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

VENICE „ Fresh off a 7A state championship run, Venice High School “red its head football coach Wednesday morning after a rival teams coach said an exchange on Twitter that Peacock had likedŽ was encouraging racism. Though now relieved of all football-related duties, former Indians head coach John Peacock will remain at the school in his current position as a physical education teacher. Peacock coached Venice for 19 seasons, winning the state championship in December 2017. The “ring came following a dispute between Peacock and Braden River head football coach Curt Bradley. The heated back-and-forth between coaches resulted in a three-person group of Principal Eric Jackson, Athletic Director Pete Dombroski and assistant Principal of Administration Melanie Ritter deciding to “re Peacock after meeting on Wednesday.Ž Venice High School would like to thank Coach John Peacock for his years of service as our head football coach,Ž Jackson wrote in Venice coach fired after Twitter likeBy VINNIE PORTELLSPORTS WRITER COACH | 5A Port Charlotte man was sentenced to life in prison Monday for capital sexual battery on a victim under 12 years of age, the State Attorneys Of“ce reported. The case began in 2016, when a federal pornography search warrant was served at the home of Brian Author Thomas, 28. During the search, evidence was found on Thomas laptop that hed been secretly recording children as they undressed and showered, according to a press release. On Feb. 5, Thomas was found guilty at a jury trial, after approximately 45 minutes of deliberation. In addition to the life sentence, Thomas was sentenced to 30 years in prison on a charge of video voyeurism and “ve years in prison for a charge of battery by bodily ”uids, each to be served concurrently. Prior to facing the Charlotte County charges, Thomas entered a plea on the federal child pornography charge and was sentenced to 30 years in prison. The case was handled by Assistant State Attorneys Stephanie Powers and Kyle Stublen.Email: aeasker@sun-herald.com Port Charlotte man gets lifeBy ANNE EASKERSTAFF WRITER A Charlotte County man was sentenced to four years and nine months in prison after failing to comply with sex offender registration requirements. Kenneth Swencki, 48, was adjudicated guilty in 2003 for having a sexual relationship with a 16-yearold student while he was a teacher and coach at Port Charlotte High School. Swencki served three years in prison for the ongoing affair, allegedly having sex with the girl in his car, home, on school grounds and at a Fort Lauderdale hotel where the two and others were staying for a body building competition. In January 2017, Swencki moved from Elkcam Boulevard to a new residence on Olean Boulevard, but did not update his address with the Department of Highway Safety and Motor Vehicles. The Charlotte County Sheriffs Of“ce advised him of the need to report his new address to DHSMV, but he disregarded their order, according to his arrest af“davit. Swencki pleaded no contest to the charge on Monday. He will receive 160 days credit for time served in jail. Assistant State Attorney Stephanie Powers handled the case.Email: aeasker@sun-herald.com Former PCHS teacher returns to prisonBy ANNE EASKERSTAFF WRITER THOMAS SUN FILE PHOTO BY JUSTIN FENNELLVenice High School football coach John Peacock res up the crowd during the Parade of Champions in February, a celebration for the football and volleyball state championships. Peacock was red as head football coach Wednesday.Thomas sentenced for capital sexual battery on victim under 12 SWENCKICORRECTION: In the Tuesday story Grappling with the protocol of K-9 bites,Ž Of“cer Chad Walker was misidenti“ed in photos. The Sun regrets the error. DRONES It rises vertically, buzzing like a beehive. But before long, you cant hear the quadcopter drone: The sound of hundreds of nesting birds its surveilling is more powerful. The drone, piloted by ecologist Church Roberts, is photographing and videoing nests and breeding pairs thanks to a grant from a Punta Gorda-based program. Surveying nesting activity is important not only for protecting the birds and their habitat but also for the fish and waters they rely upon,Ž said Jennifer Hecker, executive director for Charlotte Harbor National Estuary Program, which provided funds and its drone. The information collected by Roberts, whos an FAA-licensed operator, will ultimately yield counts for use in wildlife education and policy proposals. Hes also partnering with Audubon of the Western Everglades, which is providing a boat and a skipper, free of charge. Were looking for trendlines,Ž said Pete Quasius, an Audubon lobbyist whos ferrying Roberts and the drone to rookery islands including little Lenore Island, two miles downstream from Interstate 75 on the Caloosahatchee River. Wildlife scientists are increasingly using drones to gather data. Traditionally, ecologists have looked for good vantage points to observe a flock, and use binoculars and other basic tools to estimate its size. Its often easier to get a good count by airplane, perhaps even using aerial photos. But this can be costly. Drones seem a good compromise. They provide a better view than a landor boat-based observer. They can capture photos and videos for later analysis. Unlike airplanes, drones are relatively small and quiet, reducing the risk of spooking the birds. And, at least one study this year suggests drone-based counts are more accurate than traditional methods. A study published in the journal Methods in Ecology and Evolution was dubbed By LAURA RUANENEWS-PRESSCharlotte County-based program funding efforts FILE PHOTOSSurveying the nesting activity of Roseate spoonbills is among the goals of the Charlotte Harbor National Estuary Program. THE BOTTOM LINEWhether for the environment or business, drones are becoming a more routine part of life in Southwest Florida. PAGE 4: Hurricane Irma helped drive drone industry INSIDE: Check out our weekly Outdoor Living section quietly becoming part of the environment DRONES | 4 At a nature festival last year, Cousins Irina Kebernik, left, and Marina Troshuk inspect the larva of a mealworm. Charlotte Harbor National Estuary Program is among the hosts of the annual nature festival. Close up of a 4K camera attached to the Yuneec Model Q500 as it hovered in Charlotte County last year.CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 116AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 83 Low 65$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I lost my drone in the swamp. ƒ Please tweet me if you find it. 705252000258Daily Edition $1.50 Thursday, April 26, 2018 FORMER POLICE OFFICER ARRESTED IN GOLDEN STATE KILLER CASEThe Golden State Killer is believed to have killed at least 12 people, raped at least 45 people and committed home burglaries i n the 1970s and 1980s throughout California. Joseph James DeAngelo was arrested after police matched DNA evidence from his home with evidence from th e crime scenes. See The News Wire INSIDETHE SUN: Crosswords ............12 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............8 Viewpoint ...........6-7OUR TOWN: Calendar ..................2 Classifieds ............3-9 Outdoor Living ...1,10NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................4 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 LOCAL/REGIONAL NEWS 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 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. Charlotte County commissioners have approved a taxing methodology to pay for beach renourishment and management. (Manasota Key) will continue to erode to a point that will drastically change our shoreline,Ž said Damian Ochab, South Manasota/Sandpiper Key Association president, on Tuesday. Eventually, if allowed to continue, Ochab suggested, the erosion will affect social, economic, and environmentalŽ values the Gulf shoreline provides the county. An eight-year assessment will pay for a $28-million initial beach renourishment project on Manasota Key. All Manasota and Sandpiper Key property owners „ west of the Tom Adams Bridge and south of Sarasota-Charlotte county line „ will pay a $400 to $450 recreational assessmentŽ into the taxing unit. Residential properties, whether single-family or condominium units, within a near-shore zoneŽ will be assessed based upon property size and Gulf frontage. Commissioners also created a similar taxing unit into which Palm, Knight and Don Pedro islanders pay for their beach projects. The county pledges an annual general fund contribution of $1.65 million into the taxing unit to offset half the costs for island property owners. Commissioner Joseph Tiseo suggested the county should boost its contribution. If we bump the $1.65 million contribution up to $2 million, it results in a 25-percent savings for those folks out there,Ž Tiseo said. Chairman Ken Doherty and Commissioner Bill Truex agreed. Truex noted property owners on barrier islands „ like all property owners throughout the county „ contribute to the general fund. I think $2 million is a reasonable amount,Ž Truex said. The assessment rate will be set at a July 19 public hearing.Email: reilly@sun-herald.comCharlotte approves beach taxing unitsBy STEVE REILLYSTAFF WRITER adno=54535068 adno=54533653STORE HOURS: Mon. Fri. 9-5 € Sat 9-1 adno=50534183

PAGE 3

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda adno=50531351

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 #EpicDuckChallenge, and grabbed mainstream media attention. Researchers in 2016 spread a few thousand rubber ducks on a beach in south Australia, organized in colonies. They had one group of veteran wildlife-spotters count birds using binoculars and another group count birds in aerial photographs captured by drones. The drone-human approach yielded the more-accurate counts. Its possible drones could disturb birds; however, if used responsibly they are far less intrusive and less likely to cause disturbanceŽ than boatbased surveys where spotters must fight the temptation to get too close, Hecker said. In the Caloosahatchee River surveys, Quasius has been checking bird behavior while Roberts was piloting the drone over a rookery island. The birds just ignore it,Ž Quasius said after two dronesurvey outings to Lenore Island. If a bird should flush „ meaning it abruptly flies away „ chances are good the nest-spotters are too close. Theres still a lot of coming and going on a rookery island, however. The parents are hard-working. They constantly bring food to their young, and then turn around and go back to get more,Ž Hecker said. She recently accompanied Roberts and Quasius on their first survey trip using the drone. The drone produces movie-grade video that allows scientists to zoom-in via computer „ allowing the drone to be used from a greater distance than in a boat-based survey in which surveyors employ binoculars and spotting scopes. The drones also can view areas and features not accessible by boat. On his second drone-based survey of Lenore, Roberts photographed wood storks, roseate spoonbills and great egrets. He got photos of spoonbill nests „ some near a pond nestled inside mangroves or tucked into trees „ that were too low to be visible from Quasius pontoon boat. Lenore Island first gained prominence 23 years ago, when The News-Press reported that, for the first time on record, endangered wood storks were using this island as a nesting site. Bird experts rejoiced over the nests spotted on Lenore Island in the summer of 1995. The news wasnt so good at Corkscrew Swamp Sanctuary in Collier County, where heavy rains slashed the number of active wood stork nests. Fast-forward to the present. What we saw this year was pretty phenomenal, compared with years past,Ž Quasius said. After a string of bad nesting seasons, great egrets, white ibis, wood storks and other wading birds in the heart of the Everglades started to rebound in 2017. Many of the birds produced some of their healthiest nests in a decade, fledging tens of thousands of chicks. Thats according to South Florida Water Management Districts annual wading bird report that came out this month. However, the same report showed wading birds still struggling to breed in the disappearing shallow wetlands near the Big Corkscrew Swamp and coasts of southern Florida. The district studies the nesting success of wading birds because ecologists believe the species are among the best indicators of the health of the water system. The birds rely on natural patterns of rain and drought, needing long wet seasons for prey fish to multiply and grow in the swamps, followed by dry spells that concentrate those fish into smaller pools to make them easier to catch.Everglades wading bird numbers bouncing backDrone data from Lenore Island has yet to be analyzed. The results will go into a report thats part of the estuary program-funded study. Ultimately, the estuary program will keep the databases, which will be public records. The estuary program is a non-regulatory, public-private partnership working to protect estuaries and water resources in Charlotte, Sarasota, DeSoto, Lee, Manatee, Polk and Hardee counties. Monitoring bird nesting is one small sliver of the activities it supports. Hecker said her organization is working with staff at Charlotte Harbor Aquatic Preserve to explore conducting a similar study of rookeries there that would also use drones. If we dont know the ecological health of an estuary,Ž Hecker said, we cant provide information to resource managers and policymakers, to protect it.ŽDRONESFROM PAGE 1 WHAT IS CHNEP?The Charlotte Harbor National Estuary Program (CHNEP) began when former Florida Governor Chiles submitted a nomination to U.S. Environmental Protection Agency to designate the greater Charlotte Harbor estuarine system as an estuary of national significance. On July 6, 1995, the nomination was accepted. Today, CHNEP, funded through the U.S. Environmental Protection Agency at about $600,000 annually, is one of 28 national estuary programs nationally and one of the four in Florida, along with Tampa Bay, Sarasota Bay and Indian River Lagoon. The programs: € are non-regulatory and work to improve the waters, habitats and living resources of estuaries. € implement the long-term Comprehensive Conservation and Management Plan based on local priorities to guide their efforts. € involve diverse local community stakeholders in the decision-making process. „ Source: chnep.org WATER RESOURCES PROTECTED BY CHNEPIts mission is to protect the protect exceptional estuaries and water resources in Charlotte, Sarasota and other counties including the Peace, Myakka, Caloosahatchee and Estero rivers and the coastal waters of Charlotte Harbor, Lemon Bay, Dona and Roberts bays, the Tidal Caloosahatchee, Pine Island Sound and Estero Bay. „ Source: chnep.org PHOTO PROVIDEDJennifer Hecker of the Charlotte Harbor National Estuary Program with Luna the owl at last years annual nature festival in Charlotte County.Southwest Florida companies are among those on the forefront as drones take the insurance industry by storm in the state and beyond. Hurricane Irma, which slammed into the region seven months ago, presented problems for most businesses. In an eerie way, however, the storm served as an opportunity in the budding world of unmanned aerial vehicles, or drones, which in recent years have enhanced industries from real estate to agriculture. The disaster helped clarify the role of some “rms and brought a surge of customers to others. Among those noticing the trend was Lynne McChristian, the Florida representative for the Insurance Information Institute, a nonpro“t that helps the public better understand the industry. While use of drones in the insurance industry has been rolling out for quite some time,Ž McChristian said it hit its stride in 2017 amid multiple natural disasters, from hurricanes to wild“res to hail storms to ”ooding. With each natural disaster the use of drones seems to be increasing because theyve proven themselves to facilitate a faster claims experience,Ž she said. In each one of these instances all across the U.S., drones were employed to speed up the claims adjusters job.Ž The practice, for example, has been discussed the past several years at the National Hurricane Conference, particularly about how it can enhance ef“ciency and accuracy. Its good for the consumer and for safety,Ž she said. Conditions tend to be dangerous after a disaster, sometimes involving road blockages and lack of access. Drones can do a quick assessment and be more precise,Ž she said. After a widespread disaster, thats important. There might not be as many people to get to places in need. It makes the insurance company more responsive.Ž McChristian emphasized that use of drones is being driven by people who have no claims adjusting experience. Apps are available to tell operators how to record information and to guide them through the data collection process. Because assessment can be done as soon as possible, it eliminates the chance for more damage to occur: That reduces fraud and the amount we all pay for insurance.ŽDrone safetyAndrew Kobzas business works with insurance adjusters and other customers. After the hurricane, his “rm, Naples Drone Solutions, performed more than 250 roof inspections in Charlotte, Lee and Collier counties. I really enjoy a solid challenge,Ž Kobza said. My favorite part about that challenge was getting to see everything that Ive been training myself for. You actually get to see it work at maximum capacity, and for me that was a cool moment.Ž Kobza started the company in 2016 because he didnt like that his dad, a general contractor, had to go on roofs. Thats the reason,Ž he said. To keep people off roofs. Im comfortable really close into the building envelope. With roofs one of the biggest problems was with wind loss damage. When the tile lifts off and sets back down, it doesnt always show you if a grout joint was broken.Ž Kobza thinks there might be an uptick in work as rainy season sets in, potentially revealing leaks that may have gone unnoticed or in which residents thought the problem wasnt a big deal. Well see some movement as rainy season kicks in,Ž he said. All these people who thought they didnt have enough of an issue to claim or didnt want to deal with it, suddenly they have issues.Ž The disaster also helped the Soaring Sky “rm better de“ne its mission. After Hurricane Irma, we knew we could provide tremendous value,Ž said Jason Franciosa, Soaring Skys chief technical of“cer. Franciosa, though new to the “rm, started working with drones in 2012. As an intelligence of“cer in the U.S. Army, he managed a 38-man drone platoon. He then spent two years in Bogota, Colombia, where he worked on drone building and design. When he landed at Soaring Sky a year ago, the Lee County business established in 2014 and touted as Southwest Floridas “rst FAAapproved drone company, was still trying to “nd its niche. An in”ection point came in September, when much of Florida and other places faced Irma. Soaring Sky quickly landed a contract with a major insurance company and got to work in the Keys, at “rst ”ying hundreds of missions each week. In cases where there are concentrated areas of damage, a single ”ight over several hours can handle multiple claims, so its faster and the data quality is better than the traditional response, which involves humans climbing ladders to evaluate damage. We could do it so much faster,Ž Franciosa said. We focused on roof inspections, whereas insurance adjusters generally have to call for ladder assist,Ž or climb a ladder to check out the damage. With a drone, the adjusters dont even have to go to the claim site. The other big advantage is the safety,Ž he said. Its a roof that could be compromised. Speed is everything with the insurance industry with water getting in ƒ so then we started focusing on that as our niche.Ž Soaring Sky is also developing training programs for other companies that want to enter this “eld. Were building a whole training module,Ž Franciosa said. As of September, the United States had 60,000 drone pilots in the Part 107 rule category that covers small drones under 55 pounds, according to the Federal Aviation Administration. The industry is growing with the amount of pilots, but most of them dont have the skills to do more, such as inspections,Ž Franciosa said. Thats where Soaring Sky comes in, helping operators with ”ight patterns, learning how to provide the services and how to partner with insurance companies. It has built a network of over 1,500 pilots that acts as subcontractors to build the brand. Were growing every single day, very rapidly,Ž he said. The insurance company that contracted with Soaring Sky hadnt worked with drone operators until after Hurricane Irma, according to Franciosa. Now its looking to do pre-event inspections as well. Pricing depends on number of buildings, whether its home or commercial, and if its a one-off or multiple structures. Cost can also be affected by complicating factors such as waivers that have to be obtained due to proximity to an airport or air“eld, for example. Soaring Sky employs seven full-time employees, along with an editing team, plus subcontractors. Its efforts started in the Keys, because thats where the most damage occurred in Florida. As that work wrapped up, its attention shifted to Southwest Florida and Miami-Dade County, but it worked as far away as the Panhandle. Franciosa said a roof inspection starts with looking for obvious signs of damage, whether thats broken tiles, broken shingles, or lifting on a metal roof. The evidence it collects can range from basic photos to 3D models. Drones are also capable of using thermal imaging in order to detect water beneath roofs.Future of dronesRight now the industry is very fragmented,Ž Franciosa said. Theres a low barrier to entry to get a license. The shift we see coming is a lot of larger corporations are starting to develop their own inhouse drone teams.Ž Franciosa cited Florida Power & Light as a speculative example. They have a ton of employees already in house that are going to inspect power lines. The company will likely get them to ”y drones eventually.Ž He believes the other shift will occur with drone service companies. Youre going to see the leaders take their place,Ž he said. Drone companies may start to do more specialization, while each industry will have to determine if it will employ its own operators or continue to have work contracted out. I see the broadcasting networks shifting to in-house,Ž he said. Solar panel inspections will likely remain contracted out. A lot of real estate agents are getting into drones. There will still be a service application for those applications and the higher-end applications.Ž Despite the occasional story of someone calling police over trespassing concerns or other issues, Franciosa feels the public perception has improved in recent years as interest has risen among consumers. And even though a drone user cant legally take off and land on someones property without their permission, that doesnt mean a user cant ”y in the air space near their house. People dont understand the air space is not their property,Ž he said. A foot above your roof is no longer your property. Legally speaking we are within our right. Somebody shoots one out of the sky, there will be a federal investigation.ŽDrones take insurance industry by stormBy CASEY LOGANNEWS-PRESS NEWS-PRESS PROVIDED PHOTOThis is the kind of damage documented by drones after Hurricane Irma. FAA RULES FOR COMMERCIAL DRONE USERS € Must be at least 16 years old. € Must pass an initial aeronautical knowledge test at an FAA-approved knowledge testing center although the hurdle for those with a pilot certificate is lower. € Must be vetted by the Transportation Safety Administration. € Must make your drone available to the FAA for inspection or testing on request. € Must report to the FAA within 10 days any operation that results in serious injury, loss of consciousness or property damage (to property other than the drone) of at least $500. „ Source: FAA, Knowbeforeyoufly.org FROM PAGE ONE

PAGE 5

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 5 CHARLOTTE Claudia ArthurClaudia was a 1954 graduate of Miami Jackson High School and was a longtime member of Sonshine Baptist Church. A memorial for Claudia will be held at 3 p.m. on Sunday, April 29, 2018, at Sonshine Baptist Church, 23105 Veterans Blvd., Port Charlotte, FL 33954.Vernon Elmo Peeples Jr.Vernon Elmo Peeples Jr., 59, of North Port, Florida, passed away unexpectedly, Tuesday, April 3, 2018, and the world is that much darker for the loss of such a precious soul. Vernon was born on Dec. 19, 1959, in Punta Gorda, Florida. He was a Real Estate broker and commercial appraiser by trade for over 30 years. All of those fortunate enough to have included Vernon in their lives rejoice most for having known him and grieve most for his loss. He is survived by his partner and wife for 15 years, Elizabeth Peeples whom he cherished; daughters, Lindsey (Ashley) Stephens, Megan (Marshall,) Kruse, Heather (Danielle) Boudreaux-Peeples and Hayley (Jill) Peeples on whom he had invested all of the pride of a loving fathers heart; sisters, Cari (Rick) Bohlander and Jane Peeples; three grandchildren, Abigail and Caeden Stephens, and Charley Mae Kruse; and numerous nieces and nephews. Vernon was preceded in death by his parents, Vernon Sr. and Edna Jane Peeples. A memorial service will be held at 1 p.m. Saturday, April 28, 2018, at Pilgrim United Church, 24515 Rampart Blvd., Port Charlotte, Florida. We will always carry your memory in our hearts.Steve Lee RohmSteve Lee Rohm, 76, passed away surrounded by his family on Saturday, April 21, 2018, in Port Charlotte, Florida. Steve was born Jan. 19, 1942, to William and Doris Rohm in Davenport, Iowa. A 1960 graduate of Davenport High School, Steve served in the U.S. Navy aboard the USS Independence from 1960-1964. He then attended Missouri State Teachers College in Kirksville, Missouri, before joining IBM in Moline, Illinois. Steve retired from IBM, after 30 successful years. Steve was married in 1966 to Judith Perkins in East Moline, Illinois, who preceded him in death after 20 years of marriage. After retirement, he pursued and accomplished his dream of sailing around the world, documenting the trip for friends and family. In 2004, he met Karen Schoenthal, originally from Davenport, Iowa, who “nally returned the spark to his life. They married in 2007. The couple lived in Nashua, New Hampshire, before moving to Punta Gorda, Florida, in 2009. Steve continued to enjoy sailing, cooking, karaoke and spending time with this close circle of dear friends. Steve leaves behind, and is survived by his loving wife of 11 years, Karen of Punta Gorda; his beloved children, son, Adam Rohm (Rael) of Orangevale, California, his daughter, Julianne Rohm of Folsom, California; his greatest joy, his grandson, Everett of Orangeville; his sister, Patricia McLean of Moline, Illinois; and a multitude of nieces and nephews. He was preceded in death by his parents; and his brothers, William Rohm, Jack Rohm, Robert Rohm, Virtus Rohm and Harry Rohm. A special thanks goes to the staff of Tidewell Hospice, who treated him with great compassion and care, as well as his nephew Charles Rohm, who brought him and the family great comfort. Memorials may be made to the Shriners Childrens Hospital (donate.lovetothe rescue.org) or Tidewell Hospice Philanthropy Department. A Celebration of Life will be held at the Deep Creek Elks, Punta Gorda, Florida (TBD) and interment will take place at the Rock Island Arsenal National Cemetery, Rock Island, Illinois (TBD).Bernice Adelia RountreeBernice Adelia Rountree, 76, of Punta Gorda, Florida, passed away on Monday, April 23, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlotte memorial.com.ENGLEWOODThere were no deaths reported in Englewood Wednesday. NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. FROM PAGE ONEA former inmate at the Charlotte Correctional Institution was sentenced to 20 years in prison for setting a “re in his prison cell in 2015, the State Attorneys Of“ce reported. Ismail Tisdale, 42, was incarcerated at the time for burglary of a dwelling in Miami-Dade County. On Sept. 24, 2015, corrections of“cers noticed smoke coming from the dormitory and found Tisdale had ignited the paper contents of his cell, causing smoke and ”ames, according to his arrest af“davit. The “re was put out with a water extinguisher, but the event shut down the cell and placed the dormitory on a “re watch for 10 hours, causing disruption and a security concern for the other inmates, corrections of“cers and staff of the dormitory,Ž the af“davit stated. Tisdale was found guilty in a jury trial in March. He was sentenced to 20 years in prison as a habitual felony offender, with a 15-year, mandatory sentence as prison releasee reoffender for second-degree arson. Assistant State Attorneys Kyle Stublen and Cynthia RebholzRubin handled the case.Email: aeasker@sun-herald.com Prison inmate sentenced for setting fire in cellBy ANNE EASKERSTAFF WRITER TISDALE NORTH PORT „ As new residents continue to pour into the city, North Port of“cials are working to create new housing options. The latest effort is approving Kenido Blade Apartments, which is near Toledo Blade and Kenvil Drive. The name is meant to be a combination of the two street names. The City Commission approved zone changes and a tentative apartment plan at its Tuesday night meeting. The apartment would be a 64-unit multi-family development on 4.88 acres of land. A comprehensive plan amendment and a rezone were both approved 4-1, with Commissioner Debbie McDowell dissenting. The comprehensive plan amendment changes the area designation from low densityŽ to high density.Ž The rezone changes the zone from residential single familyŽ to residential multi-family.Ž Too often, I hear the residents bought something and didnt know what was on the corner,Ž McDowell said. When you buy a property, you have to know whats going on around you. But this is the reverse. They bought the parcel knowing across the street it was single family and now its being changed.Ž A resident who lives near the incoming development also had concerns, centered on the amount of traf“c that will soon hit Kenvil Drive. My concern is Kenvil Drive is not designed for the amount of traf“c multi-residential housing would bring on to it,Ž Diana Burtnett said. I realize there is a need for the housing, but it should be built on streets that would accommodate it: like Toledo Blade or Price Boulevard, which I know is set to be widened. We planned on living here the rest of our lives, we love the neighborhood. There are walkers, there are bicyclists, but the increased traf“c would be a bad thing.Ž Staff stated a traf“c analysis study was done and the roads should not be a concern. I would be more concerned about Toledo Blade,Ž said Gerardo Traverso, the citys engineering manager. Kenvil is like a driveway to another driveway. Having their driveway (be “lled with more residents) will not affect it.Ž And a majority of the commissioners believe the area was meant to be a multi-family zone and the bene“ts outweigh the potential problems, as housing is becoming scarce in a town of 70,000 residents. If this were a parcel that is within a single-family area that is surrounded by single-family (units), I would tell you I would have some concerns,Ž Vice Mayor Linda Yates said. However where this parcel is and evaluating all that, I feel its needed for the community and also “ts in the corner of that area.Ž The commissioners ultimately approved the Development Master Plan with a 5-0 vote. We need apartments, thats the only reason why I voted for this,Ž McDowell said. Email: lcoey@sun-herald.com North Port moves forward with apartmentsBy LAUREN COFFEY STAFF WRITERNORTH PORT „ There will be an increased police presence at Heron Creek Middle School today after a threat was made on Wednesday. According to North Port authorities, a threat was written in black marker in a locker room bathroom stall. There was no date or time provided, but two students alerted Principal Kris Lawrence of the threat. Lawrence stated in a news release she worked with the school resource of“cer as well as North Port Police Department to investigate the threat. They decided for the safety of students and families to have increased presence Thursday at the school. We always put the safety and security of our students “rst,Ž Lawrence said in the news release. I want to remind our parents and students that making a threat against anyone is a bad idea, and that the school will investigate all threats, regardless how harmless they may seem.Ž Of“cials did not state if they know who wrote the message, but did say in many cases disciplinary action is taken. This is the second threat this year at a North Port school. In February, a bomb threat led to the evacuation of North Port High School. Police presence set for Heron Creek Middle todaySTAFF REPORTa statement via email. His leadership yielded a State Championship and Florida Coach of the Year honors. We are pleased to announce Coach Larry Shannon to serve as the interim head coach for the remainder of the spring football season. We thank John for his dedication as head coach and look forward to his successes in the classroom.Ž Bradley wrote a detailed letter to Peacock and several school administrators on Friday explaining how Peacock likedŽ a Tweet that was racially offensive in regards to Bradley and his skin color, and that such behavior from an educator was unacceptable. The Tweet, since deleted, was written by Venice football player Drue Streich, a senior, and read, Is this what you use @ Cbradley2218.Ž The Tweet contained a picture of a bottle of Nivea spray tan, poking fun at the coachs dark complexion. Bradley said in the email that he is multi-racial, and that his grandparents were on the front lines of the Civil Rights Movement, who, along with his parents lived through many injustices dealt to them from ignorance.Ž He said Peacock originated the joke in the locker room and encouraged it on social media. Encouraging racial jokes and racism among your players, and acknowledging them to be appropriate by publicly or privately liking them, is de“nitely a line in which someone in y our position should not tread,Ž the coach wrote. In the letter, the coach also took responsibility for the illegal practices that resulted in the team being banned from spring football activities this year. According to a letter written by Peacock in response to the accusation and after he was “red, the coach stated he meant no ill will in likingŽ the Tweet. I thought this to be a joke about him using spray tan, I had no clue he was multi-racial,Ž Peacock wrote. I did not come out publicly to defend myself when this occurred because I was asked not to. Nothing was intended to be racist.Ž Peacock also went on to say that he was targeted by Bradley after exposingŽ the coach to the FHSAA for holding the illegal practices, which resulted in a $1,600 “ne in addition to the canceling spring practice. Im appalled at Coach Bradleys desperate attempt to exploit todays racial tension to distract from the disgrace he has brought to his program,Ž Peacock went on to write. This has happened because I was the coach that “nally stood up and exposed Coach Bradley for cheating in order to protect the integrity of high school football. I knew this could be an outcome of that decision, and I was willing to accept that. As sad and unfortunate as it is, it was the right thing to do and I would do it again.Ž Peacocks dispute with Bradley isnt the “rst time the former Venice coach has been involved in controversy. In 2010, Venice was forced to forfeit its 2009 season including its District Championship from that year for violating six policies of the FHSAA. These included a student who was provided housing while at Venice, an assistant coach who provided impermissible bene“ts to two student-athletes, and a Venice representative who sent text messages to a student at another school that was determined as recruiting. Last year, Peacock was banned from coaching during spring practices and Venice was “ned $5,000 after North Port coaches alerted the FHSAA that Peacock had made an attempt to recruit one of his players, receiver C.K. Poulos, via text message. Though the exchange was not direct and instead facilitated by Venice football player Tyrone Barber, Peacock was still found to be in the wrong. Currently, Venices spring game is still scheduled for May 16 against Lakewood at Venice High School. Its something nobody wanted,Ž Venice athletic director Pete Dombroski said. We respect coach Peacock, we think very highly of him. Unfortunately, we decided to move in a different direction. We just need to move on and make sure our student athletes get the best quality of coaching and get everything we can and try to move on from this. This was not planned, this was not something that you want to do.Ž Reporting by Ed Scott contributed to this story.COACHFROM PAGE 1 FILE PHOTOVenice head coach John Peacock was red Wednesday. The 19-year head coach won his rst state football championship in December. adno=50534140EXCEPTIONAL MAUSOLEUM OPTIONSPriced With Today's Economy In MindTake Advantage of Outstanding SavingsOn Select SitesMausoleums as low as $60 (per month)ROYAL PALM MEMORIAL GARDENS 27200 Jones Loop Rd., Punta GordaCall (941) 621-6615www.royalpalmmemorial.com 0% Financing available for a Limited Time

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 OUR VIEW 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 IEWPOINTWe can blame it all on Obama Punta Gordas policy in Gilchrist appalling We should be proud of students eort Punta Gorda Library loves our volunteers Support for newest mural appreciated Trump proving hes no career politicianEditor: President Trump recently informed the world that on Day One of Obama the economy was in forward and Obama wanted it in reverse. So Obama called his cronies on Wall Street and requested the termination of 20,000, 40-hour, high-pay, full-bene“t superworkers who shop at malls. One month later, Obama did the same thing. President Trump said Obama asked for another 20,000 terminations a third month also. All these terminations of high-paid shoppers could have been the end of Circuit City, which was the “rst major retailer to fail. Every month Obama would do the same thing, having his Wall Street cronies terminate another 20,000 super-customers. The next victim of the downsizings was Blockbuster, permanently out of business. Obamas third victim was Radio Shack. The same thing happened to them when their customers lost their high-paid full-time jobs. Trump says this termination of high-paid full-time workers has gone on every month under Obama. The current victims are Sears, K-Mart and Penneys, which are closing many stores after their customers have lost their high-paid jobs. For the past 10 years, Obama has been doing an industrial downsizing of every sector of the U.S. economy. We have closed factories, hospitals, pharmaceutical plants, auto assembly plants, steel mills, aluminum plants. Obama put the entire U.S. economy in this devastating position because he thought the wages of U.S. workers were too high. Trump also informed the public that during Obamas tenure, 6,000 corporations closed their doors in the USA and moved to China.John M. Singer Punta Gordalocal news stories for preparing the Punta Gorda Library to open. If you love libraries and books, I recommend you volunteer at the library. Pick up a Charlotte County Volunteer Application at the Punta Gorda Library and start the process. I give thanks for all past, present and future library volunteers.Katie Mazzi President Friends of the Punta Gorda Library Punta Gordathe gazebo in the park was among my “rst encounters with Punta Gordas unique culture, friendly atmosphere and waterfront charm. As I travel and describe Punta Gorda to the unknowing, I never fail to mention the free Thursday night jam sessions on the waterfront. They are a truly unique and human connection against natures backdrop with a positive energy thats becoming disappearing in this age of digital connectivity,Ž unbridled development, and polarized politics. Lets not lose sight of the fact that the musicians volunteering their talent to entertain the community every week are actually working for free. The least we could do for them is ease their effort in getting into the park, setting up, and getting out at evenings end. That the City of Punta Gorda refuses to “gure out a solution to keep this treasure of a tradition intact is appalling. Ive watched for nine years now, not only the Thursday night musicians, but all manner of additional over”ow events, including antique car shows, that required parking on the grass. I witnessed little if any long lasting and/or costly damage to the grounds from that parking. The barriers blocking cars from parking on the grass are temporarily removable. Take them out on Tuesdays and Thursdays. And, by the way, what happened to Christmas Card Lane, another Punta Gorda exclusive that makes the city what it is. Or was? As our dear leader would tweet, Sad!ŽScott Stevens Punta GordaEditor: I live within walking distance of Gilchrist Park. The Thursday night music at Editor: We should be very proud of the students who chose to march last Friday in commemoration of the Columbine School shooting 19 years ago, most of whom were not even born, but sill experience the fears of continued shootings. As we have learned through history, it is the younger generation who have the insight and energy to take on important social issues, like protesting the illegal and unjust Editor: April is National Volunteer Month and I want to take this opportunity to recognize and thank the people who volunteer at the Punta Gorda Library. There is a long legacy of volunteering at the library and it continues today. Recent statistics from 2012 through the present shows that volunteers have donated over 28,000 hours of service at the Punta Gorda Library. While the Punta Gorda Library has an excellent librarian and staff, there are many tasks that are performed by volunteers. These include shelving returned books, DVDs, and CDs, notifying patrons when requested items have arrived, helping patrons when asked and setting up displays. In addition, the Friends run a used bookstore which is staffed by volunteers. Between the early 1900s and the opening of the “rst of“cial Charlotte County Library „ which was built in Punta Gorda in the 1960s „ volunteers ran a lending library, “rst at the Episcopal Church and then at the Masonic Lodge on Sullivan Street. After the 1928 hurricane, the lending library was moved to the newly completed Punta Gorda Womans Club where it stayed for almost 30 years. Volunteers were credited in Editor: On behalf of the Punta Gorda Historic Mural Society I want to say Thank YouŽ to the community for their support of our 30th mural, Ladies Remembered.Ž This project was truly a community-wide effort and we are thankful to have the amazing support from both citizens and businesses that made this mural possible. Over the past three years, so many contributed not only “nancially but also with donations of food, other items and especially their time to make our fundraising efforts successful. As an all-volunteer nonpro“t organization, this generosity was and continues to be essential for us to support our mission to Preserve the rich history of the Punta Gorda area through the beauty of mural art.Ž Thank you.Kelly Gaylord Punta GordaEditor: I take exception to Mr. Millbanks Column of April 22. It is an example of all that is wrong in the press today. Another Trump-bashing article centered on the Presidents changing decisions. One of the reasons we sent President Trump to Washington, is exactly because is not a smooth, practiced, career politician like those before him. He reacts out if a sense of loyalty to the United States, not what will make the talking heads heap platitudes on him. President Trump is doing an excellent job dealing with the professional politicians and very skewed media. So far. Continuing to post articles trashing him simply strengthens our bond and resolve in making sure he gets to “nish what he started. If everyone in the established swamp hates him he must be doing something right!Gregg Higgins North PortIrritation over Sheriff’s Office cost justifiedOUR POSITION : Commissioner Nancy Detert is correct in assessing milliondollar misstep by the Sarasota County School Board. Sarasota County Commission Chairwoman Nancy Detert feels manipulated.Ž Shes not alone. After the county purchased a new facility for the Sarasota County Sheriffs Of“ce for $15.7 million last year, it was noted the new administrative headquarters would need about $1.3 million for a new roof and heating/air conditioning system. Because of that, the county allocated $3.1 million as a part of the purchase contract. That makes perfect sense. What happened next, not so much. With a deteriorating roof and air conditioning system with two to four years left of life, according to an inspection, Sheriff Tom Knight dedicated the funds elsewhere. I think they bought glitz instead of practical items they needed, and now they come back to this board for more,Ž Detert said, clearly irritated, at a recent Sarasota County Board Commission meeting. They thought bike racks, and a gymnasium and forensics lab were more important than a roof and air conditioning system.Ž Of course, the bigger issue is spending that money and then coming back to the commissioners, hat in hand, noting they now need funds for the anticipated work. The property, along Cattleridge Road in Sarasota, was previously a business and there were already many changes necessary for converting it to a law enforcement facility, Commissioner Charles Hines noted. Those costs are to be expected, along with the basic maintenance when it comes to a roof and air conditioning system. But the Sheriffs Of“ce now needs the funds so the needed repairs can begin „ but those wont even happen until late this year „ dangerously late in the life expectancy of the roof and air conditioning system. General Services Director Jeff Lowdermilk explained the work was not likely to begin until November. It is a detriment the Sheriffs Of“ce chose to be frivolous in its spending. It shows someone lacked maturity when it came to our tax dollars. It is a bene“t that one commissioner at least pointed it out and voted against the extra funding. It shows someone has responsibility on her mind when it comes to our tax dollars. Of course, she was „ in this instance „ the only one. Were surprised more of our elected of“cials did not listen to Detert and ask the same questions. Why was she the only dissenting vote? I feel manipulated into making a decision that should have been part of the original negotiations,Ž Detert said. I just dont like how it was handled, and to handle it that way erodes trust as far as Im concerned.Ž Shes completely correct. LETTERS TO THE EDITORVietnam war (Pentagon Papers) or the corruption of the Nixon Administration (Watergate). We as a society owe it to our conscientious and responsible students to listen and respect their views. I was heartened to see the Charlotte Suns front page coverage of the students march, thank you. As in the article, most cars passing by, with horns honking, smiles and waves of approval outnumbered the glares and single digit salutes. Shame on those, and you know who you are, who chose to turn your backs on these brave students and this very important issue. This young segment of our society, who chose to stand up for their rights and beliefs will be our future generation of civil and voters rights advocates, lawmakers and community leaders. I felt privileged and honored to participate in their march.Diane Allen Port Charlotte SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 7

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 7 About 300 attended a community meeting at the Punta Gorda Isles Civic Association regarding how to manage growth in the city. After a presentation from Aqua, the citys branding and marketing consultants, I moderated a public input session in which comments were received. Among the most frequent recommendations was that the city should revisit the initiatives proposed in the Citizens Master Plan and strategic plan. With that in mind, Vice Mayor Gary Wein, at the April 18th City Council meeting, initiated a conversation on the future growth of the city, including potential enhancements and funding alternatives. Some of the comments to consider included: € A need to concentrate on appropriate architecture for future development. € Growth is occurring „ it does need to be managed. € Punta Gorda is a retirement place „ lets recognize that, while others talked about the need for a community open to all age groups, including attraction of a younger population. € Culture of Punta Gorda is changing but that doesnt mean it is for the better, while others felt change is healthy. € A building height proposal for City Center will not necessarily diversify the tax base and shouldnt be enacted While the current building height proposal affects only a limited number of properties, developers could still assemble properties in the future to be in compliance such as that which occurred in the Charlotte Harbor CRA; Why the need for 84 feet. What is so magical about that height? Premise that if you build up downtown and they will come is not a fail-safe one. In contrast, there were also comments made that changes to the code in City Center should be considered to enhance business and residential development. Other discussion and ideas included: € The need to preserve historic buildings. € That Punta Gorda is a boating community and that needs to be recognized and emphasized. € Future development needs to address infrastructure issues such as parking, traf“c, noise abatement, services and utilities. For instance, future development along Aqui Esta will worsen traf“c impacts already occurring at Aqui Esta and U.S. 41 area. € Sense there is a rift developing between city government and its population, while others complimented elected of“cials and staff for outreach efforts and moving the city forward. € Development of Marketplace property vital to downtown; Marketplace should contain an arts and humanities component with any future development; Marketplace should be turned into a town center common park-like setting with amphitheater € City needs to emphasize building quality, not quantity. € We need to compromise in order to develop consensus. City Council and staff will consider these comments in future decisionmaking regarding our appropriate growth vision. In addition, City Council requested proposals be solicited from planning firms to review and update the Citizens Master Plan. In other news: At its April 18 meeting, City Council continued the prohibition of parking on the grass in the area recently renovated in Gilchrist Park, and requested installation of additional ADA spaces in the Harvey Street entrance parking area. Mayor Rachel Keesling was among the 89 city of“cials recognized by the Florida League of Cities at the 2018 Home Rule Hero Awards. These local government of“cials earned this prestigious award for their tireless efforts to advance the Leagues legislative agenda and help protect the Home Rule powers of Floridas cities during the 2018 legislative session.Public gives input on the citys future Howard Kunik The memorial service for Barbara Bush over the weekend marked the passing of an era. The outpouring of praise for a woman who was an unselfconscious member of a political elite, an insider and establishmentarian, spoke to a pang of regret over a lost ethos of leadership. George and Barbara Bush were easily „ and at times, justly „ pilloried as being out of touch. But the passing of their kind has coincided with a national life short on grace notes and often bereft of leaders who value anything above their momentary self-interest. In his eulogy for the “rst lady of the Greatest Generation,Ž author Jon Meacham said that the Bushes put country above party, the common good above political gain, and service to others above the settling of scores.Ž Why? In large part, because it was bred into them. The Bushes were the products of the 20th century WASP ascendancy. The WASP ruling class had the right lineage and connections; it lived in highend neighborhoods, usually in the Northeast; it went to schools like Andover and Yale; it worshiped at Episcopal or other mainline churches; it belonged to the same clubs; and it did business at pedigreed investment and law “rms like Brown Brothers Harriman and Covington & Burling. It wasnt a meritocracy; its members were born into privilege and buoyed by inbred dealings. But they had a strong governing ethic, described by the historian Rick Brookhiser as success depending on industry; use giving industry its task; civic-mindedness placing obligations on success, and antisensuality setting limits to the enjoyment of it; conscience watching over everything.Ž At their best, the WASPs achieved greatness in public service „ say, the post-World War II Secretary of State Dean Acheson (Groton, Yale, Covington & Burling), who did so much to de“ne Americas posture in the Cold War. The instinctive patriotism and drive to serve can be seen in George H.W. Bushs decision to sign up as a Navy aviator in World War II as an 18-yearold. His choices as an elected of“cial could be questioned, but never his public-spiritedness. Barbara was known as the familys enforcerŽ; what she enforced were manners and standards of conduct that were ultimately about self-control and regard for others. Undergirding it all was a profound sense of responsibility. Yes, they believed they were born to rule, but they took the obligation seriously. The WASP ruling class had long passed its peak by the time Bush was elected president in 1988. Mainline Protestant churches had been in decline since the late 1960s. With the advent of the SAT, the Ivy League became more open to talented students without connections. The Northeast lost ground to the Sun Belt. The cultural consensus of the mid-20th century gave way, and politicians no longer felt obligated to serve in the military. The fate of the WASP establishment can be traced in the electoral fortunes of the Bush family. George H.W. Bush lost in 1992 to Bill Clinton, that paladin of the baby boomer meritocracy who had all the academic credentials but none of the class of the old elite. George W. Bush won twice, but as an evangelical Texan, not a WASP. Jeb Bush lost in the 2016 primaries to a Donald Trump whose ostentation and boastfulness ran counter to the qualities the Bush family cultivated for generations. The days of the WASP power brokers are gone, and we arent going to entrench another ethnic elite atop our national life, nor should we. The question is whether we can generate leaders who feel a sense of responsibility again. Yuval Levin, the editor of the journal National Affairs, argues that even the most famous and powerful people in our society adopt the pose of outsiders, relieving themselves of any sense of institutional obligation. They could do worse than consider the example of Barbara Bush, who made responsibility an ingrained habit and a way of life. Rich Lowry can be reached via e-mail: comments.lowry(at sign) nationalreview.comA farewell to the WASPs and their ideals Rich Lowry VIEWPOINT FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534465HURRICANEBUSINESSEXPO 2018AND adno=720022 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022 Where Shopping Makes Cents charlottecountychamber.org adno=50532903adno=50532698 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net adno=50532882

