGs n XOG ... ... ... 17.34 10.28 1912 13.61 -4.9 ExtrmNet EXTR ... ... ...dd 15.55 7.42 905 10.70 -14.5 EyePtPh EYPT ... ... ...dd 2.45 .93 1892 1.99 +84.3 EyegatePh EYEG ... ... ... 2.43 .29 2232 .57 -46.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 8.50 -14.3 Ezcorp EZPW ... ... 19 14.30 7.55 204 13.30 +9.0F -:F5 Netwks FFIV ... ... 22 161.58 114.63 658 157.14 +19.8 FAT Br n FAT .12p ... ... 13.99 5.60 11 5.91 -33.7 FC GlbRlty FCRE ... ... ... 1.55 .66 7 .76 -16.6 FFBW n FFBW ... ... ... 12.50 10.30 27 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 53.42 33.95 1396 51.07 +9.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 16 36.83 +.9 FNCB Bc n FNCB ... ... ... 10.00 8.79 5 9.50 +2.7 FRP Hldgs FRPH ... ... 20 59.95 39.38 49 58.60 +32.4 FS Bncp FSBW .56f 1.0 13 59.81 39.40 10 56.44 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.42 +2.5 FTD Cos FTD ... ... ...dd 20.73 3.46 361 5.93 -17.5 Facebook FB ... ... 30 195.32 144.34 34967 159.69 -9.5 FDaves DAVE ... ... ...dd 9.65 3.38 66 8.55 +30.5 Fanhua FANH .52e 1.9 46 33.81 7.31 136 27.14 +25.5 FarmerBrs FARM ... ... ...dd 35.85 28.50 38 28.85 -10.3 FarmMer s FMAO .52 1.2 18 44.00 24.00 3 42.12 +3.2sFarmCB FFKT .50 1.0 21 49.65 32.60 332 50.15 +30.3 FarmersNB FMNB .28f 1.8 18 15.95 12.80 26 15.25 +3.4 FaroTech FARO ... ... ...dd 65.35 32.00 66 62.50 +33.0 Fastenal FAST 1.48 3.0 24 58.74 39.79 2676 49.11 -10.2 FateThera FATE ... ... ...dd 14.45 2.52 335 11.26 +84.3 Fauquier FBSS .48 2.2 42 22.25 17.24 3 21.47 -2.0 FedlStAc n FSAC ... ... ... 9.84 9.65 13 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 20 17.15 +3.5 FenncPhr n FENC ... ... ... 14.99 7.55 78 13.01 +29.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 379 11.02 -32.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 143 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 25.35 293 46.85 -1.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 3 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 60 275.17 +1.5 FidelSo LION .48 2.1 17 24.96 20.28 134 23.12 +6.1 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 156 12.84 -15.4 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 9 25.36 +1.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 131 19.55 +2.9 FifthThird FITB .64 1.9 12 34.57 23.20 11271 33.25 +9.6 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 27 28.58 +.3 51job JOBS ... ... ...cc 93.16 39.65 134 87.84 +44.3 FinTcII n FNTE ... ... ... 11.76 9.70 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 188 35.10 +15.8 FnclInst FISI .96f 3.0 16 35.35 25.65 26 31.55 +1.4 Finisar FNSR ... ... 13 28.99 14.25 2627 15.98 -21.5 FinLine FINL .46 3.4 30 16.38 6.90 495 13.52 -7.0 FinjanH FNJN ... ... 5 4.06 1.66 229 2.92 +35.2 FireEye FEYE ... ... ...dd 19.36 12.04 3685 18.37 +29.4 FstBcpME FNLC .96 3.3 17 32.33 25.00 16 28.73 +5.5 FtBcpNC FBNC .40f 1.1 22 41.76 27.50 58 37.04 +4.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 38 32.00 -6.4 FstBkNJ FRBA .12 .8 32 14.95 11.15 21 14.40 +4.0 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 94 31.13 +4.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.71 +16.2 FrstCap FCAP .92f 2.4 18 43.02 29.81 10 37.60 +2.3 FCtzBA FCNCA 1.40 .3 21 463.44 323.74 18 428.43 +6.3 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 32 31.20 +8.6 FCmtyCp FCCO .40 1.7 23 24.87 18.50 12 23.20 +2.7 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 32 25.40 -2.9 1stCnstBn FCCY .24 1.1 19 22.53 16.15 18 21.70 +18.6 FstDeFn FDEF 1.20 2.0 16 62.42 47.01 31 61.24 +17.8sFFnclOH FFBC .76f 2.4 20 31.65 22.80 808 31.25 +18.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 30 50.00 37.31 240 50.40 +11.9 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 13 44.35 -2.2 FstFnNwst FFNW .28 1.7 19 17.91 13.13 1 16.58 +6.9 FstFound s FFWM ... ... 23 19.84 15.06 111 18.08 -2.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 7 26.73 +6.9 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 317 28.13 -3.6 FIntntBcp INBK .24 .7 15 42.40 25.48 56 36.15 -5.2 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.50 -3.8 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 122 40.75 +1.7 FstMerch FRME .72 1.6 21 45.42 37.09 125 43.71 +3.9 FstMidIll FMBH .68f 1.8 17 42.03 31.05 14 36.77 -4.6 FMidBc FMBI .44f 1.7 22 26.55 20.50 688 25.65 +6.8 FstNwBc n FNWB ... ... 58 18.35 15.04 5 16.93 +3.9 FstSavFin FSFG .60f .8 18 80.01 49.31 2 70.92 +24.4 FstSolar FSLR ... ... 78 78.95 26.78 1187 74.07 +9.7 1stSource SRCE .96f 1.8 21 54.65 44.33 68 53.87 +8.9 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 201 74.12 +3.0 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 0 29.64 +1.0 FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.90 -.5 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 10 35.10 -1.7 FT Europe FEP .65e 1.6 ...q 42.49 33.24 198 40.26 +3.1 FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 82 21.97 +7.6 FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 1 16.02 +3.2 FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.90 +4.1 FT Japan FJP .77e 1.3 ...q 63.38 50.56 21 58.59 -2.2 FT SKorea FKO .59e 2.0 ...q 32.08 24.27 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 113 62.31 -.1 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 114 28.52 +2.2 FT Germny FGM 1.04e 2.0 ...q 55.51 40.83 13 50.86 -.7 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU 1.57e 3.8 ...q 42.89 35.33 2 41.19 +3.3 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 5 52.12 -1.2 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 41.96 -1.1 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 43 42.68 -1.5 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 2 43.85 -1.2 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 21 45.55 +3.8 FstT BICK BICK .34e 1.1 ...q 33.60 24.41 5 29.80 -1.3 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.32 -3.2tFtTrMun n MCEF ... ... ... 19.39 17.66 2 17.65 -5.8tFtTrOpp n FIXD 1.52 3.1 ... 52.92 49.01 51 49.05 -3.3 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 4 49.06 -3.8 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 145 18.00 -5.3 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 128 35.13 -.2tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.15 292 51.15 -.9 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 2 17.90 -3.9 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 4 22.00 -5.6 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 48.84 -4.5 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.80 -5.5 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 410 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 70 29.75 -.4 FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 41 29.06 +1.4 FT DWF5 FV .18e .6 ...q 31.03 24.02 220 28.54 +3.5 FT AmIndR AIRR .08e .3 ...q 28.40 22.38 33 25.61 -6.6 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 2 20.87 -3.8 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.29 -1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.20 -2.3 FT LgCap RNLC .18e ... ... 23.11 19.67 3 21.38 -1.9 FT DevInt RNDM .45e ... ... 55.12 48.94 2 51.76 -.8 FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.89 -4.0 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 6 24.32 -4.6 FTNsSem ef FTXL .14e .5 ... 36.21 24.11 28 30.59 +1.0 FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 19 20.69 -3.3sFTNsOil ef FTXN .37e 1.6 ... 22.79 16.85 58 22.44 +6.2 FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 100 29.88 +1.8 FTDorW n FVC .17e .6 ... 28.96 22.19 64 26.57 +3.5 FT DWInt IFV .32e 1.5 ...q 24.24 18.83 83 21.99 -1.2 FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 7 42.04 -.3 FT MunHI n EMHI ... ... ... 53.47 49.45 12 50.02 -.9 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 2 59.76 -1.3 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 29 64.40 +.5 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 4 72.31 +2.6 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 4 66.12 +1.2 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 126 50.09 -1.8 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 5 47.79 -1.7 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 22 19.46 -4.1 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 33.59 +1.5 FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 3 28.32 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 38.44 212 49.39 +7.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 40.99 -2.9 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 22 27.00 -4.1 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 4 12.87 +4.0 FT Cybersc CIBR .03e .1 ...q 26.61 20.59 265 26.02 +12.5 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 1 36.81 +4.0 FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 122 48.13 +.2 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 100 47.57 -2.1 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 126 21.20 +2.4 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 41 52.37 -2.1 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 26 58.06 +.2 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 43 55.09 +5.1 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 5 50.27 -3.7 FstUSBcsh FUSB .08 .7 34 14.38 10.38 3 11.33 -11.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.30 +10.9 First LI s FLIC .60 2.1 11 33.50 26.05 43 28.20 -1.1 FsthdTech SVVC ... ... ...q 12.74 7.29 8 10.61 +18.4 FstSvc n FSV .54f .8 38 74.49 57.17 46 71.40 +2.1 Fiserv s FISV ... ... 34 74.46 58.67 1619 70.90 +8.1 FiveBelow FIVE ... ... ...cc 78.28 44.30 1257 72.64 +9.5 FivePrime FPRX ... ... ...dd 48.87 15.66 768 17.00 -22.4 FiveStar FVE ... ... ...dd 2.10 1.10 26 1.13 -25.0 Five9 FIVN ... ... ...dd 32.47 17.75 222 27.69 +11.3 Flex Ltd FLEX ... ... 19 19.71 14.70 5398 16.76 -6.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 43 5.02 +43.8 FlxGlbImp ESGG ... ... ... 101.95 83.97 2 94.46 -.5 FlxUS Imp ESG ... ... ... 70.00 55.78 3 62.42 -1.9 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.82 -3.2 FlxUSQLgC QLC ... ... ...q 35.78 28.79 13 33.41 +.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 3 48.97 -3.8tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 9 23.15 -1.8 FlexSh n FPAY ... ... ... 6.56 2.63 6 3.43 -9.7 FlexionTh FLXN ... ... ... 32.25 16.51 497 24.50 -2.2 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.21 -16.2 Fluent Inc FLNT ... ... ... 6.95 2.20 189 2.65 -39.8 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 5.96 +1.2 FlushFn FFIC .80f 2.9 20 31.69 24.59 75 27.72 +.8 Foamix FOMX ... ... ... 7.45 4.05 69 4.87 -19.0 Fonar FONR ... ... 10 33.90 18.80 21 29.70 +22.0 ForeScTc n FSCT ... ... ... 37.81 21.56 451 33.36 +4.6 ForshtAut n FRSX ... ... ... 11.70 2.44 62 3.50 -13.2 FormFac FORM ... ... 24 18.65 11.00 661 14.00 -10.5 FormulaSy FORTY .34e .9 ... 45.65 34.47 0 35.96 -11.3 ForrestR FORR .80f 1.8 43 47.75 36.95 39 45.10 +2.0 Forterra n FRTA ... ... 50 20.47 3.02 145 8.54 -23.1 Fortinet FTNT ... ... ...cc 57.98 35.44 1349 56.07 +28.3 FortressBio FBIO ... ... ...dd 5.54 3.13 106 4.40 +10.3 FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 2 22.88 +.6 ForwrdA FWRD .60 1.1 25 64.80 48.90 101 52.36 -8.8 Forward h FORD ... ... 24 4.45 1.02 75 1.44 +17.1 ForwdPh FWP 23.12e ... ... 9.70 1.92 63 1.98 -46.2 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1930 14.20 +82.8 Foster FSTR .16 .6 ...dd 30.30 13.37 26 25.70 -5.3 FndtnMed FMI ... ... ...dd 87.10 31.70 207 73.55 +7.8 FoxFactory FOXF ... ... 32 46.80 28.75 108 34.75 -10.6 Francesca FRAN ... ... 