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/26/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of ASH Ventures L.L.C. located at 102 Curtis Ter NE in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 24th day of April 2018 A lans Handyman Service Publish 04/26/18 110833 3572595 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of First Choice Consignment located at 14525 Tamiami Trail #8 in the County of Sarasota in the City of North Port, Florida 34287 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 23rd day of April 2018 First Choice Consignment Publish 04/26/18 110833 3572511 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Kaynes Fence located at PO Box 495902 in the County of Charlotte in the City of Port Charlotte, Florida 33949 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 23rd day of April 2018 Kayne Stewart Publish 04/26/18 110833 3572351 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of SRQ Home Watch & Estate Management located at 300 Venice Palms Bvld in the County of Sarasota in the City of Venice, Florida 34292 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice Florida, this 23rd day of April 2018 Donna M. Indovino Publish 04/26/18 110833 3572504 3114 INVITATION TO BID INVITATION TO BID The DeSoto County Board of County Commissioners is seeking Formal Bids for the DeSoto County Utilities Emergency Repair Services as described within the context of this bid. Bids are to be submitted no later than 2:00 P.M. on May 23, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please e-mail c.talaman tez@desotobocc.com or call 863 993-4816. Cindy Talamantez, CPPB, Purchasing Manager. Publish: April 26, 2018 101305 3572312 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18455DR Division: Gladys Cajas Petitioner, and Carlos Rodolfo Cajas Cruz Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Carlos Rodolfo Cajas Cruz Unknown Y OU ARE NOTIFIED that an action for Dissolution of Marriage has f 3116 NOTICE OF ACTION been f iled against you and that you are required to serve a copy of your written defenses, if any, to it on Gladys Cajas whose address is 3766 Slayton Avenue North Port, FL 34286 on or before May 18, 2018 and file the original with the clerk of this Court at 350 E. Marion Avenue, Punta Gorda, FL 33950 before service on Petitioner or immediately thereafter. I f you fail to do so, a default ma y be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be di vided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts Office notified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court A pproved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 04/12/18 CLERK OF THE CIRCUIT COURT By: Deputy Clerk Publish: April 19, 26, May 3, 10, 2018 395956 3570561 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ANNE C. DEJULIO, Deceased File No. 18-16-CP Division________ NOTICE TO CREDITORS The administration of the estate of Anne C. DeJulio, deceased, whose date of death was June 30, 2017, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is Circuit Court for Charlotte County, Attn: Probate Division, Charlotte County Justice Center, 350 E. Marion Ave., Punta Gorda, FL 33950. The names and addresses of the personal representatives and the personal representatives attorney are indicated below. All creditors of the decedent and other persons having claims or demands against Decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is: March 26, 2018 Personal Representative: Marcia D. Valerino 5118 Yellow Wood Parkway Jamesville, New York 13078 Attorney for Personal Representative: Susan L. King, Esq P.O. Box 906 Tully, New York 13159 Publish: April 19, 26, 2018 398061 3569952 3126 NOTICE OF MEETING NOTICE OF JOINT MEETING RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT A Joint Meeting of the Board of Su pervisors of the Riverwood Com munity Development District and the Riverwood Community Associ ation (RCA) is scheduled for Fri day, May 11, 2018 at 10:00 a.m. to be held in the Riverwood Activ ity Center, 4250 Riverwood Drive, Port Charlotte, Florida. The meet ing is open to the public and will be conducted in accordance with the provisions of Florida Law for Community Development Districts. The meeting may be continued to a date, time, and place t o be specified on the record at t he meeting. A copy of the agenda for the meeting may be obtained from Severn Trent Services, 210 N. University Drive, S02CS 3126 NOTICE OF MEETING S uite 7 02 C oral S prings, Florida 33071. There may be occasions when one or more Supervisors may participate by telephone. At the above location there may be present a speaker telephone so that any interested person can attend the meeting at the above location and be fully in formed of the discussions takin g place either in person or by tele phone communication. Any person requiring special accommodations at this meeting because of a disability or physical impairment should con tact the District Office at (954) 603-0033 at least three calendar days prior to the meeting. Each person who de cides to appeal any action taken at these meetings is advised tha t person will need a record of the proceedings and that accordingly, the person may need to ensure that a verbatim record of the pro ceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager PUBLISH: 04/26/2018 115047 3572659 PUBLIC NOTICE Holiday Park, Park and Recreation District has scheduled a Regular Meeting for May 3rd, 2018, at 7:00 pm at Phase 1, in the Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: April 26, 2018 150177 3571742 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/25/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1G8ZH5282XZ192148 1999 SATURN Publish: APRIL 26, 2018 357662 3572447 N O TI C E I S HEREBY G IVEN that American Value Self Storage intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801 83.809). The undersigned will sell at public sale by competitive bid ding ending on May 7, 2018 at 11:00am online at www.storage treasure.com for American Value Self Storage 23227 Freedom Ave. Port Charlotte, FL 33980: Cathleen Cataldi2B07 Jeremy Piquette 2H06 Publish: 04/26/18 and 04/29/18 384336 3570825 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/19/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1FMDU32X3RUE05885 1994 FORD Y V4CY592461303886 2006 VOLVO Publish: APRIL 26, 2018 357662 3572431 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/24/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. JM3LW28GXY0121467 2000 MAZDA PYB21176M84F 1984 Publish: APRIL 26, 2018 357662 3572436 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/20/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. JYARJ06E27A034870 2007 YAMAHA Publish: APRIL 26, 2018 357662 3572426 3138 OTHER NOTICES IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: D.E 08/22/2005 J.E. 03/16/2012 J.E.05/01/2013 Minor Children JUVENILE DIVISION CASE NO.: 15-108-D-CJ 3138 OTHER NOTICES THE STATE OF FLORIDA TO:AMBER WILLIAMS SUMMONS AND NOTICE You are hereby notified that a petition to Terminate Parental Rights, which is delivered to you herewith, has been filed in the above styled Court in behalf of D.E., a male child born on August 22, 2005 in Florida ; J.E, and a male child, born on March 16, 2012 in Florida; and J.E, a female child, born on May 1, 2013 and you are hereby commanded to be and appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in the above Court at: Charlotte County Justice Center, 350 E. Marion Avenue, Punta Gorda, FL 33950 on May 10, 2018, at 9:30 a.m., for an Advisory Hearing, to show as to cause why said Petition should not be granted. FAILURE TO PERSONALLY APPEAR AT THIS ADVISORY / A JUDICATORY HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF YOUR CHILD. IF Y OU FAIL TO APPEAR ON THE DATE AND TIME SPECIFIED, Y OU MAY LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS ATTACHED TO THIS NOTICE. Pursuant to Sections 39.804(4)(d) and 63.082(6)(g), Florida Statutes, you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof, this 04/02/2018 day of 2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: E Derfonte as Deputy Clerk AMERICAN WITH DISABILITES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gorda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771 (TDD), or 1-800-955-8770(v), vi a Florida Relay Service, not late r than seven (7) days prior to th e p roceeding. Publish: April 5, 12, 19, 26, 2018 396521 3566615 PUBLIC NOTICE Hon. Paul A. Stamoulis Charlotte County Supervisor of Elections FL Statute: 98.075(7)(a)2 The following names have been submitted to our office by the Clerk of Circuit Court on a list o f voters that may be ineligible to vote and have not had their right to vote restored. Pursuant to Florida Statute 98.075 (7)(a)3 our office is required to remove these names from the voter rolls if this information is correct. This list may contain incorrect in formation and the persons listed have 30 days from the date of this notice to contact the Charlotte County Supervisor of Elections to resolve this matter. For further assistance, please contact: Hon. Paul A. Stamoulis Supervisor of Elections 226 Taylor St Rm. 120 Punta Gorda, FL 33950-4458 941-833-5400 Barnett, Lowell D 12333 Pavillion Ct Punta Gorda,33955 Copersino, Nicole L 1470 Proper St Port Charlotte,33952 Darasaw JR, Harvey L 45991 Bermont Rd Punta Gorda,33982 Leger, Jonathan E 398 Border St Port Charlotte,33953 Lopez, Caylen R 16880 Perry Ranch Rd Punta Gorda,33982 Meredith III, John F 6400 Roberta Dr Englewood,34224 Mucci, Dominic P 22163 Bahama LN Port Charlotte,33952 Noel-Jeune, Ryan 22224 Lancaster Ave Port Charlotte,33952 Scribner, Rachelle R 27085 Sunnybrook Rd Punta Gorda,33983 Sears, Derek J 1620 Cardinal Ln Englewood,34224 Silva, Carl H 23053 Westchester Blvd A PT G216 Port Charlotte,33980 Speicher, John C 433 Crystal Ave Port Charlotte,33952 V igilante, Mark P 2073 Barksdale St Port Charlotte,33948 Y okin, Victor J 3006 Caring Way UNIT 208 Port Charlotte,33952 Publish: April 26, 2018 342309 3572921 The Charlotte County Sheris Oce reported the following arrests: € James Giles, 58, 12100 block of Poindexter Ave., Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Brian Gene Harper, 39, 21200 block of Hawthorne Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Bobbie Marie Holtom, 30, 21200 block of Coulton Ave., Port Charlotte. Charge: battery. Bond: $3,000. € Charles Jeremiah Runck, 39, 1100 block of Petronia St., North Port. Charge: violation of probation. Bond: none. € Anthony Paul Schmidt, 52, 5000 block of North Beach Road, Englewood. Charge: false ID given to law enforcement officer. Bond: $2,000. € Daniel John Wilson, 35, 700 block of West Wentworth St., Englewood. Charges: driving without license revoked habitual offender, possession of not more than 20 grams of marijuana, four counts of possession of drug paraphernalia and two counts of possession of a controlled substance without a prescription. Bond: $25,500. € Nicholas Canaris, 34, 6900 block of Tuxedo St., Englewood. Charge: grand theft of property more than $300 but less than $5,000. Bond: $7,500. € Michael Markovich, 34, 200 block of East Ann St., Punta Gorda. Charges: failure of defendant on bail to appear on misdemeanor, underlying charges and failure to appear. Bond: $20,000. € Christopher Caceres, 25, 2000 block of Northland Ave., North Port. Charges: possession of cocaine, possession of marijuana with intent to sell, possession of drug paraphernalia and possession with intent to sell new legend drug without a prescription. Bond: $22,000. The Punta Gorda Police Department reported the following arrests: € Kirk Varick Potts, 57, 7500 block of Coco Plum St., Punta Gorda. Charge: petty theft third or subsequent offense. Bond: $5,000. € Melvin Geno Strumbos, 49, 11000 block of Palmerston Ave., Punta Gorda. Charge: battery. Bond: $2,000. The Florida Highway Patrol reported the following arrest: € Corey Nikyle Shipman, 41, of Jonesboro, Georgia. Charge: out of county warrant. Bond: $450.14. The Sarasota County Sheris Oce reported the following arrests: € Wayne Carlton, 30, homeless in Venice. Charge: trespassing. Bond: $500. € Zachary Carpenter, 23, 1900 block of Clovelon St., North Port. Charge: driving with a suspended license. Bond: none. € Katie Cusson, 25, 1700 block of Highland Road, Osprey. Charge: curbside drinking. Bond: $120. € Shea Dudley, 34, 3800 block of Wayward Ave., North Port. Charge: trespassing. Bond: $500. € Richard Hampson Jr., 36, 100 block of Orange Grove Ave., Nokomis. Charge: disorderly intoxication in a public place causing a disturbance. Bond: $120. € Timothy Montgomery Jr., 36, 26600 block of Airport Road, Punta Gorda. Charge: probation violation (original charges: three counts of uttering a forged instrument). Bond: none. € Nicky Pasquale, 44, 600 block of Altair Road, Venice. Charge: probation violation (original charges: battery and assault). Bond: none. € Travis Sickler, 20, 2600 block of Roxbury Circle, North Port. Charge: probation violation (original charges: three counts of grand theft of a motor vehicle and own and operate a chop shop). Bond: none. € Jeffrey Weckesser, 51, 900 block of Eagle Isle Court, Osprey. Charge: battery on a person 65 years or older. Bond: none. € Michael Shroeder, 19, 6100 block of Hollywood Ave., North Port. Charges: two Charlotte County warrants for violation of probation (original charges: two counts of petty theft and giving a false name). Bond: $7,500. The Sarasota Police Department reported the following arrest: € Stephanie Mazzeo, 28, 600 block of Osceola Road, Nokomis. Charges: possession or use of narcotics equipment and probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. The North Port Police Department reported the following arrests: € Zachary Long, 30, 4600 block of Antioch St., North Port. Charges: failure to have motor vehicle liability insurance, attaching an unassigned license plate and two counts of driving with a suspended license. Bond: $480. € Jeffrey Woodward, 18, 4800 block of Ariton Road, North Port. Charges: possession of marijuana, possession of a harmful new legend drug without a prescription and possession or use of narcotics equipment. Bond: $1,120. € John Stallsmith, 26, 1000 block of Ohana Way, North Port. Charge: driving with a suspended license. Bond: $120. The Venice Police Department reported the following arrests: € Paul Kluska, 58, 900 block of Cooper St., Venice. Charges: selling cocaine within 1000 feet of a park, trafficking cocaine, possession of a controlled substance without a prescription and possession of marijuana. Bond: none. € Deja Vanderstine, 40, 600 block of Poinsettia Drive, Venice. Charges: possession of cocaine and resisting an officer without violence. Bond: $2,000. „ Compiled by Lauren Coey and Anne Easker POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. adno=50533336 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A € Port Charlotte (Behind Post Office) DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50533074 General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 941-234-3420 w ww.susanrbrooksdds.com

PAGE 9

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530321 adno=50532896

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports LOCAL SPORTS ENGLEWOOD „ Facing a 3-0 hole to Lake Placid in the 5A-District 12 semi“nals, Lemon Bay needed a big inning if the Mantas wanted to keep their season alive. With the aid of two wild pitches and four errors by the Dragons, Lemon Bay piled on seven runs in the third inning and senior pitcher Logan Johnson “nished the complete game 9-5 win to advance the Lady Mantas to the District Championship game tonight at DeSoto County. Thats kind of where weve been all year,Ž Lemon Bay coach Kim Pinkham said. We talk about coming with that approach in the “rst inning since generally speaking we do spot teams a few runs, but theyre a team that seems to bounce back and once they get going, they play well together as a team. So it was good to take advantage of some errors, have some good hit balls and some heads-up base running.Ž Lake Placid opened the game with small ball, scoring twice on two bunt singles, and in“eld single and a safety squeeze bunt. The approach took Lemon Bay by surprise, as the Lady Mantas hesitated in deciding which base to throw to and the Dragons jumped out to an early lead. We practiced and practiced and practiced that yesterday,Ž Pinkham said of “elding bunts. You just want to bang your head against the wall because they know how to do it. I dont know how it caught them so off-guard because we practiced it and they knew it. In any case, sometimes youve gotta get your butts kicked to wake up a little I guess.Ž Once the Lady Mantas adjusted to Lake Placids approach at the plate, Johnson took over on the mound. Battling an illness, the senior gutted her way through a full seven innings even after appearing to tire down the stretch. After loading the bases with one out in the sixth, Johnson struck out the next two Dragons batters to escape the inning unscathed. Closing the game out in the seventh, Johnson walked three batters and let two runs score, but buckled down to “nish off Lake Placid, ending the game with a soft ground ball back to her that she tossed over to “rst for the easy out. She was not feeling well, she had medicine galore and tissues all on her tonight, so she knew she was going to have to dig in,Ž Pinkham said. We werent worried about it. We said wed like to induct her into the thespian society after all that drama at the end, but she fought well.Ž The win guarantees that Lemon Bay will advance to the 5A-R3 Regional tournament and the Lady Mantas will have a chance to capture a District Championship tonight when they play the Bulldogs. For the seniors, this is their farewell tour, this is it,Ž Pinkham said. None of them are continuing to play, so this is it. Enjoy it and get every minute out of whats left because this is what it comes down to.ŽEmail: vportell@sun-herald.com LEMON BAY 9, LAKE PLACID 5 Lake Placid 201 000 2 „ 5 11 5 Lemon Bay 007 002 x „ 9 8 2 WP Logan Johnson LP Nitzelle Amaro Top Hitters: Lemon Bay: Karlie Sweiderk 1 for 3 (single, RBI walk), Bailey Grossenbacher 1 for 3 (walk, single) Logan Johnson 1 for 3 (walk, single) Lake Placid: Donnie Gobourne 2 for 3 (single, triple, walk), Madison Diez 1 for 2 (RBI Sac bunt, single, walk), Sydney Wells 3 for 4 (three singles)Mantas mount comeback to advance to District title gameBy VINNIE PORTELLSPORTS WRITER SOFTBALL: Lemon Bay 9, Lake Placid 5 SUN PHOTOS BY TIM KERNLogan Johnson throws a strike to the Lake Placid batter on Tuesday nights District Playo game. The Lady Mantas celebrate after a seven run third inning. SOFTBALL: Venice 12, Charlotte 1The Charlotte Tarpons and Venice Indians played two tight contests earlier this season with the home team winning each. In Tuesday nights 7A-District 11 semi“nal, the Indians scored “ve runs in the third and seven more in the sixth on their way to a 12-1 six inning mercy-rule win over the Tarpons. With the win, the Indians advance to Thursdays district “nal at top-seeded Ft. Myers. Its really important to me that we have a chance to play for the district title,Ž Indians pitcher Becca Mellor said. We have all these signs around here that say Why not us? We really want to keep playing.Ž With the Indians offense scoring in bunches, Mellor and the Venice defense kept the Tarpons offense from getting untracked. Mellor pitched a complete game allowing four hits, one run, giving up two walks and striking out one. Becca Mellor doesnt get enough credit for what she has done for us this season,Ž Indians coach Steve Constantino said. For a freshman to step into the circle and pick up her 10th win this season is incredible.Ž The Tarpons scored their only run in the top of the third inning. With one out Dylan Anthony singled and moved to second on a walk. Savannah Jacobs loaded the bases with a bunt single and a ground out by Alaena Massey scored Anthony. We didnt hit the ball and she kept us off balance and out on our front foot all night,Ž Tarpons coach Greg Higgins said of Mellors pitching. We only had two hits until the last inning, but there wasnt much we could do about that.Ž Venice answered with “ve runs in the bottom of the third inning. With one out Olivia Seibert, Antonia Rosa and Mellor all singled to load the bases. Kayleigh Roper doubled to drive in Seibert and Rosa and put runners on second and third. An illegal pitch by Tarpons pitcher Haley Cabral scored Mellor and a Kay Holland bunt single scored Roper. An error on the play allowed Holland to come all the way around to third. Pinch runner Tatum McGrath scored on a single by Brianna Oconall to put Venice up 5-1. Liv (Seibert) is little but she has this compact swing and she is tough to get out,Ž Constantino said. Shes such a great hitter and for a freshman to come in and start that rally was big. Oconall being a freshman and coming up later in the inning to score the run helped out a lot, too.Ž The Tarpons got two runners on in the top of the sixth as Massey and Abby Hayse led off with back-toback singles. Mellor got the next three Tarpons in order to end the threat. We really needed a hit there and if we got one its a different ball game,Ž Higgins said. We could have changed the momentum and got back in the game.Ž Venice put the game away in the sixth as the Tarpons didnt record an out. Oconall doubled and McGrath singled to put runners on the corners. After McGrath stole second, Sydney Seiberts bunt single scored pinch runner Jordan OBrien to make it 6-1. Olivia Seibert followed with another bunt single to score McGrath and a Rosa singled to score pinch runner Megan Hanley. A Mellor bunt single loaded the bases and Roper walked to drive in Olivia Seibert. Kay Holland ended the game with a base clearing double to invoke the mercy rule. I called Missi Smith about what the Charlotte pitchers like to do and we worked on that this week,Ž Constantino said. Rosa paced the Venice offense with three singles, two runs scored and an RBI. Roper had a double and triple. She drove in two runs and scored two runs. Peanut (Rosa) is an unassuming player who also doesnt get the credit she deserves,Ž Constantino said. Roper is an amazing player and I told her she just needs to play like shes 15 and not like a senior yet. She puts a lot of pressure on herself.Ž Mellor added two singles and scored two runs as did Olivia Seibert who added an RBI. Holland recorded a double and drove in four runs. The Indians travel to take on top seed Ft. Myers Thursday night. Were gonna give them a game,ŽConstantino said. We arent going down there to see their pitcher Hannah Perkins strike out 17 like against everyone else. Were going down there to put the ball in play and see what happens.ŽMellor stymies Tarpons as Indians advance to District Final By NATE COWANSUN CORRESPONDENT SUN PHOTO BY JUSTIN FENNELLBecca Mellor pitches in a home game against Charlotte High Tuesday night. Charlotte High runner Katie Kanagy of“cially started the next chapter in her athletic career when she signed her letter of intent to run cross country for Palm Beach Atlanic University last week. The four-year Tarpons varsity runner is receiving both athletic and academic scholarships to attend Palm Beach Atlantic. Kanagy, who set a personal-best time of 20:35 in her “nal high school race, was presented with the MVP award for her senior season by coach Chris Robishaw. The Palm Beach Atlantic Sail“sh compete in the Sunshine State Conference of Division II NCAA athletics. Kanagy signs with Palm Beach Atlantic UniversitySTAFF REPORT PHOTO PROVIDED BY CHARLOTTE HIGH SCHOOLKatie Kanagy, a four-year varsity runner for Charlotte, signed her letter of intent to run cross country for Palm Beach Atlantic. CROSS COUNTRY: College Signing

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, APRIL 26, 2018 Reading inspires travel. I was reading The Kite RunnerŽ by Khaled Hosseini in 2005 and I was intrigued to learn more about the modern Afghan culture. At the same time, I received information about a trip to Afghanistan, where much of the novel takes place. Less than a year later, I spent 10 days in Kabul with a humanitarian organization. Eat, Pray, Love,Ž a memoir by Elizabeth Gilbert, has ignited travel to Italy, India and Bali, the three countries she visited following her divorce. As there are books to move readers to travel the globe, there are plenty of books to inspire readers to travel throughout Florida. As you plan your summer vacation, consider reading one or all three of these books to “nd your inspiration. Oh, Florida! How Americas Weirdest State In”uences the Rest of the CountryŽ by Craig Pittman Depending on in”ection, the phrase Oh, Florida,Ž can either be a way of expressing pure joy about paradise in the Sunshine State or punchline reacting to something silly. We residents proudly let our Florida freak-”ag ”y, at least according to environmental reporter, columnist, and author Craig Pittman. Some of what makes Florida so wonderfully weird is its the only state that has mermaid as a government job (Weeki Wachee Springs State Park), sells more machetes than any other state, and there are multiple instances of alligators helping law enforcement officers capture criminals. Oh, Florida!Ž is not a specific guidebook but a celebration of the people, events, places and uncontrollable factors (Florida has more firstmagnitude springs than any other state) that make Florida lovably weird. This book will inspire those searching for the quirky and weird to hop on Floridas offbeat track. Tip: Pittman has written other books including Manatee Insanity: Inside the War Over Floridas Most Famous Endangered SpeciesŽ which the Florida Humanities Council has included on its list of must-read books for all Floridians. Learn more CraigPittman.com.Books to inspire Florida wildlife exploration Jennifer A.HUBERCOLUMNISTDAY TRIPPERJENNIFER | 10 This morning as I was downloading my Garmin watch, it got me thinking just how far weve come in terms of running technology the last 15 years. Not even 20 years ago, if you wanted to go for a “ve-mile run, youd hop in the car, “gure out a “vemile route using the odometer, and then run it. Most runners only had a handful of running routes, because no one wanted to have to hop in the car to map out a new route. So youd just run the same two or three „ over and over and over again. Back then, if you needed to know how fast you were running that “vemile route, youd use a stopwatch, and then calculate your pace per mile. And if you wanted to know your cadence (leg turnover rate) „ which few runners did „ youd count each time one foot hit the ground for a period of time and then do the math to get your cadence per minute. That all changed when GPS became available to civilians. While the “rst operational GPS system was launched by the Air Force in 1989, the signal was intentionally degraded by the Defense Department, in what was called selective availability (SA), until 2000. Shortly after SA ended, small personal GPS navigation systems began to ”ood the market. The “rst GPS-enabled sports watch was developed by Garmin in 2003. The Forerunner Range could measure speed, distance, pace and calories burned. Todays options for GPS watches are endless. Several can measure heart rate, cadence and stride. Some can handle multiple sports, such as running, biking and swimming. Others can pair with your phone and let you know if you have incoming calls or text messages. And a couple new ones to hit the market even let you play music from your watch paired with wireless earbuds. What I particularly like about my running watch is being able to set up my workouts before heading out on a run. So if I need to do 400 meters fast, 10 times, with two minutes of slow running in between, I can set that up as a workout and my watch will chime to let me know its time to run fast or slow. This is a convenient feature if you run in the dark, which many runners in Florida do. Another nice feature of running watches is that you can pair your watch to a computer or mobile phone using an app where you can not only store your runs, but also access additional features for analyzing your runs. These include tracking miles on your running shoes and seeing your training effect, a measure of how hard you were training. Using the apps you can also connect with other runners. This is a handy feature if you are training with a group as you can challenge and encourage each other. Of course running watches can be expensive, and if you are new to running or really dont care about having bells and whistles, there are countless free running apps that can track your run for you. MapMyRun, Running with GPS BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFE How many trips did you ride this week? To the grocery store, hardware store, doctor, the paddleball match? By now, the adjustments to the bike have relieved the knee pain and wrist pain, allowing for longer rides. The longer rides have the lungs taking in more air, so that climb up the stairs seems easier and a nights sleep leaves you feeling more refreshed in the morning. Since were throwing bene“ts in to the mix, if 50 miles rolled under the wheels, then $5.50 didnt get donated to the local gas station. But still there is this ache right down there in the nether regions. Male or female, the pain down there after a longer ride can be very distracting. The key to alleviating this pain is in the adjustment of the saddle tilt. To demonstrate, take a ”at board and lay it across the saddle front to back. Now place a carpenters level on it and see if it is tilted nose up or nose down. This is the starting point. Remember that even if the saddle reads level, it doesnt mean that the saddle will be level when we sit on it. Our weight, the ”ex of the seat post, and the suspension of the saddle itself can affect the “nal adjustments. Here are some of the points to look for when adjusting saddle tilt. If the saddle is tilted more to a nosedown position, the rider has a tendency to slide forward on the saddle. The most common reason that riders tilt the saddle down is to relieve pain in the groin area. This is not the solution and sets the rider up for many other physical problems. The riders constantly attempts to push themselves back on the saddle create instability when riding. A nosedown position on the saddle will also force the rider to put more weight on the wrists, which will probably lead to handlebar palsy. Numbness and pain in the wrists are common symptoms of this problem. A saddle pointed too far down can also cause a rider to put unnecessary pressure on the knees, pelvis and upper body as they constantly try not to slide forward. The opposite end of the spectrum is tilting the seat too far in a nose-up con“guration. This can cause some lumbar pain, as the pelvis is an gled backwards and the rider is forced to reach forward to the handlebars. Pain in the lower back, neck and shoulders is a common result of a saddle nose too high.Yep, its probably going to hurt there CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSCOURT | 10 BETTY | 10 SUN PHOTO BY JOSH OLIVESunset paints the sky but dusk has already fallen over this Gasparilla Island beach. The perfect view

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 OUR TOWN OUTDOOR LIVING Look for a third crossword in The News Wire section. 2 TODAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (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, 9:3011:30am, 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, 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 Free Art Show, Free Art Show this Sat. (28th) at the Port Charlotte Fairgrounds, 10 til 4 Free Parking! New vendors! Bike Run Benefit, $10+food pantry donation/cycle, Noon, start EU Methodist Church Hall, 700 E. Dearborn, 387-5598, www.englewoodumc.net Corn Hole, sign up 12:30pm. Games start at 1pm $2.00 fee per game. Come alone or bring a buddy. Rotonda Elks Bingo, VFW 10178 AUX..10178 1:00 3:30 PM 550 N. McCall Rd. Englewood Public Welcome For Info 941-474-4969 Karaoke Night, Come and Sing!! Karaoke starts at 6:30pm. American Legion 113, 3436 Indiana Rd. Rotonda TODAY 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 Mahjong, 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 Call to Photographers: Online Exhibit, Enter Global Online Photo Exhibit A Week in Your Paradise at www.visualartcenter.org by April 30 ($20 entry fee). Shoot & submit 3 best images of your paradise May 1 6 to judges panel. Prizes/Award ceremony May 17 @ 5pm. Instructions & details at www.visualartcenter. org or call 941-639-8810. Arbor Day Expo 2018, Plant a tree on Arbor Day, Friday April 27, 9am-1pm, Charlotte County Environmental Campus, 25550 Harborview Rd. Many plant vendors, gardening advice and free trees while supplies last. Contact 941-764-4340. Free Open Cruise In, Thurs. April 26, 4:00 to 7 p.m Award Winning Beef OŽ Bradys, 1105 Taylor St. PG assisted by SW Fl. Region VMCCA. Open to any yr, make or mode collector type car/truck/motorcycle incl. modified. Inside music by Joe OBrien. BOGO meal to car show participants. Info Lee 941-626-9359 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 The Eco-Kids Club Fossil Find!Ž, April 28, 10AM, The Oaks Park, North Port. Sponsored by People for Trees, the Eco-Kids will explore the Myakkahatchee Creek to learn about fossils i.e. sharks teeth that can be found in the area and why. www.peoplefortrees.com (941)468-2486. Featured Events Featured Event Featured EventPAID ADVERTISEMENTS PAID 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. PHOTO BY DEBRA GOUVELLISThe air might be a little cool but the pool is kept warm by these enthusiastic water aerobics participants. Chase Leggett (red hoodie) is the Water Aerobics Instructor at the South County Regional Park in Punta Gorda. I needed to wear my hoodie today because I have some bed head going on this morning,Ž said Leggett. The classes are Tuesday through Friday from 9 a.m. until 10 a.m. For more information call 941-505-8686Punta Gorda Water Aerobatics

PAGE 13

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 13 OUR TOWN OUTDOOR LIVING 3 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches C a s h i n w i t h C l a s s 1010 OPEN HOUSE 04/26/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN 14PM VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $255,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 BY APPT. 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 1010 OPEN HOUSE 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! OPEN SAT. 1-4 2610 Tarpon Cove Dr. #412 Punta Gorda Isles. Renovated! 3/2/2 Condo in Tarpon Cove. (574)-849-0034 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 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 LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 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, fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $250,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT 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 1020 HOUSES FOR SALE PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY PENDING VENICE Venetian Falls, 55+ Gated Comm., 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 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY CLASSIFIED ADSSELL 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 PORT CHARLOTTE FOR SALE BY OWNER! 2/2 Condo in 55+ Community. No Pets. 100% newly remodeled. New AC, Water Heater, Windows, Kitchen Floors & Doors. Near Cultural Center & Hospitals. Included Covered Carport. Background check required. Owner Financing possible to qualified buyer with 20% Down payment. $69,900 Call Mike 941-6261914 or Linda 941-276-1021 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

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 CLASSIFIEDS 4 1040 CONDOS/VILLAS FOR SALE 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 ENGLEWOOD 1BR/1BA Small but Sweet 55+ Park, No Dogs Allowed. $5,500. 941-474-1353 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 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 Classified=Sales 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 1095 MANUFACTURED HOMES FOR SALE SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 2/1 F urnished, $1000/mo includes Lawn Care & Water. 1st, last, Sec. Avail 5/1. 941-204-0672 PUNTA GORDA Historic District Furn. 2/1, Porch, W & D. Yard Care Incl. $1250./mo 1st, & Sec. 941-639-7002 VENICE ISLAND C omp l ete l y Updated 2/1 Granite, New S/S, Private Golden Beach easement. $1,800/mo. 1st, Last & Security. 941-374-2466 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 PORT CHARLOTTE 55 + f urn d 1 bdrm in Hampshire House. 2nd Floor, Like New! $980/mo 1st, Last, Sec. 941-268-1304 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. Cen trally Located, Near Restaurants & Shopping. Pools & Laundry. 5/1 thru Oct. $950/mo. Jim507-254-2437 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 Tile Floors, Clean, Quiet, Well Maintained, Ground Floor & Parking. Avail NOW $700/mo 941-587-7828 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 VENICE Eff A pt f or 1 person, $450 per month, includes utilites. 1st & Last 315-224-0619 1360 ROOMS FOR RENT P O RT C HARL O TTE Furnished $500/mo incls W/D, A/C & Utilites. Available April 30th. Rose 774-284-1095 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 1390 VACATION/ SEASONAL RENTALS 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 WANTED TO RENT/LEASE ANNUAL UNFURN, 1 Bed/1BATHAPTORHOUSEINENGLEWOOD, RO-TONDA, S. VENICEAREAS. $700/MO ORLESSFOR1 ADULTANDINDOORCAT. Tommy 941-421-4437 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ARCADIA 5 A cres f or sa l e Cleared-Surveyed, Oak trees, Fenced $69,900. 863-444-8210 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 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 1515 WATERFRONT LOTS 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 2010 PROFESSIONAL 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) T urnyou r trashinto cash! Advertise youryard sa l e! 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 2011JOB FAIRS Wednesday May 2nd 4PM-6:30PMShannon Staub Library 4675 Career Lane North Port. NOW HIRING:Administrative Specialists Bus Operators Environmental Specialists Fire Marshal Inspectors Landscape Workers Lifeguard, Beaches (seasonal) Project Managers Public Works Skilled Tradesworkers Liftstation & Utilities Summer Camp Counselors ...And MORE! To View Current Job List:www.scgov.net Tobacco Free Hiring Policy AA/EEO/ADA -Veterans Preference F i n d i t i n t h e C l a s s i f i e d s 2020 CLERICAL/OFFICE THE SUN NEWSPAPERis looking for a full time Circulation Team member. Responsibilties include: Newspapers in Education Support Storefront Contractor Assistance Weekly Reports, Billing, Draw Changes Marketing, Direct Mail Support Work with Spreadsheets and Reports Must have excellent Customer Service skills, be proficient in Word and Excel and be able to work in a team environment. To fill out an Applic ation Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 2030 MEDICAL FT VETERINARIAN ASSIST/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM HOUSEKEEPERS FULLORPARTTIMECNAS ALLSHIFTSLPN 11-7, (SATURDAY& SUNDAY) RN`S (SUPERVISOR3-11, MONDAYFRIDAY) RISK MANAGERSIGNONBONUS FORALLTHE ABOVE POSITIONS! Apply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend SupervisorSign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/30 LPNwkds 04/30 CNA04/30 Med. Asst. 04/30 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 A LUMINIUM IN S TALLER S A ND HELPERS for Large Char lotte County Company. Please call (941)-627-9244 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

PAGE 15

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 5 2050 SKILLED TRADES INSTALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (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 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 TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 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 GETRESULTS USECLASSIFIED! ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING SERVICES SEEKS FT employee w/ some experience in residential cleaning. Drug Free & Background Ckheck required. (941)-769-0201 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 DRIVER Li g h t W are h ous i ng, Clean License Required. Must have Transportation! Drug Free Environment. 30-40 hrs weekly. Call 941-204-2258 ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGAND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 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 2100 GENERAL 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 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired SECURITY GUARDSNeeded on Boca Grande, Fla Security License or Exp. Tolls Paid. D.F.W.P. Email Resumes to ops@bocagrandeclub.com The North Port Concert band, one of the premier concert bands in South Florida is seeking an Experienced permanent DIRECTOR starting Sept 1st 2018. Send resume to Search Committee 3334 Purple Martin Dr., Unit 126 Punta Gorda, Fl 33950. For more information Call 941-637-1110 Experience working with community bands is a Plus! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 THE SO UND O F SO UL Saturday, April 28, 11:00 a.m.12:00 noon, Port Charlotte Public Library, Aaron St. Sing HU, an ancient name for God, and experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshments, and Free CD. Presented by Eckankar in Port Charlotte for peo ple of all faiths. 941-766-0637. www.TheSoundofSoul.or g 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 T urnyou r trashinto cash! Advertise youryard sa l e! 4000 FINANCIAL 4050 INVESTMENT OPPORTUNITIES LIMITED INVESTORS WANTED Good Return on Low Investment. Call 941-681-1482 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. Findthe perfect companion inthe Classifieds!

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 CLASSIFIEDS 6 5000 BUSINESS SERVICES 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 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 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 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 5065 DRYWALL DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLATIONS, SEALING& PRESSUREWASHING! HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941-456-6953 LIC# RR282811062 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 BI S H O P` S HANDYMAN SERVICES Residential Home & Property Maintenance, 812-2679714. Lic#G1800004348 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5107 IRRIGATION CHARLOTTE IRRIGATION I nc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify 5110 LAWN/GARDEN & TREE A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A f f o r d a b l e L a w n M o w i n g & T r e e T r i m m i n g Commercial and ResidentalVenice, Englewood, Osprey Nokomis, Rotonda, Gulf Cove, North Port, South Gulf Cove FREE ESTIMATES Meet or Beat any quote. Veteran Owned! 9 4 1 4 4 7 2 4 2 8 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins LAWN M O WIN G S ERVI C E S Free Estimates, Starting at $20, S. Sarasota to S. Venice Areas Call Len 941-504-4465 MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5110 LAWN/GARDEN & TREE WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Grea t Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY` S PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured

PAGE 17

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 7 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured Lookingfor Adventure? Findit inthe Classifieds LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6003 DEEP CREEK GARAGE SALES FRI .SUN 8AM 4PM 25363 Aysen Dr. MOVING SALE!! Entire Contents of Home Must Go! Furn., Household, ETC! SAT 8 3 2184 Hi g hl an d s Rd. PRE-MOVING SALE! Household items, Tools, Home Decor and other items. 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 9 -1 2 1 38 Dartmouth dr. Boat items, tools, misc FRIS AT. 9 -5 222 Hallcrest Terr. Lots of Silk Flowers, Some Furniture, Florida Decor, Fishing Gear, Bose Amp, Honda Generator 3500, New Window A/C unit and Clothes. FRI. & SAT.4/27-4/28. 9AM-4PM 3607 Harbor Blvd. Port Charlotte, Fl 33952. Clothes, Kitchen Items, Tools, RV Items, Sofa FRI. & SAT. 9-2 195 Carlisle Ave NW. 4ŽX6Ž Belt and Disc Sander, 6Ž Bench Grinder, Zenith Trans-Oceanic Short Wave Radio, 18 Extension Ladder, 16Ž Mountain Bike, 31Ž X 42Ž Adjustable Steel Drafting Table, Folding Cots, Shop VAC, Hand Tools, Palm Sander, Paper Shredder AND MUCH MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT8-3 1414 Aqui Esta Dr. MOVING SALE Quality Upscale Furnishings, Garage misc. & Appliances, Something for Everyone! MUST GO!. FRI.-SAT. 8AM-2PM 3708 Albacete Circle, B.S.I. MOVING SALE!! Antiques, Furniture, Dining Room Set, Counter Stools, Custom White Platform Bed, Lanai Furn, Books, Beveled Mirror, Accesories, Household & MORE!! S AT 4/ 28 8 3 32 1 8 1 Washington Loop Rd. & 32420. 12 ft Wood Giraffe, Dehumidifier, wood chipper, mtn bike, hunting & household items, speakers, clothing, much more S AT. 9 -1 2 O NE DAY O NLY Alligator Park 6400 Taylor Rd. PANDA COLLECTION Stuffed, Ceramic. Big or Small. 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 8 : 00 -4: 00 11 23 Byxbee Ct, North Port. Lawn and Garden Tools and Equipment Plus Computer Desk, Epson Printer 6006 NORTH PORT AREA GARAGE SALES FRI .SAT 9AM 3PM 2766 Chickasaw Ave. HUGE YARD SALE!!! Something for Everyone! Too Much to List! WED-THUR S 9 AM3 PM 109 Minorca Pl. (WM Springs) Tools, Stained Glass, Xmas Decor, Metal, Wood, Misc. 6007 ENGLEWOOD AREA GARAGE SALES FRI .SAT 8AM 2PM 6319 Hera St. Holiday Items, Clothing, Pockebooks, Shoes, Housedhold & MORE!! THUR S 8 3 6320 Hera St. MOVING SALE! Furniture, Tools, Household, Garden Tools, etc. CASH ONLY! 6010 S.GULF COVE AREA GARAGE SALES FRIS AT. 8 : 00 2 : 00 9088 Sandspur St. 33981. Tools, Toys, Girl Clothes, House hold items, misc. FRI SAT 9AM 3PM 14358 Edsel Dr. Household, Tools, Fishing, Decorative Items and Lawn Care! 6012 VENICE GARAGE SALES THURS .FRI 9AM 3PM & SAT. 9AM-NOON 904 The Rialto. MOVING SALE!! Furniture, Glassware, Household & MORE!! 6013NOKOMIS/OSPREY GARAGE SALES FRI SUN 9 4PM 641 Coral Dr. Massive Yard Sale! Something for Everyone!! 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 SC RAP B OO K albums I have 10 new albums 5.00 each. $5 941-228-1745 6027 DOLLS S T O RY B OO K dolls 2 4 dolls no boxes. good cond. $10. ea, $10, OBO 941-474-5662 6030 HOUSEHOLD GOODS 5 VINYL Plantation S hutters 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 RE O BED Full S ize, Full Height. $75, OBO 941-429-1573 BAR STOOLS pa i r o f qua li ty 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 BATHR OO M SC ALE taylor brand.lg.excellent cond. $25 941-235-2203 BED FRAME S( 4 ) steel on casters adjustable twin full queen size each $25 941-275-5837 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 BREADMAKER A utomat i c C UISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C EILIN G FAN 4-blades-white $20 941-475-8061 C HAIR S S port Beach Folding w/carrying case $40, OBO 941-429-1573 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 SILVER p l ate d 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 GLASS w i t h s h e ll s, E xc 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 N O RITAKE 77 pieces 1 9 5 0 set of 12 gold pattern picture $100 941-740-3286 ORIENTAL RUGS p i n k/b e i ge, plush. 1: 56Žx38Ž oval & 1: 42Ž round. Ea $40 941-743-2656 O RIENTAL VA S E Blk & G old, 24Ž H X 10Ž W, plus wood stand $60 941-661-4477 PATIO UMBRELLA 10 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 PULLING CART W oo d&S tee l Play cart on 4 wheels pulling handle $29 941-697-0794 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 VACUUM CLEANER 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 WOOD TRUNK blk hi nges. antique look. 3x18x15. $35 941-235-2203 6035 FURNITURE A RM C HAIR solid wood arms & legs, soft comfy coral cushions. Excellent, $80 941-743-2656 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOM SET O a k queen set complete $225 941-916-0598 BEDR OO M S ET O ak queen size complete set with frame $225 941-916-0598 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 C HAIR LEATHER S TRE SS LE SS & OTTOMAN Brown. Nice! $60 941-235-1006 CHEST OF D rawers & Mi rrore d D resser. $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 CO FFEE TABLE G lass top, metal base, 50L X 25 W X 15H $65, OBO 941-661-4477 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H Broyhill, $ 15 0 9 41473-7946 COUCH FABRIC a b stract b e i ge design 88X36X32. Delivery available. $275 941-202-3437 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $275 941-307-9211 DINING ROOM S et Li g h t woo d table, 2 leafs, 6 upholstered chairs, server piece included. Very good condition. $499 941-655-8302 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 BEDROOM mahogany, 3 piece set $200, OBO 941-235-1839 END TABLE G o lf P uttP utt E n d Table Excellent Condition $75, OBO 941-474-5605 END TBL S DREXEL 1 8 K SMOKED GLASS ORIG 2500 $150 941-587-8870 ENTRY TABLE Black, wood, 2 draws,36Ž L, 13Ž D, 29ŽH $125, OBO 941-661-4477 FUTON BED BED IS IN EX COND.GREEN MAPLE WOOD $120 941-391-6377 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S ET 4 0 Ž 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 6035 FURNITURE 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 L O VE S EAT & O TT O MEN 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 MATTRE SS & Box S pring, Full 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 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 MEM O RY F O AM 8 Ž thick mattress twin size springbox frame $150, OBO 941-307-9211 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER LA Z BOY W a ll h ugger. Great condition. $185 941-580-4460 SECRETARY DESK wr i t i ng area 3 drawers rattan 33x41 picture $100 941-740-3286 S HELVIN G UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA & C hair 8 4Ž, S ea f oam blue, microfiber, plus 1 Chair $ 350, OBO 941-661-4477 SO FA A S HLEY, taupe, 90 Ž, 3 separate seat cushions $325, OBO 941-661-4477 SO FA ENTRY TABLE Tommy Bahama Beautiful table Sacrifice $200 715-551-6890 S WIVEL BAR stools Heavy wood,cloth back& seat$25 both $25 716-374-2950 S WIVEL R OC KER S Rose colored cloth like new two match ing $30 $30 716-374-2950 TABLE 4 2 Ž & 4 chairs great for kitchen, nice $65 941-876-3878 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE LAMP G ol f Table Lamp Nice $60, OBO 941-474-5605 TABLE W/ C HAIR S 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 TABLE 41Ž RD w /18Ž l ea f Formica top, Beaufiful. Like new $45 941-488-5595 TV STAND f or 48Ž tv. d ar k wood.glass doors.new $85, OBO 941-235-2203 WICKER SWIVEL c h a i rs T wo matching great shape $50 both $50 716-374-2950 W IND SO R R OC KER nichols & stone. solid maple. ex.cond. $100 941-235-2203 6038 ELECTRONICS CD STEREO SYSTEM PANA SONIC SC PM18 RADIO CD CASSETTE $75 941-496-8765 COMPUTER All i n one HP P av il 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 & CO PY Lexmark $30 941-218-4502 TV 4 8 Inch S ony $300 941-218-4502 W ALKIE TALKIE new $2 5 941-218-4502 6040 TV/STEREO/RADIO L C D TV 15Ž Like new TV w Remote Nice $50 941-249-3922 TV RCA 27Ž w i t h remote great condition $25 941-228-1745 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 TV SLIM 32Ž P er f ect C on d $65 941-423-9371 6060 COMPUTER EQUIPMENT ASUS LAPTOP W or k s G reat w/Office $150, OBO 941-404-5359 CO MPUTER BA G S amsonite rolling leather excellent condition $40 941-228-1745 6060 COMPUTER EQUIPMENT CO MPUTER M O NIT O R 1 9 Ž 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 EPSON 2540 SCAN 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 C L O THIN G RA C K Round com mercial grade rack, adjustable $40 941-625-2873 COACH LARGE TOTE 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 MINK S T O LE, oversize blonde $250, OBO 941-429-1573 MULTI S APPHIRE RIN G womans size 7 tgw 4.68 cts $100 941-554-2140 PUR S E D OO NEY & B O URKE Black Satchel $250, OBO 941-429-1573 RING LARIMAR & FIRE OPAL 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 WALLET HARLEY DAVIDSON w/chain. never used. $25 941-235-2203 6070 ANTIQUES COLLECTIBLES 1982 DONRUSS C omp l ete Mint set also others $27, OBO 810-210-9553 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NDIR O N S FIREPLA C E 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 AMERA S $ 5 & up 941-218-4502 C LA SS I C VH S tapes 41 0 tapes with 2 custom book shelves $110, OBO 941-235-1839 CO IN S Proo f and mint sets $7 781-956-8891 EARNHARDT S R. diecast cars w/display cases in original boxes $45 941-624-3091 GO LD CO IN $ 5 Indian 1 9 11 $460 781-956-8891 L O N G ABER G ER L O T S o f Longaberger stuff all new $5, OBO 941-228-1745 LP ELVIS Bl ue H awa ii c l ass i c 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 Slo w Down $25 941-214-8188 LP MICHAEL J ac k son B a d classic vinyl ex shape collector $75 941-214-8188 LP MICHEL J ac k son c l ass i c 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 MICKEY MANTLE b ase b a ll cards many different years $7, OBO 810-210-9553 NAUTICAL CHARTS 14 T ota l 1970s and 1980s, good condi tion. $40 716-598-2406 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 RECORD BB KING I nto 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 RECORD WHO 45 c l ass i c B e hind Blue Eyes great collector $10 941-214-8188 S ILVER CO IN S u.s.silver coins $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 W ,L. HALF D O LLAR S 1 93 7 1947 $200 781-956-8891 WO RLD MAP G old trim glass set 8 1960s highball $75, OBO 941-496-8765 6075 FRUITS & VEGETABLES BLUEBERRIES U Pi c k R ea d y for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL C F MARTIN M an d o li n M e ll on 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

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 CLASSIFIEDS 8 6090 MUSICAL MANDOLIN AMERICAN 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 GO GO P O WER C HAIR/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JAZZY S ELE C T ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $490 941-473-4168 JET 3 ULTRA/NEW BATTERIE S 4 WHEELS. CAN DELIVER $490 941-473-4168 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 P O WER C HAIR PRIDE VI C TORY 3 WHEELS NEW BATTERIES. $490 941-473-4168 PRIDE ELECTRIC Lif t Ch a i r 18 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 ROLLATOR/WALKER with seat, basket, breaks, footrest. Never used. $80 941-474-7518 W ALKER, DELUXE seat storage breaks more orig $249. $75 941-580-4460 WHEELCHAIR ELECTRICH ove round. Like New, Hardly Used, Exc Con $3,500 941-625-9695 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 W HEEL C HAIR Electric. Jazzy, needs battery. Venice area $300, OBO 203-858-1087 6110 TREES & PLANTS A L O E A G AVE begonia 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 FRANGIPANI JATROPHA 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 A ER O BURNER 3 Wood Taylormade 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 BURT O N LEATHERBA G 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 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S G ood clean gol f balls 50 per bag $10 914-214-5362 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 GX 7 DRIVER A s seen on TV Senior Flex $25 941-426-1745 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 IRT-5 HYBRID As seen on TV. senior, flex $25 941-426-1745 JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellent cond, pair $45 941-488-7774 6125 GOLF ACCESSORIES SHAG BAG Ni ce Sh ag B ag an d some practice balls. $15 941-764-3454 TAYLORMADE 3 woo d Mi nt 15* 2016 Aeroburner 3 wood $75, OBO 941-875-5983 TAYL O RMADE S TA G E 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 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 GreatDealsin theClassifieds! CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E MA C HINE S Three. Great condition. All for $200 941-629-9402 LIFE FITNE SS X 3 Elliptical Professional gym qual. Ex cond. $499 941-915-3298 N O RDI C TRA C K Recumbent exercise bike. Great condition. $70 941-661-6972 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 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 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REV O LVER S (6) : .17HMR; 32 ; .38 Spec; .357mag; .44mag; Pistols (3): 9mm. Long Guns (4): .30-30; .223/.20ga survival; .12 .308. Each xlnt 941-235-2500 S&W 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 SKS RIFLE 2 st k s, #S B ayonnette, 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 6133 HUNTING & FISHING SUPPLIES 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 6 S PEED Adult S mooth Easy Riding Everest Mountain bike NICE !! $65 941-474-1776 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 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K HIT C H M O UNT by PRO SERIES 3 Mens Bikes LIKE NEW $75 941-268-8954 DAHAN F O LDIN G Bike Nice quality great riding folding bike $60 941-474-1776 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 LADIE S BIKE 26 Ž S chwinn ladies roadmaster.great shape $50 941-474-7518 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 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 6160 LAWN & GARDEN A LUMINUM LADDER S 1 6  extension ladder and 8 step lad der, each $50 941-876-4059 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/M O WER Electric start 22Ž cutting width 5 cutting heights Briggs & Stratton engine $300, OBO 941-876-4059 EXTEN S I O N LADDER Aluminum In good shape $35, OBO 941-629-3921 G ARDEN C ART G orilla Heavy Duty 6-cu ft poly yard dump cart $50 941-876-4059 HED G E TRIMMER Black & Decker Electric $20, OBO 941876-4059 LAWN ED G ER Black & Decker Electric Edger/Trimmer $50, OBO 941-876-4059 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN M O WER 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 LAWN M O WER Troy-Built, 4speed, 7.75HP 21Ž cutter. Used 1 yr. $175 941-235-5543 LAWNMOWER 21Ž $50 941 475-8061 LAWNM O WER HU SQ VARN A self prop. 22Ž mdl 700F very good $200 315-380-7296 LAWNM O WER TR O Y Bilt S el f Propelled 21Ž Honda Engine $75, OBO 941-876-4059 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PLANT+ S IDE TABLE S 8 wood & 1 wrought iron, Good to A+ cond, from $15 941-743-2656 RIDIN G M O WER, S EAR S O lder riding mower, good condition 48 inch cut $499 941-473-6644 TERRA CO TTA S : 26 Ž boy statue=$40. 16Ž strawberry planter= $20 941-743-2656 WATER PONDS 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 BBQ GRILL Ch arm Gl o, 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 6161OUTDOOR LIVING GLASS PATIO S et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 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 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 HURRICANE SHUTTERS ga l v shutters for 3 bed ranch $350, OBO 941-255-1971 P.V. C FITTIN GS assorted 200/new $50, OBO 941-769-0792 SO LAR PANEL S 6 solar panel in good condition $40 each $40 941-214-5362 6190 TOOLS/ MACHINERY C EMENT MIXER smaller electric will mix 60lb bag $85 941-538-8729 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 FLUSHCUT SAW B osc h w/extra blades model 1640 $60, OBO 941-769-0792 G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $400 941-255-1832 HITA C HI R O UTER M1 2 V C 11Amp $60, OBO 941-7690792 JOINTER MACHINE FREUD new in case $80 941-625-2873 LADDER 1 6 f t aluminum extension ladder $25 941-743-0158 LADDER S TURDY 8 f t wooden step ladder $15 941-743-0158 MA C HINI S T TAP S ( 1 8) all in good condition. $2.50 each OBO 941-496-4927 MECHANICS CREEPER $15 941-624-3091 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 cutter 3 dies tripod 3 wrenches $100 941-538-8729 PORT A POWER $80 941-474-1776 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 STORAGE CABINETS (4) with screws, bolts, nuts,etc. $25 941-585-8149 6220 OFFICE/BUSINESS EQUIP./SUPPLIES HP PRINTER INK HP 22 C olor Twin-Pack and HP 27 black. $40 941-456-1582 HP PRINTER INK HP 5 6 $20.00 EACH OR 4 FOR $75 941-456-1582 HP PRINTER INK HP 57 TRICOLOR $35.00 EACH OR 2 FOR $65 941-456-1582 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 least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. C AT MANIA! Have must seeŽ drop dead gorgeous Orange Manx (no tails) kittens, also male declawed-handsome! White f luffy female. Movie star pretty! Lifes short-get a cat!!! Call 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 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 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 COO K T O P White S mooth Top. Excellent Condition!! $50. 941276-3579 DIGITAL DEEP FRYER W o lf gang 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 6250 APPLIANCES DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 DRYER GE PROFILE Good Condition. Must Sell. Rotonda $50 239-220-2121 FRIDGE WATER FILTER N e 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 IDE by side wht re f rigera tor new ice maker, runs well $175 941-423-3031 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 H O TP O INT, side by side. very clean. white $225 941-380-1311 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 Pl antat i on Sh utters 3.5Ž,offwhite,60Žtall,can install $295, OBO 941-416-4242 $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 AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 AMERICAN FLAG new embossed aluminum 12x18Ž $29 941-496-9252 BEETH O VEN 9 TH S ymp. 5 CDs Book and Box $22 941-496-9252 C AR CO VER C overMaster 100% H2Oproof, for Buick Luc. $125 941-496-7983 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 ELECTRIC SHOE po li s h er 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 G AME TABLE MAH OG ANY FLIP TOP W/CASTERS,NEEDS WORK $200 941-625-2873 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 LEBRA: LIKE new f or Buick Sedan $70 941-496-7983 NE O N TRAN S F O RMER S 2 heavy duty lg. $50 941-496-9252 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves, pipes, toilet parts, etc. $20 941-585-8149 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 S AILB O AT BIMINI & dodger 8  complete w/ stainless h/ware $495 941-380-6935

PAGE 19

The Sun /Thursday, April 26, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 9 6260 MISCELLANEOUS FOR SALE 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 99 4 BUI C K LE S ABRE $ 5 00 OBO, 941-639-1113 1 999 BUI C K LE S ABRE C USTOM$1,750 OBO, 176K, Runs Great, New Tires. 612-968-5262 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2003 ANNIVERSARYCORVETTE Coupe, 42,822 mi. 6 spd, mint $22,500 OBO 941-889-7989 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,887 PITCH BLACK, 2,291MI 855-481-2060 DLR 7070 FORD 2003 F O RD F OC U S $ 1,75 0 obo For sale Beige 1 owner Call Tammy 941-830-0680 2000 F O RD MU S TAN G $5,950 Convertible, 40th Anniversary Edition with Premium Package, V6, Auto, Silver Exte rior, Gray Leather, Black Top, 76Kmi, Garage. 941-626-7038 20 15 F O RD MU S TAN G $20,990. RED, NAV, 28K MI. 855-280-4707 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 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 20 1 3 JEEP WRAN G LER $28,911. BLACK, NAV, 32K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MKX $21,911. WHITE, 41K MI. 855-280-4707 DLR 7130 PONTIAC 2008 P O NTIA C SO L S TI C E GTX Turbo, Very low miles, Great Sports Car! MAKE OFFER 941-204-2126 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 2017 AUDI Q5 $29,911.WHITE, 23K MI. 855-280-4707 DLR 2016 AUDI A6 $37,950 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2012 BMW 328ISD $12,990. BLACK, 92K MI. 855-280-4707 DLR 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2016 HONDA PILOT $35,987 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 1 6 HYUNDAI TU CSO N $17,990. WHITE, SPORT, 1.6T 41K MI 855-280-4707 DLR 20 15 HYUNDAI S ANTA 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 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS ES 350 $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 2015 LEXUS IS 250 $23,911. BLUE, 20K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SILVER, 31K MI. 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 H $25,990. WHITE, CERT, NAV, 51K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $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 7180 MAZDA 2016 MAZDA CX5 $23,990. GRAY, G TOURING, 31K MI. 855-280-4707 DLR 7190 MERCEDES 2004 MERCEDES-BENZ SL-500 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 2002 SUBARU OUTBACK Sedan $3,000 110K, Runs Great, New Tires! 941-697-1137 7210 TOYOTA 2000 TOYOTA CAMRY LE $3,400 Exc running cond. 80K, Garaged 941-497-0331 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA SO LAR A $9,000 OBO, Conv. Must SEE! New Top, 2 tires. 941-697-9425 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 32K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 2015 TOYOTA 4 RUNNER $33,987. MAGNETIC GRAY, LTD 36K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1973 MGB GT $8,900. Under 50K Mi! 4 Spd, Dual Carbs, Nice! Don`t Miss Out! 412-848-9188 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 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 1 963 C HEVY SS console $ 75 863-558-2836 1 9 7 0 C HEVY Pickup hood $100 863-558-2836 1 963 C HEVY Impala dash $100 863-558-2836 TIRE S( 4 ) 2 45/5 0 R/1 6 Firehawk W.O. 60% Tread. $175 908-310-0310 TIRES 2 B r id gestone E cop i a 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 7270 AUTO PARTS/ ACCESSORIES 14Ž RIM S ( set o f 4 ) for Olds,Pontiac,Buick $75 863-558-2836 7290 VANS 1 999 D O D G E C ARAVAN $3,500 86k miles, Excellent Cond Call 517-648-0901 2008 KIA SEDONA $4,550 Like New! New Tires, Cold Air, well maintained 716-374-2950 20 1 6 H O NDA O DY SS E Y $30,377 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $33,987 WHITE DIAMOND, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,677 WHITE DIAMOND, 34K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA S IENNA 3 .5 Lexus eng, Everything Works! Many new parts. Ice Cold Air. $5,250 OBO 941-456-4478 2008 CHRYSLER TOWN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1999 DODGE RAM 1500 $3,100 obo, V8 Magnum, New Tires. Runs Great! 110K Miles. 218-849-2618 2004 CHEVY COLORADO $7,150 ext cab, only 75K miles, Very Nice! 941-676-0879 2003 FORD F-350 Dually, $14,000,4X4, Long B ed, 112K, Lariat Package. 561-329-6157 20 17 H O NDA RID G ELINE $31,877. LUNAR SILVER, RLT-T 10K MI. 855-481-2060 DLR 20 17 H O NDA RID G ELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 2018 HONDA RIDGELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 1 999 F O RD EXPL O RER XLT $2,000 Good Condition! 941-889-7438 941-624-4350 between 9AM & 5PM 2004 CHEVROLET BLAZER $3,500 129K, 4dr, 1 Owner 941-223-6019 7305 SPORT UTILITY/ VEHICLES 2006 FORD EXPLORER $8,000 obo 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 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 7338 MARINE SUPPLY & EQUIP. A N C H O R 8 5 R O PE G ood Cond. $40 941-423-9371 TR O LLIN G M O T O R G rady White GW35. Fwd & neu Bow Mount $95 941-268-0934 MARINE G A S tank Tempo f uel tank 19gal-19x16x29 $50 941276-8265 B O AT E Q UIPMENT S ET 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 7341 TRAILER & ACCESSORIES WORTHINGTON 12 Al um i num Trailer, New Rubber with Spare. C ustom Wheels with Alum Diamond plate storage box. Excellent Condition $2,500 OBO 941-888-2273 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT/UTILITY/M C TRAILER 14or 1500 lb capacity clean $250, OBO 941-380-6935 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY 20 15 Heritage S o f tail. 103 cu. in. 6 Speed, Anti-lock 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 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 200 5 HARLEY SO FTAIL 11K, Many Accessories! $7,800, OBO 941-623-3347 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 35-2001 CONDOR Motor home, $5,000 941-575-7134 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 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 32 NEWMARMOTORHOME RV 2009 CANYON STAR, 53K Miles, V10 Gas, New Tires, Re cent Service, Great Condition! $49,900. 207-210-7711 7382 RV/CAMPER PARTS MI SC ITEM S Incl, Tow Bar $100, Brake $100, Surge Pro tector $100. 941-412-3547

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, April 26, 2018 OUR TOWN OUTDOOR LIVING 10 50 Great Walks in FloridaŽ by Lucy Beebe Tobias Selecting just 50 walks must have been a daunting task for awardwinning writer Lucy Beebe Tobias but readers are guaranteed included walks in 50 Great Walks in FloridaŽ represent the Sunshine States best. Geographically, walks are grouped by region and vary from urban adventures through quaint downtowns to casual ambles over boardwalks to wanderings into the great outdoors on primitive hiking trails. Each walk includes personal observations by Tobias as if she is walking alongside the reader. At the end of each chapter is a Trip EssentialsŽ section which includes contact information for the walk, admission fee if any, best time to visit, whether pets are permitted, nearby meal recommendations and a map showing the walks location. Tip: The authors next book, Circle the Center: Labyrinths in Florida,Ž will be released on Sept. 1. Included will be more than 90 of Floridas most intriguing labyrinths. Learn more LucyTobias. com. The Florida Trail: Floridas National Scenic TrailŽ by Sandra Friend and John Keatley The Florida Trail, a network of 1,400 miles across the state from north to south and crossing two time zones, celebrated its 50th anniversary in 2016. To commemorate, outdoor writers Sandra Friend and John Keatley, who have authored several guidebooks about hiking within Florida, published The Florida Trail: Floridas National Scenic Trail.Ž The coffee-table book includes a 2016 map of the Florida Trail, photo gallery of the Florida Trail System, photographs and stories from Florida Trail thru-hikers, and images and stories from the “rst hikers to walk the trail end-to-end. This is a limited-edition book „ only 700 softcovers and 250 hardcovers were published, and they can only be purchased throughFloridaHikes. com/”oridatrail. Tip: Friend has authored or co-authored more than 20 books about the outdoors, with most speci“cally about hiking all or speci“c areas of Florida. Jennifer Huber is just your average fortysomething-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMReading leads the way to Florida adventures.RunKeeper, Endomondo, Nike+, and Strava are some of the most popular. These apps use the internal GPS in your mobile phone. Like running watches, these apps let you measure distance, speed, pace and calories burned. They also let you be social with others. Using running apps for logging runs will drain your phone battery quickly, particularly if you also listen to music. But for many runners, these apps are a wallet-friendly alternative to purchasing a running watch. One of the best features of both running watches and mobile phone apps is that you can pre-plan routes. No longer do we need to drive the car to map a route. Today, we can sit at our computers and map them out. I use mapping features mostly when I want to simulate the elevation of a race. Using the mapping feature, I can put bridges at strategic points along my route. I also use the mapping feature when Im headed out of town and want to plan out a run or two while away. As many of my walking friends have reminded me, what works for runners works equally well for walkers. So lets all get out there and log some miles! Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u”.edu or 941-764-4346.BETTYFROM PAGE 1 Another symptom of a saddle angle with the nose to high is groin pain or numbness caused by unnecessary pressure around the soft tissue in the specialŽ area. If “nding that youre suffering any of these problems, take a hard look at the saddle. Is it designed for your body shape and weight? Is the nose up or down? Remember that just because you leveled the seat doesnt mean that it will be level with you on it. Make adjustments after a few rides. And if youre noticing a reduction in weight from all the riding, you may have to go back and readjust the tilt of the saddle from time to time. So how far should we adjust the nose of the saddle? Poet William Blake said it best, You never know what is enough until you know what is too much.Ž Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@hotmail.com or 941-626-3285.COURTFROM PAGE 1 Looking For Something? Find it in the Classifieds! adno=719423 GET FIT FOR SUMMER SUMMER FAMILY MEMBERSHIP SPECIALVenice/Englewood € 4 Months: Only $199 (May-August) Port Charlotte/Punta Gorda € 4 Months: Only $155 (May-August )PAY NO $50 NEW MEMBER JOINER FEE!Venice Y 701 Center Road, Venice Englewood Y 701 Medical Blvd., Englewood Port Charlotte Y 1933 Quesada Ave., Port Charlotte Punta Gorda Y 2905 Tamiami Trail, Punta Gorda Membership Includes:€Unlimited access to all locations €FREE child watch while you work out €Discounts on youth programs €State of the Art Family Friendly Fitness Center €Great selection of Strength Training Equipment €Group Cycling Center €Over 40 Group Fitness Classes each week Bodycombat, LesMills, Spin, Yoga, Barre, Zumba, MYZONE and much more! €FREE Personal Coaching Session €Steam room, spa, sauna, pool and hot tub adno=54534860

PAGE 21

The News Wire Thursday, April 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Minnesota woman accused in 2 deaths to face Florida trialSee page 4 TALLAHASSEE „ Shore-based shark “shing, which attracts sharks already near land to feed in areas that often have low visibility, is increasing in con”ict with where people swim and surf. And now, amid calls to restrict or ban shark “shing from beaches, piers and bridges, the Florida Fish and Wildlife Conservation Commission on Wednesday directed staff members to craft new rules. Commissioner Michael Sole, a former secretary of the Florida Department of Environmental Protection, said a speci“c permit for land-based shark-“shing should be part of any rule changes, with requirements clearly outlined on how to apply for licenses and when and how the “shing can take place. Candidly, I think the evidence in front of us and the information conveyed is compelling enough that it is a resource we need to go forward with,Ž Sole said during a commission meeting in Broward County. I do see ambiguity with the (existing) rules as it relates to, and I call it catch and release, in making sure were protecting these species,Ž Sole added. Dont expect any changes to be quickly implemented, as new rule-making requires workshops and public input. Fish and Wildlife Conservation Commission staff noted that shore-based shark “shing has become more popular in recent years. While it has not impacted shark populations, which the state has worked to Shark fishing draws state attentionBy JIM TURNERTHE NEWS SERVICE OF FLORIDASHARK | 2 FILE PHOTOSAN DIEGO „ The White House on Wednesday sharply criticized a federal judges ruling that the Trump administration must resume a program that has shielded hundreds of thousands of young immigrants from deportation. While the government has 90 days to restate its arguments before the order takes effect, presidential press secretary Sarah Huckabee characterized the ruling as good newsŽ for smuggling organizations and criminal networks and horrible news for our national security.Ž If Tuesdays ruling by U.S. District Judge John D. Bates in Washington survives the three-month reprieve, it would be a new setback for the Trump team because it would require the administration to accept requests from “rst-time applicants for the Obama-era program. Two nationwide injunctions earlier this year applied only to renewal requests for the Deferred Action for Childhood Arrivals program. DACA recipients are commonly referred to as Dreamers,Ž based on never-passed proposals in Congress called the DREAM Act that would have provided similar protections for young immigrants. Siding with Princeton University and the NAACP, Bates said the administrations decision in September to phase out the program over six months relied on meager legal reasoning.Ž He invited the Department of Homeland Security to try again, this time providing a fuller explanation for the determination that the program lacks statutory and constitutional authority.Ž The judge wrote that the administrations explanation was particularly egregiousŽ because it didnt mention that many of the hundreds of thousands covered by the program had obtained jobs and pursued education based on the assumption that they would be allowed to renew. DHS didnt immediately respond to a request for comment. The administration contends the program WASHINGTON (AP) „ French President Emmanuel Macron drew sharp contrasts with President Donald Trumps worldview Wednesday, laying out a “rm vision of global leadership that rejects the illusion of nationalismŽ in a candid counterweight to Trumps appeals to put America “rst.Ž In the spotlight of a speech to the U.S. Congress, Macron was courteous but “rm, deferential but resolute as he traced the lines of profound division between himself and Trump on key world issues: climate change, trade and the Iran nuclear deal. A day after the French leader had put on a show of warmth and brotherly affection for Trump at the White House, his blunt speech prizing engagement over isolationism reinforced the French leaders emerging role as a top defender of the liberal world order. We can choose isolationism, withdrawal and nationalism. This is an option. It can be tempting to us as a temporary remedy to our fears,Ž Macron said. But closing the door to the world will not stop the evolution of the world. It will not douse but in”ame the fears of our citizens.ŽWhite House condemns ruling on Trumps Dreamers programMacron resists Trumps Americafirst in speech to CongressBy ELLIOT SPAGATASSOCIATED PRESSDREAMERS | 2 MACRON | 2 AP PHOTOFrench President Emmanuel Macron gestures as he is introduced before speaking to a joint meeting of Congress on Capitol Hill in Washington, Wednesday. MIAMI „ The rapid intensi“cation of hurricanes, a fearful development that forecasters still struggle to predict, may be tied to an inner battle between a storms thunderstorms and winds. Forecasters typically look at outside environmental conditions „ ocean temperatures, moisture in the atmosphere and the ”ow of upper level winds „ to model a hurricanes potential power. Hurricanes in favorable conditions predictably intensify. But sometimes, like Harvey, Irma and Maria did last year, they mutate abruptly, becoming even more dangerous with little warning. In a paper published in the Journal of the Atmospheric Sciences, scientists now say a look inside the storm might provide forecasters with valuable warning signs. After examining models from a 2014 hurricane that rapidly intensi“ed, they found that interior thunderstorms were able to overcome the power of upper level winds that held them in place. As the thunderstorms begin swirling around the storms center, they appeared to increase the storms circulation, make the hurricane more symmetrical and lessen its tilt, allowing it to spin more furiously. Im not trying to downplay the role of shear because its very important. If you have very large shear, you wont have an (intense) hurricane,Ž said Hua Leighton, the studys lead author and a National Oceanic and Atmospheric Administration scientist at the University of Miamis Cooperative Institute for Marine and Atmospheric Studies. But when shear is in the middle range, then the distribution of the wind relative to the storm becomes very important.Ž In recent years, National Hurricane Center forecasters have dramatically improved track predictions. Tracks are 30 to 40 percent more accurate than they were just two decades ago. But gains in intensity have been smaller, with the average error at 72 to 120 hours out still off by one category. Forecasters say thats due to the complexity of balancing broader environmental conditions within the narrower con“nes of the storms structure, and they warn ultimately they will reach the limits of predictability.Why do some hurricanes intensify so fast? Researchers find key clueBy JENNY STALETOVICHMIAMI HERALDINTENSIFY | 2 AP PHOTOSAbove: In this June 15, 2016, le photo, law enforcement drawings of a suspected serial killer believed to have committed at least 12 murders across California in the 1970s and 1980s are displayed at a news conference about the investigation, in Sacramento, Calif. Right: Joseph James DeAngelo Jr., a 72-year-old former police ocer, has been arrested on suspicion of murder and is being held without bail, according to Sacramento County jail records.SACRAMENTO, Calif. „ A DNA match led to the arrest of a 72-year-old former police of“cer in one of the most baf”ing and sadistic crime sprees of the 1970s and 1980s „ a string of at least 12 slayings and 45 rapes in California by an attacker dubbed the Golden State Killer, police said Wednesday. Armed with a gun, the masked attacker would break into homes while single women or couples were sleeping. He sometimes tied up the man and piled dishes on his back, then raped the woman while threatening to kill them both if the dishes tumbled. He often took souvenirs, notably coins and jewelry, from his victims, who ranged in age from 13 to 41. The match led to Joseph James DeAngelo, who was “red in 1979 from the police department in Auburn, northeast of Sacramento. Despite an outpouring of thousands of tips over the years, his name had not been on authorities radar before last week, District Attorney Anne Marie Schubert said. We knew we were looking for a needle in a haystack, but we also knew that needle was there,Ž Schubert said. We found the needle in the haystack, and it was right here in Sacramento.Ž The answer was always going to be in the DNA,Ž she said. Sacramento County Sheriff Scott Jones referred to the genetic material as discarded DNA,Ž but authorities refused to give speci“cs about how it was collected or matched to the suspect. DeAngelo was arrested on suspicion of committing four killings in Sacramento and Ventura counties, authorities said. Very possibly he was committing the crimes when he was employed as a peace of“cer,Ž Jones said.DNA brings arrest in crime spree from 70s and 80sBy SOPHIA BOLLAG and DON THOMPSONASSOCIATED PRESSSuspect an ex-police officer, is arrestedGOLDEN STATE KILLER The suspect was “red from the Auburn department in 1979 after he was arrested for stealing a can of dog repellant and a hammer from a drug store, according to Auburn Journal articles from the time. FBI agents were gathering evidence at a Sacramento-area home linked to DeAngelo, the agency said. As the crimes unfolded across the state, authorities called the attacker by different names. He was dubbed the East Area Rapist after his start in Northern California, the Original Night Stalker after a series of Southern California slayings and the Diamond Knot Killer for using an elaborate binding method on two of his victims. He was most recently called the Golden State Killer. In 2016, the FBI and California of“cials renewed their search for the East Area Rapist and announced a $50,000 reward for his arrest and conviction. He was linked to a total of more than 175 crimes between 1976 and 1986. DeAngelo, who was also a police of“cer in Exeter, California, from 1973 to 1976, was taken into custody without incident as of“cers surprised him at his Sacramento-area home, Jones said. Neighbors knew DeAngelo as a man who whose angry, curse-“lled outbursts would carry through the neighborhood. He liked the F word a lot,Ž neighbor Natalia Bedes-Correnti said.