11 16.18 4.51 622 4.89 -33.1 FrankElec FELE .48f 1.1 25 47.20 36.00 90 42.30 -7.8 FredsInc FRED .24 7.7 ...dd 16.27 2.36 909 3.10 -23.5 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 70 13.41 -21.5 FreqElec FEIM ... ... ...dd 10.90 7.53 13 8.70 -7.1 Freshpet FRPT ... ... ...dd 20.85 11.25 171 19.60 +3.4 Fronteo FTEO ... ... ... 17.98 10.68 1 16.01 +28.0 FrontC pf FTRPR 11.13 84.5 ... 27.63 7.68 201 13.17 +51.2 Frontr rs FTR 2.40 28.4 ... 29.85 6.08 2020 8.46 +25.1 FuelTech FTEK ... ... ...dd 1.83 .71 6 1.33 +18.8 FuelCell rs FCEL ... ... ...dd 2.49 .80 608 1.95 +14.7 FulgentG n FLGT ... ... ... 10.83 2.73 1 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.85 1 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 44 3.30 -15.2 FultonFncl FULT .48f 2.8 17 19.90 16.45 886 17.30 -3.4 Funko n FNKO ... ... 46 9.90 5.81 631 8.72 +31.1 FusionTel FSNN ... ... ...dd 4.42 1.11 484 2.75 -26.7 FutFintch lf FTFT ... ... ... 8.00 1.30 123 2.10 -49.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 9 3.26 +10.9G -:GWilliFood WILC ... ... 21 7.66 5.11 12 6.83 -5.0 G1Thera n GTHX ... ... ... 42.78 12.04 159 38.87 +95.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 203 51.01 -6.8 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 45 23.36 +2.7 GDS Hld n GDS .46p ... ... 31.77 6.90 241 26.80 +19.0 GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.40 -7.0 GSV Cap GSVC ... ... 6 9.39 3.83 113 6.83 +25.3 GTY Tch n GTYH ... ... ... 10.49 9.75 12 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.36 +.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 443 35.12 -4.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 17.24 +35.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 885 135.91 +3.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 5 8.46 +1.7 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 10.35 103 15.10 +21.8 Galapag n GLPG ... ... ... 121.09 72.90 225 92.78 -1.0 GalectinTh GALT ... ... ... 6.74 1.28 279 3.16 -5.4 GalmedPh GLMD ... ... 6 12.22 3.61 14 6.01 -34.3 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1103 34.30 -7.3 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.43 -16.1 Garmin GRMN 2.04 3.5 16 65.96 48.83 901 57.66 -3.2 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 13 8.29 +2.2tGemphire n GEMP ... ... ... 21.59 5.55 40 5.63 -29.1 Gencor s GENC ... ... 41 18.45 15.00 22 15.85 -4.2 GenFin GFN ... ... ...dd 8.85 4.50 49 8.70 +27.9 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 2 101.99 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.57 +1.3 GeneticT rs GENE ... ... ... 2.05 .70 45 1.24 +7.2 GeniusBr n GNUS ... ... ... 5.01 2.01 16 3.02 +11.0 GenMark GNMK ... ... ...dd 13.67 3.63 239 6.32 +51.6tGenoceaB GNCA ... ... ...dd 7.29 .79 4755 .87 -24.7 Genomic GHDX ... ... ...dd 37.50 26.54 131 31.35 -8.3 Genprex n GNPX ... ... ... 6.23 3.84 84 4.98 +6.0 Gentex GNTX .44f 2.0 18 24.60 16.59 4262 22.34 +6.6 Gentherm THRM ... ... 28 40.80 29.50 262 34.60 +9.0 GeospcT hs GEOS ... ... ...dd 18.71 9.18 38 10.83 -16.5 GerABcp s GABC .60f 1.7 20 39.02 30.32 36 35.01 -.9 GeronCp GERN ... ... ...dd 6.68 1.74 5555 4.08 +126.7 Gevo rs GEVO ... ... ...dd 1.10 .32 90 .35 -40.7 Gibraltar ROCK ... ... 18 39.95 25.61 307 35.75 +8.3 GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.53 -16.8 GilatSatell GILT ... ... ...dd 9.22 4.12 10 8.57 +10.8 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5394 72.72 +1.5 GlacierBc GBCI .92f 2.4 22 41.24 31.38 582 38.71 -1.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 58 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 24.97 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 65 17.22 -18.2 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.18 -.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 3 25.98 -.4 GladCm pfD GOODM 1.75 7.1 ... 26.27 24.56 3 24.72 -4.6 GladstInv GAIN .80f 7.3 16 11.50 9.00 109 11.00 -1.4 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.29 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 6 25.18 -1.7 GladstLnd LAND .53f 4.3 91 14.29 10.77 58 12.24 -8.9tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.44 3 25.48 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 11.66 +5.4 GblBldT n GBT ... ... ...dd 68.05 24.03 459 43.10 +9.5 GblEagEnt ENT ... ... ...dd 3.84 1.03 299 1.17 -48.9 GlbIndem GBLI ... ... 23 49.91 32.22 21 41.76 -.6 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 20 25.53 -1.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 17 25.50 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 5 4.18 -9.3 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 31 9.20 -1.5 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 31 14.22 -8.5 GblXSocM SOCL ... ... ...q 39.03 25.44 32 33.56 +1.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 7 28.81 -6.7tGbX Auto n DRIV ... ... ... 15.37 14.83 10 14.69 -3.9 GblX SupDv EFAS ... ... ... 19.06 16.86 4 18.12 +.1 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.74 -6.7 GblX Rob n BOTZ ... ... ... 27.42 17.36 1175 23.67 -.1 GlbXCon ef KRMA ... ... ... 20.83 16.83 7 19.35 -.4 GblXMilTh MILN ... ... ... 21.10 16.83 6 19.97 +3.7 GbX Longv LNGR ... ... ... 21.38 17.41 9 19.16 -1.5 GlX Intrn n SNSR ... ... ... 21.41 17.65 47 19.31 -2.7 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.67 +6.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.54 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.76 38 23.53 +7.2 GlXCatholc CATH ... ... ... 35.58 28.84 6 32.36 -1.7 GlobusM rs GLBS ... ... ... 3.73 .71 47 .81 -29.2 GluMobile GLUU ... ... ...dd 4.95 2.24 1127 4.25 +16.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 513 16.78 -.1 Gogo GOGO ... ... ...dd 14.76 8.02 883 8.99 -20.3 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 1177 31.51 +5.7 GolLNGPt GMLP 2.31 11.9 ... 23.49 16.78 219 19.39 -15.0 GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 28 25.74 -1.1 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.95 +4.4 GoldenEnt GDEN ... ... 23 34.75 13.92 186 25.80 -21.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 285 8.37 +2.7 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 125 17.89 -1.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 4 3.30 +24.5 Goodyear GT .56 2.1 9 36.74 25.88 3451 26.87 -16.8 GoPro GPRO ... ... ...dd 11.89 4.42 2613 4.93 -34.9 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 8 10.10 +1.6 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.60 +2.3 GovPrpIT GOV 1.72 13.7 21 22.99 11.87 1417 12.51 -32.5 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 18 25.10 -2.9 GrCanyEd LOPE ... ... 25 111.41 71.01 286 106.86 +19.4 Gravity rs GRVY ... ... 40 108.97 13.18 3 76.23 -19.3 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 5 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.49 +.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 3 24.40 -.3 GrElm hn GEC ... ... ... 4.40 3.10 2 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 176 4.48 -17.1 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 106 54.15 +4.8 GreenBncp GNBC ... ... 20 24.40 16.55 138 23.90 +17.7 GreenBrick GRBK ... ... 16 12.20 8.90 23 10.50 -7.1 GreenPlns GPRE .48 2.7 25 26.05 15.60 803 17.80 +5.6 GrnP LP n GPP 1.90f 10.8 10 21.00 16.50 68 17.55 -6.1 GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6 Greenlight GLRE ... ... ...dd 23.15 15.00 362 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 3.68 1979 5.50 -39.9 Griffin GRIF .40f 1.1 30 37.94 27.71 3 37.47 +2.1 GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 330 20.30 -11.4 Groupon GRPN ... ... ... 5.99 2.90 4874 4.69 -8.0 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 30 42.62 +2.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 184 65.22 -1.0 GuarntyBc GBNK .66 2.2 21 30.42 24.05 140 29.45 +6.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.12 +8.1 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.45 +5.0 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 221 9.55 -28.9 GulfRes GURE ... ... 2 2.05 1.35 89 1.41 -4.0 GulfportE GPOR ... ... 4 17.32 8.11 3918 9.01 -29.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 329 37.39 -8.0 HD Supply HDS ... ... 15 42.25 28.97 1524 38.28 -4.4 HMN Fn HMNF ... ... 17 19.50 16.60 3 18.90 -1.0 HMS Hldgs HMSY ... ... 39 20.90 11.01 410 18.00 +6.2 HTG Mol h HTGM ... ... ...dd 5.83 1.59 679 3.47 +70.9 HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.25 -6.3 HabitRest HABT ... ... 41 19.75 8.10 423 9.50 -.5 HackettGp HCKT .30f 1.8 19 20.36 13.24 50 16.52 +5.2 Hailiang n HLG ... ... ... 88.92 7.02 60 80.96 +79.1tHainCels lf HAIN ... ... ... 45.61 29.08 1391 29.25 -31.0 HalladorE HNRG .16 2.3 6 8.40 4.79 38 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.03 -3.8 Halozyme HALO ... ... 49 21.48 11.41 811 18.60 -8.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.45 -6.2sHamilLa n HLNE .70 1.7 ... 41.21 18.28 173 40.91 +15.6 HancHld HBHC .96 1.9 18 56.40 41.05 796 49.85 +.7 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.26 -3.1 HanmiFin HAFC .96f 3.1 18 33.10 25.45 218 31.45 +3.6 Hanwha rs HQCL ... ... ...dd 9.50 6.09 22 7.25 +3.3 HarbrOne n HONE ... ... ... 22.29 15.92 28 17.87 -6.7 Hardinge HDNG .08 .4 37 19.47 9.97 76 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 333 3.70 -11.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.15 2.30 115 5.80 +75.8 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 11 10.32 -5.8 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.58 +.5 Hasbro HAS 2.28 2.6 28 116.20 79.00 3022 86.26 -5.1 HawHold HA .48 1.2 7 59.45 32.40 832 39.25 -1.5 HawaiiTel HCOM ... ... ...dd 31.91 24.01 8 27.81 -9.9 Hawkins HWKN .88 2.7 17 53.50 31.80 17 32.60 -7.4sHawthornB HWBK .28 1.3 17 22.07 17.31 0 22.28 +7.3 HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 1 9.97 +.7 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 79 42.48 +32.5 HlthCSvc HCSG .77f 1.9 ... 56.20 35.04 1218 39.59 -24.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 336 28.35 +13.6 HealthEqty HQY ... ... 99 68.75 40.21 262 65.11 +39.5 HlthStrm HSTM 1.00e ... 78 31.53 21.15 50 24.30 +4.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 523 17.90 -23.3 HeartFn HTLF .52a .9 19 56.40 42.10 89 54.80 +2.1 HeatBio rs HTBX ... ... ... 8.25 1.09 152 1.12 -70.8 HebronTc n HEBT ... ... ... 4.26 1.45 7 1.66 -36.9sHeidrkStr HSII .52 1.4 ...dd 32.85 17.90 888 37.95 +54.6 HelenTroy HELE ... ... 14 102.88 81.10 187 84.95 -11.8 HeliMAn h HMNY ... ... ... 38.86 2.12 5233 2.42 -61.6 Helius Med n HSDT ... ... ... 8.97 7.54 18 8.50 +8.8 HemisMda HMTV ... ... ... 13.20 10.50 22 10.95 -5.2 HennesAd s HNNA .40f 2.0 10 20.00 13.88 8 19.69 +19.0 HSchein s HSIC ... ... 29 93.50 62.56 3572 73.83 +5.7 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 225 16.83 +9.9 HrtgeFn HFWA .60f 1.9 22 33.25 23.00 158 32.00 +3.9 HeritCryst HCCI ... ... 25 25.20 14.35 36 22.95 +5.5 HernTher h HRTX ... ... ...dd 32.70 12.70 761 30.25 +67.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 6.99 -2.2 HeskaCorp HSKA ... ... 41 115.00 56.59 27 79.89 -.4 Hexindai n HX ... ... ... 17.00 10.20 40 11.01 -.4 Hibbett HIBB ... ... 16 29.18 9.40 513 26.65 +30.6 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 241 18.29 +.5 HighpwrInt HPJ ... ... 4 6.00 3.15 12 3.35 -9.5 HghwyH HIHO .32e 6.2 ... 6.55 3.10 5 5.19 +23.5 HimaxTch HIMX .24e 3.4 41 13.95 5.97 1818 7.04 -32.4 HingmSv HIFS 1.36a .6 18 242.00 172.55 1 210.46 +1.7 Histogenics HSGX ... ... ...dd 3.35 1.59 36 2.70 +31.7 Holl ysys HOLI .12e .5 19 28.35 15.20 218 22.06 -.9 Hologic HOLX ... ... 15 46.80 35.33 2522 38.62 -9.7 HomeBLA HBCP .68f 1.5 20 47.20 33.74 28 43.88 +1.5 HomeBcs s HOMB .44 1.9 21 26.53 20.82 1423 23.42 +.7 HmFdB LA HFBL .48 1.6 18 31.95 23.10 6 30.06 +6.9 HomeStreet HMST ... ... 20 32.60 24.00 472 26.23 -9.4 HometBk n HMTA ... ... ... 