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, April 26, 2018 TODAY / TONIGHTMostly sunny and nice Partly cloudyHIGH 83 LOW 655% chance of rain 10% chance of rainMostly sunny and pleasant84 / 6325% chance of rain FRIDAY GULF WATER TEMPERATUREPleasant with sunshine86 / 590% chance of rain SATURDAYMostly sunny90 / 645% chance of rain SUNDAYMostly sunny, breezy and pleasant88 / 6215% chance of rain TUESDAYSunny91 / 6410% chance of rain MONDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 500-50 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 VENICE687886868479Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 1.15Ž Normal month to date 1.73Ž Year to date 4.32Ž Normal year to date 9.24Ž Record 1.74Ž (1979) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.39Ž Normal month to date 2.19Ž Year to date 2.51Ž Normal year to date 10.68Ž Record 1.74Ž (1991) High/Low 83/61 Normal High/Low 86/62 Record High 93 (2011) Record Low 45 (2012) High/Low 80/57 High/Low 79/70 Normal High/Low 82/63 Record High 91 (2002) Record Low 52 (2005)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 78 59 pc 75 57 pc Bradenton 79 69 pc 79 66 pc Clearwater 79 69 pc 78 66 pc Coral Springs 86 66 s 87 66 pc Daytona Beach 83 62 pc 82 61 pc Fort Lauderdale 85 67 s 85 67 pc Fort Myers 84 68 s 85 68 pc Gainesville 84 61 pc 81 58 pc Jacksonville 85 61 pc 82 58 pc Key Largo 81 71 s 82 69 c Key West 82 72 s 82 72 c Lakeland 83 63 pc 82 59 pc Melbourne 85 64 s 85 64 pc Miami 86 69 s 86 68 pc Naples 82 69 s 84 69 pc Ocala 82 61 pc 79 56 s Okeechobee 84 59 s 83 60 sh Orlando 86 63 s 85 62 pc Panama City 76 56 pc 74 57 pc Pensacola 78 57 c 77 56 pc Pompano Beach 83 68 s 84 68 pc St. Augustine 81 63 pc 80 61 pc St. Petersburg 81 69 pc 81 67 pc Sarasota 79 69 pc 80 66 s Tallahassee 81 55 pc 79 55 pc Tampa 81 68 pc 82 66 pc Vero Beach 84 62 s 84 63 pc West Palm Beach 83 65 s 83 65 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:01a 8:02a 2:18p 8:29p Fri. 2:09a 8:37a 2:37p 9:16p Today 12:55p 6:18a --6:45p Fri. 12:46a 6:53a 1:14p 7:32p Today 11:31a 4:47a 11:35p 5:10p Fri. 11:57a 5:25a --6:02p Today 1:33a 8:31a 2:50p 8:58p Fri. 2:41a 9:06a 3:09p 9:45p Today 11:10a 4:57a 11:01p 5:24p Fri. 11:29a 5:32a 11:58p 6:11p SSE 4-8 0-1 Light SW 7-14 1-2 LightFt. Myers 84/68 sun none Punta Gorda 84/65 sun none Sarasota 79/69 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 4:58 p.m. 4:55 a.m. Friday 5:57 p.m. 5:34 a.m. Today 6:54 a.m. 7:58 p.m. Friday 6:53 a.m. 7:59 p.m. Today 3:31a 9:44a 3:56p 10:08p Fri. 4:15a 10:27a 4:39p 10:50p Sat. 4:58a 11:09a 5:21p 11:33p Monterrey 75/61 Chihuahua 88/58 Los Angeles 71/53 Washington 69/55 New York 68/52 Miami 86/69 Atlanta 65/53 Detroit 63/41 Houston 77/54 Kansas City 67/40 Chicago 65/42 Minneapolis 60/40 El Paso 87/55 Denver 57/32 Billings 65/40 San Francisco 63/52 Seattle 80/51 Toronto 60/35 Montreal 53/39 Winnipeg 61/37 Ottawa 56/34 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: 04/26/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 79 46 pc 75 52 pc Anchorage 45 36 pc 43 35 pc Atlanta 65 53 r 71 51 pc Baltimore 68 51 pc 63 49 r Billings 65 40 s 73 42 s Birmingham 66 50 r 71 49 pc Boise 82 51 s 86 53 pc Boston 65 48 sh 62 48 r Buffalo 51 39 pc 59 36 pc Burlington, VT 57 43 r 64 47 pc Charleston, WV 65 46 c 69 45 c Charlotte 71 54 r 73 51 c Chicago 65 42 pc 61 38 pc Cincinnati 66 47 pc 66 46 pc Cleveland 57 41 pc 61 39 c Columbia, SC 78 57 sh 75 56 pc Columbus, OH 64 46 pc 66 44 c Concord, NH 63 40 c 64 45 r Dallas 74 52 s 75 51 s Denver 57 32 pc 70 38 s Des Moines 69 40 c 70 42 s Detroit 63 41 s 58 39 c Duluth 54 33 c 51 31 sh Fairbanks 50 26 pc 50 27 pc Fargo 59 43 s 60 32 s Hartford 65 42 pc 61 42 r Helena 69 38 s 76 43 s Honolulu 83 72 pc 82 68 sh Houston 77 54 s 79 55 s Indianapolis 65 45 s 62 44 pc Jackson, MS 67 52 r 71 50 pc Kansas City 67 40 pc 69 45 s Knoxville 62 49 r 69 48 c Las Vegas 96 73 s 96 65 pc Los Angeles 71 53 pc 70 53 pc Louisville 70 48 c 71 50 pc Memphis 64 50 sh 71 48 pc Milwaukee 62 39 pc 52 35 sh Minneapolis 60 40 c 64 36 s Montgomery 72 52 r 73 48 pc Nashville 63 46 r 70 47 pc New Orleans 76 57 c 76 58 pc New York City 68 52 pc 60 50 r Norfolk, VA 68 58 pc 73 54 sh Oklahoma City 69 47 pc 70 44 s Omaha 64 37 c 72 42 s Philadelphia 68 52 pc 61 50 r Phoenix 99 74 s 97 76 pc Pittsburgh 61 44 pc 63 43 c Portland, ME 60 43 sh 60 44 pc Portland, OR 87 54 pc 60 49 sh Providence 67 46 pc 61 47 r Raleigh 74 55 pc 72 52 r Salt Lake City 77 51 s 85 59 s St. Louis 69 48 pc 68 49 s San Antonio 79 55 s 80 57 pc San Diego 67 56 pc 66 55 pc San Francisco 63 52 pc 65 52 pc Seattle 80 51 s 63 49 pc Washington, DC 69 55 pc 65 52 r Amsterdam 55 45 sh 59 45 r Baghdad 91 64 c 78 62 t Beijing 81 55 s 78 56 s Berlin 57 40 t 61 47 pc Buenos Aires 79 70 t 76 60 t Cairo 86 64 s 86 65 s Calgary 66 37 pc 68 42 s Cancun 86 73 pc 84 72 pc Dublin 53 39 sh 49 36 sh Edmonton 66 41 pc 73 45 s Halifax 52 42 r 53 42 pc Kiev 70 48 pc 62 43 r London 58 43 pc 52 43 r Madrid 78 57 s 75 50 pc Mexico City 75 55 pc 78 57 pc Montreal 53 39 r 64 43 c Ottawa 56 34 r 62 42 pc Paris 59 43 c 64 48 pc Regina 67 35 s 65 39 s Rio de Janeiro 85 70 pc 85 73 pc Rome 74 54 pc 78 56 pc St. Johns 59 40 c 53 36 sh San Juan 86 76 pc 87 75 pc Sydney 75 63 pc 69 63 pc Tokyo 72 60 pc 72 61 c Toronto 60 35 pc 58 36 c Vancouver 67 48 s 61 47 pc Winnipeg 61 37 s 54 29 pcHigh ..................... 95 at Thermal, CALow ......... 10 at West Yellowstone, MT(For the 48 contiguous states yesterday)76On April 26, 1963, 6 inches of snow fell in Flagstaff, Ariz. Q: Should you open or close windows during a tornado?A: Neither; go to a basement or in a “ rst ” oor interior room 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 83/65 85/61 85/63 85/63 85/63 86/62 85/60 84/60 85/60 81/68 79/69 80/70 79/68 84/68 83/64 84/65 84/64 84/63 84/63 83/63 84/63 83/63 82/64 81/69 83/63 78/70 80/67 79/68 84/62 80/66 79/68 83/62 79/69 79/69 80/70 82/66 82/66 82/65 ALMANACToday is Thursday, April 26 the 116th day of 2018. There are 249 days left in the year. Today in history On April 26, 1937 German and Italian warplanes raided the Basque town of Guernica during the Spanish Civil War; estimates of the number of people killed vary from the hundreds to the thousands. On this date In 1865 John Wilkes Booth, the assassin of President Abraham Lincoln, was surrounded by federal troops near Port Royal, Virginia, and killed. In 1952 the destroyer-minesweeper USS Hobson sank in the central Atlantic after colliding with the aircraft carrier USS Wasp with the loss of 176 crew members. In 1968 the United States exploded beneath the Nevada desert a 1.3 megaton nuclear device called Boxcar.Ž In 1986 an explosion and re at the Chernobyl nuclear power plant in Ukraine caused radioactive fallout to begin spewing into the atmosphere. Todays birthdays Architect I.M. Pei is 101. Actress-comedian Carol Burnett is 85. Singer Bobby Rydell is 76. Rock musician Gary Wright is 75. Actress Nancy Lenehan is 65. Actor Giancarlo Esposito is 60. Rock musician Roger Taylor (Duran Duran) is 58. Actress Joan Chen is 57. Rock musician Chris Mars is 57. Actor-singer Michael Damian is 56. Actor Jet Li is 55. Actor-comedian Kevin James is 53. First lady Melania Trump is 48. Actor Tom Welling is 41. Actor Pablo Schreiber is 40. Actor Nyambi Nyambi is 39. Actress Jordana Brewster is 38. Actress Stana Katic is 38. Actor Channing Tatum is 38. Bible verse And I looked, and rose up, and said unto the nobles, and to the rulers, and to the rest of the people, Be not ye afraid of them: remember the Lord, which is great and terrible, and fight for your brethren, your sons, and your daughters, your wives, and your houses. „ Nehemiah 4:14. We need not fear if God is on our side. Instead of focusing on the problem, remember the Lord. FROM PAGE ONErebuild and maintain, people “shing for sharks from land have created anxietyŽ among beach-goers. Marine Fisheries Management Director Jessica McCawley, told the commission there is no credible evidence that “shing increases the likelihood of a shark bite occurring in nearby waters. Although this is a traditional “shery in Florida, social media has drawn more attention to the activity in recent years,Ž McCawley said. This has also exacerbated con”icts between user groups. Despite the appearance on social media that this “shery is growing, it is unclear how much of the growth is actually increased participation as opposed to perceived growth due to increased media attention. The FWC said the state has about 25 shark bites a year in Florida waters, and about 1 percent of bites are fatal. Despite shark bites being relatively rare, with less than 25 a year, increasing media attention makes them appear a lot more common,Ž McCawley added. The agency said in its presentation that anglers have expressed concern that imposing further restrictions could eliminate the activity. However, noticeably absent from a string of local of“cials, “shing guides, divers and beachgoers appearing before the commission were supporters of land-based “shing. In calling for more state oversight, Melbourne Beach Mayor Jim Simmons said state law prohibits local governments from enacting bans on the practice. Simmons said chummingŽ for sharks should be prohibited within 600 yards of shore and for the state to designate shark “shing outside of public beach areas. Ive lived “shed, surfed and swam on Floridas beaches my entire life, and I know sharks are always near the shore, that theres always the risk of an incidental shark bite,Ž Simmons said. But shark “shing and blood baiting are specifically intended to attract sharks to a speci“c area and to provoke feeding in a low visibility surf zone. Martin County resident Jessica Veatch recalled the backlash she received on social media after saying that “shing near shore caused a shark to bite her then-3year-old daughter, Violet, at Bathtub Beach last year. Those comments struck me to the bone,Ž Veatch said. I didnt know how “shing at the beach that day would put my child in danger. Also, Jim Abernethy of Scuba Adventures in Palm Beach County said people who “sh from shore for sharks often thumb their noses at existing state rules about sharks. The state prohibits harvesting 26 species of sharks. Abernethy said events are held such as the annual Big Hammer Challenge Catch and Release Shark TournamentŽ in South Florida, even though state wildlife of“cials acknowledge that hammerhead sharks, on the prohibited harvesting list, are known to have a reduced chance of survival after catch and release. McCawley said the agency has worked to resolve con”icts and to encourage ethical angling practices by shore-based shark tournament directors.SHARKFROM PAGE 1 started in 2012 is a misuse of executive power and that it had to act because Texas and other states threatened to sue. In January, U.S. District Judge William Alsup in San Francisco ruled that the administration failed to justify ending the program; his nationwide injunction forced the administration to resume accepting renewal requests within a week. A federal judge in New York issued a similar ruling in February; a judge in Maryland sided with the administration. The Supreme Court in February denied the administrations unusual request to leapfrog appeals courts and take on Alsups injunction, ensuring that DACA would stay in effect for the time being. The 9th U.S. Circuit Court of Appeals put its review of Alsups decision on a fast track, but legal experts dont expect a decision until June at the earliest. From there, it is expected to go to the Supreme Court, which may not rule until the spring of 2019. The administration could appeal immediately Bates ruling or try again with Bates in the 90-day window he gave. Consolidating the DACA challenges into a single case is a possibility, said Stephen Yale-Loehr, a professor of immigration law practice at Cornell University.DREAMERSFROM PAGE 1 Issuing a bleak warning, he urged against letting the rampaging work of extreme nationalism shake a world full of hopes for greater prosperity.Ž It was a marked shift from the simpatico Macron of only a day earlier during his state visit at the White House. In his “rst year as Frances president, Macron has carefully cultivated as close a relationship to Trump as any world leader can boast. But addressing a joint meeting of Congress „ an honor granted only occasionally to leaders of close U.S. allies „ Macron confronted his differences with Trump head-on. As Trump weighs pulling out of the 2015 Iran accord, Macron made clear that France will not follow his lead. We signed it at the initiative of the United States. We signed it, both the United States and France,Ž Macron said. That is why we cannot say we should get rid of it like that.Ž He saved some of his most pointed comments on Trump administration policy for the issue of climate change, implicitly lamenting the presidents moves to withdraw from the global emissions pact reached in Paris. Macron said that humans are killing our planetŽ and added: Let us face it: There is no Planet B.Ž On this issue, it may happen we have disagreements between the United States and France. It may happen, like in all families,Ž Macron said. But thats for me a shortterm disagreement.Ž It was an allusion not to an impending Trump about-face, but to the prospect of America choosing a different path under a successor, whoever that may prove to be. Asked by French reporters about his comments later during a visit to the Martin Luther King Jr. Memorial, Macron said with a smile that he doesnt expect Trump to rejoin the Paris accord, but does expect that America will. Macrons hour-long speech to Congress, delivered in English, provoked obvious delight from congressional Democrats, who erupted repeatedly in cheers and standing ovations for the visiting Frenchman.MACRONFROM PAGE 1Forecasting rapid intensi“cation, when wind speeds increase by at least 35 mph in 24 hours, is even more dif“cult. Hurricanes are basically coils spun out of tropical water and air. When upper level winds push against the counterclockwise spin of systems that form in the Northern Hemisphere, they can help smother storms. The opposite is true when winds ”ow in the same direction. Whats not clear is why a storm facing moderate wind shear can intensify quickly, a change that can dramatically increase risks to the public. For this study, researchers used predictions made by NOAAs Hurricane Weather Research and Forecast model for Edouard, the 2014 storm that developed off the coast of Africa as a tropical depression and rapidly intensi“ed to Category 3 strength. Model runs that accurately predicted a rapid intensi“cation showed thunderstorms normally anchored by upper level winds swept up in the hurricanes spin. Leighton said it appeared the thunderstorms were able to outmuscle the power of the winds. You have the strength of the storm and the strength of the inner core. Its a battle,Ž she said. It may not be possible to predict which will win, but once the thunderstorms start circulating, they appear to set the stage for the other conditions. Before the information can be developed into a potential forecast tool, Leighton said scientists need to do more case studies to con“rm their “ndings and rule out other in”uences. Models that factor environmental assumptions, and not real life conditions, also remain an obstacle, she said. Even if we understand the process, its not like were going to have a perfect forecast because we still rely on a model,Ž she said. Its a long way to go for the forecast improvement.ŽINTENSIFYFROM PAGE 1

PAGE 23

The Sun /Thursday, April 26, 2018 www.yoursun.com Page 3 DKS DicksSptg 32.57 -.07 DBD Diebold 15.95 +.35 DGII DigiIntl 11.45 -.45 DLR DigitalRlt 101.47 +.06 DDS Dillards 74.47 +.50 SOXS DxSOXBr rs14.18 +.06 NUGT DxGBull rs 25.89 -.64 JNUG DrGMBll rs 14.25 -.52 SPXS DirSPBear s29.20 -.18 DRIP DxSPOGBr rs8.56 -.32 DUST DirDGlBr rs 23.77 +.62 TZA DxSCBear rs11.23 +.05 FAZ DxFnBr rs 11.34 +.06 TNA DrxSCBull s 69.86 -.33 SPXL DrxSPBull s 40.87 +.23 ERX DirxEnBull 35.19 +.8 3 DFS Discover 71.86 -1.04 DISCA DiscIncA 24.10 +.16 DISCK DiscIncC 22.56 +.21 DIS Disney 101.15 +1.69 DG DollarGen 97.25 +.43 DLTR DollarTree 96.91 +.39 D DomEngy 64.80 +.02 DPZ Dominos 233.53 +1.71 UFS Domtar g 45.32 -.38 DCI Donaldson 45.09 +.17 DOV Dover 94.94 +2.45 DWDP DowDuPnt 63.64 +.46 LEO DryStrt 7.58 -.02 DUC DufPUC 8.47 +.04 DUK DukeEngy 78.89 +.67 DRE DukeRlty 25.96 -.12 ETFC E-Trade 59.56 +.06 EBAY eBa y s 40.97 -.21 EOG EOG Rescs115.40 +.81 EQT EQT Corp 46.95 +.30 ETN Eaton 76.73 +.80 EOS EV EEq2 16.16 -.06 EXG EVTxMGlo 9.08 +.02 ECL Ecolab 145.17 -1.08 EIX EdisonInt 64.84 +.07 EW EdwLfSci s129.52 -5.15 EGO EldorGld g .96 +.01 EA ElectArts 116.68 -1.91 EBIO ElevenBio 2.37 +.15 LLY EliLilly 81.14 +1.05 ELLI EllieMae 88.58 -.94 ESBK ElmiraSB 20.75 +.05 EMES EmergeES 7.26 +.30 EMR EmersonEl 68.71 +.41 ESRT EmpStRT r 17.12 +.07 EEP EnbrdgEPt 10.54 +.28 ENB Enbridge 29.27 -.12 ECA EnCana g 12.70 +.08 ENDP Endo Intl 5.67 +.03 ETP EngyTrfPt 18.20 +.20 ERF Enerpls g 11.96 -.05 ENLC EnLinkLLC 14.85 +.10 EBF Ennis Inc 18.05 -2.40 ESV ENSCO 6.04 -.14 ETR Entergy 79.42 -.68 EPD EntProdPt 27.02 +.52 ERIC Ericsson 7.69 ... ES EversrceE 59.37 -.07 EVLV EvineLive 1.25 +.19 EXAS ExactSci h 45.27 -1.66 EXEL Exelixis 20.83 +.43 EXC Exelon 39.16 -.02 EXPE Expedia 108.44 -2.34 ESRX ExpScripts 76.52 +1.03 XOM ExxonMbl 79.50 +1.15 EYPT EyePtPh 2.37 +.38 FNB FNBCp PA 13.17 +.03 FB Facebook 159.69 ... FMSA FairmSant 5.51 +.29 SFUN FangHldg 4.50 -.02 FAST Fastenal 49.57 +.46 FDX FedExCp 246.90 +1.34 FRT FedRlty 112.16 +.54 FNHC FedNatHld 17.15 ... RACE Ferrari n 122.82 +.07 FGP Ferrellgs 3.70 -.07 FCAU FiatChrys 23.48 -.25 FNF FidlNatFn 37.23 -.36 FDUS Fi dusInvst 12.95 +.11 FITB FifthThird 33.54 +.29 FNSR Finisar 15.01 -.97 FDC FstData n 14.99 ... FHN FstHorizon 18.68 -.03 AG FMajSilv g 6.64 +.08 FSLR FstSolar 73.58 -.49 FE FirstEngy 34.16 -.13 FIT Fitbit n 5.23 -.02 FLC FlrtyTotR 19.17 -.14 FLEX Flex Ltd 16.59 -.17 FTK Flotek 3.90 -.10FLO FlowrsFds 22.41 +.05 FLR Fluor 59.64 -.09 FL FootLockr 41.94 +.23 F FordM 11.11 +.15 FTNT Fortinet 54.80 -1.27 FBHS FBHmSec 56 .03 +.90 FOSL Fossil Grp 14.18 -.02 BEN FrankRes 33.58 +.27 FCX FrptMcM 15.37 -.71 FTR Frontr rs 8.52 +.06 G-H-IGGP GGP Inc 19.39 -.01 GNC GNC 3.86 +.11 GWPH GW Pharm138.59 +2.68 GDV GabDvInc 22.10 -.04 GGT GabMultT 9.41 +.02 GUT GabUtil 5.84 -.06 GME GameStop 13.46 +.05 GLPI Gam&Lsr n 33.76 -.54 GPS Gap 29.91 +.72 GRMN Garmin 57.83 +.17 GAM GAInv 33.68 +.15 GD GenDynam214.53 -7.49 GE GenElec 14.05 -.63 GIS GenMills 44.04 -.33 GM GenMotors 38.11 +.18 GEL GenesisEn 21.71 +.54 GNTX Gentex 22.99 +.65 GPC GenuPrt 88.82 +.4 2 GNW Genworth 2.81 ... GGB Gerdau 4.75 -.05 GERN GeronCp 4.19 +.11 GILD GileadSci 73.25 +.53 GSK GlaxoSKln 39.12 -1.52 GSAT Globalstar .65 -.08 GMED GlobusMed 52.04 +.38 GDDY GoDaddy n 63.35 +.80 GFI GoldFLtd 3.73 -.22 GG Goldcrp g 13.95 -.41 GS GoldmanS 239.23 -3.26 GT Goodyear 25.51 -1.36 GPRO GoPro 4.86 -.07 GOV GovPrpIT 12.56 +.05 GRA vjGrace 68.85 +2.78 GTE GranTrra g 3.23 ... EAF GrphTInt n 15.70 +.17 GPK Gr aphPkg 14.82 -.18 GXP GtPlainEn 31.91 +.15 GEF Greif A 60.00 +.99 GRIF Griffin 37.71 +.24 GRPN Groupon 4.66 -.03 GSH GuangRy 27.83 +.39 GPOR GulfportE 9.03 +.02 HEES H&E Eqp 37.77 +.38 HCP HCP Inc 22.34 +.03 HPQ HP Inc 21.31 +.11 HSBC HSBC 50.12 +.14 HAIN HainCels lf 29.57 +.32 HK HalconRs n 5.46 +.26 HAL Hallibrtn 51.75 +.38 HBI Hanesbds s 18.01 -.13 THG HanoverIns119.01 -.36 HOG HarleyD 42.33 +.32 HLIT Harmonic 3.60 -.10 HMY HarmonyG 1.97 +.03 HSC Harsco 21.25 -.15 HIG HartfdFn 51.83 +.60 HE HawaiiEl 34.41 -.10 HCSG HlthCSvc 39.31 -.28 HL HeclaM 3.90 +.02 HMNY HeliMAn h 2.51 +.09 HLX HelixEn 7.58 +.53 HSY Hershey 93.54 +.77 HTZ HertzGl 21.28 +.13 HES Hess 59.34 +1.69 HPE HP Ent n 17.31 -.05 HTH HilltopH 24.58 -.05 HLT Hilton 81.83 -.21 HIMX HimaxTch 6.77 -.27 HFC HollyFront 59.63 -.76 HD HomeDp 177.39 +1.13 HMC Honda 34.6 0 +.44 HON HonwllIntl 147.06 -.16 HRL Hormel s 36.15 -.05 HPT HospPT 25.11 +.09 HST HostHotls 19.62 +.32 HNP HuanPwr 25.34 -.02 HUBB Hubbell 107.91 -1.44 HUM Humana 297.39 +3.44 HBAN HuntBncsh 15.06 +.21 HII HuntgtnIng 252.50 -3.28 IAG IAMGld g 5.38 -.07 IBN ICICI Bk 8.31 -.17 IDXX IdexxLab s 194.61 +.76 ING ING 16.98 -.09 IQ IQIYI n 18.01 -.52 IRBT iRobot 57.06 -2.02 IAU iShGold 12.69 -.10 EWZ iShBrazil 42.04 -.3 5 EZU iShEMU 44.30 -.16 EWG iShGerm 32.39 -.17 EWH iSh HK 25.33 -.06 EWY iSh SKor 73.30 +.04 EWW iShMexico 51.01 +.05 SLV iShSilver 15.61 -.15 DVY iShSelDiv 96.10 +.20 FXI iShChinaLC 46.58 -.39IVV iSCorSP500265.42 +.53 AGG iShUSAgBd105.67 -.14 EEM iShEMkts 46.30 -.36 LQD iShiBoxIG 114.72 -.36 IVE iSSP500Val110.37 +.29 TLT iSh20 yrT 117.16 -.79 IEF iSh7-10yTB101.13 -.22 EFA iS Eafe 70.55 -.12 HYG iShiBxHYB 85.50 + .01 IBB iShNsdBio s103.26 -.01 INDA iShIndia bt 34.20 -.15 IWM iShR2K 154.20 -.23 HDV iShCorHiDv 84.80 +.25 MCHI iShChina 66.03 -.44 PFF iShUSPfd 37.02 -.15 IYR iShREst 74.00 -.16 ITB iShHmCnst 38.67 +.39 IEFA iShCorEafe 66.50 -.15 ICON IconixBrnd .94 +.00 IDA Idacorp 91.82 -.17 ITW ITW 151.60 +1.95 ILMN Illumina 231.19 -7.31 IMGN ImunoGn 10.36 +.37 INCY Incyte 62.99 +.64 IBCP IndBkMI 24.60 -.70 INFY Infosys 17.21 +.12 IR IngerRd 85.16 +4.77 INGR Ingredion 125.52 +.93 INVA Innoviva 14.65 -1.14 IPHI Inphi 27.71 -3.71 INTC Intel 51.38 -.07 I Intelsat 10.23 +.21 ICPT InterceptP 66.15 +.37 IBM IBM 145.94 +.38 IGT IntlGmeT n 26.85 -.26 IP IntPap 53.48 +.72 IPG Interpublic 24.35 +.21 INTX Intersectns 1.85 +.05 IPI IntPotash 4.71 +.76 ISRG IntSurg s 437.96 +1.49 IVZ Invesco 30.74 +.09 INVH InvitHm n 22.97 +.09 IONS IonisPhm 43.98 -1.35 EWJ iShJapan rs 60.58 +.19 EWT iSTaiwn rs 35.92 +.11 IEMG iShCorEM 56.18 -.34 ITUB ItauUnibH 14.50 -.13 J-K-LJD JD.com 35.88 +.01 JPM JPMorgCh 109.99 -.42 AMJ JPMAlerian 25.86 +.20 JEC JacobsEng 58.64 -.45 JAKK JkksPac 2.10 -.10 JBLU JetBlue 19.17 -.36 JNJ JohnJn 126.76 +.57 JCI JohnContl n 33.79 +.52 JNPR JnprNtwk 24.29 ... KBR KBR Inc 15.99 -.28 KKR KKR 20.75 -.40 KLAC KLA Tnc 98.65 -.91 KSU KC Southn 109.05 +.68 K Kellogg 60.95 +.49 KERX KeryxBio 4.61 +.04 KEY Keycorp 20.23 +.16 KEYS Keysight 53.53 -.08 KMB KimbC lk 102.30 +1.90 KIM Kimco 13.24 -.07 KMI KindMorg 16.26 -.01 KGC Kinross g 3.90 -.01 KNX KnSwftT rs 42.12 +.12 KSS Kohls 60.00 +.77 KHC KraftHnz n 56.85 +.32 KTOS KratosDef 10.89 -.22 KR Kroger s 25.63 +.25 KLIC Kulicke 23.49 -.27 LB L Brands 35.46 +.56 LLL L-3 Tch 202.00 -4.85 LKQ LKQ Corp 37.59 +.09 LTC LTC Prp 34.85 -.31 LQ LaQuinta 19.71 +.10 LRCX LamResrch186.67 +.85 LW LambWst n 65.85 +.41 LSTR Landstar 106. 80 +1.10 LPI LaredoPet 10.75 +.29 LVS LVSands 72.34 -1.45 LHO LaSalleH 30.13 -.38 LEG LeggPlat 41.83 -.52 LC LendingClb 2.77 -.49 LEN LennarA 53.91 +.44 LUK LeucNatl 24.46 +.22 USA LbtyASE 6.35 -.01 LBTYK LibtyGlobC 31.39 -.66 LPT LibtProp 40.02 +.22 LECO LincElec 85.05 -.49 LYG LloydBkg 3.63 -.07 LMT LockhdM 329.50 -6.99 LOW Lowes 81.48 -1.43 LITE Lumentm n 51.20 -4.25 LYB LyonBas A 105.39 -.55 M-N-0MTB M&T Bk 182.52 +.20 MBI MBIA 8.81 -.31 MDC MDC 29.01 +.52 MDU MDU Res 27.78 -.04 MTG MGIC Inv 10.17 -.30 MGM MGM Rsts 35.33 -.19 MVC MVC Cap 9.90 -.07 MIC Macquarie 38.05 -.30 M Macys 30.72 +.22 MGA Magna g s 58.99 -.08 MNKD MannKd rs 1.80 +.07 MFC Manulife g 18.94 -.11 MRO MarathnO 17.97 +.26 MARA MaraPat rs 1.76 -.17 MPC MarathPt s 80.23 +.45 MAR MAR 137.24 +.34 MMLP MartinMid 15.70 +.35 MRVL MarvellTch 20.38 -.27 MAS Masco 37.17 +1.01 MA MasterCrd 172.47 -.77 MAT Mattel 13.48 -.45 MXIM MaximIntg 54.40 +.62 MKC McCorm 105.19 +1.53 MDR McDrmInt 6.79 -.33 MCD McDnlds 155.94 -1.38 MCK McKesson 151.71 +2.82 MPW MedProp 12.35 -.11 MCC MedleyCap 4.29 +.01 MDT Medtrnic 79.46 +.09 MLCO MelcoResE 31.00 -.63 MRK Merck 59.63 -.46 MCY MercGn 49.42 +.20 MRCY MercSys 34.91 -8.02 MDP Meredith 51.75 +.60 MTOR Meritor 20.63 ... ME T MetLife 47.83 +.22 MCHP Microchp 82.98 +.54 MU MicronT 47.60 +.49 MSFT Microsoft 92.31 -.81 MVIS Microvisn 1.32 +.03 MIDD Middleby 126.23 +.43 MSEX MdsxWatr 40.44 -.25 HIE MHowHiInc 11.69 -.05 MDXG MiMedx 8.24 +.81 MITL MitelNet g 11.13 +.01 MUFG MitsuUFJ 6.82 +.01 MMDM ModMed n 9.95 -.01 TAP MolsCoorB 71.91 +.22 MOMO Momo 34.30 -.76 MDLZ Mondelez 39.68 -.09 MNST MonstrBv s 54.41 -1.32 MOG/AMoog A 81.87 -1.41 MS MorgStan 52.04 -1.03 MOS Mosaic 27.00 +.91 MSI MotrlaSolu 109.42 -.22 MULE Mulesft n 44.15 -.04 MUR MurphO 30.80 +.67 MYL Mylan NV 38.94 -1.31 NCR NCR Corp 31.21 -.07 NRG NRG Egy 31.09 +.10 NYLD NRG Yld C 17.65 -.15 NXPI NXP Semi 101.19 -.52 NBR Nabors 7.67 +.07 NFG NatFuGas 50.94 -.90 NGG NatGrid 56.52 +.22 NHI NtHlthInv 66.34 -.14 NPK NatPresto 97.55 +.50 NAVI Navient 13.26 -.24 NKTR NektarTh 82.59 -1.92 NEOG N eogen s 68.48 -.12 NPTN NeoPhoton 5.69 -.41 NVCN Neovasc g .05 ... NFLX Netflix s 305.76 -1.26 NGD NwGold g 2.51 -.01 NJR NJ Rscs s 41.05 -.10 NEWM NewMedia 16.94 +.16 EDU NewOriEd 88.47 -1.80 NYCB NY CmtyB 12.04 -.92 NYMT NYMtgTr 6.01 -.02 NWL NewellRub 27.18 +.41 NFX NewfldExp 29.38 +.96 NEM NewmtM 40.52 -.53 NEE NextEraEn 160.33 -1.84 NI NiSource s 23.91 -.02 NLSN Nielsen plc 34.35 +.85 NKE NikeB s 66.67 -.30 N E NobleCorp 4.85 -.03 NBL NobleEngy 33.86 +.59 NOK NokiaCp 5.92 -.01 NAT NordicAm 2.08 -.01NSC NorflkSo 145.96+10.99NOC NorthropG 332.62 -8.90 NWBI NwstBcsh 16.83 -.13 NWN NwstNG 60.70 -.15 NVS Novartis 76.42 -.57 NVAX Novavax 1.64 +.06 NVO NovoNord 46.88 -.20 NUS NuSkin 71.64 +.20 NUE Nucor 63.18 +.92 NTNX Nutanix n 50.61 -1.90 NAD NuvDivA 12.96 -.08 NUW Nv AMT-Fr 15.64 -.08 JPC NvPfdInco 9.81 -.06 BXMX NuvEqtP 13.72 +.02 NVDA Nvidia 216.66 -4.54 NXTM NxStageMd 26.10 +.38 OGE OGE Engy 32.80 ... OCSL OaktrSpL 4.29 -.03 OCSI OaktStInco 8.07 +.03 OAS OasisPet 10.64 +.40 OXY OcciPet 77.36 +.02 OCFC OceanFst 26.89 -.04 OCLR Oclaro 7.45 -.73 ODP OfficeDpt 2.18 -.02 ONB OldNBcp 17.75 -.30 ORI OldRepub 21.23 -.06 OLN Olin 29.94 +.08 OHI OmegaHlt 25.54 -.01 ON OnSmcnd 23.12 -.19 OKE ONEOK 59.60 +.21 OPK OpkoHlth 3.04 +.04 ORCL Or acle 45.75 +.22 ORBK Orbotch 56.71 -.23 ONVO Organovo 1.16 +.03 OFIX Orthofix 59.70 -.12 OSK OshkoshCp 74.41 -.15 OTTR OtterTail 44.00 -.30 OMI OwensMin 15.30 +.28 OC OwensCorn67.46 -8.28 OI OwensIll 20.80 +.24 P-Q-RPCG PG&E Cp 46.34 +.04 PNC PNC 145.70 +.69 PNM PNM Res 39.15 -.35 PKX POSCO 83.01 ... PPG PPG s 107.88 +2.11 PPL PPL Corp 28.64 +.14 PCAR Paccar 64.90 -.02 PAGS Pagsegur n 32.53 -1.28 PANW PaloAltNet 190.55 -.72 P Pandora 5.22 -.03 PKD ParkDrl .63 +.02 PH ParkerHan 168.27 +4.92 PE ParsleyEn 30.03 +.30 PTEN PattUTI 19.86 +.22 PAYX Paychex 60.00 +.05 PYPL PayPal n 74.00 -1.28 PBA Pembina g 31.42 -.04 PGH PengthE g .87 +.09 PENN PnnNtGm 26.26 -.46 PNNT PennantPk 6.78 -.06 JCP Penney 3.08 +.07 PAG Penske 46.40 +1.84 PNR Pentair 67.64 +.53 PBCT PeopUtdF 18.47 -.12 PEP PepsiCo 101.15 -.29 PKI PerkElm 73.24 +.22 PRGO Perrigo 77.82 -2.67 PBR/A PetrbrsA 12.53 -.46 PBR Petrobras 13.50 -.46 PFE Pfizer 36.68 -.38 PM PhilipMor 81.81 -.68 PHG PhilipsNV 42.24 +.02 PSX Phillips66 109.79 +.56 PIR Pier 1 2.24 -.17 PFN PimIncStr2 10.41 + .04 PNW PinWst 79.92 +.37 PXD PioNtrl 198.90 +2.84 PBI PitnyBw 10.59 -.07 PAA PlainsAAP 24.31 -.45 PAH PlatfmSpc 10.34 +.17 PLUG PlugPowr h 1.84 -.02 PII Polaris 105.14 -4.42 POL PolyOne 44.06 +.34 BKLN PS SrLoan 23.09 ... SPLV PS SP LwV 46.34 -.04 QQQ PwShs QQQ158.65+.19 PX Praxair 149.75 +2.97 PDS PrecDrill 3.23 +.07 PFG PrinFncl 61.08 +.03 PRA ProAssur 47.80 +.25 SSO ProUltSP s 105.11 +.46 TQQQ PrUltPQ s 137.56 +.54 UPRO PUltSP500 s129.51 +.87 UVXY PUVixST rs 16.71 +.24 UCO PrUCrude rs30.17 +.25 SVXY ProShtVx s 11.93 -.06 PG ProctGam 72.30 -.20 PGR ProgsvCp 60.30 -.41 SH ProShSP rs 30.28 -.05 SDS PrUShSP rs 40.79 -.18 DXD PrUShDow 8.81 -.03 QID PUShtQQQ 12.31 -.02 SQQQ PShtQQQ rs18.46 -.07 SDOW PrUShD3 rs 19.52 -.13 TBT ProUShL20 39.11 +.50 SPXU PUShtSPX 11.06 -.07 PSEC ProspctCap 6.38 -.04 PRTA Prothena 10.99 -.10 PRU Prudentl 106.77 -.37 PEG PSEG 50.34 +.41 PSA PubStrg 193.71 -.05 PHM PulteGrp 30.53 +.88 PMM PMMI 7.00 ... QEP QEP Res 12.40 +.19 QCOM Qualcom 49.75 -.19 QCP QuaCare 22.70 +1.90 DGX QstDiag 101.15 +1.41 QRTEAQuratQVC A23.71 +.07 RES RPC 17.93 -.85 RDN RadianGrp 15.00 -.64 RL RLauren 108.79 +.43 RRC RangeRs 13.54 +.11 RAVN RavenInds 37.50 -.15 RYN Rayonier 37.12 +.50 RTN Raytheon 213.69 -5.11 O RltyInco 49.61 +.13 R WT RedwdTr 15.37 -.02 REGN Regenrn 316.17 +4.17 RF RegionsFn 19.02 +.15 RS RelStlAl 88.80 +1.10 RGEN Replgn 37.63 +.10 RESN Resonant 4.14 +.46 RSO ResCap rs 9.48 -.02 QSR RestBrnds 54.90 -1.40 ROIC RetailOpp 16.31 -.21 RIGL RigelPh 3.69 -.04RIO RioTinto 55.23 -.45 RAD RiteAid 1.59 -.03 RHI RobtHalf 60.48 +3.03 ROK RockwlAut 167.30 +5.29 COL RockColl 133.30 +.27 ROG Rogers 116.86 -.08 ROP Roper 267.82 +1.97 RDC Ro wan 15.04 -.07 RY RoyalBk g 75.21 -.06 RCL RylCarb 118.49 +1.22 RDS/B RoyDShllB 73.45 +.05 RDS/A RoyDShllA 71.12 +.04 S-T-USTBA S&T Bcp 43.13 -.38 SCG SCANA 36.55 +.79 SLG SLGreen 96.39 +.22 SLM SLM Cp 11.89 -.05 SM SM Energy 23.28 +.45 DIA SpdrDJIA 240.70 +.61 GLD SpdrGold 125.41 -.82 SPY S&P500ETF263.63 +.65 XBI SpdrBiot s 86.35 -.10 XHB SpdrHome 39.33 +.23 SJNK SpdrShTHiY27.35 +.03 JNK SpdrLehHY 35.77 -.05 KRE SpdrS&P RB62.14 +.01 XRT SpdrRetl s 44.61 +.25 XOP SpdrOGEx 39.12 +.48 XME SpdrMetM 35.94 +.15 SRCI SRC Eng 11.22 +.2 7 STM STMicro 21.99 +.68 SBR SabnR 46.50 +1.35 SAIA Saia Inc 71.65 -.15 JOE StJoe 16.95 -.40 CRM Salesforce 117.32 -.56 SBH SallyBty 16.92 +.17 SJT SJuanB 6.92 +.08 SN SanchezEn 3.11 +.06 SGMO SangTher 17.30 -.50 SNY Sanofi 40.11 +.36 SC SantCUSA 18.60 +.39 SLB Schlmbrg 69.10 +.82 SCHD SchwUSDiv 48.46 +.25 SCHF SchwIntEq 34.04 -.04 SCHW Schwab 54.60 +.11 STNG ScorpioTk 2.70 +.33 SDRL SeadrillLtd .26 -.02 SHLD Sears Hldgs 3.22 -.10 SSW Seaspan 7.72 +.09 LEDS SmLEDS rs 4.60 +.34 SRE SempraEn 109.31 -.58 SNH SenHous 15.16 -.02 NOW ServcNow 158.00 -2.66 SHW Sherwin 372.72 +3.64 SFL ShipFin 14.20 -.05 SHPG Shire 158.37 -5.56 MUA BlkMuniast 13.15 -.07 BX Blackstone 31.66 -.52 HRB BlockHR 28.12 +1.44 BLMN BloominBr 23.48 -.20 BWP BdwlkPpl 11.18 +.10BA Boeing 342.86+13.80 BKNG BookingHl 2077.61+10.32BWA BorgWarn 52.91 +.57 SAM Bos tBeer 217.05 -1.15 BSX BostonSci 29.42 +.92 BOX Box Inc n 22.11 -.31 BYD BoydGm 33.75 -.49 BGG BrigStrat 19.71 -.30 EAT Brinker 40.62 +.06 BMY BrMySq 51.76 +.18 BTI BritATob s 53.60 +1.50 AVGO BroadcInc 229.00 +.61 BKD Brookdale 6.52 -.09 BIP BrkfInfra s 40.76 -.25 BC Brunswick 58.16 +.65 BPL Buckeye 40.69 +.65 CBL CBL Asc 3.89 -.10 CBRE CBRE Grp 45.39 -1.50 CBS CBS B 50.42 +.47 CIT CIT Grp 52.90 +.38 CMS CMS Eng 45.86 +.11 CNHI CNH Indl 11.90 ... CNX CNX Resc 14.40 -.36 CSX CSX 59.99 +.80 CVRR CVR Rfng 17.00 +.40 CVS CVS Health 67.73 +1.13 CYS CYS Invest 6.62 ... COG CabotO&G 23.17 -.09 CDNS Cadence 39.56 -.53 CZR CaesarsEnt 11.50 ... CALM Cal-Maine 49.95 +.20 CHY CalaCvHi 11.92 -.07 CAMP CalAmp 22.72 -.26 CRC CalifRes rs 25.54 +1.54 CWT CalifWtr 39.25 -.60 CPE CallonPet 14.01 +.19 CLMT CalumetSp 7.03 -.08 CPT CamdenPT 84 .35 -.15 CPB CampSp 41.51 +.43 CM CIBC g 86.30 +.32 CNI CdnNR gs 76.60 +1.67 CNQ CdnNRs gs 36.25 +.56 COF CapOne 92.76 -4.66 CSU CapSenL 11.52 -.09 CMO CapsteadM 8.91 +.09 CPST CpstnTur rs 1.44 -.06 CAH CardnlHlth 63.57 +1.21 KMX CarMax 62.09 +.77 CCL Carnival 66.07 +.53 CRS CarpTech 49.20 -.81 CRZO Carrizo 19.46 +.52 CAT Caterpillar 145.19 +.75 FUN CedarF 65.43 +1.73 CELG Celgene 89.20 +.06 CLDX CelldexTh .75 +.0 3 CX Cemex 6.62 +.01 CVE CenovusE 9.96 +.46 CNP CenterPnt 24.92 -.44 CTL CntryLink 18.50 +.57 CHKP ChkPoint 96.33 -6.58 CHEK CheckC nrs12.87 -2.00 CHFC ChemFinl 56.86 -.65 CC Chemours n50.92 -.09 CHK ChesEng 2.98 +.04 CVX Chevron 122.72 +.18 CBI ChicB&I 14.66 +.85 CHS Chicos 10.01 -.03 ZNH ChinaSoAir 50.95 +1.63 CMG Chipotle 339.52 +6.42 CB ChubbLtd 137.26 +1.16 CHD ChurchDwt s45.89 +.43 CIEN CienaCorp 26.62 -.23 C I Cigna 171.70 +.41 CINF CinnFin 74.82 -.13 CRUS Cirrus 35.36 -.11 CSCO Cisco 43.71 -.03 UWT CgpVelLCrd 34.37 +.33 DWT CgpVelICrd 8.60 -.08 C Citigroup 69.36 +.24 CFG CitizFincl 42.52 +.25 CTXS CitrixSy s 96.58 -.02 CLNE CleanEngy 1.57 -.01 CLF ClevCliffs 7.48 +.20 CLX Clorox 116.42 +1.46 KO CocaCola 42.43 -.64 CTSH CognizTch 80.91 +.11 RQI CohStQIR 11.18 -.13 PSF CohStSelPf 25.27 -.19 CL ColgPalm 66.41 -.22 CLNS C olNrthS n 6.02 +.08CMCSAComcast s 34.26 +.91CMA Comerica 96.07 -.20 CTG CmpTask 7.91 -.34 CMTL Comtech 30.71 -.25 CAG ConAgra 37.15 +.33 CTWS ConnWtrSv 67.71 -.17 COP ConocoPhil 65.06 -.25 CNSL ConsolCom 11.23 +.21 ED ConEd 78.39 +.08 STZ ConstellA 226.87 +.64 CLR ContlRescs 65.37 +1.03 CTB CooperTire 27.40 -.65 CSOD CorOnDem 42.99 -.04 GLW Corning 27.06 +.33 OFC CorpOffP 26.94 +.11 COST Costco 193.97 +1.46 COTY Coty 16.76 +.24 CUZ CousPrp 8.47 -.06 TVIX CSVixSh rs 8.15 +.13 CS CredSuiss 16.97 +.68 CREE Cree Inc 39.25 -.11 CEQP CrestEq rs 26.90 -.25 CROX Crocs 15.84 +.12 CCK CrownHold 50.08 +.96 CTRP Ctrip.com s 41.29 -.41 CMI Cummins 162.14 +.81 CYBE CybrOpt 15.70 +.20 CY CypSemi 15.95 +.09 D-E-FDCT DCT IndlTr 57.40 +.04 DDR DDR Corp 6.83 +.14 DNP DNP Selct 10.82 +.06 DHI DR Horton 44.93 +1.19 DTE DTE 104.01 -.19 DHR Danaher 100.49 +.39 DRI Darden 91.12 +.72 DARE DareBio rs 1.27 +.46 DF DeanFoods 8.74 +.18 DE Deere 138.00 -.11 DK Delek 47.25 -.22 DAL DeltaAir 54.65 +.84 DNR DenburyR 3.19 -.05 DERM Dermira 8.83 -.02 DB DeutschBk 14.60 -.18 DVN DevonE 35.20 +.72 DEO Diageo 137.61 +.37 DO DiamOffsh 19.2 6 +.07 DSX DianaShip 3.59 +.04 A-B-CABB ABB Ltd 23.33 -.43 AES AES Corp 12.03 +.03 AFL AFLAC s 45.41 +.24 AGNC AGNC Inv 18.94 +.08 AKS AK Steel 4.85 +.15 T AT&T Inc 35.20 +.20 ABT AbbottLab 58.65 +.34 ABBV AbbVie 91.87 +.51 ANF AberFitc 25.88 -1.14 ACAD AcadiaPh 15.20 -4.27 AXDX AccelrDiag 23.35 -1.10 ARAY Accuray 5.10 +.05 ATVI ActivsBliz 64.82 -.52 ADNT Adient n 63.72 +.60 ADBE AdobeSy 217.32 -.57 AEIS AdvEnId 60.20 +.31 A MD AMD 9.71 -.38 A CM Aecom 35.49 -.21 AEG Aegon 7.30 -.09 AVAV AeroViron 54.49 -.22 AET Aetna 178.99 +1.79 GNMX AeviGeno 1.56 +.04 A Agilent 65.80 -.84 AYR Aircastle 19.69 ... AKER AkersBios .49 -.02 AKRX Akorn Inc 13.53 +.29 ALK AlaskaAir 66.39 +1.13 ALSK AlaskCom 1.55 +.07 ALB Albemarle 95.46 -.32 AA Alcoa Cp 51.95 +1.13 ALXN Alexion lf 106.04 -.47 BABA Alibaba 170.22 -2.87 A TI AllegTch 27.07 -.55 A GN Allergan 157.12 +.22 A LE Allet e 75.27 +.37 ARLP AllnceRes 16.00 ... AB AlliBern 26.10 -.25 LNT AlliantEg s 42.23 +.13 ALSN AllisonTrn 38.96 +.03 ALL Allstate 97.49 +.10 ALLY AllyFincl 27.92 -.21 ALNY AlnylamP 94.33 -.40 GOOG Alphabet C1021.18+1.20GOOGLAlphabet A 1022.99 +.35AOD AlpTotDiv 8.97 +.02 AMLP AlpAlerMLP 10.13 +.08 AABA Altaba 68.27 -.99 MO Altria 55.84 +.54 AMRN Amarin 2.68 -.11 AMZN Amazon 1460.17 +.08 AMBA Ambarella 46.05 -.46 ABEV Ambev 6.61 -.08 AEE Ameren 57.21 +.01 ATAX AFMulti 6.20 -.08 AMX AMovilL 18.64 -.01 AAL AmAirlines 45.25 -.44 AEO AEagleOut 21.07 +.14 AEP AEP 69.09 +.21 AXP AmExp 98.78 -1.66 AIG AmIntlGrp 55.40 +.31 AWR AmStsWtr 55.50 -.05 AWK AmWtrWks 84.75 -.02 APU Amerigas 41.80 -.55 AMP Ameriprise 141.44 -1.22 ABC AmeriBrgn 91.43 +1.29 AME Ametek 71.95 +.13 AMGN Amgen 174.83 +2.89 A PH Amphenol 82.88 +.11 A PC Anadarko 66.8 3 +.74 ADI AnalogDev 87.77 +.12 ANDV Andeavor 120.09 +1.17 BUD ABInBev 103.23 +.75 NLY Annaly 10.32 +.02 AR AnteroRes 19.21 -.14ANTM Anthem 238.84+13.84ANH Anworth 4.73 ... APA Apache 41.00 +.36 AINV ApolloInv 5.34 ... AAPL Apple Inc 163.65 +.71 AMAT ApldMatl 49.14 +.42 AAOI ApldOptoel 32.62 -.28 WTR AquaAm 34.52 -.08 ARCB ArcBest 33.25 +.40 MT ArcelorM rs 33.73 -.92 ADM ArchDan 45.84 +.68 ARNC Arconic 22.15 +.17 ARCC AresCap 15.90 -.04 ARES AresMgmt 22.00 +.15 ANET AristaNetw 253.02 +.96 ARRY ArrayBio 13.83 +.02 ARW ArrowEl 75.96 +.37 ASH Ashland 69.14 +.68 AZN AstraZen s 35.29 +.17 HOME AtHomGr n 34.09 -1.15 TEAM Atlassian n 55.17 -2.04 ATO ATMOS 85.31 +.02 ADP AutoData 116.70 +.38 AVY AveryD 106.67 +1.27 CAR AvisBudg 48.06 +.46 AVA Avista 52.04 +.07 A VP Avon 2.63 +.08 A XTA Axalta 30.74 +1.04 A YTU AytuBioSc n .56 -.02 BGS B&G Foods 23.40 +.10 BBT BB&T Cp 53.79 -.23 BCE BCE g 42.15 +.26 BGCP BGC Ptrs 13.36 -.07 BBL BHPBil plc 42.64 -.20 BP BP PLC 44.17 -.07 BPT BP Pru 23.20 +.50 BRFS BRF SA 7.42 -.04 BIDU Baidu 231.41 ... BHGE BakHuGE n 35.11 +.48 BCPC Balchem 89.06 +.08 BLL BallCorp s 40.22 +.06 BLDP BallardPw 3.34 -.08 BBD BcoBrad s 9.90 +.06 SAN BcoSantSA 6.57 +.03 BAC BkofAm 30.14 -.05 BMO BkMont g 75.63 +.22 BK BkNYMel 55.40 +.01 BNS BkNova g 60.46 +.02 VXX B iPVxST rs 44.49 +.38 BKS BarnesNob 5.60 ... ABX BarrickG 13.49 +.11 XYZ BasicEnS .45 ... BAX Baxter s 66.52 +.37 BTE BaytexE g 4.29 +.28 BZH BeazerHm 14.91 +.14 BDX BectDck 229.49 -1.39 BBBY BedBath 17.73 +.22 BMS Bemis 43.79 -.18 BRK/B BerkH B 196.80 ... BBY BestBuy 74.38 +1.21 BIG BigLots 42.46 +.19 BCRX Biocryst 4.87 +.01 BIIB Biogen 269.45 +7.30 BPMX BioPhrmX .21 -.01 BKH Blk HillsCp 55.74 +.29 BB BlackBerry 10.37 -.03 BME BlkHlthSci 34.82 +.12Tkr 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: 2,639.40 Change: 4.84 (0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,003.74 Change: -3.62 (-0.1%) 10 DAYSAdvanced 1250 Declined 1620 New Highs 24 New Lows 152 Vol. (in mil.) 3,478 Pvs. Volume 3,687 2,007 2,124 1170 1622 45 110 NYSE NASDDOW 24146.34 23823.08 24083.83 +59.70 +0.25% t s t -2.57% DOW Trans. 10551.04 10369.75 10508.13 +108.03 +1.04% t s t -0.98% DOW Util. 697.61 690.11 694.93 -0.48 -0.07% t s s -3.93% NYSE Comp. 12539.59 12408.78 12517.86 +3.87 +0.03% t s t -2.27% NASDAQ 7030.74 6926.98 7003.74 -3.62 -0.05% t s t +1.45% S&P 500 2645.30 2612.67 2639.40 +4.84 +0.18% t s t -1.28% S&P 400 1895.85 1873.11 1888.01 +1.19 +0.06% t s t -0.66% Russell 2000 1556.09 1539.95 1550.47 -2.81 -0.18% t s t +0.97% Toronto TSX 15538.52 15443.42 15509.75 +32.75 +0.21% t s t -4.31%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 3.03 percent Wednesday. Yields affect interest rates on mortgages and other 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 1.85 ... .80 6-month T-bill 2.02 2.04 -0.02 .97 52-wk T-bill 2.25 2.25 ... 1.08 2-year T-note 2.49 2.48 +0.01 1.27 5-year T-note 2.84 2.81 +0.03 1.86 7-year T-note 2.97 2.94 +0.03 2.14 10-year T-note 3.03 3.00 +0.03 2.34 30-year T-bond 3.21 3.18 +0.03 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.96 ... 1.58 Barclays USAggregate 3.31 3.31 ... 2.52 Barclays US Corp 3.93 3.93 ... 3.24 Barclays US High Yield 6.23 6.16 +0.07 5.76 Moodys AAA Corp Idx 3.94 3.94 ... 3.85 10-Yr. TIPS .85 0.83 +0.02 .41Commodities U.S. crude oil rose Wednesday, trading at its highest price in more than three years. Wholesale gasoline fell. Heating oil and natural gas rose. Gold and silver fell.Crude Oil (bbl) 68.05 67.70 +0.52 +12.6 Ethanol (gal) 1.47 1.47 +0.27 +10.8 Heating Oil (gal) 2.14 2.13 +0.39 +2.9 Natural Gas (mm btu) 2.79 2.78 +0.18 -5.7 Unleaded Gas (gal) 2.09 2.09 -0.25 +16.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1321.20 1331.40 -0.77 +1.1 Silver (oz) 16.49 16.69 -1.20 -3.4 Platinum (oz) 906.60 928.90 -2.40 -3.0 Copper (lb) 3.13 3.14 -0.21 -4.5 Palladium (oz) 968.50 972.65 -0.43 -9.8 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.22 1.21 +0.68 -0.9 Coffee (lb) 1.19 1.20 -1.37 -5.9 Corn (bu) 3.87 3.81 +1.38 +10.2 Cotton (lb) 0.85 0.82 +3.04 +7.8 Lumber (1,000 bd ft) 556.20 556.60 -0.07 +24.2 Orange Juice (lb) 1.48 1.48 -0.03 +8.5 Soybeans (bu) 10.28 10.22 +0.51 +8.0 Wheat ( bu ) 4.86 4.72 +2.91 +13.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3938 -.0034 -.24% 1.2830 Canadian Dollar 1.2851 +.0018 +.14% 1.3578 USD per Euro 1.2175 -.0062 -.51% 1.0939 Japanese Yen 109.34 +.67 +.61% 111.09 Mexican Peso 18.9036 +.0357 +.19% 18.8810 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5904 -.0020 -.72% 3.6392 Norwegian Krone 7.9675 -.0011 -.88% 8.5587 South African Rand 12.4587 -.0007 -.87% 13.0614 Swedish Krona 8.5561 -.0006 -.51% 8.7642 Swiss Franc .9828 -.0043 -.42% .9930 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3220 +.0058 +.44% 1.3270 Chinese Yuan 6.3261 +.0148 +.23% 6.8860 Hong Kong Dollar 7.8465 +.0006 +.01% 7.7794 Indian Rupee 66.934 +.511 +.76% 64.297 Singapore Dollar 1.3287 +.0060 +.45% 1.3936 South Korean Won 1082.78 +5.08 +.47% 1128.54 Taiwan Dollar 29.68 +.06 +.20% 30.11 ASIA/PACIFICForeign Exchange The dollar rose Wednesday versus the yen, euro and British pound. The U.S. currency also gained ground on the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SPG SimonProp146.74 -1.06 SIRI SiriusXM 6.25 -.02 SIX SixFlags 64.18 +5.02 SKX Skechers s 29.22 +.01 SWKS SkywksSol 87.81 +.04 AOS SmithAO s 61.50 -.61 SJM Smucker 115.54 +.99 SNAP SnapInc A n14.54 -1.09 SNA SnapOn 146.36 +.19 SODA SodaStrm 94.42 -.86 SLRC SolarCap 20.36 -.03 SON SonocoP 52.12 +.38 SNE SonyCp 49.58 +.19 SOR SourcC 39.73 -.27 SJI SoJerInd s 30.24 -.44 SO SouthnCo 46.03 +.33 LUV SwstAirl 53.83 -.05 SWN SwstnEngy 4.46 +.18 SRC SpiritRltC 7.90 -.05 SPLK Splunk 97.64 -2.72 S Sprint 6.02 +.11 SQ Square n 44.75 -1.26 XLB SP Matls 57.55 +.31 XLV SP HlthC 82.16 +.37 XLP SP CnSt 50.20 +.09 XLY SP Consum101.99 +.42 XLE SP Engy 73.54 +.58 XLF SPDR Fncl 27.65 -.02 XLI SP Inds 73.61 +.21 XLK SP Tech 64.83 +.01 XLRE SpdrRESel 30.21 -.10 XLU SP Util 50.68 +.01 SWK StanBlkDk 143.21 +1.60 SGU StarGas 9.69 -.10 SBUX Starbucks s 57.71 -.10 STT StateStr 100.89 -.21 STO Statoil ASA 24.96 -.39 STLD StlDynam 46.35 +.61 STL SterlingBc 23.20 +.55 SYK Stryker 165.38 +.67 SPH SubPpne 22.93 -.25 SUI SunCmts 91.94 +.60 SNHY SunHydrl 51.47 -.32 STI SunTrst 67.32 -.21 SPN SupEnrgy 10.30 +.42 SVU Supvalu rs 16.24 +1.63 SYMC Symantec 28.48 +.79 SYF Synchrony 33.29 -1.06 SGYP SynrgyPh 1.59 -.07 SNV SynovusFn 52.57 +.30 SYY Sysco 62.45 +.52 TMUS T-Mob ileUS 63.93 +1.35 TAL TAL Educ s 35.43 -1.48 TCP TC PpLn 34.58 +.68 TCF TCF Fncl 25.13 +.34 AMTD TD Ameritr 57.29 -1.77 TEL TE Connect 94.38 -3.36 TJX TJX 83.33 +.24 TSM TaiwSemi 38.17 -.58 TPR Tapestry 53.44 +.28 TGT Target 71.14 +.61 TCO Taubmn 53.33 -.38 FTI Technip 33.56 +.17 TECK TeckRes g 24.79 -.78 TGNA Tegna 11.13 +.41 TDOC Teladoc n 40.65 -.50 TEN Tenneco 50.15 +.63 TDC Teradata 40.13 -.12 TER Teradyn 34. 70 -6.80 TNH TerraNitro 83.96 ... TSLA Tesla Inc 280.69 -2.77 TEVA TevaPhrm 17.27 -.29 TXN TexInst 103.00 +4.58 TXRH TexRdhse 61.44 -.22 TGH Textainer 16.75 -.50 TXT Textron 63.46 -.81 TMO ThermoFis 214.47 +1.30 DDD 3D Sys 11.15 -.06 MMM 3M Co 198.84 -2.29 TIF Tiffany 100.82 +1.26 TWX TimeWarn 96.28 +.24 TKR Timken 43.85 +.25 TOL TollBros 42.03 +1.04 TMK Torchmark 86.47 +.35 TD TorDBk gs 55.53 +.14 TOT Total SA 62 .13 -.66 TSS TotalSys 84.49 -1.12 TM Toyota 131.10 +1.63 TSCO TractSupp 62.19 +1.00 RIG Transocn 12.55 +.10 TRV Travelers 132.22 -.66 TPH TriPointe 16.77 +.53 TY TriContl 26.60 ... TYp TriCntl pf 50.10 ... TRCO TribMda A 38.98 +.57 TNET TriNetGrp 50.71 -.42 TRN Trinity 31.64 -.11TRIP TripAdvis 38.33 -3.58 TRVG Trivago n 4.71 -1.67 TBI TrueBlue 27.25 +.40 TRST TrstNY 8.60 -.10 TUP Tuppwre 46.28 +3.88 FOXA 21stCFox A 36.58 +.56 FOX 21stCFoxB 36.13 +.61 TWTR Twitter 29.75 -.72 TWOU 2U 78.77 -1.47 UBS UBS Grp 16.77 -.11 UDR UDR 35.24 +.06 UGI UGI Corp 47.29 +.29 SLCA US Silica 29.17 +1.43 UCTT UltraClean 15.83 -.11 UPL UltPetro n 2.55 +.02 UMPQ Umpqua 24.27 -.05 UAA UndrArm s 16.44 -.52 UA UnAr C wi 14.32 -.49 UNF UniFirst 160.85 +.75 UN UnilevNV 55.70 +.04 UNP UnionPac 136.06 +3.23 UNT Unit 22.75 +.25 UAL UtdContl 68.51 -.44 U PS UPS B 108.66 +.4 4 URI UtdRentals157.88 +1.45 USB US Bancrp 50.79 +.37 USO US OilFd 13.72 +.04 X USSteel 37.05 +.58 UTX UtdTech 121.45 -.65 UNH UtdhlthGp 234.90 +.68 UNIT UnitGrp 16.73 +.04 UVV UnvslCp 47.65 +.30 UNM UnumGrp 48.46 +.22 UEC UraniumEn 1.46 -.08 V-W-X-Y-ZVEON VEON 2.70 +.10 VFC VF Corp 78.64 +.62 VALE Vale SA 13.68 -.27 VRX ValeantPh 17.54 +.07 VLO ValeroE 108.68 +.39 VLY VlyNBcp 12.36 -.01 GDX VanEGold 22.50 -.20 RSX VnEkRus 20.92 -.05 EMLC VanE EMBd18.79 -.12 SMH VnEkSemi 96.70 -.49 OIH VEckOilSvc 27.05 +.23 GDXJ VanE JrGld 32.78 -.41 VTI VangTSM 135.95 +.15 VOO VangSP500242.17 +.62 VNQ VangREIT 74.13 -.14 VIG VangDivAp100.20 +.14 VWO VangEmg 45.28 -.3 4 VGK VangEur 59.30 -.24 VEA VangFTSE 44.67 -.10 VVC Vectren 70.03 +.05 VTR Ventas 47.36 -.01 VER Vereit 6.66 +.03 VRSN Verisign 118.61 +.61 VZ VerizonCm 50.10 +.43 VIAB ViacomB 31.18 +.26 VVI ViadCorp 53.85 -.05 VIAV Viavi 9.66 -.25 VIPS Vipshop 15.26 -.04 V Visa s 121.21 -.06 VSH VishayInt 18.10 +.15 VST VistraEn n 22.48 +.20 VMW VMware 131.62 -2.34 VOD Vodafone 29.58 -.26 VMC VulcanM 112.12 +.76 WTI W&T Off 5.80 +.1 1 WDFC WD 40 130.65 -.35 WEC WEC Engy 62.80 +.20 WPC WP Carey 62.35 +.11 WPX WPX Engy 17.08 +.40 WMT WalMart 87.17 +.64 WBA WalgBoots 65.95 +.95 WRE WREIT 27.88 -.05 WM WsteMInc 81.25 -.15 WAT Waters 191.66 -1.52 WFT WeathfIntl 2.92 +.16 WBS WebsterFn 60.58 +.41 WB WeiboCorp108.88 -5.25 WTW WtWatch 68.83 +.51 WRI WeinRlt 25.79 -.41 WFC WellsFargo 53.11 +.60 WELL Welltower 50.52 -.50 WEN Wendys Co 16.95 +.10 WR W estarEn 53.05 +.0 8 WIA WAstInfSc 11.44 +.02 WDC WDigital 85.92 -.51 WU WstnUnion 19.15 +.13 WBK WestpacBk 21.97 -.14 WRK WestRck 65.10 +.40 WY Weyerhsr 36.18 ... WHR Whrlpl 155.48 -.48 WLL WhitngPet rs40.88 +.59 WMB WmsCos 25.62 +.07 WPZ WillmsPtrs 35.78 +.45 DXJ WTJpHedg 57.45 +.42 DON WT MCD s 34.36 +.08 WWD Woodward 74.00 -.03 WWE WldW Ent 39.53 +1.10 WOR Worthgtn 46.11 +.30 WYNN Wynn 182.89 -7.11 XL XL Grp 55. 40 +.0 2 XEL XcelEngy 45.77 +.09 XRX Xerox rs 30.64 -.06 XLNX Xilinx 63.64 -.39 YRCW YRC Wwde 8.68 +.06 AUY Yamana g 2.89 -.05 YNDX Yandex 33.01 -.53 YORW YorkWater 32.20 -.40 YUM YumBrnds 85.26 +.08 ZAGG Zagg 11.45 ... ZEN Zendesk 46.91 -.13 ZBH ZimmerBio 110.59 +1.15 ZION ZionsBcp 55.26 +.17 ZTS Zoetis 84.57 +.22 ZNGA Zynga 3.41 -.06 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 24,083.83 +59.70 NASDAQ 7,003.74 -3.62 S&P 500 2,639.40 +4.84 10-YR T-NOTE 3.03% +.03 30-YR T-BOND 3.21% +.03 CRUDE OIL $68.05 +.35 GOLD $1,321.20 -10.20 EURO $1.2175 -.0062p p q q p p p p p p p p q q q q 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 24

Page 4 www.yoursun.com The Sun / Thursday, April 26, 2018 ABDiversMunicipal 14.04 -.03 +.9 SmCpGrA m 54.44 -.34 +11.3AMGYackFocN d 20.66 +.05 +7.9 YacktmanI d 22.47 +.07 +7.4AQRMgdFtsStratI 8.96 ... -6.2AberdeenIntlSmCpA m 31.89 -.25 +9.1AkreFocRetail m 33.32 -.01 +12.7AlgerSmCpGrB m 6.69 -.06 +7.3AlpinedynDivInstl d 4.13 ... +6.5AmanaMutGrInv b 34.76 +.01 +10.0 MutIncInv b 48.26 +.31 +6.3American CenturyCptlValInv 8.57 +.02 +6.0 EqIncInv 8.64 +.02 +9.4 GrInv 33.43 +.06 +11.1 HYMuniInv 9.56 -.02 +4.1 HeritageInv 22.83 -.05 +5.9 IntTrmTxFrBdInv 11.09 -.02 +1.5 UltraInv 44.67 +.05 +11.9American FundsAMCpA m 32.74 +.04 +9.7 AmrcnBalA m 26.71 +.01 +7.0 AmrcnHiIncA m 10.17 -.03 +3.4 AmrcnMutA m 40.01 +.14 +7.8 BdfAmrcA m 12.47 -.02 +.5 CptWldGrIncA m 51.37 ... +7.0 CptlIncBldrA m 60.51 -.01 +3.3 CptlWldBdA m 19.90 -.08 +1.7 EuroPacG rA m 56.38 -.21 +5.8 FdmtlInvsA m 61.65 +.09 +10.7 GlbBalA m 32.39 -.06 +4.2 GrfAmrcA m 51.20 ... +11.5 IncAmrcA m 22.74 -.03 +5.4 IntrmBdfAmrA m 13.09 ... InvCAmrcA m 39.86 +.09 +8.7 NewWldA m 66.57 -.34 +6.4 NwPrspctvA m 43.94 -.04 +8.9 SmCpWldA m 56.39 -.18 +8.2 TheNewEcoA m 46.75 -.02 +11.6 TxExBdA m 12.72 -.04 +2.1 WAMtInvsA m 45.29 +.11 +9.8Angel OakMltStratIncIns 11.22 +.01 +3.6ArtisanIntlInstl 33.93 -.19 +2.7 IntlValueInstl 37.80 -.12 +5.9BairdAggrgateBdInstl x 10.49-.05 +1.1 CorPlusBdInstl x 10.84 -.05 +1.6 ShrtTrmBdInstl x 9.55 -.02 +1.1BaronAsstRetail b 71.05 -.34 +10.1 GrRetail b 69.38 -.44 +7.9 PtnrsRetail b 50.78 -.48 +10.0BerkshireFoc d 23.45 -.26 +17.2BlackRockAlCpEngyRsInvA m 11.63+.06 -3.3 EqDivInstl 22.52 ... +10.2 GlbAllcIncInstl 19.63 -.03 +3.3 GlbAl lcIncInvA m 19.50 -.04 +3.0 GlbAllcIncInvC m 17.56 -.04 +2.2 HYBdInstl 7.64 -.03 +4.5 HYBdSvc b 7.64 -.03 +4.1 StrIncOpIns 9.87 -.01 +2.2 TactOppsInvA m 14.76 -.02 +1.7BruceBruce 507.20 +.72 +4.0 Fidelity500IdxIns 92.28 +.17 +9.9 500IdxInsPrm 92.28 +.17 +9.9 500IndexPrm 92.28 +.17 +9.9 AllSectorEq 12.22 ... +8.9 AsstMgr50% 18.07 -.03 +4.6 BCGrowth 14.16 -.03 +11.7 BCGrowth 89.73 -.14 +11.6 Balanced 23.62 ... +6.3 BalancedK 23.61 -.01 +6.4 Canada 51.97 +.22 +1.1 Cap&Inc 10.10 -.03 +4.9 Contrafund 124.04 -.23 +12.3 ContrafundK 124.00 -.23 +12.4 DivGro 32.32 +.23 +7.0 DiversIntl 39.37 -.15 + 3.8 DiversIntlK 39.30 -.15 +3.9 EmMkts 21.02 -.17 +6.8 EmMkts 31.87 -.24 +7.7 EmergingAsia 43.41 -.14 +5.9 ExMktIdxPr 62.49 -.13 +7.8 Fidelity 45.79 +.02 +8.9 FltngRtHiInc 9.65 ... +3.7 FocusedStock 23.59 -.07 +10.6 FourinOneIdx 44.01 -.02 +6.9 Frdm 2020 16.45 -.01 +5.4 Frdm 2025 14.30 -.02 +5.7 Frdm 2030 17.95 -.02 +6.6 Frdm 2035 15.18 -.02 +7.4 Frdm 2040 10.66 -.01 +7.5 GNMA 11.05 -.02 +.4 Global exUSIdx 13.18 -.05 +4.4 GroCo 17.26 -.07 +14.6 GroCo 184.76 -.71 +14.2 GroCoK 184.78 -.71 +14.3 Growth&Inc 36.99 +.11 +7.6 Independence 37.98 -.09 +5.5 IntlDiscv 45.15 -.24 +5.3 IntlGr 15.94 -.04 +5.4 IntlIdxInstlPrm 43.25 -.14 +4.6 IntlIdxPremium 43.25 -.14 +4.6 IntlRlEstt 11.73 -.04 +5.4 IntlVal 10.72 -.02 +3.0 InvmGradeBd 10.88 -.02 +1.3 InvmGradeBd 7.66 -.02 +1.0 JapanSmlrCo 19.04 +.07 +14.1 L atinAmerica 25.90 -.12 +4.9 LowPrStk 54.89 +.11 +7.9 LowPrStkK 54.85 +.11 +8.0 LvrgdCoStk 33.22 -.02 +4.3 Magellan 106.06 -.26 +10.1 MegaCapStock 17.12 +.05 +7.7 MidCapStock 38.40 +.03 +7.7 MidCapValue 24.35 +.04 +4.8 MuniInc 12.63 -.03 +2.1 NYMuniInc 12.80 -.04 +1.9 NasdCmpIdx 92.11 -.02 +12.3 NewMillennium 40.21 -.01 +9.0 NewMktsInc 15.57 -.07 +5.4 Nordic 50.40 -.30 +5.4 OTCPortfolio 112.22 -.49 +13.7 Overseas 50.35 -.21 +6.9 Puritan 23.27 -.02 +6.7 PuritanK 23.26 -.01 +6.8 SCGrth 26.30 -.16 +13.1 SmCpOpps 14.36 -.06 +7.0 StkSelorAllCp 44.34 -.05 +9.3 StratInc 10.85 -.03 +3.5 TaxFreeBond 11.19 -.04 +2.2 TotalBond 10.32 -.02 +1.6 TtlMktIdxF 75.75 +.08 +9.5 TtlMktIdxInsPrm 75.73 +.09 +9.5 TtlMktIdxPrm 75.75 +.09 +9.4 USBdIdxInsPrm 11.18 -.02 +.6 USBdIdxPrm 11.18 -.02 +.6 ValDiscv 28.35 +.06 + 5.9 Value 117.33 +.12 +5.0Fidelity AdvisorLargeCapA m 32.77 +.10 +7.7 LimitedTermBdA m 11.24 ... +.5 NewInsA m 31.48 -.04 +10.9 NewInsI 32.18 -.04 +11.2Fidelity SelectBiotechnology 210.67 -.09 -3.1 STTrsAdmrl 10.43 ... +.3 SeledValInv 29.89 +.02 +7.3 SmCpIdxAdmrl 71.02 -.04 +7.9 SmCpIdxIns 71.02 -.04 +7.9 SmCpIdxInsPlus 204.99 -.13 +8.0 StarInv 26.61 -.05 +6.0 StrEqInv 34.02 -.14 +7.4 TMCapApAdm 136.25 +.22 +10.0 TMSmCpAdm 63.01 -.15 +10.9 TrgtRtr2015Inv 15.19 -.01 +4.0 TrgtRtr2020Inv 31.12 -.02 +4.8 TrgtRtr2025Inv 18.35 -.01 +5.4 TrgtRtr2030Inv 33.39 -.02 +5.9 TrgtRtr2035Inv 20.56 -.01 +6.3 Tr gtRtr2040Inv 35.59 -.01 +6.8 TrgtRtr2045Inv 22.39 -.01 +7.0 TrgtRtr2050Inv 36.03 -.01 +7.0 TrgtRtr2055Inv 39.04 -.01 +7.0 TrgtRtrIncInv 13.38 -.01 +3.1 TtBMIdxAdmrl 10.37 -.02 +.6 TtBMIdxIns 10.37 -.02 +.6 TtBMIdxInsPlus 10.37 -.02 +.6 TtInBIdxAdmrl 21.74 -.01 +2.1 TtInBIdxIns 32.63 -.01 +2.2 TtInBIdxInv 10.87 -.01 +2.1 TtInSIdxAdmrl 30.37 -.08 +4.9 TtInSIdxIns 121.46 -.30 +5.0 TtInSIdxInsPlus 121. 49 -.29 +5.0 TtInSIdxInv 18.16 -.04 +4.9 TtlSMIdxAdmrl 66.16 +.08 +9.4 TtlSMIdxIns 66.17 +.08 +9.5 TtlSMIdxInv 66.13 +.08 +9.3 ValIdxAdmrl 40.61 +.05 +9.5 ValIdxIns 40.61 +.05 +9.5 WlngtnAdmrl 70.91 +.04 +6.9 WlngtnInv 41.06 +.02 +6.8 WlslyIncAdmrl 62.83 -.05 +4.5 WlslyIncInv 25.93 -.03 +4.4 WndsrAdmrl 79.23 +.23 +7.8 WndsrIIAdmrl 66.00 +.09 +7.2 WndsrIIInv 37.19 +.05 +7.1VictorySpecValA m 26.89 +.07 +6.7 SycEsVlI 40.63 +.14 +10.6VirtusVontobelEMOppI 11.78 -.09 +4.8WCMFocIntGrIns d 15.78 -.06 +8.0WasatchGlbValInv d 8.85 +.02 +6.8Wells FargoTarget2010Adm 10.80 -.02 +1.3Western AssetCorBdI 12.24 ... +1.8 CorPlusBdI 11.42 ... +2.6 CorPlusBdIS 11.41 ... +2.5 WAMngdMuniA 15.90 -.05 +1.8Wintergreen FundInv m 12.59 +.02 +1.3iSharesS&P500IdxK 314.72 +.59 +9.8 TrgtRet2040 14.08 -.02 +5.8 TrgtRet2050 14.29 -.02 +6.1 WldGr 31.68 +.01 +6.7Value LinePremGr b 33.36 -.07 +8.4Vanguard500IdxAdmrl 243.92 +.45 +9.9 500IdxInv 243.90 +.45 +9.7 BalIdxAdmrl 34.11 ... +6.0 BalIdxIns 34.11 ... +6.0 CAITTxExAdm 11.50 -.04 +1.9 CnvrtSecInv 13.43 -.02 +2.3 CptlOppAdmrl 154.09 -.08 +11.7 CptlOppInv 66.70 -.03 +11.6 DevMIdxAdmrl 14.35 -.03 +5.2 DevMIdxIns 14.37 -.03 +5.2 DivGrInv 26.15 +.02 +8.6 EMStkIdxInAdm 37.81 -.14 +3.4 EMStkIdxIns 28.75 -.11 +3.4 EngyAdmrl 105.90 +.41 +1.9 EqIncAdmrl 75.64 +.14 +9.3 EqIncInv 36.09 +.07 +9.2 ExplorerAdmrl 92.42 -.37 +8.7 ExtMktIdxAdmrl 85.19 -.18 +7.8 ExtMktIdxIns 85.19 -.17 +7.8 ExtMktIdxInsPls 210.24 -.43 +7.8 FAWexUSIAdmr 33.78 -.08 +4.7 FAWexUSIIns 107.07 -.26 +4.7 FAWexUSIdxInv 21.44 -.05 +4.6 GNMAAdmrl 10.16 -.01 +.7 GNMAInv 10.16 -.01 +.6 GlbEqInv 31.21 -.06 +8.2 GrIdxAdmrl 72.27 +.14 +9.8 GrIdxIns 72.27 +.14 +9.8 GrandIncAdmrl 76.68 +.13 +9.9 GrandIncInv 46.96 +.07 +9.8 HCAdmrl 82.92 +.35 +2.1 HCInv 196.61 +.81 +2.0 HYCorpAdmrl 5.75 -.02 +4.1 HYTEAdmrl 11.13 -.03 +3.4 HiDivYldIdxInv 32.76 +.07 +9.0 InTrBdIdxAdmrl 10.88 -.03 +.5 InTrInGdAdm 9.37 -.02 +1.3 InTrTEAdmrl 13.78 -.04 +1.8 InflPrtScAdmrl 25.09 -.04 +.5 InflPr tScIns 10.22 -.02 +.5 InsIdxIns 240.74 +.45 +9.9 InsIdxInsPlus 240.75 +.44 +9.9 InsTrgRt2020Ins 22.34 -.01 NA InsTtlSMIInPls 58.81 +.07 +9.5 IntlGrAdmrl 97.15 -.60 +9.8 IntlGrInv 30.52 -.19 +9.6 IntlValInv 39.72 -.12 +4.0 LTInGrdAdm 9.71 -.07 +2.2 LTTEAdmrl 11.30 -.04 +2.7 LfStrCnsrGrInv 19.67 -.02 +3.9 LfStrGrInv 33.47 -.02 +6.5 LfStrModGrInv 26.91 -.02 +5.2 LgCpIdxInv 48.95 +.08 +9.5 LtdTrmTEAdmr l 10.78 -.01 +.9 MCpGrIdxAdm 55.01 -.09 +6.3 MCpGrIdxInv 50.25 -.08 +6.2 MCpVlIdxAdm 57.11 +.16 +8.1 MdCpIdxAdmrl 190.49 +.15 +7.3 MdCpIdxIns 42.08 +.03 +7.3 MdCpIdxInsPlus 207.54+.16 +7.3 MorganGrAdmrl 92.93 -.10 +11.0 MorganGrInv 29.96 -.04 +10.9 PrmCpAdmrl 135.14 +.42 +12.7 PrmCpCorInv 26.76 +.05 +11.2 PrmCpInv 130.34 +.40 +12.6 RlEstIdxAdmrl 105.08 -.17 +.9 RlEstIdxInstl 16.26 -.03 +.9 SCpGrIdxAdm 57.80 -.14 +7.7 SCpValIdxAdm 56.34 +.05 +8.1 SCpValIdxI 31.49 +.03 +8.1 STBdIdxAdmrl 10.23 ... +.5 STInfPrScIdAdmr 24.48 ... +.8 STInfPrScIdIns 24.50 ... +.8 STInfPrScIdxInv 24.45 ... +.7 STInvmGrdAdmrl 10.46 ... +1.3 STInvmGrdIns 10.46 ... +1.3 STInvmGrdInv 10.46 ... +1.2 STTEAdmrl 15.68 ... +.7 LiveOakHlthSci 18.86 +.16 +2.8 PinOakEq 66.52 -.13 +12.0 RedOakTechSel 25.68 -.13 +19.0OakmarkEqAndIncInv 31.76 +.02 +5.4 GlbInv 32.60 -.05 +6.1 IntlInv 28.32 -.14 +6.8 Inv 84.40 +.05 +10.5 SelInv 46.21 -.32 +6.8Old WestburyGlbSmMdCpStrat 16.87 -.01 +7.1 LgCpStrats 14.35 -.02 +5.1 StratOpps 7.84 -.01 +3.8OppenheimerDevMktsA m 43.75 -.11 +5.8 DevMktsY 43.16 -.10 +6.1 GlbA m 95.61 +.09 +8.6 GlbStr IncA m 3.85 -.01 +2.0 IntlGrY 43.42 -.26 +5.4 MnStrA m 49.41 +.04 +7.8OsterweisStrInc 11.27 -.01 +4.3PIMCOAlAstAllAthIns 8.89 ... +3.0 AlAstInstl 12.08 ... +4.5 FBdUSDHdgI 10.73 ... +3.2 HYInstl 8.71 -.02 +4.1 IncA m 12.10 ... +4.9 IncC m 12.10 ... +4.1 IncInstl 12.10 ... +5.3 IncP 12.10 ... +5.2 InvGdCpBdIns 10.16 ... +2.9 LowDrInstl 9.77 ... +1.0 RlRetInstl 10.81 ... +.6 ShrtTrmIns 9.88 .. +2.1 TtlRetA m 9.95 -.02 +.8 TtlRetIns 9.95 -.02 +1.2PRIMECAP OdysseyAgrsGr 47.26 -.21 +15.1 Gr 38.94 -.08 +14.7 Stk 31.72 -.01 +11.3ParnassusCorEqInv 42.54 +.15 +8.5PaxBalIndvInv b 22.45 +.01 +4.9PioneerA m 28.56 +.01 +8.7PrincipalDiversIntlIns 13.89 -.05 +5.4 SAMgCnsGA m 18.08 -.01 +6.0PrudentialJsnBlndA m 21.32 +.02 +7.9 JsnUtilityA m 13.58 +.01 +2.8 QMAIntlEqC m 7.63 -.03 +3.0 QM ASmCpValZ 19.68 -.05 +7.8 TtlRetBdZ 14.04 -.04 +1.9PutnamEqIncA m 24.26 +.02 +8.0 GlbUtlsB m 13.24 ... +2.6 IntlGrB m 20.81 ... +4.9 SmCpValA m 13.13 ... +7.0ReynoldsBlueChipGr b 58.33 -.16 +5.8RoyceSmCpValSvc m 10.17 -.01 +2.5RydexElectronicsInv 129.06 -.45 +15.9 HCH b 25.35 +.05 +.9 NASDAQ100Inv 34.57 +.03 +12.7SchwabHC 24.08 +.05 +3.0 SP500Idx 40.89 +.07 +9.8 Schwab1000Idx 62.23 +.08 +9 .4 TtlStkMktIdx 47.04 +.06 +9.4State FarmGr 76.52 +.27 +6.8Sterling CapitalStrtonSmCpVlIns 84.20 -.09 +8.9T. Rowe PriceBCGr 101.56 -.13 +14.1 Bal 24.19 -.03 +6.0 EqIncI 16.94 +.05 +8.6 InvCnsrvGrA m 12.58 -.01 +3.1 MCapValL 39.70 +.20 +6.6 USLCpCrPlsI 29.48 +.03 +8.2 USRsrchEnhEqR6 27.73+.07 +7.5Janus HendersonBalancedC m 32.50 ... +5.6 ContrarianT 19.53 -.04 +.7 EnterpriseT 121.27 -.56 +11.9 FlexibleBondS b 10.00 -.02 +.2 GlobalLifeSciT 56.71 +.12 +.5 GlobalValueT 14.90 ... +4.1 High-YieldT 8.22 -.03 +3.9 MidCapValueL 17.01 +.09 +8.3 MidCapValueT 16.62 +.08 +8.0 OverseasT 33.35 -.11 +1.5 ResearchT 46.52 +.04 +8.0 Short-TermBondT 2.98 ... +.6 SmallCapValueL 23.17 +.01 +9.8 VentureT 79.42 -.15 +9.0John HancockBdR6 15.38 -.04 +1.8 DiscpValI 21.82 +.01 +8.3 DiscpValMCI 23.27 +.04 +8.8 IntlGrI 28.30 -.15 +8.4 MltMgLsBlA b 15.07 -.03 +5.0 MltmgrLsGr1 b 16.06 -.02 +6.0LazardEMEqInstl 19.58 -.14 +4.3 IntlStratEqIns 15.93 -.06 +3.4Litman GregoryMtrsIntlInstl 17.75 -.06 +.3Loomis SaylesBdInstl 13.62 -.02 +2.6 GrY 15.32 -.03 +12.5Lord AbbettAffiliatedA m 15.37 +.04 +7.7 ShrtDurIncA m 4.19 ... +1.7 ShrtDurIncC m 4.22 ... +1.1 ShrtDurIncF b 4.19 ... +1.8 ShrtDurIncI 4.19 ... +1.9MFSInstlIntlEq 25.33 -.09 +4.7 MAInvsTrustB m 31.08 +.10 +8.5 ValA m 39.07 +.14 +7.9 ValI 39.28 +.13 +8.1MainStayMacKHYCorpBdA m 5.64 -.01 +5.1Mairs & PowerGrInv 116.61 +.20 +7.4Manning & NapierPrBlndCnsrvTrmS 13.37-.01 +1.8 PrBlndMaxTrmS 20.66 -.04 +5.6Marsico21stCentury b 28.93 -.12 +8.4 FlexCptl b 13.97 -.08 +3.3MatthewsAsianGrIncInv 16.86 -.02 +1.3MeridianGrLegacy d 42.65 -.08 +11.0Metropolitan WestTtlRetBdI 10.32 -.02 +.6 TtlRetBdM b 10.32 -.02 +.4 TtlRetBdPlan 9.71 -.02 +.7Midas FundsMidas m 1.17 ... +5.0 MidasMagic m 18.32 +.05 +6.8NeedhamGrRetail b 42.17 +.05 +2.2Neuberger BermanSmCpGrInv 37.65 -.22 +9.2NicholasNicholas 61.74 +.07 +2.3NorthernIntlEqIdx d 12.95 -.04 +4.4 StkIdx 31.36 +.06 +9.8NuveenHYMuniBdI 17.01 -.06 +5.2 NYMnBdI 10.72 -.04 +2.5Oak AssociatesEmergTech 5.16 -.03 +8.6 Energy 46.62 +.32 +.2 Gold 19.53 -.17 +5.9 HealthCare 230.84 +.86 +3.0 HealthCareSvcs 89.27 +.84 +8.4 Leisure 157.88 -.19 +9.2 Materials 81.81 +.21 +6.0 MedTech&Devcs 45.58 +.20 +12.5 NaturalGas 24.06 +.16 -9.0 NaturalRes 30.38 +.22 -1.8 Pharmaceuticals 18.66 -.03 -4.3 Semicon 104.92 -.66 +20.5 Technology 167.08 -1.18 +19.5 Wireless 9.85 -.02 +7.4First EagleGlbA m 58.85 +.13 +5.8First InvestorsGlbA m 8.37 -.04 +5.6 TtlRetA m 19.56 ... +2.8FirsthandTechOpps 10.81 -.10 +17.6Franklin TempletonCATxFrIncA m 7.23 -.03 +2.2 EqIncA m 24.63 +.01 +7.4 FdrTFIncA m 11.66 -.03 +1.4 FloridaTFIncA m 10.39 -.02 +1.0 GlbBdA m 12.00 +.04 +1.5 GlbBdAdv 11.95 +.03 +1.7 GlbBdC m 12.03 +.03 +1.1 Gr,IncA m 27.00 -.16 +4.1 GrA m 96.13 +.06 +10.7 GrOppsA m 37.91 -.13 +7.8 IncA m 2.30 ... +3.4 IncAdv 2.28 ... +3.6 IncC m 2.33 ... +2.8 MutGlbDiscvA m 31.89 -.06 +3.9 MutGlbDiscvZ 32.53 -.06 +4.2 MutZ 28.48 +.04 +4.6 RisingDivsA m 59.64 +.15 +8.4 TtlRetA m 9.42 -.02 -.1 UtlsC m 17.81 -.01 +5.2GERSPUSEq 52.36 +.11 +7.9GabelliAsstAAA m 58.39 +.07 +6.8 EqIncAAA m 22.69 +.01 +4.7 Val25A m 15.28 +.03 +2.8GlenmedeSmCpEqAdv 29.97 +.02 +7.3Goldman SachsShrtDurGovtA m 9.76 ... +.1HarborCptlApprecInstl 71.82 -.09 +12.2 IntlInstl 67.48 -.42 +2.1Harding LoevnerIntlEqInstl d 23.08 ... +7.3HeartlandValPlusInv m 33.50 +.10 +5.4HennessyCrnrstnGrInv b 23.45 -.02 +5.3 GasUtilityInv b 27.74 +.02 +.5HodgesRetail m 47.34 -.17 +8.0INVESCOComStkA m 26.83 +.09 +8.3 DivIncInv b 23.13 +.02 +6.3 DiversDivA m 19.68 +.02 +5.8 EngyA m 25.88 +.20 -7.8 EngyInv b 25.77 +.20 -7.8 EqandIncA m 10.84 +.02 +6.6 EuropeanGrA m 39.69 -.26 +4.8 GrAllcA m 15.92 -.01 +4.6 QualIncA m 11.53 -.02 +.7 SmCpEqA m 15.44 -.03 +4.4 TechInv b 45.91 -.16 +11.9IVAWldwideI d 18.87 -.03 +4.7IvyAsstStratB m 22.58 -.07 -1.0JPMorganCPBondR6 8.03 -.01 +1.4 CoreBondI 11.23 -.02 +.8 CoreBondR6 11.24 -.02 +1.0 CorpInc 9.17 -.03 +1.1 CptlAprc 28.37 +.01 +8.2 DivGr 43.15 +.05 +9.6 EMStk d 44.12 -.27 +7.8 EqIdx500 d 70.88 +.13 +9.6 EqInc 32.83 +.13 +8.1 FinclSvcs 28.85 ... +11.4 GNMA 8.93 -.01 +.3 GlbTech 17.13 -.06 +20.1 GrStk 64.88 -.05 +12.4 HY d 6.59 -.02 +4.3 HlthSci 71.21 +.19 +3.9 InsLgCpGr 38.82 ... +14.7 InsMdCpEqGr 56.18 -.11 +11.1 IntlDiscv d 72.73 -.38 +12.5 IntlEqIdx d 14.49 -.03 +4.8 Int lStk d 18.54 -.07 +5.0 IntlValEq d 15.13 -.04 +2.5 MdCpGr 89.76 -.16 +10.5 MdCpVal 30.81 +.04 +9.1 MediaTeleCms 98.33 -.30 +14.6 NJTFBd 11.77 -.03 +2.2 NewAmericaGr 50.28 +.04 +12.3 NewAsia d 19.16 -.01 +6.1 NewHorizons 55.39 -.28 +12.7 NewInc 9.17 -.02 +.7 OverseasStk d 11.40 -.03 +5.2 RlEstt d 26.07 -.06 +.9 Rtr2015 14.89 -.01 +4.8 Rtr2020 22.44 -.03 +5.5 Rtr2025 17.54 -.03 +6.1 Rtr2030 25.90 -.04 +6.6 Rtr2035 18.99 -.02 +7.0 Rtr2040 27.30 -.04 +7.3 Rtr2045 18.53 -.03 +7.5 Rtr2050 15.57 -.02 +7.5 RtrBal 15.24 -.02 +3.9 SciandTech 47.08 -.14 +17.0 SmCpStk 48.80 -.15 +9.1 SmCpVal d 48.92 -.08 +11.1 SpectrumGr 24.61 -.03 +8.7 SpectrumInc 12.46 -.03 +3.2 SummitMnIncInv 11.65 -.03 +2.4 SummitMnIntrInv 11.60 -.03 +1.5 TFShrtInterm 5.49 -.01 +.4 TxEfficientEq d 29.79 -.04 +10.1 Val 36.65 +.04 +7.2TCWTtlRetBdI 9.63 -.01 +.7TIAA-CREFBdIdxIns 10.44 -.02 +.5 EqIdxIns 19.55 +.02 +9.4 IntlEqIdxIns 20.27 -.05 +4.6 LgCpValIns 18.72 -.01 +6.5Third AvenueValIns d 50.20 -.21 +5.2ThompsonBd 11.44 ... +3.7 LgCp 65.43 +.14 +7.2ThornburgInvmIncBldrA m 21.49 -.07 +3.0ThriventIncA m 8.86 -.03 +1.6TocquevilleGold m 35.69 -.34 +4.7TouchstoneLargeCpFocA m 42.39 +.11 +10.2TransamericaAsAlGrC m 14.67 -.03 +6.0 AsAlModC m 11.93 -.02 +3.3Tweedy, BrowneGlbVal d 28.61 -.16 +4.3U.S. Global InvestorGlbRes b 5.96 -.02 +1.9 GoldPrcMtls b 7.42 -.07 +10.2USAACrnrstnMod 14.72 -.02 +2.8 GrInc 24.94 +.06 +8.8 GvtSec 9.49 -.01 +.1 HiInc d 8.03 -.02 +4.0 PrcMtlsMnral 12.85 -.13 +3.7 SciTech 26.82 -.14 +12.9 TELngTrm 13.10 -.04 +2.5 CGMFoc 52.80 +.08 +9.1CausewayIntlValInstl d 16.92 -.08 +3.2ClearBridgeLgCpGrI 46.19 +.07 +12.4ClipperClipper 119.57 -.50 +10.9ColumbiaLgCpValA m 14.11 +.04 +7.7DFAEMktCorEqI 23.05 -.08 +5.6 EMktSCInstl 23.85 -.02 +7.3 EmMktsInstl 30.23 -.13 +5.2 EmMktsValInstl 31.65 -.17 +6.1 FvYrGlbFIIns 10.80 ... +.9 GlbEqInstl 23.14 ... +8.0 GlbRlEsttSec 10.29 -.02 +2.1 IntlCorEqIns 14.61 -.04 +7.2 IntlR lEsttScIns 5.15 -.02 +2.5 IntlSmCoInstl 21.37 -.07 +10.2 IntlSmCpValIns 22.93 -.08 +9.3 IntlValInstl 20.79 -.06 +5.7 OneYearFIInstl 10.26 +.01 +.6 RlEsttSecInstl 31.97 -.04 +1.7 ShTrmExQtyI 10.69 ... +1.0 TAUSCorEq2Instl 18.04+.02 +8.8 USCorEq1Instl 22.70 +.04 +9.4 USCorEqIIInstl 21.44 +.03 +8.7 USLgCo 20.50 +.03 +9.8 USLgCpValInstl 38.60 +.17 +9.7 USMicroCpInstl 22.32 -.04 +9.4 USSmCpInstl 36.03 ... +8.5 USSmCpValInstl 38.03 -.04 +7.2 USTrgtedValIns 24.83 ... +7.7DavisNYVentureA m 33.90 -.08 +9.7Delaware InvStrategicIncA m 8.09 -.02 +1.1 ValInstl 21.81 +.03 +8.5DeutscheCorEqA m 27.33 +.09 +9.8 CorEqS 27.62 +.09 +10.1 GNMAS 13.30 -.02 +.3Dodge & CoxBal 104.43 -.05 +7.3 GlbStk 13.63 -.02 +6.8 Inc 13.41 -.02 +1.9 IntlStk 45.85 -.21 +2.5 Stk 200.04 +.08 +10.2DoubleLineCorFII 10.71 -.01 +1.7 TtlRetBdI 10.40 -.01 +1.6 TtlRetBdN b 10.39 -.01 +1.4DreyfusMidCpIdxInvs 37.05 +.03 +8.4 MnBd 11.46 -.04 +2.1 NYTxExBd 14.43 -.05 +1.9 OppcSmCpInv 37.45 -.02 +10.9 ShrtTrmIncD 10.17 -.01 +.3Eaton VanceAtlntCptSMIDCI 34.11 -.01 +12.8 DivBldrA m 14.13 +.02 +7.3 FltngRtInstl 9.06 ... +4.3EdgewoodGrInstl 31.37 -.11 +16.1FMICommonStk 26.59 +.20 +7.4 LgCp 21.50 +.07 +8.3FPACptl 34.49 +.06 -.8 Crescent d 34.48 -.05 +5.1FederatedHiIncBdA f 7.38 -.02 +4.0 InsHYBdIns d 9.72 -.03 +4.7 IntlSmMidCoA m 39.65 -.37 +5.0 KaufmannA m 6.06 -.04 +10.5 StratValDivIns 5.71 ... +5.8 TtlRetBdInstl 10.54 -.02 +1.5 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.00 +.25 +1.3 t s s +14.1 +11.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.30 -.30 -0.2 t t t -7.4 -11.3 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.25 +.40 +1.2 t s s -7.0 +23.5 15 0.32 Bank of America BAC 22.07 8 33.05 30.14 -.05 -0.2 t s s +2.1 +29.6 17 0.48 Capital One Fncl COF 76.05 6 106.50 92.76 -4.66 -4.8 t t t -6.8 +16.9 20 1.60 Carnival Corp CCL 59.68 5 72.70 66.07 +.53 +0.8 s s s -0.5 +12.8 17 2.00f Chicos FAS CHS 6.96 5 14.38 10.01 -.03 -0.3 s s s +13.5 -25.1 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.83 +.14 +0.1 t s s +2.5 +6.1 19 4.80 Disney DIS 96.20 3 115.61 101.15 +1.69 +1.7 s s s -5.9 -11.1 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 76.73 +.80 +1.1 t t t -2.9 +3.9 18 2.64f Fortune Brds Hm&Sec FBHS 54.88 1 73.62 56.03 +.90 +1.6 t t t -18.1 -12.2 19 0.80f Harris Corp HRS 106.18 9 170.54 161.16 -3.66 -2.2 t s t +13.8 +49.6 28 2.28 iShs U.S. Pfd PFF 36.52 2 39.28 37.02 -.15 -0.4 t t t -2.8 +0.7 q 2.13a KC Southern KSU 88.66 8 114.91 109.05 +.68 +0.6 t s t +3.6 +22.4 20 1.44f Lennar Corp A LEN 49.34 3 72.17 53.91 +.44 +0.8 t t t -14.8 +6.2 14 0.16 McClatchy Co MNI 5.75 7 11.72 9.34 ... ... s s s +4.6 -7.3 dd ... NextEra Ener gy NEE 132.78 9 165.15 160.33 -1.84 -1.1 t t t +2.7 +25.2 24 4.44f Office Depot ODP 2.00 1 6.26 2.18 -.02 -0.9 s s s -38.4 -53.4 5 0.10 PGT Inc PGTI 10.65 8 19.60 17.65 +.10 +0.6 r t t +4.7 +61.8 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.42 -.04 -0.1 t s s -13.2 +1.1 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.82 -.09 -0.1 t t t -2.5 +17.0 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.80 +1.10 +1.3 t s s +3.5 +13.7 20 2.00f Ryder R 62.52 2 90.26 68.04 -.35 -0.5 t t t -19.2 -11.4 16 2.08f St Joe Co JOE 16.45 2 20.00 16.95 -.40 -2.3 t t t -6.1 -2.5 51 ... Sally Beauty Hld SBH 14.05 4 21.36 16.92 +.17 +1.0 s s s -9.8 -13.0 11 ... Simon Property Gp SPG 145.89 1 173.02 146.74 -1.06 -0.7 t t t -14.6 -8.2 20 7.80f Stein Mart SMRT 0.48 7 2.55 1.90 -.03 -1.6 t s s +63.8 -23.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.32 -.21 -0.3 s s t +4.2 +21.5 14 1.60 Superior Uniform SGC 17.41 8 28.85 26.01 +.05 +0.2 t t t -2.6 +39.8 23 0.38 Tech Data TECD 76.89 1 111.10 78.80 -.77 -1.0 t t t -19.6 -16.8 21 ... Wendys Co WEN 13.57 9 17.75 16.95 +.10 +0.6 t t t +3.2 +17.4 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.25 +.19 +0.7 t s s -3.2 -25.5 12 0.24US officials slam Washington state nuke waste site problemsRICHLAND, Wash. (AP) „ Problems first identified six years ago at a Washington state plant where deadly nuclear waste is supposed to be treated in the future continue to plague the multi-billion dollar facility, U.S. investigators have said. The Tri-City Herald reports that the Government Accountability Office said in a report released Tuesday that the sites contractor, Bechtel National, has not fully completed planned actions. And the corrections that have been made have not prevented continuing quality assurance problems. The report also criticized the Department of Energy for its oversight of the project. The $17 billion plant has been under construction since 2002 to turn up to 56 million gallons of radioactive waste into a glass form that would be buried at another site. The waste is a leftover from the past production of plutonium for the nations nuclear weapons program. The sprawling Hanford site contains in eastern Washington state is temporarily storing the radioactive and toxic wastes in underground tanks. Its owned by the Energy Department, which hires private contractors to manage the cleanup work.Trump plan would raise rent for millionsWASHINGTON (AP) „ Millions of families living in federally subsidized public housing would have to pay more for rent under a Trump administration proposal. The Department of Housing and Urban Development is asking Congress to raise the rent paid by public housing residents to 35 percent of income from the current 30 percent. The plan would also eliminate income deductions that could lower the rent. Elderly and disabled tenants would be exempted. Rents would be evaluated every three years instead of annually. HUD Secretary Ben Carson says the changes are necessary to revamp an archaic system that discourages public housing tenants from seeking better paying jobs. But tenants rights advocates are highly critical, with one calling the plan a war on low-income people.ŽPolice: Man killed deputy, stole his car, robbed storeNORRIDGEWOCK, Maine (AP) „ A Maine man killed a sheriffs deputy, stole his cruiser and robbed a convenience store early Wednesday, triggering an intensive manhunt in a heavily wooded rural town in Maine, officials said. Somerset County Cpl. Sheriff Eugene Cole was killed at about 1:45 a.m. on U.S. Route 2 in Norridgewock about 60 miles west of Bangor, state police said. His cruiser was driven to a Cumberland Farms store, which was robbed. Aircraft and armored vehicles were seen around Norridgewock and schools were locked down as federal, state and local law enforcement officials searched for 29-year-old John Williams, of Madison, Maine, who remained on the loose after abandoning the stolen cruiser, state police said Wednesday. Several Somerset County officers arrived on scene within 10 minutes after the robbery and the cruiser was found abandoned shortly after 5 a.m. One officer has died in Dallas Home Depot shootingDALLAS „ One police officer has died and another was critically wounded in a shooting Tuesday by a gunman inside a Home Depot store in northeast Dallas, which set off a five-hour manhunt that ended with the chase and arrest of the suspected shooter. On Wednesday morning, Dallas police identified the officers as Chrystal Almeida and Rogelio Santander, who have both worked in the Northeast Division for three years. The officers were rushed to Texas Health Presbyterian Dallas hospital where they underwent surgery, Dallas police Chief Renee Hall said. Later in the morning, Dallas Mayor Mike Rawlings announced that Santander had died, according to police spokesman Demarquis Black. Black said that Almeida and Scott Painter, the civilian wounded in the shooting, are improving. A civilian, who worked as a loss prevention officer at Home Depot, was also shot and that person was out of surgery, Hall said. The shooting suspect, 29-year-old Armando Juarez of Dallas, was in a white pickup truck that led dozens of police cars on a chase „ speeding through neighborhoods, driving on sidewalks „ before he was apprehended around 9:10 p.m. in a whirlwind of flashing red and blue lights, according to authorities. Hall said Juarez faces multiple charges of aggravated assault of a police officer and other charges could follow. On Wednesday morning, police said Juarez will also be charged on two previous felony theft warrants. A woman in the pickup with Juarez was also arrested.Investigators: Training records falsified at a naval stationPROVIDENCE, R.I. (AP) „ The U.S. Office of Special Counsel says U.S. Navy employees deliberately falsified training records for first responders at a naval station in Rhode Island. In a letter Tuesday to President Donald Trump, the office writes that critical records were falsified for firefighters and emergency services employees at Naval Station Newport. Managers allegedly recorded that employees completed emergency response training they didnt attend, or had never occurred. Station spokeswoman Lisa Rama said there were issues in the past but theyve been working to correct them.Minnesota woman accused in 2 deaths to face Florida trialMINNEAPOLIS (AP) „ A Minnesota woman accused of killing her husband at their home before killing a woman in Florida who looked like her will stand trial in the Florida case first. Scott Rose, the sheriff of Dodge County, Minnesota, says 56-year-old Lois Riess will go to Florida to face a second-degree murder charge while Minnesota authorities build a case against her. Riess will stand trial in Minnesota after the Florida case is done. Authorities say Lois Riess killed her husband, 54-year-old David Riess, at their Blooming Prairie home before heading to Florida and killing 59-year-old Pamela Hutchinson. Investigators say they think she killed the Bradenton, Florida, woman to assume her identity. Riess was arrested last week in Texas after a nationwide manhunt.Cocaine cowboy longtime fugitive gets 11 years prisonMIAMI (AP) „ A quarter-century after fleeing from the law, a man dubbed the last of Miamis cocaine cowboysŽ was sentenced Wednesday to 11 years in prison for playing a key role in one of the biggest drug trafficking operations of the violent 1980s smuggling era. Gustavo Falcon, 56, was a fugitive for 26 years before his capture last April living under an assumed name in Kissimmee, Florida, with his wife. Falcon, also known as Taby,Ž disappeared in 1991 when he was indicted along with his older brother Augusto WillieŽ Falcon, Salvatore SalŽ Magluta and many others. Gustavo Falcon pleaded guilty in February to a single cocaine distribution conspiracy charge. Authorities say the gang smuggled 75 tons of cocaine into the U.S. and made an estimated $2 billion during a time popularized by TVs Miami ViceŽ show.Dane convicted of killing, dismembering journalist on subDenmark (AP) „ A self-taught Danish engineer was convicted of murder Wednesday for luring a Swedish journalist on to his homemade submarine, then torturing and killing her before dismembering her body and dumping it at sea in a sensational case that has gripped Scandinavia. Peter Madsen, 47, was sentenced in Copenhagen City Court to life in prison for killing Kim Wall, a 30-year-old freelance reporter, after bringing her aboard his submarine with the promise of an interview last summer. Life sentences in Denmark usually mean 16 years in prison, but convicts are reassessed during their incarceration to determine whether they would pose a danger to society if released and can be kept longer. Prosecutor Jakob BuchJepsen said he was satisfied that Madsen got the heaviest penalty in Danish law, namely prison for life.Ž18-month sentence for man who tried to get Trumps tax dataBATON ROUGE, La. (AP) „ A private investigator has been sentenced to 18 months in prison for misusing Donald Trumps Social Security number in repeated attempts to access the presidents federal tax information before his 2016 election. U.S. District Judge John deGravelles sentenced 32-year-old Jordan Hamlett on Wednesday. He ordered the Louisiana man to pay nearly $15,000 in restitution. Hamlett pleaded guilty in December. Hes due to report to prison by May 28.E. coli outbreak linked to romaine lettuce grows to 84 casesYUMA, Ariz. (AP) „ U.S. health officials say the E. coli outbreak linked to tainted romaine lettuce has grown and sickened 84 people from 19 states. The U.S. Centers for Disease Control said Wednesday that at least another 31 cases are believed to be tied to romaine lettuce grown in Yuma, Arizona. The agency says those infected range in age from 1 to 88. More than half of are female. Forty-two people have been hospitalized, including nine battling kidney failure.STOCKS / NATIONAL / WORLD NEWS