11.95 9.70 1 11.66 +4.3 HomeTrBc HTBI ... ... 27 28.00 21.40 31 26.95 +4.7 HomolMd n FIXX ... ... ... 24.40 16.12 153 20.08 +7.6 HookerFu HOFT .56 1.5 16 52.75 35.90 28 38.20 -10.0 HopeBcp HOPE .52 2.9 15 19.92 15.10 493 17.66 -3.2 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 64 30.12 +8.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 1219 13.77 -5.7 HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 54 10.34 -7.8 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 86 23.79 -3.0 HorzDAX DAX .60m 2.0 ... 34.00 27.98 2 30.73 -2.7 Hortonwks HDP ... ... ...dd 22.00 9.93 904 17.03 -15.3 HospPT HPT 2.12f 8.5 10 32.49 23.83 913 25.02 -16.2 HostessBr n TWNK ... ... 31 17.18 11.00 897 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 310 7.30 -21.5 HoustWC HWCC .12m 1.6 ... 8.35 4.70 25 7.35 +2.1 HovnEn pf A HOVNP ... ... ... 8.47 5.50 5 6.77 -9.7 HowardBcp HBMD ... ... 31 24.20 16.70 249 19.20 -12.7 HubGroup HUBG ... ... 27 52.25 33.18 350 43.25 -9.7 HudsonGbl HSON .20 10.9 ...dd 2.44 1.26 3 1.84 -18.2tHudsonTc HDSN ... ... 16 10.40 4.26 272 4.25 -30.0 HuntJB JBHT .96 .8 19 126.49 83.35 1339 118.41 +3.0 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8 HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 11278 14.85 +2.0 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 36 26.25 -6.7 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.43 -2.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 23.81 -5.0 Hurco HURC .44f 1.0 18 50.33 27.74 14 45.95 +9.1 HuronCon HURN ... ... ...dd 46.85 29.53 115 38.35 -5.2 HutChMd n HCM ... ... ... 42.25 18.30 84 33.50 -15.0 HuttigBld HBP ... ... ...dd 9.24 4.82 63 6.31 -5.1 Hydrognc HYGS ... ... ...dd 12.00 6.45 16 8.35 -24.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 344 10.04 +1.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 0 .39 +30.0 IAC Inter IAC 1.36 .9 59 166.64 78.33 585 157.49 +28.8 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 5 3.48 +1.0 ICC Hld n ICCH ... ... ... 18.00 14.54 3 15.30 -6.0sICF Intl ICFI .14p ... 21 68.05 41.10 221 68.00 +29.5 ICU Med ICUI ... ... ...cc 265.28 149.60 97 251.10 +16.3 IClickInt n ICLK ... ... ...dd 11.40 5.05 126 7.44 -17.8 ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.55 -5.6 IdexxLab s IDXX ... ... 63 207.14 146.09 427 193.85 +24.0 IES Hldgs IESC ... ... 28 20.32 14.05 39 16.95 -1.7 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 4 6.80 -47.6 IHS Mark INFO ... ... 29 50.00 42.40 2293 49.11 +8.8 II-VI IIVI ... ... 25 53.08 27.25 577 39.95 -14.9 ILG Inc ILG .70f 2.1 37 34.92 23.07 1443 32.56 +14.3 INTLFCStn INTL ... ... 18 46.96 33.11 48 45.54 +7.1 IPG Photon IPGP ... ... 34 264.11 121.23 333 217.94 +1.8 iPass IPAS ... ... ...dd 1.51 .28 1421 .35 -32.7tiPicEnt n IPIC ... ... ... 17.00 9.40 15 9.53 -37.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 25.21 -.3 IQIYI n IQ ... ... ... 20.50 15.30 5369 18.53 +19.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 0 45.85 -18.8 IRhythm n IRTC ... ... ...dd 68.07 32.10 451 59.23 +5.7 iRobot IRBT ... ... 28 109.78 55.77 2165 59.08 -23.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 5 72.63 -1.5 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 432 39.08 -10.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 119 50.82 +1.8 iShNewZea ENZL 2.01e 4.3 ...q 50.56 42.16 10 47.22 -.5 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 3 85.81 +1.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 668 95.90 -2.7 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 35 81.42 +14.5 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 716 23.78 +2.0 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 561 75.54 -1.0 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.35 -4.7 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 99 9.64 +3.4 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 608 49.90 -.1 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 2147 71.67 -.6 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 1423 65.68 +1.8tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.73 1669 110.71 -4.6tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.13 12 48.37 -2.2tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.34 3179 101.35 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.22 1999 83.27 -.7 iShEurRE IFEU 1.46e 3.6 ...q 42.63 35.49 3 40.98 -.5 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 68 29.79 -.7 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 14 59.21 +2.4 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1160 168.56 -.7 iShIndia50 INDY .15e .4 ...q 39.29 32.52 206 35.49 -4.4 iShNsdBio s IBB ... ... ...q 119.30 94.20 2081 103.27 -3.3tiShMBS MBB 3.04e 2.4 ...q 107.76 103.58 726 103.47 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.54 39 107.47 -4.1tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.28 304 106.25 -2.7tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 400 103.61 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.26 276 119.28 -2.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 340 53.49 -3.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 360 54.12 +.7 iShShtTrB SHV .03e ... ...q 110.41 110.18 2148 110.33 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2194 37.17 -2.4tiShCrShUS s ISTB ... ... ... 50.47 49.04 148 49.06 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 174 176.43 +3.7 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 192 3.87 +64.0 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 815 76.80 -.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 73

Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 27.25 -4.0 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.95 -4.1sIcahn Ent IEP 7.00f 10.9 27 64.44 47.56 104 64.09 +20.9 IchorHld n ICHR ... ... 10 35.51 17.76 1035 20.98 -14.7 Icon PLC ICLR ... ... 31 124.65 76.81 274 117.34 +4.6 IconixBrnd ICON ... ... 1 8.30 .86 1047 .94 -27.5 IdealPower IPWR ... ... ...dd 3.29 1.06 150 1.24 -12.7 Identive lf INVE ... ... ...dd 6.28 2.55 12 3.40 +1.8 IderaPhm IDRA ... ... ...dd 2.87 1.32 814 1.56 -26.1 iKangHlth KANG ... ... 17 20.14 11.70 539 19.94 +26.2 Ikonics IKNX ... ... ... 13.03 7.25 0 8.80 +17.0 Illumina ILMN ... ... 48 256.64 167.98 1056 238.50 +9.2 ImageSens ISNS ... ... ...dd 5.20 2.50 19 4.30 +45.8 Immersn h IMMR ... ... ...dd 12.85 5.76 318 11.15 +57.9 ImmuCell ICCC ... ... 80 9.25 5.26 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 173 3.45 -11.5 ImmuneP rs IMNP ... ... ... 3.47 .30 119 .34 -40.0 ImunoGn IMGN ... ... ...dd 13.41 3.73 2897 9.99 +55.9 Imunmd IMMU ... ... ...dd 18.93 5.04 1527 16.08 -.5 Immuron n IMRN ... ... ... 16.70 4.47 6 9.31 +76.0 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 8 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 857 19.85 +19.2 Imperva IMPV ... ... ...cc 52.40 37.17 461 49.00 +23.4 Impinj n PI ... ... ... 60.85 9.95 504 12.72 -43.5 ImprimisP IMMY ... ... ...dd 4.57 1.35 41 2.22 +30.6 Incyte INCY ... ... ...dd 140.11 61.30 7408 62.35 -34.2 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 73 73.70 +5.5sIndBkMI IBCP .60 2.4 22 24.80 18.50 345 25.30 +13.2 IndepBkTX IBTX .48f .7 23 75.95 51.71 235 71.35 +5.5 IndusAcq n INDU ... ... ... 11.74 9.65 0 9.84 +.9 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 6 2.15 +30.8 IndLogis n ILPT .27p ... ... 24.00 17.21 317 20.84 -10.7 Innera INFN ... ... ...dd 12.38 6.10 883 11.68 +84.5 InnityPh INFI ... ... ...dd 3.75 .93 285 2.20 +8.4 InfPrCas IPCC 2.32 1.9 30 122.45 83.00 36 122.05 +15.1sInaRx n IFRX ... ... ... 39.90 14.47 10 38.09 +81.8 InfoSvcs III .20f 4.6 5 4.63 3.11 53 4.39 +5.3 InfoSonc rs IFON ... ... ... 26.00 4.22 89 4.48 -37.7 InfrEnAlt IEA ... ... ... 10.42 8.25 14 9.40 -5.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 105 34.35 -.7 InnerWkgs INWK ... ... 29 12.03 8.19 185 10.21 +1.8 Innodata INOD ... ... ...dd 2.10 .88 9 1.15 -15.4 Innophos IPHS 1.92 4.6 38 51.34 38.66 166 42.14 -9.8sInnospec IOSP .78f 1.0 30 74.45 54.10 168 74.95 +6.2 InnovBio rs INNT ... ... ... 50.50 3.43 248 19.48 +219.3 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 12 3.59 +22.1 Innoviva INVA 1.00 6.3 17 17.99 11.02 1341 15.79 +11.3 Inogen INGN ... ... ...cc 144.31 79.81 122 138.49 +16.3 Inovalon n INOV .12p ... ... 17.80 10.10 429 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 1007 4.56 +10.4 Inpixon rs INPX ... ... ... 138.30 .33 866 .40 -93.7 InseegoCp INSG ... ... ...dd 2.33 .87 96 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 145 35.19 -8.1 Insignia s ISIG .70e ... ...dd 2.40 .90 14 2.16 +81.5 Insmed INSM ... ... ...dd 33.94 11.49 955 25.00 -19.8tInspEnt INSE ... ... ... 14.00 5.15 203 4.85 -50.5 Insteel IIIN .12a .4 22 36.70 23.20 165 28.81 +1.7 Insulet PODD ... ... ...dd 89.63 38.43 263 84.90 +23.0 InsysTher s INSY ... ... ...dd 15.02 4.10 492 6.90 -28.3 IntecPhm n NTEC ... ... ... 9.80 4.80 206 5.10 -1.0 IntegLfSc s IART ... ... 67 58.17 41.51 637 54.67 +14.2 IntgDv IDTI ... ... 40 34.13 22.70 1218 29.53 -.7tIntegMed n IMTE ... ... ... 10.00 2.42 1 2.25 -60.0 Intel INTC 1.20 2.3 19 54.36 33.23 42438 51.45 +11.5 Intellia n NTLA ... ... ...dd 35.99 11.15 1117 20.16 +4.9tIntelliph IPCI ... ... 3 2.92 .51 800 .43 -46.3 IntParfum IPAR .84 1.7 36 49.50 34.05 99 48.25 +11.0 InteractB IBKR .40 .5 41 75.27 34.11 550 72.77 +22.9 InterceptP ICPT ... ... ...dd 135.59 51.05 601 65.78 +12.6 InterDig IDCC 1.40 1.8 11 93.00 67.55 437 78.40 +3.0 Interface TILE .26 1.0 27 26.25 18.30 331 25.10 -.2 Intergroup INTG ... ... ...dd 28.50 21.30 1 24.05 +.9 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.44 +4.2 Intermolec IMI ... ... ...dd 1.65 .80 24 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 108 11.52 -26.7 IntlBcsh IBOC .66 1.6 19 42.90 32.50 178 41.05 +3.4 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 83 41.30 +3.6 IntrntGold IGLD ... ... ... 11.51 3.49 0 3.56 -57.9 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.76 +7.2 IntrpDia rs IDXG ... ... 1 3.20 .72 133 .90 -11.9 IntersENT XENT ... ... ...dd 42.25 17.25 210 40.75 +25.8 Intersectns INTX ... ... ...dd 5.75 1.46 17 1.80 -20.4 Intevac IVAC ... ... 17 14.15 5.95 105 6.15 -10.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 279 18.57 +28.2 IntriCon IIN ... ... 96 26.00 6.05 72 23.05 +16.4sIntuit INTU 1.56 .9 49 181.97 115.62 1217 178.57 +13.2 IntSurg s ISRG ... ... 66 473.79 271.06 1134 436.47 +19.6sInvestar ISTR .14f .5 25 27.20 20.25 4 27.15 +12.8 InvestBncp ISBC .36 2.6 22 14.85 12.48 2094 13.81 -.5 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.00 -2.2 Invuity n IVTY ... ... ...dd 9.70 3.30 96 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 3198 45.33 -9.9 IovanceTh IOVA ... ... ...dd 19.90 4.45 381 14.35 +79.4 iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 36.51 27.28 0 36.79 +16.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 11 16.00 +5.6 Iridex IRIX ... ... ...dd 12.43 5.31 9 5.70 -25.2 IridiumCm IRDM ... ... 12 13.25 9.68 774 12.80 +8.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1296 16.94 +13.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.46 -3.3tiSh USD n SUSC ... ... ... 25.90 24.13 15 24.24 -4.8 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 6 24.55 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 208 35.96 +1.5 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 18 57.53 -1.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.33 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.43 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 61.26 23 68.21 +.