PAGE 25

The Sun /Thursday, April 26, 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 recently read an article released by the Broad Institute that claims a breakthrough in the treatment of progressive kidney disease. It states that experiments with rats have resulted in the stoppage of disease progression, and in some cases, reversal. It further states that human trials are the next step. Do you have any additional information on this important news? „ E.L. ANSWER: Thank you for writing. The article you reference was published in the prestigious j ournal Science. The researchers were able to identify a compound (called AC1903) that protected the kidneys in mice with a type of kidney disease that has similar characteristics to chronic kidney disease in humans. This is very exciting; however, it is likely to be years before clinical data could be available, and a decade or more before it is available for general use. Many promising drugs fail in human trials despite very good results in animal models. Medications used to prevent problems need a very high level of certainty before they can be used widely, and demonstrating that one slows the progression of kidney disease will require a long clinical trial. DEAR DR. ROACH: Back in June I read with interest the story of a 63-year-old woman who broke her wrist. I'm a consultant hand surgeon in the U.K., and this is how I would approach an answer: A fracture is a break in bone complicated by injury of the soft tissue (skin, ligaments, nerves, etc.). The fracture must have been signicant enough to need surgery to align the bones in the correct anatomy, but the soft tissues still must heal. A lot of these fractures are of soft, osteoporotic bone. Functionally, these fractures do quite well and are common. The continued stiness can be due to the scarring around the joint or indeed from the metal plates themselves. However, stiness unfortunately is not uncommon; may take many months to resolve; and sometimes may be permanent. After wrist fractures, chronic regional pain syndrome may happen. This is pain, swelling, stiness and skin changes that can last for a couple of years and sometimes requires intensive therapy and pain intervention. The injection [a cortisone injection, which the reader received in her wrist] is a minimally invasive treatment that may help, but not in this case. Removal of the metal work and arthroscopic scar release may improve matters, based on the fact that her anatomy is normal and her regional pain is controlled. „ G.S. ANSWER: I thank Mr. Shyamalan for responding (in the U.K., surgeons are referred to as "Mr."). Several other experts wrote in with the concern of chronic regional pain syndrome after fracture, and I should have mentioned this, along with a recommendation to consult a pain management specialist, especially since early intervention is key to a good outcome in this illness. READERS: The booklet on back problems gives an outline of the causes of and treatments for the more-common back maladies. Readers can order a copy by writing: Dr. Roach Book No. 303 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I have three sisters who won't come to visit me. I am older and their only brother. We are all in our 50s. We all get along great and have no issues. Seven years ago, I moved away from our hometown in Pennsylvania and bought houses in vacation towns in Colorado and Arizona. I would never see my sisters if I didn't make the trip back home. The problem is, I have an injury that makes traveling very dicult. Over the last seven years, I have gone back twice. I have oered to pay gas or airfare for them if they'll come visit me, but they always refuse. I have now given up and quit oering. They are able to travel to see each other on occasion, but not me. What should I do? „ Baed Brother In Phoenix DEAR BROTHER: I agree it's a shame their reluctance to come to you may mean that you won't see them again. I think the time has come to ask your sisters to level with you about why they manage to visit one another, but won't do the same for you. When you do, "remind" them that although you love them, your health no longer permits you to do all the traveling. You can't force them to make the eort, and if they are unwilling after that, you may have to accept that this is the way things are and this is how they will remain. DEAR ABBY: My elderly parents are opposites. Dad is a self-absorbed narcissist with no moral compass. Mom is a Christian woman who is loved by many. When they die, Mom will be missed. When Dad goes, we will feel relief. Would it be acceptable to have a large funeral for Mom, giving others the chance to pay their respects, but for Dad, a small family service? „ Planning Ahead DEAR PLANNING: Not only would it be acceptable, it would also be practical since few people pay respects to someone who isn't worthy of respect. Dear Readers: Summer's about to turn up the heat „ are you ready? Do you know how to STAY DRY AND ODOR-FREE? Let's look at antiperspirant and deodorant. Our bodies have an ingenious way to regulate temperature. This is by perspiring. Antiperspirant aims to create a barrier and block sweat ducts from releasing sweat. This is a ground-oor approach: preventing the problem before it happens. Antiperspirant can help by preventing, or at least reducing, the amount your body sweats. Deodorant, well, deodorizes. Once you sweat, deodorant conceals the bad odor associated with perspiration. Perspiration itself doesn't smell foul, but when it mingles with the bacteria in your underarm area, look out! Deodorant can help. It's important to read the labels and understand these products! „ HeloiseNew treatment for kidney disease has hurdles to jump Visiting is a one-way street for sisters refusing travel Keeping dry in the summerHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, April 26, 2018 ARIES (March 21-April 19). On this emotionally stretchy day, time feels elastic, too. Forever can mean lifetimes or seconds. So dont worry about how long a thing takes. The ow of doing it... thats what matters. TAURUS (April 20-May 20). So many social constructs are well-meaning traditions that, for some reason, have lost their purpose, as far as youre concerned. They no longer do what theyre supposed to. GEMINI (May 21-June 21). The small space between the sleep and the dream holds the most concentrated stu of your day. Who or what inhabits that space right now? Theres more to be done about this, and youre ready to try. CANCER (June 22-July 22). Comebacks are stronger than setbacks. Youll be thinking about a past defeat. The tides have changed. The scene is dierent, and theres optimism in you, too. If you try again, much will go right about it. LEO (July 23-Aug. 22). Your communication style is an easy thing to love. You listen without interrupting, speak without accusing, express without dominating. If everyone were like you, peace would spread. VIRGO (Aug. 23-Sept. 22). Youll decide what to do based on who will be there. Youll think about how dierent people highlight dierent aspects of your personality. Youll prioritize the people who bring out your sense of play. LIBRA (Sept. 23-Oct. 23). All you have to do is an internet search to know that you are not alone in your diculties. Actually, someone in your immediate circle can relate to your problem more than you might have guessed. Speak up. SCORPIO (Oct. 24-Nov. 21). Some people smile when it rains, while others run for cover. For you it depends on the day, your mood, whom youre with, what youre wearing... when youre in the moment, there is no one-size-ts-all response to lifes weather. SAGITTARIUS (Nov. 22-Dec. 21). When the pressure is on, you stay cool and do the right thing. But when the pressure is o „ that can be more challenging, because people get used to high stakes. Creativity will solve it. You have plenty of that! CAPRICORN (Dec. 22-Jan. 19). The biggest heartbreaker isnt a person, its an expectation. Good news: Expectations are much easier to manage than people. Use what you know to get ahead of potential disappointment and cut it o at the pass. AQUARIUS (Jan. 20-Feb. 18). Its funny how quickly you forget what you can do, what youre good at, what youve solved before. Its a good reason to write things down. Friends from the past who can remind you of your greatness are invaluable. PISCES (Feb. 19-March 20). Theres the aim „ to retrieve the item, to get the go ahead, to earn the amount. Then theres the deeper aim. To live beautifully. Its the secret mission inside the mission. TODAYS BIRTHDAY (April 26). Theres a happy vibration to your personal life that spills onto the things you create. Youre building a life around helping people, but it wont feel like that at rst. Education is where it starts. Youll inuence a group, and then the group will inuence you. Two meaningful trips will give you the opportunity to heal family bonds. Leo and Pisces adore you. Your lucky numbers are: 8, 30, 33, 17 and 42. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Thursday, April 26, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, April 26, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$6.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.89 lb. FreshWhole or Half Boneless Pork Loin$1.59 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/2/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.49 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.59 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.Fresh FloridaSweet Corn$.29 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720248

PAGE 29

By BARRY WILNERAssociated PressARLINGTON, Texas „ Anyone who thinks the draft pundits and even some team general managers have no clue what will happen in Thursdays opening round of the draft should talk to the guys likely to get selected early. You wont get much clarity. You will get the same shrugs, the same its not in my controlŽ replies. And you can get some perspective, too. Its not where or when you get drafted,Ž said Wyomings Josh Allen, one of four quarterbacks expected to be chosen in the top half-dozen or so spots. Its what you do after it. I can see myself in seven different uniforms; I had seven visits.Ž Said UCLAs Josh Rosen: My game is not where or when I go, its to go to the right team. If you dont think Im right for your team, dont draft me. I want to go somewhere I think Ill do well, and if that team feels I will do well, pick me.Ž That team could be Cleveland at the very top. It could be the New York clubs, the Giants at No. 2 and the Jets at No. 3. Maybe Denver at No. 5, or a team desperate to get in the QB derby that trades its way up.RAYS DOWN COBBThe Tampa Bay Rays beat former teammate Alex Cobb and the Baltimore Orioles 8-4 on Wednesday night. Page 2 Thursday, April 26, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NFL 3 | MLB 4 | Scoreboard 5 | Golf 6 By MARTIN FENNELLYTampa Bay TimesTAMPA „ From the department of the weird, also known as Bucs marketing genius „ also known as if it bombs, we can blame Ed Glazer „ the Bucs will use a ƒ parrot to announce their fourth-round pick in the NFL Draft, which kicks off tonight. From Hard Knocks to a parrot. Sure. Why not? Whats interesting is that the team reportedly tried to use a parrot before, in the 2016 draft, but it was a disaster, as the last parrot refused to take the stage and take Roberto Aguayo. There have been Bucs drafts that have soared like eagles and Bucs drafts that have been for the birds. This franchise has selected Hall of Famers Lee Roy Selmon, Warren Sapp. This franchise has selected Booker Reese, Eric Curry and Bo Jackson. The same franchise that drafted Mike Evans and Kwon Alexander has thus far flopped with Vernon Hargreaves. The same franchise that drafted Jameis Winston, well, drafted Jameis Winston. Now, here we go again. And we go pass rush, again. It speaks to the denuded state of Bucs football that it is five offseasons and several drafts into Jason Lichts tenure as GM without a sniff of the playoffs. Its so bad that any number of shopping items „ edge rusher, running back, offensive lineman, defensive back „ are well within reason. The Bucs have that many desperate needs, still. And arent we talking about exactly what the Bucs needed before the 2016 draft? Secondary and pass rush? Its ridiculous. Absolutely.NFL: Bucs CommentaryHow the Bucs can grab hold of NFC SouthJIM DAMASKE | TIMES Bucs defensive tackle Gerald McCoy (93) brings down Saints quarterback Drew Brees (9) in New Orleans Sunday, Sept. 20, 2015. SEE BUCS, 3By RALPH D. RUSSOAssociated PressINDIANAPOLIS „ The most difficult part of the NCAAs attempt to clean up college basketball begins now. Hours after former Secretary of State Condoleezza Rice presented the Commission on College Basketballs sweeping recommendations for reforming a sport weighed down by corruption, NCAA leaders set in motion the process for turning those ideas into reality. The NCAA Board of Governors, a group of 16 university presidents and the associations highest ranking body, COLLEGE BASKETBALL: CorruptionNCAA begins work on complex reforms AP PHOTOMiami Heats Dwyane Wade, right, gives Philadelphia 76ers Joel Embiid, left, a hug after Game 5, Tuesday, in Philadelphia. By TIM REYNOLDSAssociated PressMIAMI „ Dwyane Wades first NBA game was in Philadelphia. His last NBA game may have been there as well. Retirement is a very „ very „ real option for Wade, who has been not-so-quietly saying for weeks that he isnt sure if hell be back next season. The offseason is here now, after the Miami Heat were ousted by the 76ers on Tuesday night in Game 5 of their Eastern Conference first-round series, and the face of the franchise may have taken his jersey off for the final time. He has not decided. But some of his closest friends believe this could really be the end. I appreciate yall concern,Ž Wade said in Philadelphia on Tuesday night. But well worry about that later.ŽNBA: HeatAnd now, Wade decides if this was the endSEE WADE, 6 SEE COLLEGE, 6 AP PHOTONFL Draft prospect UCLA quarterback Josh Rosen talks with the media after a Play Football Clinic Wednesday, in Arlington, Texas. AP PHOTONFL Draft prospect Southern California quarterback Sam Darnold throws a pass to participants in a Play Football Clinic Wednesday in Arlington, Texas. NFL: DraftMysterious outlookNorth Texas forecast: Drafty. And no one knows whats nextSEE DRAFT, 3 AP PHOTOBoston Bruins goaltender Tuukka Rask, left, is congratulated by teammates after the Bruins defeated the Toronto Maple Leafs 7-4 on Wednesday. From left are Rask, David Pastrnak, Zdeno Chara and Matt Grzelcyk. By JIMMY GOLENAssociated PressBOSTON „ Jake DeBrusk scored his second goal of the game to break a thirdperiod tie, and the Boston Bruins came from behind to beat the Toronto Maple Leafs in Game 7 „ again „ winning 7-4 on Wednesday night to advance to the Eastern Conference semifinals. Kasperi Kapanen put Toronto ahead 4-3 with a short-handed goal in the second, but Boston scored four times in the third period to pull away. Torey Krug tied it, DeBrusk gave Boston the lead with 14:35 to play, David Pastrnak added a goal with 8:21 left to help clinch it, and Brad Marchand lofted one into the empty net with 51 seconds left to set off a celebration in the stands. Tuukka Rask stopped just 20 of 24 shots for Boston, which will play the Tampa Bay Lightning in the second round starting Saturday. Frederik Andersen had 29 saves for the Maple Leafs, who have not won a playoff series since 2004. They came close in the first round in 2013, when they rallied from a three-games-to-one deficit against Boston and took a 4-1 in Game 7, but the Bruins rallied to win it in overtime. Danton Heinen scored his first NHL postseason goal, Patrice Bergeron had a goal and two assists, and David Krejci had three assists for the Bruins. Patrick Marleau scored twice for the Maple Leafs, who won again won back-toback games after falling behind 3-1 in the series. Game 6 came in Toronto on the night that a man drove a van onto a crowded sidewalk in the city, killing 10 people and injuring more than a dozen others. The teams combined for five goals in the first period before Toronto scored twice in the second, taking a 4-3 lead when Kapanen beat Marchand to a loose puck and then held him off, skidding to a stop in front of Rask before poking the around his left skate.NHL: Bruins 7, Maple Leafs 4Bruins top Maple Leafs in Game 7, face Lightning nextSEE BRUINS, 2

PAGE 30

By DAVID GINSBURGAssociated PressBALTIMORE „ Joey Wendle had three hits and two RBIs, Adeiny Hechavarria homered and the Tampa Bay Rays beat former teammate Alex Cobb and the Baltimore Orioles 8-4 Wednesday night. The game marked the return of left-hander Jonny Venters following a six-year absence and four major elbow operations, including three Tommy John surgeries. After being recalled from Triple-A Durham earlier in the day, the 33-yearold Venters used four pitches to retire Chris Davis „ the only batter he faced „ on a grounder in the sixth inning. Venters then received a warm greeting in the Tampa Bay dugout, which seemed to be the perfect end to what the 2011 All-Star earlier called an emotional day.Ž Cobb, meanwhile, was treated rather rudely by the Rays in his first appearance against them since joining the Orioles as a free agent in March following a six-year run in Tampa Bay. Denard Span ripped a double on Cobbs first pitch of the night, and the right-hander exited in the fifth inning after allowing five runs and 10 hits. In his three starts since signing a four-year, $57 million contract with Baltimore, Cobb (0-3) has yielded 17 runs and 30 hits. Chance Sisco homered and newcomer Jace Peterson had two RBIs for the Orioles, who have lost 10 of 11. A steady rain began to fall in the fifth inning, and thats when Tampa Bay began pelting Cobb with hits to turn a 3-1 deficit into a 5-3 lead. C.J. Cron doubled in two runs, Brad Miller delivered a sacrifice fly and Wendle added an RBI single. Sisco connected off starter Jake Faria in the bottom half, but Hechavarria restored the two-run cushion with a solo shot in the sixth. Rookie A ndrew Kittredge (1-2) got two outs in the fifth to earn his first major league win. TRAINERS ROOMRays: INF Matt Duffy (right hamstring strain) could be activated from the DL on Friday, manager Kevin Cash said. ... RHP Nathan Eovaldi, who underwent surgery on March 30 to remove loose pieces of cartilage from his elbow, has had a pretty remarkableŽ recovery so far, Cash said, though no timetable has been set for his return. Orioles: INF Tim Beckham (groin) was placed on the 10-day disabled list. Beckham must decide whether to have surgery, which would likely fix the problem but force him to miss at least six weeks. ... DH Mark Trumbo (quad strain) went 0 for 4 with Double-A Bowie but is edging closer to returning. He feels good,Ž manager Buck Showalter said. UP NEXTRays: Chris Archer (1-1, 6.59 ERA) starts the series finale Thursday night. Archer has yielded at least one HR in five straight games. Orioles: Dylan Bundy (1-2, 1.42 ERA) has given up five earned runs in his five starts and limited the opposition to a .220 batting average. Page 2 SP www.yoursun.com Thursday, April 26, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 25N ............................1-8 Apr. 25D ............................2-9 Apr. 24N ............................0-9 Apr. 24D ............................0-2 Apr. 23N ............................7-6 Apr. 23D ............................4-0 D-Day, N-NightPICK 3Apr. 25N .........................8-8-4 Apr. 25D .........................0-6-3 Apr. 24N ........................ 8-4-2 Apr. 24D ........................ 3-1-5 Apr. 23N ........................ 9-7-4 Apr. 23D ........................ 8-7-4 D-Day, N-NightPICK 4Apr. 25N ......................0-4-0-7 Apr. 25D ......................6-6-3-3 Apr. 24N ......................1-5-3-5 Apr. 24D ......................1-5-2-1 Apr. 23N ......................2-8-4-9 Apr. 23D ......................5-1-4-0 D-Day, N-NightPICK 5Apr. 25N ..................0-5-7-5-4 Apr. 25D ..................7-1-1-4-6 Apr. 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 D-Day, N-NightFANTASY 5Apr. 25 .............................late Apr. 24 ...............1-9-13-25-33 Apr. 23 .............7-16-24-25-26 € € € PAYOFF FOR Apr. 24 1 5-digit winners $196,532.87 305 ..4-digit winners $103.50 8,989 ...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 ....................7-9-16-42 Lucky Ball ......................... 16 Apr. 20 ..................9-14-15-17 Lucky Ball ........................... 2 € € € PAYOFF FOR Apr. 24 0 .................4-of-4 LB $550,00 2 .................. 4-of-4 $2,500.00 38 ...............3-of-4 LB $288.00 608 ................... 3-of-4 $53.00LOTTOApr. 25 .............................late Apr. 21 ..... 16-26-30-32-36-45 Apr. 18 ..........1-4-13-27-35-45 € € € PAYOFF FOR Apr. 21 0 6-digit winners $4 million 11. 5-digit winners $7,378.50 897 ... 4-digit winners $83.50POWERBALLApr. 25 .............................late Powerball ....................... late Apr. 21 ...........40-50-54-62-69 Powerball ...........................19 € € € 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 .............3-19-31-32-48 Mega Ball ...........................10 Apr. 20 .............1-15-18-32-45 Mega Ball ............................ 4 € € € PAYOFF FOR Apr. 24 0 .......5 of 5 + MB $96 Million 1 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 19 ......................... 4 of 5 $500 ESTIMATED JACKPOT $111 million SPORTS ON TVStaff ReportsThe Charlotte Stone Crabs bounced back on Wednesday following the St. Lucie Mets doubleheader sweep the day before. Charlotte struck for 11 runs on 12 hits … eight for extra bases … in an 11-4 victory. The Stone Crabs were trailing 3-2 in the sixth inning when they plated five runs to take a permanent lead. Jesus Sanchez, David Rodriguez, Tristan Gray and Kevin Padlo all started the inning with consecutive doubles … all but Sanchezs drove in a run. Miles Mastrobuoni and Josh Lowe each had run-scoring ground outs. Sanchez, the Tampa Bay Rays No. 4 prospect, also swatted his fifth home run of the season. Rodriguez hit his first home run of the year, as his hot streak has seen his average rise from .143 on April 12 to .348 yesterday. Kenny Rosenberg started the game for Charlotte, allowing three runs on three hits over 4 ‡ innings of work, but his five walks and eight strikeouts had him at 95 pitches … which is generally the Rays organizations limit. Spencer Jones earned the victory, tossing 4 ‡ innings of relief, allowing just one run on two hits with one walk and three strikeouts. Charlotte begins a series against the Tampa Tarpons today, with Mikey York (2-1, 293 ERA) set to face Jonatha n Loaisiga (2-0, 1.20).M i LB: Stone Crabs 11, Mets 4 Charlotte bats strike again GOLF 11 a.m. GOLF „ Web.com Tour, United Leasing & Finance Championship, “ rst round 2:30 p.m. GOLF „ PGA Tour, Zurich Classic of New Orleans, “ rst round, at Avondale, La. 6:30 p.m. GOLF „ LPGA Tour, MEDIHEAL Championship, “ rst round, at San Francisco 12:30 p.m. (Friday) GOLF „ European PGA Tour, Volvo China Open, second round, at Beijing 2:30 a.m. (Friday) GOLF „ European PGA Tour, Volvo China Open, second round, at Beijing MLB BASEBALL 1 p.m. MLB „ Regional coverage, Minnesota at N.Y. Yankees OR Detroit at Pittsburgh (12:30 p.m.) 8 p.m. MLB „ Regional coverage, Milwaukee at Chicago Cubs OR Boston at Toronto (7 p.m.) NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 6, Boston at Milwaukee NFL FOOTBALL 8 p.m. ESPN, FOX & NFL „ 2018 NFL Draft, Round 1, at Arlington, Texas ESPN2 „ College Football Primetime, at 2018 NFL Draft, Round 1, at Arlington, Texas SOCCER 3 p.m. FS1 „ UEFA Europa League, semi“ nal, 1st leg, Arsenal vs. Atletico Madrid FS2 „ UEFA Europa League, semi“ nal, 1st leg, Marseille vs. Red Bull Salzburg Associated PressLeBron James hit a 3-pointer at the buzzer, a crowning moment for another brilliant performance, to give Cleveland a 98-95 victory over the Indiana Pacers on Wednesday night in Game 5, putting the Cavaliers within one victory of advancing in the Eastern Conference playoffs. Moments after blocking Victor Oladipos possible go-ahead driving layup, James caught the inbounds pass, took two dribbles and dropped the winner over Thaddeus Young. As Clevelands sellout crowd exploded, James hugged rookie teammate Cedi Osman before jumping on the scorers table to celebrate another of those moments that will define his career. James finished with 44 points, 10 rebounds, eight assists and went 15 of 15 from the line. Kyle Korver added 19 points and Clevelands much-maligned defense tightened just in time as the Cavaliers seized their first lead in the first-round series after being down 1-0 and 2-1. Cleveland can close out Indiana with a win Friday night in Indianapolis. Domantas Sabonis scored 22 points, and Young had 16 for the Pacers.RAPTORS 108, WIZARDS 98: DeMar DeRozan scored 32 points, Kyle Lowry had 17 points and 10 assists and Torontobeat Washington in Game 5 to take a 3-2 series lead. Toronto rebounded after losing Games 3 and 4 in Washington. Game 6 is Friday night in Washington. The only team in the NBA to avoid a three-game losing streak this season, the Raptors went 5-0 following back-to-back losses during the regular season, and have not lost three straight since last years second-round sweep against Cleveland. Delon Wright scored 11 of his 18 points in the fourth quarter, and Jonas Valanciunas had 14 points and 13 rebounds for Raptors. NBA ROUNDUPLeBron blocks shot, hits winning 3-pointerAP PHOTOCleveland Cavaliers LeBron James celebrates after scoring the game-winning shot in the second half of Game 5 of an NBA first-round playoff series against the Indiana Pacers on Wednesday in Cleveland. AP PHOTOTampa Bay Rays Denard Span, left, greets teammate Joey Wendle after scoring on Brad Millers groundout during the first inning Wednesday in Baltimore. AP PHOTOTampa Bay Rays starting pitcher Jacob Faria th rows to the Baltimore Orioles during the first inning Wednesday in Baltimore. MLB: Rays 8, Orioles 4Rays rough up former teammate CobbIn the third, the Bruins scored two 4-on-4 goals after matching penalties opened up the ice. Krug made it 4-4 on a slapper from the point just 1:10 in, and then DeBrusk scored the go-ahead goal when he outmuscled Jake Gardiner in the slot and put it between Andersens legs. The Bruins forward slid into the boards behind the goal and didnt even have a chance to get off his knees before he was mobbed by his teammates. Notes: Bruins coach Bruce Cassidy, in his first full season on the Boston bench, was named a finalist for the Jack Adams Award as the NHLs coach of the year. ... Celtics Hall of Famer Tommy Heinsohn was the honorary fan banner captain, getting the crowd riled up before the g ame.BRUINSFrom Page 1AP PHOTOBoston Bruins right wing David Pastrnak celebrates with fans after his goal off Toronto Maple Leafs goaltender Frederik Andersen during the third period on Wednesday.

PAGE 31

By ROB MAADDIAssociated PressPHILADELPHIA „ Eighteen starters in the last Super Bowl were selected in the fourth round or lower, including six players who didnt get a call until the NFL draft was over. While first-round picks receive most of the attention and players chosen the first two days of the draft get more money and better job security, success on Day 3 of the draft often separates the elite teams from the good ones. That was evident when the Philadelphia Eagles and New England Patriots met in February. Corey Clement had 100 yards receiving and one touchdown and LeGarrette Blount ran for 90 yards and one touchdown in Philadelphias 41-33 victory. Danny Amendola led the Patriots with 152 yards receiving and Chris Hogan had 128. All four players were undrafted free agents. The Eagles enter this week with only six picks in the draft and none on Day 2 so theres a bigger emphasis for them to hit on some of their picks in the later rounds and find quality rookies in free agency. It wont be easy, however. You would think because were coming off a Super Bowl and we dont have a secondor third-round pick that it would be a lot easier after the draft,Ž said Joe Douglas, the teams executive vice president of player personnel. But my experience coming off a Super Bowl, its sometimes harder to get guys to commit to your roster because agents and players have a perceived notion that its going to be that much tougher to make your team. Its going to be a challenge for us, and we know it, and were going to attack it, and I think our guys are going to do a great job recruiting some of these guys who slip through the cracks like we did last year. But it is going to be a challenge because theres going to be some guys who think theres a tougher shot of making the team.Ž Go pass rush, again. From the start, it should be noted that none of this will matter if Uber customer Winston takes the long way to being the franchise quarterback. The truth is that the wagon is hitched. The Bucs are in Jameis limbo. Go pass rush. Go with the best pass rusher not named Bradley Chubb if need be, in which case I vote Marcus Davenport of Texas-San Antonio. If even one Bucs scout sees Davenport as the next DeMarcus Ware, you take him. Those 22 measly sacks last season demand it. 2016 draft pick Noah Spences injuries say it. Gerald McCoy isnt getting any younger says that. The memory of Simeon Rice says that. The 2017 Super Bowl champion Philadelphia Eagles say that. I could make a very good case for Notre Dame guard Quenton Nelson, who might be the best player available to the Bucs with the No. 7 pick and the kind of moose who might make holes for whomever runs the ball. I could make a case for Florida State safety Derwin James and Alabama safety Minkah Fitzpatrick, true center fielders „ find ball, get ball „ and tight end hunters provided Bucs defensive coordinator Mike Smith schemes it that way, though I doubt Smith would. I could make a case for trading down. The more picks the merrier. But I go back to the pass rush. I always do, have ever since Rice stopped roaming the earth for the Bucs all those years. Maybe Licht, Dirk Koetter and the Bucs are catching on. They traded for former USF and Giants star Jason Pierre-Paul. JPP might be the artist-formerlyknown-as, just a guy, but he could still provide disruption. But it was the Bucs picking up former Eagles Vinny Curry and Beau Allen that says maybe this franchise finally gets it. Stockpile pass-rushers. Now. Look, you are the fourth best team b y a mile in division where three teams made the playoffs last season. You are not going anywhere so long as Drew Brees, Matt Ryan and Cam Newton are upright. If youre not hitting these guys in the back, they kill you. Hitting these guys, hurrying these guys, thats your only shot. Brees is going to play a few more years, Ryan three or four. The Bucs need to transition now to being able eventually to own this division. They did just that once before, and did it with defense, defense that began with a pass rush. Maybe the Eagles are the prototype. They rotated rushers in and out. Two deep. Full speed, fewer snaps. It took them a while to get to Tom Brady in the Super Bowl, but when they did it changed the game. You need more than starters. You need depth. It is a broken record, but the Bucs need to get this right. Go get more guys to go and get Brees, Ryan and Newton. Start with Marcus Davenport. Forget the Parrot. She wants Saquon Barkley an y wa y The Sun / Thursday, April 26, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. By J.B. Fillmore National News SyndicateLeading health researchers have announced the release of a new breakthrough in mens health that sup ports your bodys ability to get an erection. It contains compounds shown in clini cal studies to boost the hormones responsible for maintaining a healthy male drive. This proprietary new formula provides men over 50 with a PROVEN way to increase sex drive and stamina... without drugs or weekly visits to the doctor for hormone replacement therapy injections.Demand Is Higher Than EverMillions of men all across the country cant wait to get their hands on this breakthrough new product. And sales continue to climb every day for the new natural sex pill called Primal Forte’. Demand for Primal Forte has gone through the roof since the very “rst day we re leased it,Ž said Mick Murrey, President of Sunnyside Nutri tionals, LLC … the distributor of this cutting edge mens sex drive booster. Weve sold out our entire inventory three different times since we brought this product to market. Every time we get new inventory, we sell out in only days. Were working around the clock to make sure we have plenty of product in stock for our customers.Ž Its easy to see why Primal Forte’ has been so successful. First of all, it produces excellent results for men over 50. Secondly, this new all-natural sexual health breakthrough works so wellƒsome experts are calling it the “rst viable nonprescription alternative to blue pillsŽ and hormone replacement therapy.How It WorksLow testosterone can be a contributing factor to erectile problems. Thats why researchers selected one of the key ingredients in Primal Forte’. It boosts testosterone levels in men who have low levels. But thats not the only thing it does. Doctors at the University of Milan, Italy discovered that this key ingredient inhibits the activity of something called the PDE5 enzyme.Ž Thats the enzyme that blocks dilation of the arteries in the penis. When this enzyme is blocked by this ingredient in Primal Forte’, blood “lls the arteries in the three cylinders in your penis. And that creates an erection. Prescription medications for erectile problems work in the same way. But they often come with uncomfortable side effects like headaches... ”ushing in the face, neck, or chest... abnormal vision... nasal congestion... and diarrhea. Leading Experts Now Recommend ItThats why top health experts are so excited about the research behind Primal Forte’. Now men over 50 have a safe and effective way to deal with their erectile issues... side effect-free. In case studies, thousands of men are reporting amazing results in the bedroom. Many men taking Primal Forte’ re port a signi“cant boost in testosterone levels. Some users report an incredible 73.63% (or more) elevation in testosterone... and much better staying powerŽ in the bedroom. A clinical study published by the Asian Journal of An drology supports these “ndings. In the study, scientists discovered that one of the active ingredients in Primal Forte’ imp roved the condition of reproductive organs. And that causes an increase in testosterone levels. Clinical studies published in The International Journal Of Sport Nutrition And Ex ercise Metabolism showed that the active ingredient in Primal Forte’ improves blood ”ow in the penis. Some male patients see stronger and more frequent erections in only days. Even better...Thousands Of Clinical Studies Prove ItTop doctors and scientists at world famous universities have done more than 20,000 studies on Primal Fortes’ ac tive ingredients. These “ndings published in the worlds most prestigious medi cal journals PROVE that the active ingredients in Primal Forte’ will work for men... regardless of your age. It supports stronger and longer lasting erections... and helps men over age 50 enjoy active sex lives... like teen agers again. With results like these, its easy to see why callers are ”ooding the telephone lines trying to get their hands on Primal Forte’.Primal Forte’ Is Not A Drug.... Until this Nobel Prize winning discovery, it was thought that the only way to stimulate stronger and longer lasting erections was with prescription drugs. In fact, more than 1.7 million prescriptions for sildena“l alone (commonly sold as Viagra) are written each year. But these drugs are expensive. Patients normally pay more than $60 per pill. And they are usually sold in a minimum quantity of ten pills. Thats more than $600 at a time! This is another reason why Primal Fortes’ release has sparked such a ”ood of orders. On one hand it costs just a fraction of prescriptions. On the other hand, the clinical studies show that it is highly effective in helping men experience renewed and rejuvenated bedroom abilities.Ž Primal Forte’ comes in a small, easy to swallow capsule. Just take one capsule one hour before physical activityŽ with a glass of water. Its tasteless and odorless and once absorbed youll feel the surge of energy course through your body.What People Are Saying...Im lasting a lot longer than before. I look forward to continuing improvements.Ž … Robert L., Stevens Point, Wisconsin Ive been taking it just over a week and I can feel massive imp rovements. Im getting proper erections again and I just feel more energetic overall during intercourse.Ž … Matt R., Boston, Massachusetts At age 50 I can now see what all the raving was about. Im de“nitely the one wearing the trousers in the upstairs arena again. Or as my wife put it the other day youre a beast once more... take that how you will!Ž Greg R., Saint Cloud, FloridaGuaranteed to Work or Your Money BackIn addition, the makers of Primal Forte’ claim this works for almost every man. They are willing to put their money where their mouth is to prove it. If men use it exactly as directed, they will see a huge spike in testosterone a huge increase in sexual desire and longer, harder erections,Ž said Murrey. If for any reason that doesnt happen, which is highly doubtful, well go ahead and refund every cent. We know Primal Forte’ works and men and their partners love it,Ž he added.Special Opportunity For Our ReadersToday marks the “rst day of the of“cial nationwide release of Primal Forte’. The distributor is offering a highly discounted introductory supply to any person who calls within the next 48 hours. A regional order hotline has been set up for readers of this newspaper. This gives everyone an equal chance to try Primal Forte’ before the initial supplies run out. Simply call toll-free 1-800-463-1820 and provide the operator with the special discount app roval code RG345. Operators are on duty as of 6:01 AM this morning.Experts praise new sex pill: Men over 50 are now having better sex after taking the new $1.66 sex pill. Clinical trials show active ingredients trigger stronger longer erections, help boost desire and sexual performance in older men. New $1.66 Sex Pill Creates BeastŽ in the BedroomMain ingredients p roven to increase the production of a molecule vital for achieving harder, longer lasting erections. U.S. Clinical trials show imp rovement in erection staying power, sexual arousal and overall stamina especially in Men over 50 AdvertisementAdvertisementAdvertisementadno=50534533 AP FILE PHOTOPhiladelphia Eagles Corey Clement, right, catches a touchdown pass in front of New England Patriots Marquis Flowers during the second half of Super Bowl 52 in Minneapolis. Corey Clement had 100 yards receiving and one touchdown and LeGarrette Blount ran for 90 yards and one touchdown in Philadelphias 41-33 victory. Danny Amendola led the Patriots with 152 yards receiving and Chris Hogan had 128. All four players were undrafted free agents. NFL: DraftElite teams have success in the draft on Day 3 and laterThere is more mystery to this draft than most, and the prospects recognize it. After they tossed footballs Wednesday with youngsters and participated in some modified drills with the kids as part of the NFLs Play Football Clinic, many of the players projected as top 10 picks assessed what might happen at AT&T Stadium. Well, they actually mostly laughed and joked about having no clue what will occur. Theres a lot of uncertainty going into tomorrow,Ž said Southern Californias Sam Darnold, another of the quarter of highly coveted passers. So you have to be prepared for whatever happens. Im looking to see who was right and who was wrong (among so-called draft experts). Thats fun.Ž The fun begins at 8 p.m. Eastern with the Browns, coming off a spotless season „ as in zero victories „ having the first and fourth choices. Not picking Allen, Rosen, Darnold or Oklahomas Baker Mayfield to start things off would be a huge shock. Both teams that call New Jersey home come next. The Giants have a franchise quarterback in Eli Manning, but hes 37. Do they go for a young arm, or look at the players deemed the best overall talents on each side of the ball? That would be Penn State running back Saquon Barkley and North Carolina State defensive end Bradley Chubb. I try to keep a level head and not think about it,Ž said Chubb, who then admitted it would be hugeŽ if he went fourth to Cleveland and was paired up front with last years top overall pick, Myles Garrett. People think this will happen and that will happen and nobody knows what will happen.Ž Perhaps. But its a pretty safe bet the Jets will go for a QB after trading up from sixth overall to get Indianapolis No. 3 spot. Its all about opportunity,Ž GM Mike Maccagnan said. We felt good about where we were originally picking and then we made the trade and moved ourselves to position ourselves, in our mind, to be in a position to have a good option and a good choice with that spot.Ž How it all fits together makes for an intriguing spectacle, has sparked a cottage industry and has become a traveling road show. So how will it all get going Thursday night? I havent paid attention to a lot of drafts,Ž Rosen said. It just seems nobody knows whats going on.ŽDRAFTFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Thursday, April 26, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston185.783„„7-3W-18-110-4 NewYork149.6094„8-2W-510-54-4 Toronto149.6094„6-4L-18-46-5 TampaBay913.409846-4W-56-73-6 Baltimore618.2501281-9L-43-83-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland139.591„„6-4W-17-36-6 Detroit1011.476236-4W-16-74-4 Minnesota811.421343-7L-65-33-8 Chicago516.238781-9L-22-103-6 KansasCity516.238782-8L-11-84-8 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston179.654„„7-3W-17-510-4 LosAngeles169.640„4-6L-15-711-2 Seattle1310.565215-5W-25-58-5 Oakland1311.542318-2W-48-65-5 Texas817.320874-6L-23-125-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork156.714„„5-5W-17-48-2 Philadelphia158.6521„7-3W-110-25-6 Atlanta1310.56535-5W-18-45-6 Washington1114.440634-6W-13-78-7 Miami617.2611072-8W-13-93-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee159.625„„8-2W-78-67-3 St.Louis139.5911„8-2L-15-58-4 Chicago1110.524215-5L-13-48-6 Pittsburgh1211.522213-7L-55-57-6 Cincinnati519.2081093-7L-13-82-11 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona167.696„„6-4L-19-37-4 Colorado1412.538316-4W-25-79-5 LosAngeles1111.500427-3L-17-74-4 SanFrancisco1113.458535-5L-15-56-8 SanDiego917.346863-7L-24-105-7 MAJORLEAGUEBASEBALLROCKIES5,PADRES2 S ANDIEGOABRHBIBBSOAVG. Pirelalf401003.261 A suaje2b300012.216 Myers1b412002.333 Corderorf310012.220 Headley3b300111.081 Margotcf301101.153 Galvisss300001.228 Hedgesc200012.147 Rossp100001.111 Erlinp000000.500 a-Spangenbergph100001.196 Matonp000000--Handp000000.000 c-Szczurph100000.280 Y atesp000000--T OTALS28242416 COLORADOABRHBIBBSOAVG. LeMahieu2b501002.286 Blackmoncf311010.300 A renado3b311012.342 Dahlrf411202.313 S toryss311102.253 Desmondlf411001.182 McMahon1b202020.170 W oltersc302200.152 Grayp200002.182 b-Valaikaph100000.098 S hawp000000--Ottavinop000000--d-Cuevasph100000.222 Davisp000000--T OTALS315105411 S ANDIEGO000000101„240 COLORADO01300001X„5100 a-struckoutforErlininthe6th.b-grounded outforGrayinthe6th.c-groundedoutfor Handinthe8th.d-poppedoutforOttavino inthe8th. LOB„SanDiego4,Colorado8.2B„Myers (3).3B„Dahl(2).RBIs„Headley(2),Margot (4),Dahl2(3),Story(19),Wolters2(5). CS„Pirela(1),Margot(1).SF„Margot, S tory,Wolters. Runnersleftinscoringposition„SanDiego 3 (Asuaje,Headley,Galvis);Colorado2 (LeMahieu2).RISP„SanDiego0for7; Colorado2for6. Runnersmovedup„Szczur,Headley. GIDP„Valaika. DP„SanDiego1(Headley,Asuaje,Myers). S ANDIEGOIPHRERBBSONPERA Ross,L,2-246 443794 3.64 Erlin10 000294.50 Maton11 001114 0.00 Hand11 000119 1.46 Y ates12 110018 1.59 COLORADOIPHRERBBSONPERA Gray,W,2-463001111015.79 Shaw10112120 7.11 Ottavino,H,510 001220 0.66 Davis11110224 2.61 WP„Shaw,Ottavino,Davis. Umpires„Home,HunterWendelstedt;First, DanBellino;Second,TomHallion;Third, A damHamari. T „3:06.A„32,989(50,398).MARINERS4,WHITESOX3 S EATTLEABRHBIBBSOAVG. Gordoncf501002.290 S egurass512100.289 Cano2b200030.313 Cruzdh503200.268 S eager3b300021.225 Hanigerrf400001.305 Gamellf400002.143 Zuninoc422101.200 V ogelbach1b210010.204 Romine1b100000.000 T otals3548467 ChicagoABRHBIBBSOAvg. Moncada2b411103.244 S anchez3b422001.301 A breu1b200000.286 Davidson1b201001.206 Delmonicolf201021.246 A ndersonss402101.278 Palkadh400101.000 T hompsonrf400001.136 Narvaezc400002.138 Engelcf300001.148 T OTALS33373212 S EATTLE002011000„480 CHICAGO201000000„372 E„Sanchez(2),Delmonico(3).LOB„Seattle 10,Chicago5.2B„Cruz(4),Zunino(1), S anchez(4).HR„Zunino(2),offShields; Moncada(5),offHernandez.RBIs„Segura (15),Cruz2(9),Zunino(3),Moncada(11), A nderson(6),Palka(1).SB„Segura(4), S anchez(3). Runnersleftinscoringposition„Seattle 5 (Seager,Haniger2,Gamel2);Chicago 3 (Thompson3).RISP„Seattle3for11; Chicago2for8. Runnersmovedup„Gordon,Segura,Palka. GIDP„Anderson. DP„Seattle1(Segura,Cano,Vogelbach). S EATTLEIPHRERBBSONPERA Hernandez,W,3-2 67332695 4.96 Pazos,H,110000110 2.00 Nicasio,H,910 000316 3.86 Diaz,S,10-1010 000220 0.73 CHICAGOIPHRERBBSONPERA S hields,L,1-366 4444108 6.14 Infante.22 002016 9.00 Bummer.10 000146.43 Rondon10 000213 7.04 S oria10 000015 3.38 Inheritedrunners-scored„Bummer3-0. Umpires„Home,AlfonsoMarquez;First, BruceDreckman;Second,ChadFairchild; T hird,MikeEstabrook. T „2:57.A„11,417(40,615). A STROS5,ANGELS2LOSANGELESABRHBIBBSOAVG. Kinsler2b400000.239 T routcf400001.295 Uptonlf400002.235 Pujolsdh411100.257 S immonsss311001.318 Cozart3b302101.226 V albuena1b300002.234 Calhounrf300002.174 Riverac300002.308 T OTALS31242011 HOUSTONABRHBIBBSOAVG. S pringercf-rf400000.248 A ltuve2b311111.333 Correass311011.341 Reddickrf-lf310011.247 Gurrieldh210010.262 Bregman3b401301.263 Gonzalez1b300001.224 S tassic300002.270 Fisherlf201001.178 Marisnickcf111100.140 T OTALS2855548 LOSANGELES000000200„240 HOUSTON00030110X„550 LOB„LosAngeles2,Houston4.2B„Cozart (4),Correa(8),Bregman(7).HR„Pujols (5),offVerlander;Altuve(1),offTropeano; Marisnick(3),offParedes.RBIs„Pujols (14),Cozart(9),Altuve(11),Bregman3 (10),Marisnick(6). Runnersleftinscoringposition„Los A ngeles1(Valbuena);Houston2(Gonzalez 2).RISP„LosAngeles0for1;Houston1 f or5. LOSANGELESIPHRERBBSONPERA Tropeano,L,1-2 5.14443691 4.67 Paredes1.21111236 2.45 Parker10000084.50 HOUSTONIPHRERBBSONPERA Verlander,W,4-074 220997 1.36 Devenski,H,310 000113 0.82 Giles,S,2-210 000172.00 Inheritedrunners-scored„Paredes2-0. HBP„Tropeano(Gurriel). Umpires„Home,GaryCederstrom;First, CoryBlaser;Second,StuScheurwater; Third,EricCooper. T„2:44.A„29,777(41,168).NATIONALS15,GIANTS2WASHINGTONABRHBIBBSOAVG. Turnerss625200.267 Difo2b521110.210 Harperrf321021.260 Gottp000000--c-Kendrickph111000.286 A.Adamsp000000--Torresp000000--M.Adams1b523602.238 Taylorcf321020.224 1-Sierrapr-rf100001.257 Stevensonlf524410.500 Sanchez3b612101.250 Severinoc610001.239 Scherzerp400000.250 Bautistacf100000.000 TOTALS4615181466 SANFRANCISCOABRHBIBBSOAVG. Blancolf500000.279 Panik2b300000.276 Osichp000000--Gearrinp000000--b-Longoriaph100001.222 Gomezp000000--d-Blachph100000.091 McCutchenrf200012.205 Hernandezrf100000.280 Belt1b412001.304 Sandoval3b302111.242 Crawfordss411002.200 Hundleyc401102.229 Jacksoncf401001.213 Samardzijap100001.000 Johnsonp000000--a-Tomlinsonph-2b100010.259 TOTALS34272311 WASHINGTON300322230„15180 SANFRANCISCO010001000„272 a-walkedforJohnsoninthe5th.b-struckout forGearrininthe7th.c-singled,advancedto 2ndforGottinthe8th.d-groundedoutfor Gomezinthe9th. 1-ranforTaylorinthe7th. E„Belt(4),Sandoval(1).LOB„Washington 11,SanFrancisco9.2B„Turner(5), M.Adams(3),Stevenson2(2),Sandoval (3),Crawford(2),Hundley(2).3B„Belt (1).HR„M.Adams(3),offSamardzija. RBIs„Turner2(6),Difo(6),M.Adams6(10), Stevenson4(5),Sanchez(1),Sandoval(6), Hundley(3).SB„Turner(10),Harper(3). Runnersleftinscoringposition„Washington 6(Harper,Sanchez3,Severino,Sierra); SanFrancisco5(Hundley2,Samardzija, Longoria,Blach).RISP„Washington7for19; SanFrancisco2for11. Runnersmovedup„Harper,Difo,Severino, Jackson,Tomlinson. WASHINGTONIPHRERBBSONPERA Scherzer,W,5-16522210991.62 Gott11 000113 4.15 A.Adams11 001013 0.00 Torres10000015 6.00 SANFRANCISCOIPHRERBBSONPERA Samardzija,L,1-1 3.28663386 6.23 Johnson1.13 220023 3.18 Osich1.24 441139 8.10 Gearrin.10 002017 6.14 Gomez23 300225 7.50 Inheritedrunners-scored„Gearrin3-2. HBP„Osich(M.Adams),Torres(Tomlinson). WP„Samardzija,Osich2,Scherzer,Gott. PB„Severino(2),Hundley(1). Umpires„Home,ToddTichenor;First,Alan Porter;Second,BillMiller;Third,Angel Hernandez. T„3:13.A„35,126(41,915).TIGERS13,PIRATES10,GAME1DETROITABRHBIBBSOAVG. Martincf612101.278 Candelario3b653101.292 Cabrera1b634201.329 Castellanosrf524410.337 Joneslf502112.304 Goodrum2b601004.189 McCannc612100.242 Iglesiasss402100.211 Zimmermannp100001.000 a-Reyesph110000.111 Saupoldp100001.000 Stumpfp000000--d-Gerberph100000.000 Farmerp000000--Wilsonp000000--f-Martinezph000010.258 Jimenezp000000--Greenep000000--TOTALS48132011311 PITTSBURGHABRHBIBBSOAVG. Frazier2b611000.218 Polancorf411011.200 Martecf522001.281 Bell1b521202.250 Dickersonlf523001.321 Cervellic413610.292 Moran3b412210.284 Mercerss501000.236 Taillonp100001.125 Crickp000000--b-Moroffph100000.286 Rodriguezp000000--c-Freeseph000010.226 Santanap000000--e-Rodriguezph100000.188 Romerop0000001.000 g-Diazph100000.391 TOTALS4210141046 DETROIT201501031„13201 PITTSBURGH024010030„10142 a-outon“elderschoiceforZimmermannin the4th.b-groundedoutforCrickinthe4th. c-walkedforRodriguezinthe5th.d-outon “elderschoiceforStumpfinthe7th.e-out on“elderschoiceforSantanainthe7th. f-pinchhitforWilsoninthe8th.g-”iedout forRomerointhe9th. E„Goodrum(2),Frazier(3),Cervelli (1).LOB„Detroit12,Pittsburgh9.2B„ Candelario(6),Cabrera3(8),Jones(2), McCann(3),Dickerson(8),Cervelli(4). HR„Martin(3),offTaillon;McCann(2), offTaillon;Castellanos(2),offCrick; Candelario(4),offSantana;Moran(2),off Zimmermann;Cervelli(3),offZimmermann. RBIs„Martin(9),Candelario(11),Cabrera2 (16),Castellanos4(15),Jones(6),McCann (10),Iglesias(7),Bell2(15),Cervelli6(18), Moran2(11).SF„Iglesias. Runnersleftinscoringposition„Detroit 7(Martin3,Goodrum2,McCann2); Pittsburgh4(Frazier2,Moran,Rodriguez). RISP„Detroit6for20;Pittsburgh4for13. Runnersmovedup„Castellanos,Iglesias. DETROITIPHRERBBSONPERA Zimmermann36 631466 7.91 Saupold1.24 111156 1.23 Stumpf,W,1-01.10 000123 2.16 Farmer,H,2.11 001086.10 Wilson,H,3.20 000086.23 Jimenez13 331028 2.53 Greene,S,4-610 000012 3.72 PITTSBURGHIPHRERBBSONPERA Taillon,L,2-23.210 770375 4.91 Crick.12 110171.80 Rodriguez11 000215 1.80 Santana23 110329 5.40 Romero24 413245 7.50 Inheritedrunners-scored„Stumpf3-0, Wilson2-0,Crick1-1.WP„Saupold,Romero. Umpires„Home,TimTimmons;First,Rob Drake;Second,MikeMuchlinski;Third, ChrisSegal. T„3:51.A„1(38,362).BRAVES5,REDS4ATLANTAABRHBIBBSOAVG. Inciartecf523000.276 Albies2b422100.283 Freeman1b402011.306 Markakisrf401010.308 Camargo3b502201.250 Acunalf511002.200 Swansonss501000.319 Perezc300000.143 Biddlep000000--b-Tuckerph100001.250 Winklerp000000.000 Minterp000000--Wislerp200002.000 Suzukic201101.333 TOTALS40513428 CINCINNATIABRHBIBBSOAVG. Winkerrf412010.311 Perazass501000.261 Florop000000.000 Votto1b412210.256 Gennett2b501001.283 Duvalllf310020.163 Scheblercf412100.310 Shackelfordp000000--Gosselin3b000000.130 Barnhartc401101.250 Blandino3b302000.257 Bricep000000.000 a-Hamiltonph-cf100001.178 Finneganp200000.000 Pennington3b-ss201000.138 TOTALS37412443 ATLANTA101010011„5130 CINCINNATI000040000„4121 a-struckoutforBriceinthe7th.b-struckout forBiddleinthe8th. E„Gennett(3).LOB„Atlanta11,Cincinnati 10.2B„Camargo2(2),Gennett(6), Schebler(2),Barnhart(5).HR„Albies(7), offFinnegan;Votto(2),offWisler.RBIs„ Albies(13),Camargo2(4),Suzuki(12), Votto2(10),Schebler(5),Barnhart(6). SB„Inciarte2(9). Runnersleftinscoringposition„Atlanta7 (Inciarte,Markakis,Acuna3,Swanson2); Cincinnati4(Duvall,Blandino,Hamilton2). RISP„Atlanta4for16;Cincinnati3for10. Runnersmovedup„Markakis.GIDP„ Peraza,Duvall. DP„Atlanta2(Albies,Freeman),(Swanson, Freeman);Cincinnati1(Gosselin,Gennett, Votto). ATLANTAIPHRERBBSONPERA Wisler594430833.75 Biddle230012310.00 Winkler,W,1-010000061.46 Minter,S,1-1100001112.19 CINCINNATIIPHRERBBSONPERA Finnegan57 321477 8.03 Brice,H,121 001227 3.86 Shackelford,L,0-1,BS,1-1 142201 3518.00 Floro11 000112 0.00 Shackelfordpitchedto2battersinthe9th. Inheritedrunners-scored„Floro2-1.HBP„ Shackelford(Albies). Umpires„Home,FieldinCulbreth;First, CBBucknor;Second,ChrisConroy;Third, BrianONora. T„3:07.A„13,113(42,319).RAYS8,ORIOLES4TAMPABAYABRHBIBBSOAVG. Spanlf522000.270 Crondh511200.268 Gomezrf501001.163 Miller1b401201.190 Robertson3b322010.340 Wendle2b513200.328 Ramosc301110.246 Smithcf401001.338 Hechavarriass422101.288 TOTALS38814824 BALTIMOREABRHBIBBSOAVG. Mancinilf310013.271 Siscoc411103.255 Machadoss400000.344 Jonescf402100.250 Davis1b400001.160 Valencia3b400000.135 Alvarezdh210021.191 Santanderrf411001.159 Peterson2b301201.308 TOTALS32454310 TAMPABAY100041200„8140 BALTIMORE120010000„450 LOB„TampaBay7,Baltimore4.2B„Span (4),Cron(4),Robertson2(5),Ramos(4), Jones2(8),Santander(4),Peterson(1). HR„Hechavarria(2),offCastro;Sisco(1), offFaria.RBIs„Cron2(15),Miller2(8), Wendle2(8),Ramos(6),Hechavarria(12), Sisco(6),Jones(13),Peterson2(2).SB„ Wendle(2),Smith(4).SF„Miller. Runnersleftinscoringposition„Tampa Bay4(Span,Wendle,Smith,Hechavarria); Baltimore3(Sisco,Davis2).RISP„Tampa Bay4for12;Baltimore1for5. Runnersmovedup„Miller,Gomez.GIDP„ Wendle,Ramos. DP„Baltimore2(Valencia,Peterson,Davis), (Machado,Davis). TAMPABAYIPHRERBBSONPERA Faria4.14 443583 6.33 Kittredge,W,1-2 .20000085.23 Venters,H,1.10 000040.00 Andriese,H,12.21 000428 5.40 Alvarado10000115 3.27 BALTIMOREIPHRERBBSONPERA Cobb,L,0-34.210 5510 7713.11 Castro1.11 110019 3.60 Scott13 220319 5.79 Araujo20 001116 4.85 Inheritedrunners-scored„Castro2-0.HBP„ Cobb(Robertson). Umpires„Home,BillWelke;First,Tony Randazzo;Second,MikeEveritt;Third,Nic Lentz. T„2:53.A„8,730(45,971).REDSOX4,BLUEJAYS3BOSTONABRHBIBBSOAVG. Bettsrf522301.350 Benintendilf300020.218 Ramirez1b400011.316 Martinezdh201020.296 Devers3b500003.267 Nunez2b400002.253 BradleyJr.cf310012.216 Vazquezc300001.200 Holtss413100.327 TOTALS33464610 TORONTOABRHBIBBSOAVG. Pearcelf312101.314 Grichukrf100001.085 Hernandezrf-lf401001.310 Smoak1b401000.229 Solarte3b411100.237 Moralesdh400002.205 Martinc300010.132 Pillarcf400000.287 GurrielJr.2b411000.267 Diazss300000.191 TOTALS3436215 BOSTON100010200„462 TORONTO100011000„361 E„Devers2(5),Hernandez(1).LOB„ Boston10,Toronto5.2B„Holt(5),Pearce (4).HR„Betts(7),offSanchez;Betts(8), offBarnes;Solarte(6),offRodriguez.RBIs„ Betts3(17),Holt(7),Pearce(11),Solarte (11).SB„Benintendi2(5),GurrielJr.(1). Runnersleftinscoringposition„Boston 2(Nunez2);Toronto2(Smoak,Morales). RISP„Boston1for5;Toronto2for7. GIDP„Ramirez. DP„Toronto1(GurrielJr.,Diaz,Smoak). BOSTONIPHRERBBSONPERA Rodriguez,W,3-0 6.263313106 3.63 Hembree,H,3.10 000153.65 Kelly,H,110 000112 3.09 Kimbrel,S,6-610 000013 0.96 TORONTOIPHRERBBSONPERA Sanchez63 222896 3.69 Barnes,L,1-1,BS,1-1 .22222021 2.25 Oh.20001010 1.93 Mayza.21000111 0.00 Tepera.10000032.31 Clippard10 001116 2.13 Inheritedrunners-scored„Oh2-0,Tepera 1-0.HBP„Sanchez2(Vazquez,Martinez). Umpires„Home,ScottBarry;First,Ramon DeJesus;Second,KerwinDanley;Third,Dan Iassogna. T„3:04.A„18,914(53,506).PHILLIES5,DIAMONDBACKS3ARIZONAABRHBIBBSOAVG. Peraltalf300101.304 Martess402000.232 Goldschmidt1b420001.259 Pollockcf401000.280 Descalso3b200111.182 Owings2b200121.250 Dysonrf411001.179 Mathisc301000.200 c-Avilaph000010.179 1-Marreropr000000.219 Greinkep200001.000 a-Walkerph100000.125 Cha“np000000--Salasp000000.000 d-Murphyph100000.240 TOTALS3035346 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b423000.313 Santana1b412100.171 Herreracf211111.333 Hoskinslf401002.324 Altherrrf411301.172 Knappc300001.200 Franco3b301002.250 Crawfordss301001.193 Arrietap200002.000 b-Kingeryph100001.213 Morganp000000--Garciap000000--Nerisp000000.000 TOTALS305105111 ARIZONA001101000„351 PHILADELPHIA10100300X„5103 a-linedoutforGreinkeinthe7th.b-struck outforArrietainthe7th.c-walkedfor Mathisinthe9th.d-”iedoutforSalasin the9th. 1-ranforAvilainthe9th. E„Dyson(1),Knapp(4),Franco(3), Crawford(4).LOB„Arizona6,Philadelphia 3.2B„Hernandez(4),Santana(5).HR„ Altherr(3),offGreinke.RBIs„Peralta(12), Descalso(10),Owings(7),Santana(11), Herrera(9),Altherr3(15).SB„Goldschmidt (2).CS„Hernandez(2).SF„Peralta, Descalso,Herrera. Runnersleftinscoringposition„Arizona 1(Murphy).RISP„Arizona0for5; Philadelphia1for3. Runnersmovedup„Santana.FIDP„Herrera. GIDP„Goldschmidt,Mathis,Altherr. DP„Arizona2(Goldschmidt,Pollock), (Marte,Goldschmidt);Philadelphia2 (Crawford,Hernandez,Santana),(Franco, Santana). ARIZONAIPHRERBBSONPERA Greinke,L,2-269 551999 4.80 Cha“n1.10 000219 1.12 Salas.21 00005 1.76 PHILADELPHIAIPHRERBBSONPERA Arrieta,W,3-074 3122107 1.82 Morgan,H,5.11 000193.00 Garcia,H,4.20 000152.45 Neris,S,5-610 002229 3.60 Inheritedrunners-scored„Garcia1-0. WP„Neris. Umpires„Home,EdHickox;First,John Tumpane;Second,JerryMeals;Third,Gabe Morales. T„2:55.A„21,349(43,647).YANKEES7,TWINS4MINNESOTAABRHBIBBSOAVG. Dozier2b400010.277 Mauer1b422010.306 Sano3b312220.211 Rosariolf500003.216 Keplercf513101.308 Escobarss402010.306 Morrisondh401002.113 Grossmanrf300110.108 Castroc400003.146 TOTALS36410469 NEWYORKABRHBIBBSOAVG. Gardnercf411001.226 Judgerf201121.345 Gregoriusss313220.372 Stantonlf411102.226 Sanchezdh310020.200 Austin1b512302.305 Andujar3b401001.292 Torreyes3b000000.417 Rominec300011.259 Torres2b422000.313 TOTALS32711778 MINNESOTA200100100„4100 NEWYORK10410001X„7110 LOB„Minnesota11,NewYork11.2B„ Mauer(6),Austin(6),Andujar(9),Torres (1).HR„Sano(5),offGray;Gregorius(9), offLynn;Austin(5),offLynn.RBIs„Sano2 (13),Kepler(8),Grossman(5),Judge(17), Gregorius2(29),Stanton(15),Austin3 (16).CS„Dozier(2).SF„Judge,Stanton. S„Gardner. Runnersleftinscoringposition„Minnesota 5(Dozier,Morrison2,Grossman2);New York7(Stanton2,Austin3,Romine2). RISP„Minnesota3for12;NewYork2for12. Runnersmovedup„Kepler. MINNESOTAIPHRERBBSONPERA Lynn,L,0-23.27 663388 7.71 Hildenberger.10 000094.50 Pressly11 000210 0.00 Duke11001225 6.75 Reed11000122 2.25 Rogers11 113025 6.52 NewYorkIPHRERBBSONPERA Gray4.263354104 7.71 Green,W,2-01.23 111234 2.25 Shreve,H,1.20000160.87 Robertson,H,510 000114 3.38 Chapman,S,4-4110001111.80 Inheritedrunners-scored„Hildenberger2-0, Green3-0,Shreve3-0. Umpires„Home,JimWolf;First,D.J. Reyburn;Second,SamHolbrook;Third, RyanBlakney. T„3:40.A„39,243(54,251).INDIANS4,CUBS1CHICAGOABRHBIBBSOAVG. Almoracf401011.310 Baez3b402001.309 Rizzo1b301101.179 Contrerasc-lf401000.273 LaStella2b300001.273 a-Caratiniph-c100000.242 Schwarberdh300011.288 Russellss400002.205 Heywardrf400001.261 Happlf-2b310013.246 TOTALS33151311 CLEVELANDABRHBIBBSOAVG. Lindorss321110.222 Kipnis2b300001.159 Ramirez3b401001.265 Encarnaciondh312110.173 1-Naquinpr-dh000000.279 Brantleylf401000.315 Gomesc400000.226 Alonso1b300001.205 Guyerrf211111.147 Daviscf300000.162 Zimmercf000000.271 TOTALS2946334 CHICAGO000010000„151 CLEVELAND00001201X„461 a-groundedoutforLaStellainthe8th. 1-ranforEncarnacioninthe8th. E„Rizzo(1),Guyer(1).LOB„Chicago9, Cleveland5.2B„Contreras(8).HR„Guyer (1),offLester;Lindor(3),offLester; Encarnacion(5),offLester.RBIs„Rizzo (7),Lindor(9),Encarnacion(8),Guyer(3). S„Kipnis. Runnersleftinscoringposition„Chicago4 (Contreras2,Russell,Heyward);Cleveland1 (Gomes).RISP„Chicago1for10;Cleveland 0for1. Runnersmovedup„Caratini. CHICAGOIPHRERBBSONPERA Lester,L,2-174 3324107 3.29 Montgomery.20 111011 5.40 Strop.12000072.89 CLEVELANDIPHRERBBSONPERA Bauer,W,2-26.24 1138111 2.41 Miller00 000020.00 Olson,H,211 000119 3.38 Goody,H,2.10 000151.12 Allen,S,5-510 000160.00 Millerpitchedto0batterinthe7th. Inheritedrunners-scored„Miller1-0,Goody 1-0.HBP„Bauer(Rizzo).WP„Bauer2. Umpires„Home,LanceBarksdale;First, WillLittle;Second,TomWoodring;Third, TedBarrett. T„2:50.A„15,712(35,225).LEADERSAMERICANLEAGUE BATTING: Lowrie,Oakland, .363;MMachado,Baltimore,.360;Betts,Boston, .347;Gregorius,NewYork, .347;Smith,TampaBay, .344;Judge,NewYork, .341;Correa,Houston, .341;Altuve,Houston,.333; HRamirez,Boston,.333; Simmons,LosAngeles,.318. RUNS: Betts,Boston,23; Gardner,NewYork,22; Jud g e,NewYork,22; Semien,Oakland,21;Trout, LosAngeles,20;Chapman, Oakland,19;Correa,Houston,19;Gregorius,New York,19;Springer,Houston, 19;Simmons,LosAngeles, 17. RBI: Gregorius,NewYork, 27;Haniger,Seattle,24; Lowrie,Oakland,24;Davis, Oakland,21;Correa, Houston,19;GSanchez, NewYork,18;Trout,Los Angeles,18;5tiedat17. HITS: Lowrie,Oakland, 37;Altuve,Houston,34; MMachado,Baltimore,32; Correa,Houston,30;Judge, NewYork,28;Segura, Seattle,28;Semien,Oakland,28;Trout,LosAngeles, 28;4tiedat27. DOUBLES: Andujar,New York,8;Betts,Boston,8; Beltre,Texas,8;Correa, Houston,8;Escobar,Minnesota,8;Lowrie,Oakland, 8;DMachado,Detroit,8; Segura,Seattle,8;Springer, Houston,8;7tiedat7. TRIPLES: Chapman,Oakland,3;Benintendi,Boston, 2;Candelario,Detroit,2; Castellanos,Detroit,2; Cozart,LosAngeles,2; Fisher,Houston,2;Smith, TampaBay,2;YSanchez, Chicago,2;Wendle,Tampa Bay,2;16tiedat1. HOMERUNS: Trout,Los Angeles,10;Gregorius,New York,8;Haniger,Seattle,8; MMachado,Baltimore,8; Gallo,Texas,7;Judge,New York,7;JRamirez,Cleveland,7;6tiedat6. STOLENBASES: Gordon, Seattle,9;Anderson,Chicago,8;Gentry,Baltimore, 5;Trout,LosAngeles,5;7 tiedat4. PITCHING: Carrasco,Cleveland,4-0;Porcello,Boston, 4-0;Severino,NewYork, 4-1;Verlander,Houston, 4-0;13tiedat3.BOXSCORES ROUNDUP/MATCHUPSHouston5,L.A.Angels2: Justin Verlanderstruckoutnineoverseven innings. Seattle4,ChicagoWhiteSox3: Mike Zuninohitthego-aheadhomerunin thesixthinning. Colorado5,SanDiego2: JonGray struckout11in6shutoutinnings. Washington15SanFrancisco2: TheNationalspounded18hitsand scoredatleasttworunsinsixdifferentinnings. Atlanta5,Cincinnati4: Topprospect RonaldAcunahadonehitinhis debut. Cleveland4,ChicagoCubs1: Trevor Bauertosses6stronginnings. TampaBay8,Baltimore4: AlexCobb gotroughedupbyhisformerteam. Philadelphia5,Arizona3: JakeAriettaout-dueledZackGreinke N.Y.Yankees7,Minnesota4: Didi Gregoriushitanotherhomerunand theYankeescontinuedtheirdominanceovertheTwins. Boston4,Toronto3: TheRedSoxralliedlateagainstTorontosbullpen. LATEGAMES OaklandatTexas MilwaukeeatKansasCity MiamiatL.A.Dodgers N.Y.MetsatSt.LouisTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA AtlantaNewcomb(L)1-13.741-31-05.00.00 CincinnatiBailey(R)12:35p0-33.680-50-00.00.00 ArizonaKoch(R)0-01.130-10-00.00.00 PhiladelphiaLively(R)1:05p0-14.643-10-111.15.56 NewYorkSyndergaard(R)2-03.295-00-00.00.00 St.LouisMartinez(R)1:15p2-11.424-10-15.09.00 MilwaukeeAnderson(R)2-13.254-12-220.14.87 ChicagoHendricks(R)8:05p1-14.091-31-128.04.18AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA MinnesotaGibson(R)1-14.293-10-00.00.00 NewYorkMontgomery(L)1:05p2-03.803-10-16.09.00 SeattlePaxton(L)1-15.613-20-00.00.00 ClevelandClevinger(R)6:10p2-01.753-10-00.00.00 TampaBayArcher(R)1-16.593-22-221.15.91 BaltimoreBundy(R)7:05p1-21.422-31-117.15.19 BostonSale(L)1-11.863-22-127.01.67 TorontoEstrada(R)7:07p2-15.323-10-119.24.12 ChicagoGiolito(R)0-39.001-31-013.11.35 KansasCityJunis(R)8:15p3-12.023-10-00.00.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA DetroitFulmer(R)1-23.472-20-00.00.00 PittsburghNova(R)12:35p2-14.203-20-16.18.53 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague TampaBayatBaltimore,ppd. Seattle1,ChicagoWhiteSox0 N.Y.Yankees8,Minnesota3 Toronto4,Boston3,10innings Oakland3,Texas2 L.A.Angels8,Houston7 NationalLeague Cincinnati9,Atlanta7,12innings Arizona8,Philadelphia4 N.Y.Mets6,St.Louis5,10innings Colorado8,SanDiego0 Miami3,L.A.Dodgers2 SanFrancisco4,Washington3 Interleague Milwaukee5,KansasCity2 ChicagoCubs10,Cleveland3 DetroitatPittsburgh,ppd. FRIDAYSGAMES AmericanLeague DetroitatBaltimore,7:05p.m. TexasatToronto,7:07p.m. SeattleatCleveland,7:10p.m. TampaBayatBoston,7:10p.m. OaklandatHouston,8:10p.m. ChicagoWhiteSoxatKansasCity, 8:15p.m. N.Y.YankeesatL.A.Angels,10:07p.m. NationalLeague MilwaukeeatChicagoCubs,2:20p.m. ArizonaatWashington,7:05p.m. AtlantaatPhiladelphia,7:05p.m. St.LouisatPittsburgh,7:05p.m. ColoradoatMiami,7:10p.m. N.Y.MetsatSanDiego,10:10p.m. L.A.DodgersatSanFrancisco,10:15p.m. Interleague CincinnatiatMinnesota,8:10p.m.