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 8 58.00 -2.0tiShCTotBd s IUSB ... ... ...q 51.49 49.31 129 49.30 -3.1 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 253 28.01 -2.4tiSh UAE UAE .63e 3.9 ...q 18.08 16.15 4 16.22 -3.5 iSh Qatar QAT .66e 3.9 ...q 19.40 13.01 11 17.00 +4.9 iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 218 38.13 +4.9 iShGblGld rs RING ... ... ...q 20.84 16.88 92 18.27 -2.8 Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 201 5.00 -28.3 Itron ITRI ... ... 36 79.95 61.26 292 67.05 -1.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 43 31.70 -7.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 92 2.39 -47.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 36 140.27 -7.6 j2Global JCOM 1.62f 2.0 27 91.48 70.27 160 80.56 +7.4 JA Solar JASO ... ... 10 8.48 6.01 140 6.79 -9.0 JD.com JD ... ... 18 50.68 34.36 19603 35.87 -13.4 JMU Ltd JMU ... ... ... 2.78 .66 11 .71 -30.0 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 171 120.68 +3.2 JackInBox JACK 1.60 1.8 24 113.00 79.30 336 88.80 -9.5 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.36 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1427 .16 +16.4 JkksPac JAKK ... ... ...dd 5.30 1.95 43 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 26 9.14 +13.4 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 121 36.66 -8.4 JanusSmC JSML ... ... ... 39.40 31.76 1 37.52 +2.1 JanSmMid JSMD ... ... ... 43.68 32.81 21 39.84 +2.6 JanLTCar n OLD ... ... ... 27.72 21.60 5 22.20 -7.3 JanObes n SLIM ... ... ... 34.47 24.27 32.07 +3.5 JanOrgan n ORG ... ... ... 36.00 26.20 0 33.49 -3.1 JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 32 2.92 +23.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 304 154.51 +14.7 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 5277 19.53 -12.6 JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.15 -15.4 JewettCam JCTCF ... ... 21 17.90 10.80 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 35 65.17 +5.0 JointCorp JYNT ... ... ...dd 7.42 3.41 22 7.19 +45.0 JounceTh n JNCE ... ... ... 29.29 11.05 209 18.37 +44.1 JunprPhm JNP ... ... 14 13.25 3.90 101 8.00 +64.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 152 19.14 +6.3 KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.1sKBL Mg un KBLMU ... ... ... 10.46 9.10 2 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 117 4.88 +17.9 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 42 3.12 -8.5 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.39 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 280 8.15 +38.8 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1815 99.56 -5.2 KLX KLXI ... ... 30 75.93 45.73 578 73.37 +7.5 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.75 +3.9 KaiserAlu KALU 2.20 2.2 33 116.86 78.23 198 99.89 -6.5 Kala Ph n KALA ... ... ... 26.75 11.81 67 15.45 -16.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 13 9.19 -5.7 Kamada KMDA ... ... ... 8.61 3.75 9 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 113 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 515 13.62 +41.9 KayAnAc n KAAC ... ... ... 10.08 9.64 0 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 47 5.38 +69.2 KearnyF s KRNY .12 .9 60 15.63 12.75 375 13.70 -5.2 KellySA KELYA .30 1.0 16 32.31 21.01 120 29.84 +9.4 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 171 5.35 +32.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 787 4.57 -1.7 KewnSc KEQU .68 2.0 21 34.80 22.56 5 34.00 +17.3 KeyTrn KTCC ... ... 14 8.00 6.69 8 7.10 +4.1 Kforce KFRC .48 1.7 21 29.70 16.75 119 27.95 +10.7 KimballEl KE ... ... 16 22.45 15.75 37 16.70 -8.5 KimballInt KBAL .28 1.7 17 20.97 15.40 58 16.87 -9.6 KindredBio KIN ... ... ...dd 9.80 6.50 74 9.05 -4.2 KingldJw KGJI ... ... 2 2.50 1.17 5 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 24 17.25 -8.2 KingtoneW KONE ... ... ... 9.90 2.63 57 5.88 +37.4sKinsaleCp n KNSL .28f .5 ... 55.10 31.56 97 52.97 +17.7 Kirklands KIRK ... ... 34 13.42 8.17 84 10.58 -11.6 KitovPh n KTOV ... ... ... 3.44 1.27 74 2.44 +7.0 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 16 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 419 3.15 -1.6 KornitDig n KRNT ... ... ... 23.15 11.70 139 14.40 -10.8 Koss h KOSS ... ... ...dd 3.58 1.40 6 1.83 -40.9tKraftHnz n KHC 2.50 4.4 16 93.88 57.41 8260 56.53 -27.3 KratosDef KTOS ... ... ...dd 13.93 7.61 1832 11.11 +4.9 KrystlBio n KRYS ... ... ... 12.00 8.03 16 9.10 -13.5 Kulicke KLIC ... ... 66 28.71 18.22 1160 23.76 -2.4 KuraOnc n KURA ... ... ...dd 24.03 5.90 314 15.10 -1.3L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 28 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 188 68.89 -8.2sLHC Grp LHCG ... ... 33 76.65 52.86 386 75.55 +23.3 LKQ Corp LKQ ... ... 21 43.86 28.98 1996 37.50 -7.8 LM FdgA n LMFA ... ... ... 6.65 .55 139 .63 -60.1 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 605 61.03 +6.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 64 2.35 -5.6 LSI Ind lf LYTS .20 3.7 25 10.00 4.99 343 5.44 -20.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 509 30.26 -6.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 11 16.88 -1.6 LakeldB LBAI .40 2.0 18 21.90 15.06 141 20.10 +4.4 Lakelnd s LKFN 1.04f 2.1 21 52.43 41.30 65 48.98 +1.0 LakeInd LAKE ... ... 10 17.18 10.05 11 13.20 -9.3 LamResrch LRCX 2.00 1.1 18 234.88 139.24 5033 185.82 +1.0 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 418 62.51 -15.8 LancastrC LANC 2.40 1.9 33 135.86 113.34 127 126.03 -2.5 Landcad n LCA ... ... ... 11.00 9.89 6 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.61 +.9 Landec LNDC ... ... 18 14.95 11.42 16 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.75 -.8tLandmInfr LMRK 1.47 9.7 28 18.75 14.23 210 15.10 -16.6tLandIn pfA LMRKP 2.00 8.7 ... 26.14 23.05 69 22.99 -9.0tLndInf un B LMRKO 1.98 8.7 ... 25.76 23.42 45 22.85 -10.4tLandInf pfC LMRKN 1.75 7.5 ... 24.35 23.17 43 23.40 -3.5 LandsEnd LE ... ... 22 24.80 10.55 280 19.50 -.3 Landstar LSTR .60f .6 27 118.60 80.00 666 105.70 +1.5 Lantheus n LNTH ... ... 6 24.45 11.60 405 17.55 -14.2 Lantronix LTRX ... ... ... 3.42 1.78 20 2.28 +12.7 Lattice LSCC ... ... ...dd 7.10 5.05 660 5.16 -10.7 LaureatE n LAUR ... ... ... 18.96 10.46 205 13.85 +2.1 Lawsn LAWS ... ... 48 28.00 18.70 13 23.90 -3.4 Layne LAYN ... ... ...dd 16.96 6.98 128 14.46 +15.2 Lazydays n LAZY ... ... ... 11.10 9.08 1 9.40 -15.3 LeMaitreV LMAT .28f .7 46 41.28 25.05 134 38.80 +21.9 LeadgBr g LBIX ... ... ...dd 3.75 .74 4 1.09 -33.3 LeapTh n LPTX ... ... ... 10.25 4.90 83 6.82 +9.3 LegacyRes LGCY ... ... ...dd 6.24 1.07 217 5.62 +249.1 LegcyR pf LGCYP 2.00 18.7 ... 11.88 3.69 1 10.70 +127.6 LegcyR pfB LGCYO 2.00 21.0 ... 10.38 3.69 4 9.51 +102.8 LegacyTxF LTXB .64 1.5 19 46.45 34.58 218 42.74 +1.3 LM DevDvr DDBI ... ... ...q 31.49 26.49 2 29.65 -.1 LM EMDvr EDBI ... ... ...q 35.60 29.14 0 32.51 -1.6 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 50 29.03 -7.9 LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.60 -6.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.07 +3.0 LeisAcq n LACQ ... ... ... 9.65 9.55 1 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 125.60 319 327.50 -3.8 LevOneBc n LEVL ... ... ... 30.79 28.45 15 28.51 -2.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 537 8.13 -17.7 LexnFint n LX ... ... ...cc 20.00 10.15 308 15.76 +13.4 LiNiuTc rs LINU ... ... ... 5.33 .99 163 1.56 -23.5 LianlouSm LLIT ... ... ... 3.69 1.05 73 2.02 +15.2tLibBrdbdA LBRDA ... ... ...dd 104.35 80.39 175 80.85 -4.9 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 558 81.35 -4.5 LibExpA n LEXEA ... ... ... 58.20 35.89 206 39.65 -10.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1748 33.25 -7.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3068 32.05 -5.3 LibLA A n LILA ... ... ... 24.00 19.00 138 19.50 -9.6 LibLA C n LILAK ... ... ... 23.92 18.65 268 19.19 -10.3 LibMSirA n LSXMA ... ... ... 46.43 36.33 289 41.49 +4.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 362 41.23 +4.0 LibMBrA n BATRA ... ... ... 26.52 21.35 53 22.55 +2.3 LibMCFor FWONK ... ... ... 41.14 28.37 2413 30.69 -10.2 LibMAFor FWONA ... ... ... 39.37 27.22 253 29.07 -11.2 LibMBrC n BATRK ... ... ... 26.20 21.53 87 22.54 +1.4 LibertyTax TAX .64 6.2 11 15.00 7.75 48 10.35 -5.9 LibTripA A LTRPA ... ... ...cc 16.95 7.90 346 10.85 +15.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 380 49.60 -.4 LifetimeBr LCUT .17 1.5 10 20.85 11.23 15 11.70 -29.1 Lifevant rs LFVN ... ... ... 6.84 2.86 10 3.83 -19.5tLifewayFds LWAY ... ... 18 10.75 5.65 23 5.44 -32.0 LigandPh LGND ... ... ...cc 184.79 104.25 303 161.77 +18.1 LightPath LPTH ... ... ... 4.10 2.03 77 2.10 -5.4 Lightbrdg rs LTBR ... ... ... 4.80 .94 178 1.05 -13.9 Limbach n LMB ... ... 36 15.22 11.14 43 11.85 -14.3 LimelghtN LLNW ... ... ...dd 6.05 2.65 1814 4.90 +11.1 Limoneira LMNR .25 1.0 21 26.06 18.21 16 23.84 +6.4 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 5 1.91 -5.4tLincElec LECO 1.56 1.8 25 101.34 83.77 1107 85.54 -6.6 LindbladEx LIND ... ... ...dd 12.07 8.66 34 11.20 +14.4 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 107 1.55 -54.9 Liquidity LQDT ... ... ...dd 8.05 4.34 76 6.25 +28.9 Littelfuse LFUS 1.48 .7 38 226.33 151.62 107 199.26 +.7 LivaNova n LIVN ... ... 31 92.31 50.10 277 87.04 +8.9 LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 25 13.17 -17.6 LiveXLve n LIVX ... ... ... 4.40 3.43 9 3.70 -7.5 LivePrsn LPSN ... ... ...dd 17.15 6.98 225 16.35 +42.2 Logitech LOGI .63e 1.7 29 43.54 30.64 279 37.31 +10.9 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 504 117.40 +2.5 LoneRs n LONE ... ... ... 5.50 2.43 228 5.02 +26.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 44 13.04 -9.9 LoralSpac LORL ... ... 32 51.75 37.00 43 39.70 -9.9 LoxoOncol LOXO ... ... ...dd 138.54 42.11 302 129.51 +53.8slululemn gs LULU ... ... 51 96.96 47.26 2171 96.90 +23.3 Lumentm n LITE ... ... 20 74.40 40.35 2578 55.45 +13.4 Luminex LMNX .24 1.1 33 22.59 18.36 201 21.85 +10.9 LunaInn h LUNA ... ... ...dd 4.00 1.16 121 3.27 +34.6 LuthBur n LBC .23 2.0 ... 13.60 11.02 101 11.54 -4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 928 16.99 -47.8 MAM Soft MAMS ... ... 20 9.42 6.10 2 7.65 +1.9 MB Fncl MBFI .96f 2.2 18 47.64 38.29 560 44.10 -.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 24.92 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 27 11.00 +3.8 MCBC n MCFT ... ... 22 28.62 16.23 79 24.20 +8.9 MDC Pr gs MDCA .84 10.8 2 12.26 6.53 272 7.75 -20.5 MEI Phrm MEIP ... ... ...dd 3.26 1.52 58 2.06 -1.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 0 1.70 -19.4 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 55 58.00 -8.1sMGP Ing MGPI .32a .3 49 93.49 47.64 164 93.01 +21.0 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 65.90 825 102.95 +8.9 MMA Cap MMAC ... ... 8 30.58 18.00 11 27.90 +14.8 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 1 18.22 +2.4 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 267 17.90 -3.2 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.75 -1.3 MTS MTSC 1.20 2.3 14 57.50 45.23 38 51.60 -3.9 MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.95 +3.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.45 9.94 10.45 +3.8 MVB Fin n MVBF .03p ... ... 20.40 16.93 29 19.19 -4.5 MYOS MYOS ... ... ...dd 2.85 1.03 11 1.27 -6.6 MYR Grp MYRG ... ... 24 43.49 23.00 67 30.62 -14.3sMacatawa MCBC .24 2.2 21 10.72 8.87 23 10.71 +7.1 MackFn MFNC .48 3.0 14 16.80 13.16 0 16.00 +.6 MacroGen MGNX ... ... ...dd 32.74 14.36 144 22.98 +20.9 MadrigP rs MDGL ... ... ...dd 154.75 13.09 280 108.81 +18.5 Magal MAGS ... ... ...dd 6.96 4.13 10 5.55 +9.7 MagellnHlt MGLN ... ... 25 112.25 67.20 109 111.10 +15.1 MagicSft MGIC .26e 3.2 20 9.50 7.50 26 8.10 -3.3 MagicJack CALL ... ... ... 8.60 5.55 89 8.35 -1.2tMagneG rs MNGA ... ... ... 49.50 .76 283 .76 -84.2 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.0 MaidenH MHLD .60 7.5 ...dd 12.95 5.55 313 7.95 +20.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 304 34.75 +16.4 MalibuBoat MBUU ... ... 35 36.81 21.94 178 33.98 +14.3 MalvernBc MLVF ... ... 15 28.20 21.00 6 25.68 -2.0 MamEngy n TUSK ... ... ... 35.45 10.88 166 32.36 +64.8 ManTech MANT 1.00f 1.7 21 62.24 34.99 148 60.33 +20.2 ManhAssc MANH ... ... 25 54.21 39.10 1834 42.10 -15.0 ManhBrCa LOAN .48 6.6 16 7.50 4.65 10 7.25 +22.0 Manitex MNTX ... ... ...dd 12.37 6.41 118 10.79 +12.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1753 1.73 -25.4 Mannatech MTEX .50 2.5 9 22.40 12.51 8 20.30 +35.3 MaraPat rs MARA ... ... ... 10.03 .50 8692 1.93 -52.9 MarchxB MCHX .50e ... ...dd 3.13 2.21 32 2.75 -.2 MarPet MARPS .32e 9.2 7 4.57 2.83 0 3.49 +2.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 414 4.53 -44.5 MktAxess MKTX 1.68f .8 54 229.84 171.45 169 200.88 -.4 MarlinBs MRLN .56 2.0 19 29.95 20.26 19 28.00 +25.0 MarIntA MAR 1.32 1.0 35 149.21 93.15 1562 136.90 +.9 Marrone MBII ... ... ...dd 3.39 .85 322 1.67 +51.8 MartenTr s MRTN .10 .5 33 29.60 14.13 708 20.45 +.7 MartinMid MMLP 2.00 13.0 23 20.55 12.70 86 15.35 +9.6 MarvellTch MRVL .24 1.2 65 25.18 14.64 10595 20.65 -3.8 Masimo MASI ... ... 38 104.71 80.69 539 88.83 +4.8 Match n MTCH ... ... 60 48.65 16.57 2369 45.26 +44.6 Materialise MTLS ... ... ... 16.50 9.62 47 11.67 -8.2 MatlinPr n MPAC ... ... ... 10.02 9.65 4 9.83 +.7 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.27 +1.2 MatrixSv MTRX ... ... ...dd 20.25 7.80 151 16.00 -10.1 Mattel MAT .60 4.3 100 23.12 12.21 7591 13.93 -9.4 Mattersight MATR ... ... ...dd 3.40 1.93 44 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 89 51.40 -2.7 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4235 53.78 +2.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 117 5.25 -8.9 MaysJ MAYS ... ... 64 47.00 33.55 3 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 29.55 601 54.54 +5.7 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 103 59.28 +26.2 MedalFin MFIN .20 4.4 45 5.56 2.00 42 4.50 +27.5 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 60 3.34 +28.0 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.21 27 25.25 -.1 MediCo MDCO ... ... ...dd 52.92 24.45 550 29.01 +6.1 MediciNova MNOV ... ... ...dd 14.50 4.40 167 10.52 +62.6 Medidata MDSO ... ... 92 85.92 59.60 520 70.92 +11.9 Medigus rs MDGS ... ... ... 3.35 1.08 23 1.30 -1.7 MediWound MDWD ... ... ...dd 8.25 3.56 21 5.35 +20.2 Medpace n MEDP ... ... 38 39.64 21.76 93 37.01 +2.1 MeetGrp MEET ... ... ...dd 6.45 1.84 685 2.34 -17.0sMelcoResE MLCO .32e 1.0 ...cc 32.06 19.56 4056 31.63 +8.9 Melinta rs MLNT ... ... ... 24.25 6.50 104 7.00 -55.7 Mellanox MLNX ... ... ...cc 79.85 41.55 821 74.25 +14.8 MelroseBn MELR .34e ... 23 20.50 16.75 19.25 -3.8tMenloTh n MNLO ... ... ...dd 39.86 7.94 183 8.01 -72.1 Menus n MRUS ... ... ... 23.75 13.23 22 17.11 -11.8 MercadoL MELI .60 .2 ...cc 417.91 217.06 700 328.77 +4.5 MercBank MBWM .88 2.4 18 38.08 28.92 34 36.20 +2.3 MercerIntl MERC .50 3.7 23 15.00 10.45 91 13.55 -5.2 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 14 20.99 +6.7 MercSys MRCY ... ... 50 55.00 36.09 695 42.93 -16.4 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 105 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 45 17.50 -12.4 MeridBio VIVO .50 3.5 20 16.45 13.23 177 14.30 +2.1 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 57 .68 -36.3 MeritMed MMSI ... ... 52 49.50 29.35 248 45.10 +4.4 MerrimP rs MACK ... ... 1 27.08 7.37 73 8.46 -17.5 Mersana n MRSN ... ... ... 21.01 12.45 42 15.86 -3.5sMesaLabs MLAB .64 .4 ...dd 173.93 122.35 23 171.54 +38.0 Mesoblast n MESO ... ... ... 12.50 4.74 28 5.49 -6.0 MetaFincl CASH .52 .5 22 117.98 60.70 69 111.45 +20.3 Methanx MEOH 1.32f 2.0 22 69.75 39.48 738 65.90 +8.8 Michaels MIK ... ... 9 27.87 17.25 1270 18.59 -23.2 Microbot rs MBOT ... ... ... 6.00 .58 88 .79 -22.9 Microchp MCHP 1.45 1.8 85 101.48 74.55 4341 82.44 -6.2 MicronT MU ... ... 6 63.42 26.37 61845 47.11 +14.6 MicronetE MICT ... ... ...dd 1.77 .65 30 1.49 +33.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2927 64.30 +24.5 Microsoft MSFT 1.68 1.8 67 97.24 67.10 34495 93.12 +8.9 MicroStr MSTR ... ... 19 196.35 122.16 88 130.34 -.7 Microvisn MVIS ... ... ...dd 3.25 1.00 312 1.29 -20.9 MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.95 +8.6 MidConEn MCEP ... ... ...dd 2.35 .92 121 1.90 +61.0 Midatech n MTP ... ... ... 3.27 .73 6 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 595 125.80 -6.8 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 11 51.95 +7.8 MdsxWatr MSEX .90 2.2 28 46.74 32.23 44 40.69 +2.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 69 32.39 -.3 MidWOne MOFG .78f 2.3 17 37.94 30.56 23 33.52 MillerHer MLHR .72 2.3 15 41.85 29.25 391 31.75 -20.7 Mimecast n MIME ... ... ...dd 39.51 22.87 275 37.68 +31.4 MiMedx MDXG ... ... 32 18.25 6.05 1796 7.43 -41.1 Mind CTI MNDO .30e 13.5 11 2.55 2.07 26 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 259 39.00 +28.1 MinervaN NERV ... ... ...dd 11.15 4.80 183 7.30 +20.7 Miragen rs MGEN ... ... ... 15.91 5.01 59 6.42 -38.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 315 28.15 +54.2 Misonix MSON ... ... ...dd 11.80 7.05 0 10.96 +15.9 Mitcham MIND ... ... ...dd 5.00 2.82 17 3.21 +1.2 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 7 23.25 MitekSys MITK ... ... 20 10.75 7.00 454 7.40 -17.3sMitelNet g MITL ... ... ...dd 10.22 6.21 21169 11.12 +35.1 MobileMini MINI 1.00 2.3 37 46.10 26.70 272 42.90 +24.3 MobileIron MOBL ... ... ...dd 6.78 3.20 369 4.75 +21.8 ModMed n MMDM ... ... ... 10.24 9.65 0 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 62 8.21 -18.1 Moleculin n MBRX ... ... ... 3.75 .71 297 1.79 -3.8 Momenta MNTA ... ... ...dd 21.01 11.85 535 19.55 +40.1 Momo MOMO ... ... ... 46.69 22.49 4351 35.06 +43.2 MonakGp n MKGI ... ... ... 5.07 2.00 15 2.44 -50.9 MonarCas h MCRI ... ... 31 47.92 28.47 25 42.91 -4.3 Mondelez MDLZ .88 2.2 21 47.23 39.19 7888 39.77 -7.1 MoneyGrm MGI ... ... ...dd 17.92 8.01 306 8.64 -34.4 MngDB A n MDB ... ... ... 46.26 24.62 985 34.77 +17.1 MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 343 119.01 +5.9 Monotype TYPE .46f 2.0 54 26.75 15.75 249 22.80 -5.4 Monro MNRO .72 1.3 32 64.15 39.65 413 54.65 -4.0 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 51 12.67 -7.9 MonstrBv s MNST ... ... 40 70.21 44.35 2820 55.73 -11.9sMornstr MORN 1.00 1.0 27 103.85 68.43 39 103.39 +6.6 MoSys rs MOSY ... ... ...dd 2.70 .55 194 1.27 +14.4 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.90 -8.4 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 19.77 165 19.12 -23.5 MotusGI n MOTS ... ... ... 5.30 3.75 10 4.28 -2.3 MtnPDia g MPVE ... ... ... 4.10 2.35 10 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 15 2.97 -22.9 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 64 66.80 -10.8 MustBio n MBIO ... ... ... 13.35 8.06 76 9.26 -22.8 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.50 -2.7 MySize n MYSZ ... ... ... 3.58 .57 394 1.28 +97.5 Mylan NV MYL ... ... 9 47.82 29.39 4699 40.25 -4.9 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 188 2.27 -33.3 MyoKard n MYOK ... ... ...dd 62.83 12.20 159 50.05 +18.9 MyriadG MYGN ... ... 15 41.57 17.73 420 28.58 -16.8N -:NBT Bcp NBTB 1.00f 2.7 20 40.85 31.28 148 37.59 +2.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 93 18.71 +26.9 NETgear NTGR ... ... 88 71.42 41.50 311 62.25 +6.0 NF EngSv NFEC ... ... ... 3.65 .76 57 1.30 +34.0 NI Hldg n NODK ... ... ... 18.80 15.07 9 16.40 -3.4 NIC Inc EGOV .32 2.2 19 22.40 12.65 681 14.35 -13.6 NICE Ltd NICE .64 .7 41 98.59 67.00 223 95.28 +3.7 NII Hldg n NIHD ... ... ...dd 3.05 .22 666 2.74 +546.2 NMI Hldg h NMIH ... ... 10 21.92 10.10 345 14.45 -15.0tNN Inc NNBR .28 1.3 12 32.90 21.40 233 21.05 -23.7 NV5 Global NVEE ... ... 25 64.50 35.35 90 61.15 +12.9 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 20 83.88 -2.5tNXP Semi NXPI ... ... 16 125.93 102.82 12602 101.71 -13.1 Nabriva n NBRV ... ... ...dd 14.10 4.39 246 4.72 -21.1 NakedBr n NAKD ... ... ... 3.00 1.11 36 1.44 -.7tNanoDim n NNDM ... ... ... 7.60 1.46 98 1.41 -54.1 NanoString NSTG ... ... ...dd 19.30 5.87 100 9.37 +25.4 NanoVib n NAOV ... ... ... 5.00 3.68 0 4.60 -1.8 Nanomtr NANO ... ... 20 32.42 22.08 215 25.75 +3.3 NantHlth n NH ... ... ... 5.26 2.60 59 3.44 +12.8 NantKwst n NK ... ... ... 8.45 2.71 143 4.08 -9.1 Napco NSSC ... ... 33 11.90 7.40 23 10.70 +22.3 Nasdaq NDAQ 1.76f 2.0 22 87.66 65.98 1740 86.25 +12.3 Natera n NTRA ... ... ...dd 14.76 7.78 73 10.95 +21.8 Nathans s NATH 5.00e ... 51 100.90 52.90 14 81.00 +7.3 NatAmUnv NAUH .18 20.0 ... 2.77 .76 4 .90 -36.6 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 1 46.15 +1.5 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 215 87.38 -10.3 NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 704 5.75 -16.2 NatlCmce n NCOM ... ... 24 46.60 36.80 28 45.55 +13.2 NatEnrSv n NESR ... ... ... 10.35 9.39 13 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 26.26 16.21 322 26.10 +32.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.98 -1.1 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 3 24.96 -.4 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 14 24.98 -.2 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 6 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.40 +3.0 NatInstrm NATI .92f 1.9 61 53.57 33.27 508 49.18 +18.1 NatResrch NRC .40 1.2 67 41.99 22.75 30 34.10 -8.6 NSecGrp NSEC .20 1.3 9 18.17 11.53 1 16.00 -2.1 NatlVis n EYE ... ... ... 43.80 27.19 246 31.94 -21.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 10 319.11 -3.6 NaturlAlt NAII ... ... 9 12.15 9.10 15 10.15 -1.5 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 19 18.49 +21.7 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.45 -18.2 NatusMed BABY ... ... 78 43.60 28.00 385 35.90 -6.0 Nav43 JSM 1.50 6.7 ... 25.00 20.21 19 22.50 -5.3 Navient NAVI .64 4.7 7 16.97 11.48 3048 13.50 +1.4 NavgGp s NAVG .28f .5 22 60.35 45.80 60 57.80 +18.7 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2017 84.51 +41.5 Nemaura n NMRD ... ... ... 6.80 3.26 10 3.72 -35.3 Neogen s NEOG ... ... 61 70.41 45.02 177 68.60 +11.3 NeoGenom NEO ... ... ...cc 11.63 7.08 200 9.39 +6.0 Neonode NEON ... ... ...dd 1.80 .37 122 .43 -42.3 NeosTher n NEOS ... ... ...dd 13.15 6.30 364 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 78460 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 174 2.85 +20.8tNet1UEPS UEPS ... ... 6 13.20 8.38 164 8.32 -30.0 NetElem rs NETE ... ... ... 33.51 2.56 995 9.66 -13.2 NetApp NTAP .80 1.2 29 69.75 37.43 2761 67.85 +22.7tNetEase NTES 2.93e 1.2 8 377.64 253.20 1544 254.10 -26.4 Netix s NFLX ... ... ...cc 338.82 143.40 13863 307.02 +59.9 Netlist h NLST ... ... ...dd 1.37 .14 1878 .15 -52.3 NtScout NTCT ... ... 24 38.48 25.33 738 27.85 -8.5 NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 137 1.62 -5.8 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 287 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 41.76 638 78.43 +1.1 Neurotrpe n NTRP ... ... ... 19.50 3.40 10 8.71 +23.7 NewAgeB n NBEV ... ... ... 7.20 1.62 956 1.79 -17.5 NewLink NLNK ... ... ...dd 19.47 3.75 715 4.69 -42.2 NYMtgTr NYMT .80 13.3 10 6.69 5.35 1796 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 8 22.59 -10.7 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 3 23.35 -4.7 NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.93 11 23.02 -6.8 NewatrTc n NEWA ... ... ... 28.20 7.60 171 12.31 +31.1 NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1109 15.90 -1.9 NewsCpB NWS .20 1.2 ... 17.70 12.65 360 16.15 -2.7 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 70 17.88 -3.3 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 2 25.99 -2.0 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.68 +2.3 Nexeo Sol NXEO ... ... ... 11.14 6.74 203 10.40 +14.3 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 55.95 248 64.45 -17.6 NextDec n NEXT ... ... ... 20.00 3.95 104 7.25 -12.9 NichFncl h NICK ... ... 21 10.35 7.59 1 8.70 -1.1 NicoletBc n NCBS ... ... 16 61.98 47.70 24 56.82 +3.8 NightstTh n NITE ... ... ... 24.94 10.01 6 14.00 +6.7 Noodles NDLS ... ... ...dd 8.20 3.35 121 7.35 +40.0 Nordson NDSN 1.20 .9 25 151.84 107.16 158 135.21 -7.6 NorSys NSYS ... ... 78 6.24 2.77 0 3.10 -19.7 NorestB NBN .04 .2 16 29.95 16.15 25 19.60 -15.3sNthnTech NTIC .10e .3 31 28.70 14.95 7 28.90 +16.8 NorTrst NTRS 1.68 1.6 20 110.81 85.41 1495 107.04 +7.2 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 9 26.27 NorthdBc NFBK .40 2.5 21 19.08 15.14 49 16.10 -5.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 9 35.70 +5.5 NwstBcsh NWBI .68 4.0 18 17.78 14.95 425 16.96 +1.4 NwstPipe NWPX ... ... ...dd 21.36 13.33 20 19.99 +4.4 NorwdFn s NWFL .88 3.0 22 35.72 24.33 7 29.10 -11.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 86 1.60 -33.3 NovaMeas NVMI ... ... 15 31.88 18.52 234 26.07 +.6 Novan n NOVN ... ... ... 7.33 2.65 6 3.06 -27.5 Novanta NOVT ... ... ... 63.60 27.40 225 61.30 +22.6 Novavax NVAX ... ... ...dd 2.75 .73 7820 1.58 +27.4 Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.10 +31.4 NovoCure n NVCR ... ... ...dd 25.70 10.50 1284 24.45 +21.0 NovumeS n NVMM ... ... ... 4.75 2.30 20 2.94 -35.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 12 4.75 +17.0 NuCana n NCNA ... ... ... 30.41 9.32 71 22.20 +119.6 NuVasive NUVA ... ... 34 81.68 44.62 523 52.22 -10.7 NuanceCm NUAN ... ... ...cc 19.93 14.02 1228 14.76 -9.7 Nutanix n NTNX ... ... ... 56.28 14.38 3872 52.51 +48.8 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 1039 29.45 -44.0 Nuvectra NVTR ... ... ... 15.00 7.21 178 13.45 +73.3 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 155 24.60 +1.6 Nvidia NVDA .60 .3 54 254.50 102.11 10322 221.20 +14.3 NxStageMd NXTM ... ... ...dd 30.80 20.45 621 25.72 +6.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 731 1.93 -44.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 98 4.27 +29.4O -:O2Micro OIIM ... ... ... 2.60 1.32 6 1.40 -16.1 OFS Cap OFS 1.36a 12.6 8 14.50 10.58 28 10.77 -9.5 OFS C25 n OFSSL 1.59 6.3 ... 25.20 24.80 56 25.04 +.6 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 68 1.43 +24.3 OP Bancp n OPBK ... ... ... 13.08 12.01 26 12.65 +1.6 OReillyAu ORLY ... ... 15 279.23 169.43 1111 224.63 -6.6 OSI Sys OSIS ... ... 40 96.64 50.50 59 67.70 +5.2 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 3 21.10 +8.0 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 175 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 3 24.65 -2.2 OaktStInco OCSI .56m 7.0 10 9.09 7.03 38 8.04 -4.3 OasmiaPh n OASM .02p ... ... 3.17 .80 33 1.68 +90.8 ObalonT n OBLN ... ... ...dd 13.18 3.17 423 3.72 -43.7 ObsEva n OBSV ... ... ... 15.81 5.00 3 12.79 +31.0 OceanBio OBCI .05e ... ... 5.71 3.26 4 3.50 -19.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 187 1.09 -1.4 vjOceanR rs ORIG ... ... ... 154.86 20.22 215 25.00 -6.7 OceanFst OCFC .60 2.2 16 29.46 24.02 120 26.93 +2.6 Oclaro OCLR ... ... 10 10.93 5.61 2258 8.18 +21.4 OconeeFed OFED .40 1.4 31 30.49 25.12 1 28.31 -1.4 OcularTher OCUL ... ... ...dd 11.79 3.30 169 6.31 +41.8 OdonateT n ODT ... ... ... 32.00 15.15 26 21.08 -15.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 134 8.29 +119.9 OfficeDpt ODP .10 4.5 5 6.26 2.00 2950 2.20 -37.9 OhioValB OVBC .84 1.9 28 45.40 28.25 9 44.65 +10.5 OhrPhar h OHRP ... ... ...dd 2.18 .21 261 .23 -87.7 Okta n OKTA ... ... ... 44.30 21.52 2320 41.96 +63.8 OldDomFrt ODFL .52f .4 39 152.50 82.50 814 142.36 +8.2sOldLnBc OLBK .32 .9 21 34.69 26.01 56 34.97 +18.8 OldNBcp ONB .52 2.9 25 18.88 15.38 1347 18.05 +3.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.46 -11.1 OldSecBc OSBC .04 .3 17 15.00 10.75 33 14.25 +4.4 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.47 +.4 Ollies n OLLI ... ... 32 64.45 36.58 902 61.75 +16.0 OlympStl ZEUS .08 .3 14 25.84 15.83 98 23.12 +7.6 OmegaFlex OFLX .88 1.3 42 76.63 51.50 17 65.60 -8.1 Omeros OMER ... ... ...dd 27.09 8.36 740 14.35 -26.1 Ominto hn OMNT ... ... ... 15.77 2.57 32 2.96 -12.7 Omnicell OMCL ... ... ...dd 55.40 38.00 261 43.15 -11.0 OnSmcnd ON ... ... 12 27.10 13.65 4972 23.31 +11.3 OnTrack OTIV ... ... ... 2.94 .93 202 1.09 -19.9 OncoMed OMED ... ... ...dd 5.56 1.74 304 2.67 -34.9 Oncobiolog ONS ... ... ... 2.30 .78 23 .98 -24.6 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 74

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.83 .50 190 .52 -65.5 OncoSec rs ONCS ... ... ...dd 2.95 .88 753 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.35 -1.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 321 .65 -53.4 180 DgrCap TURN ... ... ... 2.45 1.42 27 1.84 -6.6 OneStopS n OSS ... ... ...dd 6.25 4.10 16 4.69 -3.9 1800Flowrs FLWS ... ... 22 13.33 7.80 125 12.60 +17.8 OpenText s OTEX .53 1.5 35 40.31 30.88 282 34.93 -2.1 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 686 1.90 -59.4 Ophthotech OPHT ... ... 1 3.60 2.24 139 2.59 -17.0 OpiantPh n OPNT ... ... ... 51.90 17.01 33 19.99 -13.0 OpkoHlth OPK ... ... ...dd 7.90 2.66 4049 3.00 -38.8 OptiNose n OPTN ... ... 32 25.24 15.01 113 20.25 +7.1 Optibase OBAS ... ... ...dd 10.40 6.40 5 8.20 +3.0 OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.74 +14.0 OptimB rs OPHC ... ... ...dd 13.96 1.85 5 4.51 -4.0 OpusBank OPB .59e 2.1 39 30.95 20.65 152 28.60 +4.8 OramedPh ORMP ... ... ... 11.34 6.15 46 7.66 -14.9 OraSure OSUR ... ... 33 23.01 12.61 464 17.05 -9.6 Orbcomm ORBC ... ... ...dd 11.99 8.63 387 9.06 -11.0 Orbotch ORBK ... ... 24 65.75 30.27 752 56.94 +13.3 Organovo ONVO ... ... ...dd 3.19 .91 499 1.13 -15.7tOrgenesis n ORGS ... ... ... 16.80 9.50 60 9.79 -29.3 OriginAg SEED ... ... ...dd 1.96 .64 165 .68 -19.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 55 .80 -9.2 Oritani ORIT 1.00f 6.4 12 17.75 15.05 121 15.55 -5.2 OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.20 +3.8 OrthoPed n KIDS ... ... ... 23.00 14.00 95 18.74 -2.3 Orthox OFIX ... ... ...cc 61.00 37.35 113 59.82 +9.4 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 4 10.00 +.5 OssenInn rs OSN ... ... 16 8.90 1.50 29 2.61 -9.4 Otelco OTEL ... ... 10 17.75 6.55 0 15.20 +13.9 Otonomy OTIC ... ... ...dd 21.15 2.80 161 3.75 -32.4 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 3 13.68 -5.3 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 53 44.30 -.3 OvaScience OVAS ... ... ...dd 1.96 .71 142 .84 -39.8 Overstk OSTK ... ... ...dd 89.80 13.75 1985 35.75 -44.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 29 9.98 +1.1 Oxbridge OXBR .48 23.4 4 6.20 1.85 5 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 51 12.27 -12.2 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 100 10.55 +5.0 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.38 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.50 +1.2 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 124 6.07 +5.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 3 7.86 -6.3 PAM PTSI ... ... 30 43.20 15.67 15 37.17 +8.0 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 5 10.40 -3.3 PC Cnnctn CNXN .34e ... 15 29.83 22.66 21 27.25 +4.0 PC-Tel PCTI .22 3.1 ... 8.48 5.65 15 7.16 -2.8 PCM Inc PCMI ... ... 52 31.20 6.90 218 10.40 +5.1 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 71 20.45 +7.3 PDC Engy PDCE ... ... ...dd 59.69 36.74 1654 54.73 +6.2tPDF Sol PDFS ... ... 28 23.93 11.07 111 11.12 -29.2 PDL Bio PDLI .20 6.9 4 3.55 2.05 739 2.91 +6.2 PDL Cmt n PDLB ... ... ... 16.95 14.46 22 15.20 +.1 PHI vtg PHII ... ... ...dd 13.24 9.01 8 13.00 +11.2 PHI nv PHIIK .20 1.7 ...dd 13.25 8.09 73 11.98 +3.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 126 12.05 -5.9 PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.95 -42.7 PRA Grp PRAA ... ... 30 40.55 25.72 174 37.00 +11.4 PRA Hlth PRAH ... ... 60 95.90 61.93 316 85.26 -6.4 PRGX Glbl PRGX ... ... ...dd 10.30 5.40 145 9.80 +38.0 PTC Inc PTC ... ... ...cc 86.49 51.02 1144 83.20 +36.9 PTC Thera PTCT ... ... ...dd 33.22 10.65 907 26.41 +58.3 PacWstBc PACW 2.00 3.9 16 54.86 43.08 738 51.91 +3.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 5576 64.92 -8.7 PacBiosci PACB ... ... ...dd 5.70 2.02 391 2.55 -3.4 PacEthanol PEIX ... ... ...dd 7.50 2.75 438 3.50 -23.1 PacMerc PMBC ... ... 27 10.00 6.85 32 9.75 +11.4 PacPreBc PPBI .15p ... 26 46.05 32.05 254 40.70 +1.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 520 35.30 -22.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 31 7.70 +92.5 PanASlv PAAS .14f .8 21 19.56 13.99 946 16.97 +9.1 PangaeaL PANL ... ... 2 8.40 2.13 20 3.18 -13.6 PapaJohns PZZA .90 1.5 23 85.20 54.00 482 61.45 +9.5 PapaMurph FRSH ... ... ...dd 6.50 3.50 59 4.95 -8.0tParatekPh PRTK ... ... ...dd 29.00 10.50 1378 10.30 -42.5 ParkCity PCYG ... ... 43 15.00 8.10 20 9.05 -5.2 ParkOh PKOH .50 1.3 16 47.90 34.33 13 37.75 -17.8 ParkeBcp PKBK .48b 2.0 16 24.45 11.65 21 23.50 +14.4 ParkrVs rs PRKR ... ... ...dd 2.72 .70 173 .76 -28.3 PrtnrCm PTNR ... ... 20 6.60 4.01 4 4.50 -26.9 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 2 15.60 +1.3 PatrkInd s PATK ... ... 20 72.35 42.77 392 52.50 -24.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.15 +7.3 PatriotTr n PATI ... ... 12 22.05 16.72 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 739 17.87 -16.8 Patterson PDCO 1.04 4.6 13 48.30 21.09 1859 22.80 -36.9 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2898 19.64 -14.6 Pavmed n PAVM ... ... ...dd 9.31 1.35 151 1.58 -30.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3631 59.95 -11.9 Paylocity PCTY ... ... ...cc 57.16 39.14 231 52.73 +11.8 PayData rs PYDS ... ... ...dd 4.10 1.17 176 1.67 -34.0 PayPal n PYPL ... ... 51 86.32 43.95 9169 75.28 +2.3 pdvWirelss PDVW ... ... ...dd 39.75 21.40 43 29.75 -7.3 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 24 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 29.20 32 34.29 -2.1 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 438 60.65 +28.6 PnnNtGm PENN ... ... 49 33.30 17.56 1273 26.72 -14.7 PennVa n PVAC ... ... ... 48.17 31.00 139 45.95 +17.5 PennantPk PNNT .72 10.5 8 8.17 6.29 184 6.84 -1.0 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 104 13.27 -3.3 PennsWd PWOD 1.88 4.3 17 50.00 38.12 12 43.77 -6.0 PensarAc n WRLS ... ... ... 10.17 7.75 7 9.86 +2.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 0 .44 -12.0 PensarA un WRLSU ... ... ... 11.48 10.02 6 10.46 +1.4 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 4510 18.59 -.6 PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 12 25.69 -9.3sPeBcOH PEBO 1.12f 3.0 19 36.99 29.55 43 37.61 +15.3 PeopBNC PEBK .52f 1.6 18 36.12 19.65 4 31.70 +3.3 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 5 47.32 +1.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 14 32.20 +6.3tPepsiCo PEP 3.22 3.2 21 122.51 101.84 5674 101.44 -15.4 Percptr PRCP .15 1.7 52 10.81 6.80 53 8.82 -9.1 Percient PRFT ... ... 46 24.69 16.20 177 24.10 +26.4 Performnt PFMT ... ... ...dd 3.52 1.52 50 3.11 +88.5 PerionNwk PERI ... ... ... 2.06 .72 123 .73 -29.1 PermaFix PESI ... ... ... 4.45 3.10 17 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 9 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 84 2.31 -3.8 PerryEllis PERY ... ... 7 28.00 16.35 35 25.77 +2.9 PershGld rs PGLC ... ... ... 3.31 1.83 27 2.03 -15.4 PetIQ n PETQ ... ... ... 28.23 17.03 158 22.65 +3.7 PetMed PETS 1.00f 2.9 23 57.80 22.74 907 34.59 -24.0 PFSweb PFSW ... ... ...dd 9.92 5.90 46 9.56 +28.7 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 60 43.20 +29.0 PhotrIn PLAB ... ... 46 11.75 7.20 584 7.85 -7.9 PierisPhm PIRS ... ... ... 9.75 2.28 476 6.44 -14.7 PilgrimsP PPC ... ... 10 38.39 20.28 1230 22.68 -27.0 PingtanM PME .04 1.2 21 5.08 1.99 90 3.40 +11.5 PinnclEnt PNK ... ... ... 33.59 18.30 474 30.79 -5.9 PinnaclFn PNFP .56 .9 21 70.30 58.40 481 65.05 -1.9 PioneerPw PPSI ... ... 13 7.95 4.75 5.94 -22.0 Pixelwrks PXLW ... ... ... 7.05 3.50 289 4.24 -33.0 PlatEag n EAGL ... ... ... 9.85 9.60 17 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 18 10.15 +1.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 185 10.31 -4.4 Plexus PLXS ... ... 19 66.78 49.06 170 61.88 +1.9 PlugPowr h PLUG ... ... ...dd 3.21 1.53 3076 1.86 -21.2sPlumasBc PLBC .36f 1.3 15 27.05 17.93 3 27.10 +16.8 PluristemT PSTI ... ... 9 2.12 1.06 133 1.20 -13.0 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 18 14.95 -19.6 PointsInt g PCOM ... ... 47 12.49 7.70 33 10.80 +5.0 PolarPwr n POLA ... ... ... 7.62 4.01 15 6.01 +20.0 Polarity rs COOL ... ... ... 32.63 10.33 143 17.03 -26.6 Pool Corp POOL 1.48 1.1 35 150.26 97.25 346 138.68 +7.0 PopeRes POPE 2.80 4.0 31 79.50 66.60 2 69.30 -.6 Popular BPOP 1.00 2.2 24 46.83 32.04 1584 46.08 +29.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 9 24.56 +1.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 7 22.58 -.1 PorterBc rs PBIB ... ... ...dd 15.55 8.85 7 13.27 -7.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 1344 34.61 -28.9 Potbelly PBPB ... ... ...dd 14.28 10.50 152 11.20 -8.9 PotltchDel PCH 1.60 3.1 28 56.35 43.15 374 52.15 +4.5 PowellInds POWL 1.04 3.3 ...cc 38.73 22.80 33 31.14 +8.7 PwrInteg POWI .64f .9 36 86.60 60.55 244 67.40 -8.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 76 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.01 +3.6 PSOpYCmd PDBC ... ... ...q 18.50 14.95 603 18.25 +4.6 PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 87 44.68 -.3 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.11 -5.1 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 90 17.07 -4.2 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 226 15.72 -5.0 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 2 103.59 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 26.65 -4.2 PwSWtr PHO .18e .6 ...q 31.82 26.16 75 30.36 +.3 PSNasIntnt PNQI ... ... ...q 141.10 95.97 70 126.69 +9.5 PSMoment PDP .11e .2 ...q 55.77 45.07 125 52.46 +1.6 PSBuybk PKW .52e .9 ...q 63.49 50.99 55 57.16 -3.1 PSh Tech PTF .26e .5 ...q 60.98 44.43 3 55.88 +6.0 PSh Hlthcr PTH ... ... ...q 83.20 52.88 9 76.52 +6.2 PSh Inds PRN .19e .3 ...q 64.86 51.79 4 58.78 -3.6 PSh Fincl PFI .14e .4 ...q 37.29 29.42 13 35.32 +.6sPSh Engy PXI .69e 1.7 ...q 42.50 30.10 43 41.49 +5.1 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 11 67.37 +3.5 PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 49.53 -1.5 PSh BasM PYZ .61e .9 ...q 75.26 58.94 7 68.04 -3.7 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 25 131.28 +1.1 PSDvMom PIZ .26e .9 ...q 29.70 23.97 51 27.45 -.7 PSEmMom PIE .12e .6 ...q 22.22 16.23 43 20.85 +1.5 PShTact n DWIN 1.18 4.8 ... 28.33 24.71 5 24.82 -7.7 PS Rs1KLB USLB ... ... ...q 32.32 28.13 10 30.60 -2.0 PS IntlLB IDLB ... ... ...q 32.01 26.62 9 30.41 +.9 PS DWAtac DWTR ... ... ...q 30.31 24.34 12 28.28 +.1 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 6 60.22 -1.5 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.43 -1.8 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 7 70.01 -6.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 41 37.54 -.1 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.12 -.9 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 23 15.96 +3.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 58.01 +3.6 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.70 +2.0 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 2501 55.68 +1.2 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.71 +3.9 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 67 22.86 -3.2 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.47 -.1 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 97 30.73 -13.2 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 6 52.06 -1.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.88 -.9 PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 78.28 +2.4 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.84 -4.1 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 64.21 -.5 PS SC HCre PSCH ... ... ...q 118.29 79.74 65 115.16 +16.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 11 31.13 -5.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 3 25.82 -.9 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 70060 158.46 +1.7 PranBio rs PRAN ... ... ... 3.79 1.75 12 1.99 -36.2 Precipio n PRPO ... ... ... 28.16 .37 163 .43 -63.9 PrecTh rs AIPT ... ... ...dd 2.50 .81 172 .90 -10.9 PfdBkLA PFBC .88 1.3 21 67.65 48.89 77 66.90 +13.8 PrefrmdLn PLPC .80 1.2 32 85.63 44.80 6 68.50 -3.6 PremFin PFBI .60 3.0 13 22.92 16.78 9 19.92 -.8 Premier PINC ... ... ...dd 36.50 27.16 368 32.74 +12.2 Presbia n LENS ... ... ... 7.14 1.86 5 2.22 -41.3 Presidio n PSDO ... ... ... 19.74 12.75 51 15.80 -17.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 1878 107.37 +2.3 PrSmrt PSMT .70 .8 36 93.55 77.50 144 88.55 +2.8 PrmEgy PNRG ... ... ...dd 70.30 39.80 0 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 131 12.54 -.2 Primoris PRIM .24 .9 19 30.00 21.84 169 26.50 -2.5 PrinPrice PSET .16e ... ... 34.46 28.19 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.96 +1.6 PrinMill ef GENY .06e ... ... 38.17 27.38 1 34.62 -.3 Prin US SC PSC ... ... ... 33.19 27.61 0 31.33 -1.2 PrinIntM n PXUS ... ... ... 106.29 99.98 0 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1896 61.05 -13.5 ProDex PDEX ... ... 28 8.00 4.55 2 6.80 ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.89 +33.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 68 3.55 +10.1 PrUltBio s BIB ... ... ...q 69.62 44.62 121 51.14 -8.8 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 8851 137.02 -1.2 ProDvrs h rs IPDN ... ... ... 9.95 2.45 7 2.90 -29.1sProrEng PFIE ... ... 1 3.74 1.11 165 3.67 +91.1 PrognicsPh PGNX ... ... ...dd 8.63 4.60 686 6.97 +17.1 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 237 37.22 -12.6 Proofpoint PFPT ... ... ...dd 127.35 74.42 350 121.15 +36.4 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 25446 18.53 -13.9 ProS Ris n EQRR ... ... ... 50.68 38.13 7 47.77 +2.3 PrUlNBio rs UBIO ... ... ... 46.35 24.43 93 28.23 -16.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 15 11.20 -1.7 ProUShBio BIS ... ... ...q 29.66 17.52 90 22.30 +1.1 ProspctCap PSEC .72 11.2 8 9.45 5.51 1014 6.42 -4.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 66 8.84 -57.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 19 2.20 +15.8 Proteos n PTI ... ... ... 8.61 1.41 473 5.15 -11.7tProthena PRTA ... ... ...dd 70.00 11.05 4495 11.09 -70.4 ProvidSv PRSC ... ... 25 79.38 43.19 48 77.99 +31.4 ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.65 -10.6 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.16 -1.3 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.48 +5.0 PsychmCp PMD .60 2.9 24 27.99 15.99 9 21.05 +2.4tPulmatrix PULM ... ... ...dd 3.42 .43 832 .43 -69.3 PulseBio n PLSE ... ... ...dd 39.50 9.81 327 17.33 -26.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 295 61.90 -37.4 PureAcq un PACQU ... ... ... 10.17 10.08 52 10.16 +.4 PureCycle PCYO ... ... ...dd 9.65 5.85 12 9.45 +13.2 PurplInv n PRPL ... ... ... 13.90 7.65 12 8.28 -17.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 16 1.09 -66.1 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 38 45.10 +16.1 QCR Hld QCRH .24f .5 19 50.00 39.85 56 47.80 +11.6 QIWI plc QIWI .84e 5.0 16 26.55 13.67 124 16.77 -3.2 Qorvo QRVO ... ... ...dd 86.84 62.68 2130 68.06 +2.2 Qualcom QCOM 2.48f 5.0 ...dd 69.28 48.92 11659 49.94 -22.0 QualitySys QSII .70 5.1 27 17.74 12.24 247 13.71 +1.0 Qualstar rs QBAK ... ... ... 13.50 4.77 23 10.41 +23.9 Qualys QLYS ... ... 77 85.00 36.70 349 79.00 +33.1 Quantenn n QTNA ... ... ... 22.50 9.60 199 13.05 +7.0 Quanterx n QTRX ... ... ... 24.81 15.30 84 17.15 -20.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 35 1.50 -18.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 28 1.85 -19.6 QuickLog h QUIK ... ... ...dd 2.22 1.15 232 1.41 -19.0 Quidel QDEL ... ... ...dd 57.30 23.02 440 55.09 +27.1 QuinStreet QNST ... ... ...cc 14.65 3.36 937 11.69 +39.5 Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 1.85 -21.9 Quotinet QTNT ... ... ... 7.74 2.78 441 4.00 -19.2 QuratQVC A QRTEA ... ... 21 29.11 20.74 3503 23.64 -3.2 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 441 7.60 +72.3 RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 62 27.64 +1.0 RBC Bear ROLL ... ... 40 139.95 94.97 79 121.14 -4.2 RCI Hosp RICK .12 .4 11 33.78 16.32 26 27.73 -.9 RCM RCMT 1.00e ... 31 7.50 4.60 6 5.26 -15.8 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 102 5.45 +101.9 RGC Res s RGCO .62 2.4 30 31.99 21.21 3 25.40 -6.2 RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.55 +23.7 RMG Net rs RMGN ... ... ...dd 3.60 .75 9 1.18 +43.8 RMR Gp h RMR 1.00 1.3 44 82.70 42.36 56 74.85 +26.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 140 11.01 -18.1 RTI Surg RTIX ... ... ...dd 6.00 3.85 53 4.45 +8.5 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 136 2.65 -52.3 RaPhrm n RARX ... ... ...dd 27.84 4.78 229 5.96 -29.9 RadNet RDNT ... ... 48 14.85 6.00 301 13.55 +34.2 RadaElc rs RADA ... ... ...dd 3.86 1.07 163 2.32 -24.7 Radcom RDCM ... ... 68 22.45 17.00 22 18.45 -7.1 RadiSys RSYS ... ... ...dd 4.39 .53 757 .76 -24.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 507 32.61 +2.6 Radware RDWR ... ... ...dd 22.50 15.28 73 21.85 +12.6 RamacoRs n METC ... ... ... 9.35 3.81 86 6.56 -4.7 Rambus RMBS ... ... ...cc 15.50 11.30 456 13.55 -4.7 RandCap RAND ... ... 18 3.50 2.54 6 2.55 -15.5 Randgold GOLD 1.00f 1.2 25 108.29 77.70 286 80.04 -19.1 RandBcp n RNDB ... ... ... 16.49 13.36 3 16.25 +5.8 Rapid7 n RPD ... ... ...dd 28.73 14.75 245 27.33 +46.5 RaveRest RAVE ... ... ...dd 2.33 1.12 20 1.23 -15.9 RavenInds RAVN .52 1.4 37 40.85 26.70 123 37.65 +9.6 ReShape rs RSLS ... ... ... 6.45 .56 173 .59 -60.1 ReadIntlA RDI ... ... 12 17.50 14.37 109 15.94 -4.6 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 61 .96 -35.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 100 3.64 +6.4 Rl NxtEc n BLCN ... ... ... 25.05 21.69 58 22.46 -7.4 RealPage RP ... ... 69 56.41 32.30 388 53.25 +20.2 ReataPh n RETA ... ... ...dd 40.88 19.31 372 25.12 -11.3 ReconTech RCON ... ... ...dd 5.36 .64 76 1.31 +.8 RecroPhm REPH ... ... ... 12.23 5.81 142 11.68 +26.3 RedRobin RRGB ... ... 27 74.11 45.70 180 62.25 +10.4 RedRkRs n RRR .40 1.3 ... 35.77 21.41 453 30.32 -10.1 RedViolt n RDVT ... ... ... 46.40 5.05 63 6.65 -85.7 Redn n RDFN ... ... ... 33.49 19.18 850 22.22 -29.1 RedhillBio RDHL ... ... ... 11.25 4.30 32 5.03 -2.1tRegenrn REGN ... ... 28 543.55 311.34 752 312.00 -17.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 265 36.20 +8.9 RegulusTh RGLS ... ... ...dd 1.95 .63 308 .64 -38.4 Reis Inc REIS .76f 3.7 ...dd 22.35 15.95 13 20.60 -.2 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 2 23.25 -9.3 Reliv In rs RELV ... ... ...dd 13.77 3.72 9 4.66 -2.3 RemarkHld MARK ... ... ...dd 15.10 1.93 449 5.98 -38.5sRenasant RNST .76 1.6 21 45.86 37.68 272 46.44 +13.6 RenewEn REGI ... ... ...dd 14.10 9.50 388 13.05 +10.6 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.45 -16.9 RentACt RCII .32 3.2 17 13.89 7.22 678 9.94 -10.5 Replgn RGEN ... ... 53 46.81 29.56 201 37.53 +3.4 RepBncp RBCAA .97f 2.3 17 44.04 33.17 34 41.70 +9.7 RepFBcp FRBK ... ... 60 9.90 8.00 201 8.45 resTORbi n TORC ... ... ... 21.10 7.55 64 8.53 -49.5 RschFrnt REFR ... ... ...dd 1.55 .85 69 .94 -9.6 Resonant RESN ... ... ... 8.55 3.17 183 3.68 -50.7 ResConn RECN .48 3.0 25 17.00 12.05 103 15.90 +2.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 135 4.60 RetailOpp ROIC .78f 4.7 49 21.94 16.21 983 16.52 -17.2tRetoEco n RETO ... ... ... 12.75 5.94 83 5.51 -21.8 Retrophin RTRX ... ... ...dd 28.25 15.55 203 26.79 +27.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 214 29.45 -17.6 RevenHo n RVEN ... ... ... 6.75 2.47 2 2.68 -42.2 RevolutL rs RVLT ... ... ... 9.00 2.95 54 3.64 +10.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 82 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 31 22.78 -21.6 RibbnCm n RBBN ... ... ... 8.36 4.97 209 5.46 -29.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 8 1.55 +4.7sRichrdElec RELL .24 2.6 ... 9.00 5.31 37 9.17 +36.1 RigelPh RIGL ... ... ...dd 4.71 2.14 2449 3.73 -3.9 RigNet RNET ... ... ...dd 21.35 12.70 15 15.15 +1.3 RiminiSt n RMNI ... ... ... 10.40 .20 7 8.07 +2.0 RiotBlck RIOT 1.00p ... ... 46.20 3.03 1446 7.58 -73.3 RiseEdCy n REDU ... ... ... 18.60 9.50 48 16.24 +9.8 RittrPh rs RTTR ... ... ... 11.00 1.83 105 2.87 -12.8 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 17 9.48 +9.3 RocktPh n RCKT ... ... ... 20.60 3.40 117 16.41 +57.2 RockwllM RMTI ... ... ...dd 8.98 4.84 222 5.54 -4.8 RockyBr RCKY .44 2.1 16 22.80 12.20 61 21.00 +11.1 RkyMChoc RMCF .48 4.1 20 13.23 11.05 9 11.79 +.1 Roku n ROKU ... ... ...cc 58.80 15.75 2892 32.40 -37.4 Rosehill n ROSE ... ... ... 11.69 5.52 25 8.03 +2.2 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 11 .35 -37.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 2147 77.72 -3.2 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 288 88.60 +7.9 Rubicon rs RBCN ... ... ... 10.45 6.40 13 6.94 -13.1 RmblOn B n RMBL ... ... ... 5.70 3.53 21 4.96 -4.5 RushEntA RUSHA ... ... 26 55.40 34.30 860 41.04 -19.2 RushEntB RUSHB ... ... 32 52.76 31.92 35 40.81 -15.3 RuthsHosp RUTH .44f 1.7 28 26.90 17.95 190 26.45 +22.2 Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 300 112.89 +8.4S -:sS&T Bcp STBA 1.00 2.3 17 43.17 32.75 177 43.51 +9.3 S&WSeed SANW ... ... ... 5.20 2.90 8 3.45 -11.5 SB FinGp SBFG .30 1.6 13 19.58 15.61 1 18.78 +1.6 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1102 164.93 +1.0 SEI Inv SEIC .60f .9 28 78.35 49.45 1058 69.49 -3.3 SelasLf rs SLS ... ... ... 19.80 3.43 35 5.02 -36.1 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.63 -22.6 SGOCO rs SGOC ... ... ... 2.55 .90 6 1.07 +.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 10 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 129 6.15 +4.1 SLM Cp SLM ... ... 19 13.14 9.65 7382 11.94 +5.7 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 6 71.25 +3.6 SmartGlb n SGH ... ... 10 56.69 11.50 1459 38.94 +15.5 SMTC hg SMTX ... ... ... 2.52 1.10 8 2.46 +30.1 SORL SORL ... ... 3 9.74 3.59 174 4.11 -38.8 SP Plus SP ... ... 21 41.70 28.10 59 36.75 -.9 SPAR Gp h SGRP ... ... ... 3.75 .87 81 1.27 +3.3 SpdDorWrF DWFI ... ... ... 26.06 24.47 90 24.59 -2.7 SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2 SPS Cmce SPSC ... ... 98 67.18 45.02 153 64.81 +33.4 SS&C Tch s SSNC .28 .6 31 53.99 35.85 1784 50.01 +23.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 32 4.40 +25.4 SSR Mng g SSRM ... ... 18 11.40 7.64 688 10.28 +17.0 SVB FnGp SIVB ... ... 26 271.79 159.44 691 257.61 +10.2 SabanCap n SCAC ... ... ... 10.20 9.84 6 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 1 10.69 +1.6 SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1518 17.40 -7.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 27 25.00 -1.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1666 20.20 -1.5 SAExplr rs SAEX ... ... ...dd 5.76 1.18 36 1.56 -29.1 SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 17 81.10 +.9 SageThera SAGE ... ... ...dd 195.97 59.57 404 141.19 -14.3 Saia Inc SAIA ... ... 35 80.25 41.28 165 71.80 +1.5 SalemMda SALM .26 7.6 13 8.25 3.25 34 3.40 -24.4 SalisbryBc SAL 1.12 2.5 16 51.80 39.00 44.00 -1.5 SanderFm SAFM 1.28 1.1 8 176.43 108.82 251 113.57 -18.2 SndySpr SASR 1.04 2.5 17 45.64 36.41 426 40.99 +5.0 Sanlp JBSS 2.00e ... 21 74.69 54.32 45 57.56 -9.0 SangTher SGMO ... ... ...dd 27.50 4.05 1369 17.80 +8.5 Sanmina SANM ... ... 18 42.95 24.60 3309 31.75 -3.8 Sano rt GCVRZ ... ... ... .49 .26 4 .44 +15.8 Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 15 9.36 -18.8 SareptaTh SRPT ... ... ...dd 84.37 28.82 1033 76.40 +37.3 Savara rs SVRA ... ... ...dd 17.19 4.60 107 8.95 -39.7 scPhrma n SCPH ... ... ...dd 18.17 9.70 82 9.98 -17.5 ScanSource SCSC ... ... 12 45.35 31.40 96 35.70 -.3 Schmitt h SMIT ... ... ...dd 4.47 1.55 60 2.01 -26.6 Schnitzer SCHN .75 2.4 10 38.85 17.80 286 31.25 -6.7 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 92 41.62 +3.8 Schulmn SHLM .82 1.9 33 43.88 25.00 349 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 21.90 809 49.45 -3.6 Scynexis SCYX ... ... ...dd 2.94 1.22 193 1.25 -46.2 SeaChange SEAC ... ... ... 4.03 2.35 212 3.17 -19.3 SeacstBkg SBCF ... ... 25 28.44 20.58 213 27.96 +10.9 SeagateT STX 2.52 4.3 15 62.70 30.60 3592 58.27 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 75 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 1423 3.32 -7.3 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 148 1.85 -28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 32 11.26 +11.3 SeattGen SGEN ... ... ...dd 71.32 45.31 911 48.78 -8.8 SecndSight EYES ... ... ...dd 2.58 .90 149 1.70 -11.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 64 10.21 +5.7 SecWkA A n SCWX ... ... ...dd 12.99 7.83 112 10.53 +18.7 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.90 7 13.45 +6.4 SelIncREIT SIR 2.04 10.8 16 26.72 17.90 421 18.89 -24.8 SelectaB n SELB ... ... ... 24.02 7.95 179 12.11 +23.4 SelectvIns SIGI .72 1.2 20 62.40 46.28 112 61.30 +4.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 5581 4.26 +14.2 Semtech SMTC ... ... 51 44.85 31.30 690 41.55 +21.5tSenecaB SENEB ... ... 24 39.00 29.00 3 28.80 -15.3 SenecaA SENEA ... ... 11 38.15 27.00 11 28.95 -5.9tSenesTc n SNES ... ... ...dd 8.00 .43 43 .45 -37.5tSenHous SNH 1.56 10.3 10 22.01 14.90 1895 15.18 -20.7 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 12 24.23 -4.1 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 10 25.37 -5.5 Senmiao n AIHS ... ... ... 8.91 5.00 88 7.44 +31.7 Senomyx SNMX ... ... ...dd 1.71 .56 47 1.15 -11.5 SensusHlt n SRTS ... ... ... 6.25 3.38 17 6.05 +17.2 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 4 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 151 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 80 7.70 -24.1 SvcSource SREV ... ... ...dd 4.17 2.61 223 3.87 +25.2 ServiFst s SFBS .44f 1.0 23 44.44 32.54 181 43.31 +4.4 SevStars h SSC ... ... ...dd 7.00 1.26 280 2.52 -45.3 SevernBc SVBI .12 1.6 35 8.20 6.70 13 7.60 +4.8 SharingE rs SEII ... ... 40 12.40 2.61 6 3.16 -58.3 Sharps SMED ... ... ...dd 5.73 3.74 24 4.18 +2.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 19 6.07 +37.8 ShndTele s SHEN .26f .7 ... 41.80 28.00 154 38.55 +14.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 145 2.80 -2.8 Shiloh SHLO ... ... 30 14.97 6.45 58 9.08 +10.7 Shineco n TYHT ... ... ... 4.95 1.31 14 1.56 -32.2 Shire SHPG 1.05e .6 94 192.15 123.73 2938 163.93 +5.7 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 99 23.81 -11.0 ShoreBcsh SHBI .28 1.5 22 20.09 15.17 19 19.00 +13.8 ShotSpot n SSTI ... ... ... 33.19 9.33 196 30.33 +115.9 Shuttery SFLY ... ... ...cc 86.41 39.76 983 82.15 +65.1 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 15 8.23 -39.0 SiennaBi n SNNA ... ... ... 29.25 13.37 43 19.48 +7.3 Sientra SIEN ... ... ...dd 16.68 7.20 457 13.78 -2.0sSierraBc BSRR .64 2.2 20 28.87 23.10 58 29.33 +10.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 162 1.82 -51.2 SierraWr SWIR ... ... 22 31.95 15.10 497 17.75 -13.2 SifyTech SIFY .02e .9 ... 3.15 .69 305 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.50 428 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.12 13 1.15 -46.6 Sigmatr SGMA ... ... 12 11.61 5.02 11 6.42 -36.6 SignatBk SBNY ... ... 18 161.92 116.68 1189 128.33 -6.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 17 32.50 26.97 860 27.14 -7.7 SilcLtd SILC 1.00 2.7 19 77.95 32.00 80 36.95 -47.3 SilcnLab SLAB ... ... 82 101.90 66.35 596 89.00 +.8 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 160 46.84 -11.6 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 0 4.03 -4.8 Silvercrest SAMG .56f 3.6 23 16.80 11.85 6 15.35 -4.4 SimmnsFst s SFNC ... ... 19 30.90 24.88 683 30.35 +6.3 SimplyGd n SMPL ... ... ... 16.01 10.93 382 12.59 -11.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 37 18.00 11.00 40 17.55 +9.0 Sina SINA ... ... 44 124.60 72.26 808 92.83 -7.5 Sinclair SBGI .72 2.5 11 41.15 26.70 1075 28.90 -23.6 SinoGlobl SINO ... ... ...dd 3.99 1.04 60 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.75 4.60 27 7.89 +.1 SiriusXM SIRI .04 .7 35 6.62 4.73 24969 6.27 +17.0 SitoMobl rs SITO ... ... ...dd 8.60 2.45 58 3.76 -44.0 SkySolar SKYS ... ... ...dd 2.43 .82 20 1.34 -10.7 SkyWest SKYW .40f .7 18 60.65 31.75 237 55.45 +4.4tSkywksSol SWKS 1.28 1.5 20 117.65 88.47 2620 87.77 -7.6 SleepNmbr SNBR ... ... 21 40.72 28.23 1282 29.24 -22.2 SmartFn rs SMBK ... ... 25 26.26 20.50 15 24.00 +10.6 SmartSnd n SND ... ... ... 13.70 4.81 487 6.57 -24.1 SmthM hrs SMSI ... ... ...dd 3.41 .81 477 1.90 -33.1 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 157 4.47 -20.9tSocketM n SCKT ... ... ... 4.59 2.92 53 2.83 -20.9sSodaStrm SODA ... ... 35 97.57 49.33 416 95.28 +35.5 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 616 30.28 -30.1 Sol-Gel n SLGL ... ... ... 12.23 9.00 26 9.70 -9.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 34 20.39 +.9 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 23 17.01 -4.2 SolarEdg n SEDG ... ... 32 59.20 15.40 683 52.70 +40.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 0 1.76 -2.4 SolidBio n SLDB ... ... ... 33.74 6.83 335 12.98 -42.6 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 25 1.76 -20.8 SonicCorp SONC .64 2.4 18 30.05 22.11 802 26.53 -3.5 SonicFdry SOFO ... ... ...dd 5.00 2.05 3 2.39 -20.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 45 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 138 2.13 -6.2 SorrentoTh SRNE ... ... 47 10.65 1.50 2537 6.05 +59.2 SotherlyH SOHO .46f 7.0 41 7.08 5.57 33 6.57 +1.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.08 -2.2 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 24.90 -1.8 SouMoBc s SMBC .44 1.2 17 40.80 30.30 3 35.71 -5.0 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.80 +8.2 SouthState SSB 1.36f 1.5 25 94.50 78.60 197 89.50 +2.7sSthnFstBsh SFST ... ... 23 47.50 32.40 12 46.65 +13.1 SoNatBcVa SONA .32 2.0 46 18.48 15.11 30 16.08 +.3 SsdeBTX SBSI 1.12a 3.1 19 37.57 31.20 108 35.81 +6.3 SparkEn s SPKE .72 6.2 10 23.65 8.60 129 11.70 -5.6 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 4 24.15 -9.2 SparkTh n ONCE ... ... ...dd 91.75 41.06 609 75.38 +46.6 SpartnMot SPAR .10 .6 38 18.35 7.85 152 16.10 +2.2 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 274 18.19 -31.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1161 17.34 -8.5 SperoTh n SPRO ... ... ... 19.00 9.66 59 13.04 +11.0tSphr3D grs ANY ... ... ... 7.25 .48 804 .47 -80.9 Spherix rs SP