PAGE 33

The Sun / Thursday, April 26, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 15 5 .750 „ Tampa (Yankees) 11 9 .550 4 Lakeland (Tigers) 9 11 .450 6 Dunedin (Blue Jays) 7 12 .368 7 Clearwater (Phillies) 7 13 .350 8 Florida (Braves) 6 14 .300 9 South Division W L Pct. GB Jupiter (Marlins) 16 4 .800 „ Bradenton (Pirates) 11 9 .550 5 Palm Beach (Cardinals) 10 10 .500 6 Charlotte (Rays) 10 10 .500 6 St. Lucie (Mets) 9 10 .474 6 Fort Myers (Twins) 8 12 .400 8 Wednesdays Games Clearwater 9, Fort Myers 5 Jupiter at Palm Beach, TBD Lakeland 4, Dunedin 3 Lakeland 4, Dunedin 3 Tampa 7, Bradenton 3 Jupiter 6, Palm Beach 2 Charlotte 11, St. Lucie 4 Tampa at Bradenton, 6:30 p.m. Daytona 11, Florida 2 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. Fridays Games Charlotte at Tampa, TBD Charlotte at Tampa, 6:30 p.m. Bradenton at Jupiter, 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 FOOTBALL2018 NFL DRAFT ORDERToday 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. PhiladelphiaPRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 3, 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 Wednesday: Toronto 108, Washington 98 Friday: Toronto at Washington, 6, 7 or 8 p.m. x-Sunday: Washington at Toronto, TBARAPTORS 108, WIZARDS 98WASHINGTON (98) Porter Jr. 4-9 1-2 9, Morris 2-8 2-2 6, Gortat 4-9 2-2 10, Wall 10-21 6-7 26, Beal 8-20 1-2 20, Oubre Jr. 3-11 7-7 14, Satoransky 0-2 0-0 0, Scott 3-5 0-0 7, Mahinmi 1-1 0-0 2, Lawson 2-4 0-0 4. Totals 37-90 19-22 98. TORONTO (108) Anunoby 1-4 0-0 3, Ibaka 1-3 1-2 3, Valanciunas 5-13 4-4 14, Lowry 7-13 0-2 17, DeRozan 12-24 5-6 32, Powell 0-1 0-0 0, Miles 2-7 2-2 8, Siakam 1-2 2-2 4, Poeltl 3-5 3-6 9, Wright 6-10 4-4 18. Totals 38-82 21-28 108.WASHINGTON 24 23 31 20 „ 98 TORONTO 23 25 31 29 „ 1083-Point Goals„Washington 5-26 (Beal 3-8, Scott 1-1, Oubre Jr. 1-7, Lawson 0-1, Morris 0-2, Porter Jr. 0-3, Wall 0-4), Toronto 11-25 (DeRozan 3-4, Lowry 3-6, Wright 2-2, Miles 2-7, Anunoby 1-4, Powell 0-1, Ibaka 0-1). Fouled Out„None. Rebounds„Washington 50 (Gortat 12), Toronto 35 (Valanciunas 13). Assists„Washington 21 (Wall 9), Toronto 26 (Lowry 10). Total Fouls„Washington 18, Toronto 18. A„19,987 (19,800).BOSTON 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-Today: Boston at Milwaukee, 8 p.m. x-Saturday: Milwaukee at Boston, 8 p.m.PHILADELPHIA 4, 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: Philadelphia 104, Miami 91CLEVELAND 3, INDIANA 2April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 April 22: Cleveland 104, Indiana 100 Wednesday: Cleveland 98, Indiana 95 Friday: Cleveland at Indiana, 7, 8 or 8:30 p.m. x-Sunday: Indiana at Cleveland, TBACAVALIERS 98, PACERS 95INDIANA (95) Bogdanovic 4-9 0-0 11, T.Young 8-9 0-1 16, Turner 3-4 2-2 8, Collison 1-5 2-3 4, Oladipo 2-15 7-9 12, Booker 2-3 0-0 4, Sabonis 8-12 6-8 22, Joseph 2-6 2-2 6, Stephenson 4-8 2-2 12. Totals 34-71 21-27 95. CLEVELAND (98) Smith 0-8 0-0 0, James 14-24 15-15 44, Love 2-11 6-6 11, Calderon 2-6 0-0 6, Korver 6-11 2-2 19, Nance Jr. 2-3 1-2 5, Green 2-3 0-0 5, Hood 1-4 2-2 4, Clarkson 2-5 0-0 4. Totals 31-75 26-27 98.INDIANA 25 31 17 22 „ 95 CLEVELAND 23 26 32 17 „ 983-Point Goals„Indiana 6-20 (Bogdanovic 3-5, Stephenson 2-4, Oladipo 1-7, T.Young 0-1, Collison 0-1, Joseph 0-2), Cleveland 10-32 (Korver 5-9, Calderon 2-5, Green 1-2, Love 1-3, James 1-4, Hood 0-1, Clarkson 0-2, Smith 0-6). Fouled Out„None. Rebounds„Indiana 34 (Oladipo 12), Cleveland 37 (Love, James 10). Assists„Indiana 23 (Joseph 6), Cleveland 16 (James 8). Total Fouls„Indiana 22, Cleveland 21. A„20,562 (20,562).WESTERN CONFERENCE HOUSTON 3, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 April 21: Minnesota 121, Houston 105 April 23: Houston 119, Minnesota 100 Wednesday: Minnesota at Houston, late x-Friday: Houston at Minnesota, 9:30 p.m. x-Sunday: Minnesota at Houston, TBAGOLDEN STATE 4, 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: Golden State 99, San Antonio 91NEW 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 April 23: Utah 113, Oklahoma City 96 Wednesday: Utah at Oklahoma City, late x-Friday: Oklahoma City at Utah, 10:30 p.m. x-Sunday: Utah at Oklahoma City, TBACONFERENCE SEMIFINALS (Best-of-7; x-if necessary) WESTERN CONFERENCE NEW ORLEANS VS. GOLDEN STATESaturday: New Orleans at Golden State, 10:30 p.m. Rest of schedule: TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 24: 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 5 48 35 141 28.2 DeRozan, TOR 4 40 25 112 28.0 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 Antetokounmpo, MIL 5 49 26 127 25.4 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 5 49 9 125 25.0 Aldridge, SAN 5 37 41 118 23.6 Thompson, GOL 5 46 5 113 22.6 Oladipo, IND 4 30 17 89 22.2 Brown, BOS 5 43 7 109 21.8 Beal, WAS 4 31 13 87 21.8 Westbrook, OKC 4 29 24 85 21.2 Paul, HOU 4 31 13 83 20.8 Redick, PHL 5 30 27 100 20.0 FG PERCENTAGE FG FGA PCT. Valanciunas, TOR 22 31 .710 Scott, WAS 20 29 .690 Gobert, UTA 22 32 .688 Gortat, WAS 20 31 .645 Capela, HOU 23 38 .605 Antetokounmpo, MIL 49 81 .605 Favors, UTA 21 35 .600 Turner, IND 24 41 .585 Davis, NOR 49 85 .576 Mirotic, NOR 28 49 .571 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 11 36 47 11.8 James, CLE 4 9 38 47 11.8 Westbrook, OKC 4 7 40 47 11.8 Green, GOL 5 15 41 56 11.2 Gobert, UTA 4 18 26 44 11.0 Simmons, PHL 5 12 41 53 10.6 Love, CLE 4 14 28 42 10.5 Mirotic, NOR 4 2 36 38 9.5 ASSISTS G AST AVG. Rondo, NOR 4 53 13.2 Wall, WAS 4 52 13.0 Simmons, PHL 5 45 9.0 Lowry, TOR 4 34 8.5 Westbrook, OKC 4 33 8.2 Green, GOL 5 40 8.0 James, CLE 4 32 8.0 Rubio, UTA 4 32 8.0 Antetokounmpo, MIL 5 35 7.0 Rozier, BOS 5 33 6.6ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -155 Milwaukee +145 atlanta -126 at Cincinnati +116 at Philadelphia -118 Arizona +108 at St. Louis -113 New York +103American Leagueat Kansas City -141 Chicago +131 at New York -184 Minnesota +169 at Cleveland -116 Seattle +106 at Baltimore -135 Tampa Bay +125 Boston -181 at Toronto +166Interleagueat Pittsburgh -135 Detroit +125NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Milwaukee 4 199 BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Las Vegas -140 San Jose +130 at Washington -125 Pittsburgh +115Fridayat Nashville -148 Winnipeg +138 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed INF Tim Beckham on the 10-day DL, retroactive to April 24. Added INF Jace Peterson to the roster. CLEVELAND INDIANS „ Signed OF Melky Cabrera to a minor league contract. SEATTLE MARINERS „ Sent LHP Dario Alvarez outright to Tacoma (PCL). TEXAS RANGERS „ Placed 3B Adrin Beltr on 10-day DL. Recalled OF Ryan Rua from Round Rock (PCL). Activated RHP Doug Fister from 10-day DL. Optioned RHP Matt Bush to Round Rock.National LeagueATLANTA BRAVES „ Called up OF Ronald Acuna Jr. from Gwinett (IL). Designated OF Peter Bourjos for assignment. LOS ANGELES DODGERS „ Acquired LHP Logan Salow from Oakland Athletics for RHP Wilmer Font. SAN FRANCISCO GIANTS „ Placed RHP Chris Stratton on the paternity list. Recalled RHP Roberto Gmez from Sacramento (PCL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced INF Colton Shaver was transferred from extended spring training to the team. Placed INF Roman Garcia on 7-day DL.American AssociationCLEBURNE RAIILROADERS „ Signed C Blake Grant-Parks, OF Cameron Monger and RHP Tyler D. Wilson. KANSAS CITY T-BONES „ Signed INF Dylan Tice and RHP Cody Martin.Frontier LeagueEVANSVILLE OTTERS „ Traded C Cody Clark to the Joliet Slammers for a player to be named later. GATEWAY GRIZZLIES „ Signed SS Jeff Cardenas, RHP Ryan McSweeney, and SS Tommy Ziegen. FLORENCE FREEDOM „ Signed INF Kent Blackstone, INF Brent Gillespie, and RHP Jamison McGrane. JOLIET SLAMMERS „ Signed RHP Evan Bell, RHP Corey Kimber, and RHP Liam OSullivan. LAKE ERIE CRUSHERS „ Released RHP Juan Caballero and Eli Dickens. NORMAL CORNBELTERS „ Signed INF D.J. Martinez. RIVER CITY RASCALS „ Signed RHP Anthony Herron. Released 3B Darian Carpenter. SCHAUMBURG BOOMERS „ Signed RHP Michael Wood to a contract extension. Signed RHP Steven Ridings. WINDY CITY THUNDERBOLTS „ Released LHP Tom Constrand. Placed 1B Kyle Wood on the suspended list.HOCKEYNational Hockey LeagueWASHINGTON CAPITALS „ Recalled F Nathan Walker from Hershey (AHL).American Hockey LeagueHERSHEY BEARS „ Announced that the contracts of coach Troy Mann and assistant coach Ryan Murphy will not be renewed.United States Hockey LeagueCHICAGO STEEL „ Named Ryan Cruthers coach, removing the interim tag.SOCCERMajor League SoccerMLS Disciplinary Committee „ Issued a warning to Sporting Kansas City and “ ned Vancouver Whitecaps FC coach Carl Robinson in violation of the Mass Confrontation Policy during the 36th minute of the teams match on April 20.United Soccer LeagueOTTAWA FURY „ Acquired D Doneil Henry on loan from Vancouver (MLS).COLLEGESEASTERN WASHINGTON „ Named Lynn Hickey athletic director. EMORY „ Announced it is adding womens golf as an intercollegiate sport beginning in the 2019-20 school year. LOYOLA-CHICAGO „ Extended the contract of mens basketball coach Porter Moser through the 2025-26 season. OLD DOMINION „ Named Morgan Collins assistant sailing coach.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 4, 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 April 23: Toronto 3, Boston 1 Wednesday: Boston 7, Toronto 4BRUINS 7, MAPLE LEAFS 4TORONTO 2 2 0 „ 4 BOSTON 3 0 4 „ 7 First Period„1, Toronto, Marleau 3 (Gardiner, Nylander), 2:05 (pp). 2, Boston, DeBrusk 4 (Krejci, Pastrnak), 4:47 (pp). 3, Toronto, Marleau 4 (Marner), 6:12. 4, Boston, Heinen 1 (Ric.Nash, Krejci), 9:10. 5, Boston, Bergeron 1 (Miller, Backes), 19:23. Penalties„Kuraly, BOS, (tripping), 0:30; Rielly, TOR, (delay of game), 3:00; Ric.Nash, BOS, (high sticking), 11:30. Second Period„6, Toronto, Dermott 1 (Nylander, Polak), 2:07. 7, Toronto, Kapanen 1, 6:05 (sh). Penalties„Plekanec, TOR, (interference), 4:56. Third Period„8, Boston, Krug 2 (Miller, Bergeron), 1:10. 9, Boston, DeBrusk 5 (Krejci), 5:25. 10, Boston, Pastrnak 5 (Marchand, Bergeron), 11:39. 11, Boston, Marchand 3 (Ril.Nash), 19:09. Penalties„Krejci, BOS, (roughing), 1:06; Hyman, TOR, (roughing), 1:06; Ric.Nash, BOS, (cross checking), 3:41; Bozak, TOR, (interference), 3:41. Shots on Goal„Toronto 10-6-8„24. Boston 12-13-11„36. Power -play opportunities„Toronto 1 of 2; Boston 1 of 3. Goalies„Toronto, Andersen 3-3 (35 shots-29 saves). Boston, Rask 4-3 (24-20). A„17,565 (17,565). Referees„Wes McCauley, Kelly Sutherland. Linesmen„Scott Cherrey, Jonny Murray.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 April 23: 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 1CONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. PITTSBURGHToday: Pittsburgh at Washington, 7 p.m.Rest of schedule: TBAWESTERN CONFERENCE NASHVILLE VS. WINNIPEGFriday: Winnipeg at Nashville, 8 p.m.Rest of schedule: TBAVEGAS VS. SAN JOSEToday: San Jose at Vegas, 10 p.m.Rest of schedule: TBAINDIVIDUAL 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 3 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: Idaho 6, Allen 3 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: Today-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: Today-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); today, 2:30-5:30 a.m., 10:30 p.m.-2:30 a.m. (Golf Channel); Friday, 2:305:30 a.m. (Golf Channel); Saturday-Sunday, 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: Today-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/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GEICO 500Site: Talladega, Alabama Schedule: Friday, practice, 12:35 p.m. and 2:35 p.m. (FS1); Saturday, qualifying, 1:05 p.m. (FOX); Sunday, race, 2 p.m., FOX Track: Talladega Superspeedway (oval, 2.66 miles). Race distance: 500.8 miles, 188 laps. Last year: Ricky Stenhouse Jr. won from the pole. Last race: Kyle Busch took “ rst for the third straight race in Richmond. Fast facts: Busch is the fourth driver to win three races in a row since 2000. Jimmie Johnson did it in2004 and 2007, Busch and Joey Logano won three straight in 2015, and Kevin Harvick did it earlier this season. Johnson was the only one to make it four straight, which he did 11 years ago on his way to the championship. ... Busch enters the weekend with a 56-point lead over Logano, who like Busch has eight top-10 “ nishes in nine starts in 2018. Next race: AAA 400 Drive for Autism, May 6, Dover International Speedway, Dover, Delaware. Online: www.nascar.com NASCAR XFINITY SPARKS ENERGY 300Site: Talladega Schedule: Friday, practice, 11:35 a.m. and 1:35 p.m. (FS1); Saturday, qualifying, 11 a.m. (FS1), race, 3 p.m., FOX. Track: Talladega Superspeedway. Race distance: 300.6 miles, 113 laps. Last year: Aric Amirola won despite starting 23rd. Last race: Christopher Bell won his “ rst race of 2018 at Richmond. Fast facts: Bells teammate, Noah Gragson, “ nished second last week in his series debut. The 19-year-old Gragson will pilot No. 18 car for Joe Gibbs Racing car this weekend as part of a three-race deal with the powerhouse team. ... Elliott Sadlers third-place “ nish last week netted him $100,000 as part of the Dash 4 Cash program. Next race: OneMain Financial 200, May 5, Dover International Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast race: John Hunter Nemechek won at Martinsville on March 26. Next race: May 4, Dover International Speedway. Online: www.nascar.com VERIZON INDYCARLast race: Josef Newgarden won the Grand Prix in Birmingham, Alabama, from the pole. Next race: IndyCar Grand Prix, May 12, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: www.indycar.com FORMULA ONE AZERBAIJAN GRAND PRIXSite: Baku, Azerbaijan Schedule: Friday, practice, 5 a.m. and 9 a.m.; Saturday, practice, 6 a.m., qualifying, 9 a.m. (ESPN2); Sunday, race, 8:10 a.m. (ESPN2). Track: Baku City Circuit (3.7 miles). Race distance: 190.2 miles, 51 laps. Last year: Daniel Ricciardo took “ rst after starting 10th, the furthest back for a race winner in 2017. Last race: Ricciardo won in Shanghai, his third victory in three years. Fast facts: Ricciardo held off Valterri Bottas by nearly nine seconds to win in China. Kim Raikkonen was third, Lewis Hamilton was fourth and Ricciardos Red Bull teammate, Max Verstappen, “ nished “ fth. ... This will be the third straight year that F1 has held an event in Baku. Nico Rosberg won the original race from the pole. Next race: Spanish Grand Prix, May 13, Barcelona Circuit, Barcelona. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING FOUR-WIDE NATIONALSSite: Concord, North Carolina Schedule: Friday, qualifying, 4:30 & 7 p.m., Saturday, qualifying, 2:30 & 4:30 p.m. (FS1), Sunday, “ nals, 3:50 p.m. (FS1). Track: zMax Dragway. Last year: Steve Torrence won for the “ rst time in his career. Last race: Torrence picked up his second win of 2018 in Las Vegas. Fast facts: Ron Capps (Funny Car), Chris McGaha (Pro Stock) and LE Tonglet (Pro Stock Motorcycle) joined Torrence as winners in 2017 in Concord. ... Torrence and Tony Schumacher currently share the top spot in the Top Fuel point standings. ... J.R. Todd has won the last two Funny Car races, but Jack Beckman remains on top in the points chase. Next race: Southern Nationals, May 6, Atlanta Dragway, Atlanta, Commerce, Georgia. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday and Saturday, Texas Outlaw Nationals, Devils Bowl Speedway, Mesquite, Texas. Online: www.woosprint.comTENNISATP WORLD TOURGAZPROM HUNGARIAN OPEN Wednesday at BudaPart-Kopaszi gat, Budapest, Hungary Purse: $615,900 (WT250); Surface: Clay-OutdoorMens Singles Second RoundMarco Cecchinato, Italy, def. Damir Dzumhur (2), Bosnia-Herzegovina, 6-3, 6-1. Jan-Lennard Struff (7), Germany, def. Alexander Bublik, Kazakhstan, 6-1, 6-4. Lorenzo Sonego, Italy, def. Richard Gasquet (3), France, 6-4, 7-6 (4). Aljaz Bedene (5), Slovenia, def. Matteo Berrettini, Italy, 7-6 (2), 4-6, 6-4.Mens Doubles First RoundWesley Koolhof, Netherlands, and Artem Sitak, New Zealand, def. Nikola Mektic, Croatia, and Alexander Peya (1), Austria, 7-5, 6-7 (4), 10-7. Marcin Mat kowski, Poland, and Nicholas Monroe, United States, def. Divij Sharan, India, and Neal Skupski, Britain, 6-2, 6-3. Attila Balazs and Marton Fucsovics, Hungary, def. Fabrice Martin, France, and Purav Raja, India, 4-6, 7-6 (3), 10-7.Quarter“ nalsMatwe Middelkoop, Netherlands, and Andres Molteni, Argentina, def. Hugo Nys, France, and Denis Shapovalov, Canada, 6-3, 7-6 (0).BARCELONA OPEN BANC SABADELL Wednesday at Real Club de Tenis Barcelona 1899, Barcelona, Spain Purse: $3.08 million (WT500); Surface: Clay-OutdoorMens Singles Second RoundGrigor Dimitrov (2), Bulgaria, def. Gilles Simon, France, 6-2, 6-1. Guillermo Garcia-Lopez, Spain, def. Kei Nishikori (14), Japan, 6-3, 0-0 retired. Martin Klizan, Slovakia, def. Novak Djokovic, Serbia, 6-2, 1-6, 6-3. Dominic Thiem (3), Austria, def. Jaume Munar, Spain, 7-6 (8), 6-1. Jozef Kovalik, Slovakia, def. Guido Pella, Argentina, 6-3, 6-3. Rafael Nadal (1), Spain, def. Roberto Carballes Baena, Spain, 6-4, 6-4. Albert Ramos-Vinolas (10), Spain, def. Rogerio Dutra Silva, Brazil, 3-6, 6-3, 6-4. Pablo Carreno Busta (5), Spain, def. Benoit Paire, France, 6-3, 6-3. Stefanos Tsitsipas, Greece, def. Diego Schwartzman (7), Argentina, 6-2, 6-1. Karen Khachanov (16), Russia, def. Leonardo Mayer, Argentina, 6-4, 6-3. Pablo Andujar, Spain, def. Bjorn Fratangelo, United States, 6-4, 6-3.Mens Doubles First RoundPablo Cuevas, Uru g ua y and Marcel Granollers, Spain, def. Jamie Cerretani, United States, and Guillermo Garcia-Lopez, Spain, 6-0, 6-4. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer, Netherlands, def. Jaume Munar and Tommy Robredo, Spain, 7-5, 6-3.Quarter“ nalsJuan Sebastian Cabal and Robert Farah, Colombia, def. Rohan Bopanna, India, and Edouard RogerVasselin, France, 4-6, 7-6 (9), 13-11.WTA TOURTEB BNP PARIBAS ISTANBUL CUPWednesday at Garanti Koza Arena, Istanbul Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSara Errani, Italy, def. Kirsten Flipkens, Belgium, 6-3, 6-4. Aleksandra Krunic, Serbia, def. Ekaterina Makarova (5), Russia, 1-6, 6-1, 6-4. Ajla Tomljanovic, Australia, def. Alison Van Uytvanck, Belgium, 6-3, 6-3. Kateryna Bondarenko, Ukraine, def. Ipek Oz, Turkey, 4-6, 6-4, 6-0.Second RoundIrina-Camelia Begu (7), Romania, def. Christina McHale, United States, 6-4, 6-4. Svetlana Kuznetsova (2), Russia, def. Viktoriya Tomova, Bulgaria, 7-5, 4-6, 6-1. Pauline Parmentier, France, def. Yulia Putintseva, Kazakhstan, 6-2, 2-6, 6-3.Womens Doubles First RoundNicola Geuer, Germany, and Priscilla Hon, Australia, def. Aryna Sabalenka, Belarus, and Maria Sakkari, Greece, 3-6, 7-6 (3), 12-10. Ayla Aksu, Turkey, and Harriet Dart, Britain, def. Bibiane Schoofs, Netherlands, and Renata Voracova (2), Czech Republic, 6-2, 1-6, 10-7. Natela Dzalamidze and Anna Kalins kaya, Russia, def. Dalila Jakupovic, Slovenia, and Irina Khromacheva (4), Russia, 3-6, 6-3, 10-7.PORSCHE GRAND PRIXWednesday at Porsche-Arena, Stuttgart, Germany Purse: $816,000 (Premier); Surface: Clay-IndoorWomens Singles First RoundAnastasia Pavlyuchenkova, Russia, def. Madison Keys, United States, 7-6 (7), 5-7, 6-4. CoCo Vandeweghe, United States, def. Sloane Stephens (7), United States, 6-1, 6-0. Veronika Kudermetova, Russia, def. Carla Suarez Navarro, Spain, 7-6 (5), 6-2. Anett Kontaveit, Estonia, def. Kristina Mladenovic, France, 5-7, 7-6 (3), 7-6 (5). Zarina Diyas, Kazakhstan, def. Carina Witthoeft, Germany, 6-3, 6-2. Angelique Kerber, Germany, def. Petra Kvitova (8), Czech Republic, 6-3, 6-2.Second RoundSimona Halep (1), Romania, def. Magdalena Rybarikova, Slovakia, 4-6, 6-2, 6-3.Womens Doubles First RoundKiki Bertens and Demi Schuurs (3), Netherlands, def. Shuko Aoyama and Miyu Kato, Japan, 6-1, 6-2. Jelena Ostapenko, Latvia, and Olga Savchuk, Ukraine, def. Antonia Lottner and Lena Rueffer, Germany, 7-6 (2), 2-6, 10-2. Bethanie Mattek-Sands and CoCo Vandeweghe, United States, def. Arantxa Parra Santonja, Spain, and Katarina Srebotnik, Slovenia, 7-6 (3), 7-5. Raquel Atawo, United States, and Anna-Lena Groenefeld (4), Germany, def. Monique Adamczak, Australia, and Lyudmyla Kichenok, Ukraine, 7-6 (7), 3-6, 10-1.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 5 1 2 17 16 9 Atlanta United FC 5 1 1 16 17 8 Orlando City 4 2 1 13 14 12 New England 3 2 2 11 12 8 Columbus 3 3 2 11 11 9 New York Red Bulls 3 3 0 9 14 8 Chicago 2 3 1 7 9 10 Montreal 2 5 0 6 9 17 D.C. United 1 3 2 5 6 10 Philadelphia 1 3 2 5 3 8 Toronto FC 1 4 0 3 4 11 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 5 1 2 17 20 11 Los Angeles FC 4 2 0 12 16 13 FC Dallas 3 0 3 12 9 3 Los Angeles Galaxy 3 3 1 10 8 10 Real Salt Lake 3 3 1 10 9 14 Vancouver 3 4 1 10 8 17 Houston 2 2 2 8 14 9 Colorado 2 2 2 8 9 8 Portland 2 3 2 8 12 14 Minnesota United 2 5 0 6 9 15 San Jose 1 3 2 5 11 13 Seattle 1 3 1 4 5 8 3 points for victory, 1 point for tieFriday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.Saturday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) 2WednesdayBayern Munich (Germany) 1, Real Madrid (Spain) 2Second 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) BOXINGSCHEDULEApril 28At Philadelphia (ESPN), Jessie Magdaleno vs. Isaac Dogboe, 12, for Magdalenos WBO junior featherweight title; Jesse Hart vs. Demond Nicholson, 10, super middleweights; Bryant Jennings vs. Joey Dawejko, 10, heavyweights. At Barclays Center, Brooklyn, N.Y. (HBO), Daniel Jacobs vs. Maciej Sulecki, 12, middleweights; Jarrell Miller vs. Johann Duhaupas, 12, heavyweights; Shohjahon Ergashev vs. Zhimin Wang, 10, junior welterweights. At Aguascalientes, Mexico, Humberto Velazco vs. Davis Caceres, 10, for the vacant WBC Silver super middleweight title; Damien Vazquez vs. Luis Golindano, 10, for the WBC junior bantamweight youth world title.

PAGE 34

unanimously endorsed all the commissions recommendations Wednesday. Now its up to various subcommittees, working groups and college administrators to dig into a mountain of work over the next three months as the NCAA attempts to change NBA draft rules, create a new enforcement body, toughen penalties for rules violations, revamp summer recruiting and certify agents. All while trying to get buy-in from organizations that might not be motivated to help. Its going to be a challenge to say the least,Ž NCAA President Mark Emmert said. This is a pace of decision making that the associations really never done on this kind of scale before.Ž The Division I Council, comprised mostly of athletic directors and headed by Miami AD Blake James, has the job of turning the recommendations into rules. That requires feedback from schools, then council votes with some conference votes counting more heavily than others. Each proposal then goes to the Board of Directors, where a majority vote is needed to send it to the Board of Governors for final approval. Its a winding path „ crossing 351 Division I schools with varied priorities and concerns „ and requiring consensus building and compromise for measures to pass. NCAA rule changes can sometimes take a full calendar year to sort out. Weve got to make sure we dont let the good fall victim to the perfect here,Ž Emmert said. Nobody believes were going to get everything perfect the first time through.Ž The independent commission Rice led released a much-anticipated and detailed 60-page report seven months after the group was formed in response to a federal corruption investigation that rocked college basketball. Ten people, including some assistant coaches, have been charged in a bribery and kickback scheme and high-profile programs such as Arizona, Louisville and Kansas have been tied to possible NCAA violations. They believe the college basketball enterprise is worth saving,Ž Rice told the AP of commission members in an interview before addressing NCAA leaders. We believe theres a lot of work to do in that regard. That the state of the game is not very strong. We had to be bold in our recommendations.Ž The proposals were wide-ranging, falling mostly into five categories: NBA draft rules, specifically the leagues 19-year-old age limit that has led to so-called one-and-done college players; non-scholastic basketball such as AAU leagues and summer recruiting events; the relationship between players and agents; relationships with apparel companies; and NCAA enforcement. Some people like some of (the recommendations) more than others, which is human nature, but as a board were unanimous in the endorsement and the acceptance of these recommendations for the NCAA,Ž said Minnesota President Eric Kaler, chairman of the Division I Board of Directors.Associated PressBARCELONA, Spain „ While Novak Djokovic struggles, Rafael Nadal keeps impressing. Djokovic lost again on Wednesday, this time falling to 140th-ranked Martin Klizan 6-2, 1-6, 6-3 in the second round of the Barcelona Open. Nadal, however, won again. He beat Roberto Carballes Baena 6-4, 6-4 for his 10th win in 11 ATP Tour matches this season. Djokovic is trying to return to form after a lingering right elbow injury. He hasnt made it past the last 16 in five tournaments this year. The 12th-ranked Serb got off to a slow start against Klizan but rebounded to force a third set. He was then broken while trailing 4-3, allowing the Slovak to serve out for the victory. Its a great feeling, amazing,Ž said Klizan, who had never beaten Djokovic in four previous matches. I know that he didnt play top tennis but a win is a win and Im happy to be in the third round. I always play good tennis in Barcelona, Im just enjoying it.Ž Djokovic decided to play in Barcelona after losing to Dominic Thiem in the third round of the Monte Carlo Masters. He also lost in the second round in Miami and in Indian Wells, and failed to advance past the last 16 at the Australian Open. Nadal, coming off his 11th Monte Carlo title, trailed early in his match but closed it out to reach the third round. The top-ranked Spaniard has won 38 consecutive sets on clay, extending his own record. He has won 32 of his last 33 matches on the surface, including 15 straight. Nadal will next face Guillermo Garcia Lopez of Spain, who defeated Kei Nishikori after the Japanese player retired because of an injury. Nadal needs to win his 11th Barcelona title this week to retain his No. 1 ranking. Earlier, secondseeded Grigor Dimitrov defeated Gilles Simon of France 6-2, 6-1, while third-seeded Thiem beat qualifier Jaume Munar 7-6 (8), 6-1. Page 6 SP www.yoursun.com Thursday, April 26, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720590One Day Special!Today, Thursday 4/26 Only! $39Includes Golf, Appetizer & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) After 1pmAP PHOTONovak Djokovic looks down during his match against Martin Klizan at the Barcelona Open Wednesday in Barcelona, Spain. TENNIS: Barcelona OpenDjokovic loses to 140th-ranked Klizan; Rafael Nadal advances AP PHOTOThis image provided by FOX Sports shows the broadcast team of play-by-play announcers, match analysts, studio hosts and commentators for FOX Sports coverage of the 2018 FIFA World Cup soccer tournament in Russia. By RONALD BLUMAssociated PressNEW YORK „ Foxs World Cup debut will have an American accent, even though the United States failed to qualify for the tournament. And many of the game broadcasters will be based in the U.S. The network announced Wednesday that eight of its 12 match commentators will be American, headed by the lead team of John Strong and Stu Holden. Aly Wagner will be the first female game analyst for a mens World Cup on U.S. television. Foxs coverage will be a marked contrast to British voices that dominated ESPNs telecasts of the past two tournaments. JP Dellacamera and Tony Meola will be Foxs only other crew based in Russia and will call the host nations opener against Saudi Arabia on June 14. Strong and Holden start with the Spain-Portugal game the following day and will work the final on July 15. The other four crews will broadcast from Foxs studios in Los Angeles, where Wagner will be paired with Derek Rae, who broadcast the last two World Cups for ESPN. The other crews are Glenn Davis and Cobi Jones, Jorge Perez Navarro and Mariano Trujillo, and Mark Followill and Warren Barton. Rae (Scotland) and Barton (England) are the only British voices. Perez Navarro, on loan from ESPN Deportes, and Trujillo form an all-Mexican pairing. While born in Scotland, Holden grew up in Texas and made 25 appearances for the U.S. national team from 2008-13 in a career shortened by knee injuries. Its become a lazy comparison and people judging the voices just purely on an accent,Ž Holden said. American voices should be seen as normal.ŽSOCCER: World CupMostly American announcers for Fox despite no USBy BRETT MARTELAssociated PressAVONDALE, La. „ Jordan Spieth suspects he could be on the cusp of a banner year. Thats why hes trying to strike the right balance of fun and focus when he teams up with good friend Ryan Palmer in New Orleans this weekend for the Zurich Classic. Spieth said he might see some music, considering the citys renowned Jazz and Heritage Festival also is this weekend. Hes certain hell have some memorable meals. He might even take Saints coach Sean Payton up on an invitation to be in New Orleans war roomŽ during the NFL draft, as he did last year. But when hes on the TPC Louisiana course, he also wants to capitalize on the momentum he gained with top-three finishes in his past two events, the Houston Open and the Masters. I finally feel like I got the short game back on track in Houston and Augusta. And to hit some of those putts under pressure and see some go in I think will be very beneficial going forward,Ž Spieth said Wednesday. It could very well be a spark for a really solid year. Im very pleased after the last couple tournaments I played.Ž This marks the second year that two-playerteams have competed at the Zurich Classic, held on a par-72, 7,245yard course carved out of cypress swamps to the southwest of New Orleans. This years tournament, which begins Thursday, has a $7.2 million purse „ $1.04 million and 400 FedExCup points each for the winners. The unusual format, combined with the allure of the Big Easy, seems to be a hit with numerous accomplished pros. The Zurich is the first tournament since the Tour Championship last September with a field including the reigning champs of all four majors, including Spieth, who won last years British Open. Patrick Reed expects a sizeable, boisterous gallery, and not just because hes fresh off of being fitted for his first green jacket as Masters champion. He went to high school in Baton Rouge, Louisiana, where his wife attended college at LSU. So hed be a fan favorite anyway. It can get pretty rowdy. We can use that to our advantage,Ž said Reed, whose teammate is Patrick Cantlay. Its going to be a lot of fun. ... Hopefully, we can give them a show.Ž Many eyes will be on reigning U.S. Open champion Brooks Koepka, who is returning from a left wrist injury that kept him off the Tour for 15 weeks. It feels like Ive been out for six months,Ž Koepka, wholl play with Marc Turnesa, said last week. I still have confidence. I feel like I can win.Ž Justin Thomas, the 2017 PGA Championship winner, has teamed with Bud Cauley a second straight year. They tied for fifth last year, and they believe chemistry played a part in their strong showing. Weve played a lot of golf together, spent a lot of time together, shot a lot of games of pool together,Ž Thomas said. Unfortunately, this isnt a pool tournament. Might like our chances more. ... Were going to have a good time this week.ŽGOLF: Zurich ClassicSpieth seeks another strong “ nish at Zurich Classic COLLEGEFrom Page 1Of course, his fans want him to come back. One prominent fan cast her vote before he even left the floor after Game 5. I hope this isnt the end, but my God,Ž his wife, Gabrielle Union, wrote on Twitter. Dwyane Wade has a career most people dream of. He is a damn legend. An icon. And hes cute.Ž No one, not even Wade, knows how long this process will take. Hes going to talk to his wife. Hes going to talk to his kids. Hes going to talk to the Heat, and hes going to talk to the people within his inner circle that are trusted most. Wade isnt a starter, but it could be argued the three-time NBA champion is still Miamis best player. Wade carried the Heat to victory in Game 2 and got them on the brink of a win in Game 4. He doesnt run as fast or jump as high as the version of himself known as Flash did, but hes still capable of delivering big moments. If Wade is done, the last visions fans will have of his career will be with him in a Heat uniform, still doing his thing. That matters to him. He isnt Michael Jordan going out in a Washington jersey, or Patrick Ewing playing his last game with Orlando, or Shaquille ONeal limping away from his NBA finale in Boston colors. He wouldnt be going out on top, but hed be going out in the right uniform and still playing at a high level. One way or another, his career always was going to end in Heat colors anyway. He wasnt going out in a Chicago jersey, nor a Cleveland jersey. He had to wear HeatŽ across his chest again, and when the Cavaliers traded him to Miami in February, it immediately became obvious that Wade was changing franchises for the final time. Resume-wise, hes more than good. Hes got three NBA championships. Hes got an Olympic gold medal. Hes going to the Basketball Hall of Fame. Hes going to go down as one of the best two or three shooting guards in the history of the game. The only guys with as many points, rebounds, assists and blocked shots in their regular season and playoff careers as Wade? Jordan is one, LeBron James is the other. Heres something else to consider: Wade has never wanted a farewell tour. He watched Kobe Bryant go through it, noted how much of a grind it was for the Lakers star, and doesnt want to hear the same questions in every road stop next season. Whats the motivation to return? Thats the unknown. Wade is set financially. So this decision wont primarily be about money. Even after a brutal divorce and custody battle a few years ago, Wade will never worry about cash. Hes well-invested, has deals that will continue working for him well after his playing days end, and will make millions next year whether hes wearing sneakers or suits.WADEFrom Page 1

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 85 11.00 +22.2 AAR AIR .30 .7 25 45.91 33.17 140 44.35 +12.9 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 11426 23.33 -13.0 ABM ABM .70 2.2 20 45.12 31.70 495 32.07 -15.0 AES Corp AES .52 4.3 11 12.11 9.86 5841 12.03 +11.1 AFLAC s AFL 1.04 2.3 14 45.88 36.41 3240 45.41 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 108 17.59 -7.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.39 +.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 8 25.00 -1.3 AGCO AGCO .60 .9 27 75.95 60.33 714 63.57 -11.0 AH Belo AHC .32 5.7 ...dd 6.30 4.35 29 5.65 +17.7 AK Steel AKS ... ... 13 7.04 4.00 9545 4.85 -14.3 AMC Ent AMC .80 4.6 ...dd 30.55 10.80 1210 17.25 +14.2 AMCON DIT .72 .8 11 113.60 80.95 1 95.90 -2.0sAMN Hlth AMN ... ... 26 68.05 34.71 454 67.75 +37.6 ARC Docu ARC ... ... 15 4.84 2.04 77 2.24 -12.2 ASA Gold ASA .04e .4 ...q 12.99 10.12 73 10.71 -5.4 AT&T Inc T 2.00f 5.7 13 39.80 32.55 24647 35.20 -9.5tAT&T 66 n TBB ... ... ... 26.72 24.65 491 24.54 -5.9 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 289 6.13 -20.6 AU Optron AUO .18e ... ... 5.35 3.62 1091 4.05 -2.6tAVX Cp AVX .46 2.9 ...dd 20.22 15.96 378 16.11 -6.9 AZZ Inc AZZ .68 1.5 26 59.40 40.00 91 46.25 -9.5 Aarons AAN .12f .3 10 49.77 34.03 792 45.13 +13.2 AbbottLab ABT 1.12 1.9 26 64.60 42.88 5360 58.65 +2.8 AbbVie ABBV 2.84 3.1 19 125.86 64.61 5122 91.87 -5.0 AberFitc ANF .80 3.1 ...dd 29.20 8.81 4297 25.88 +48.5 AbdAsPac FAX .42 9.2 ...q 5.29 4.57 592 4.58 -6.1 AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 46 5.97 -6.3 AbdnChile CH .58e 6.3 ...q 9.64 6.85 49 9.15 +2.5 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 16 8.58 -2.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 3 14.64 +.7 AbdGChina GCH .03e .2 ...q 14.02 10.59 21 12.01 -3.6 AbdnIndo IF .52e ... ...q 8.18 6.88 83 7.22 -5.5 AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 13 18.99 -.7 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 16 9.08 +.7 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 7 25.80 -3.4 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 11 13.42 +8.1 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 760 22.52 -17.7 Accenture ACN 2.66 1.8 26 165.58 119.10 1900 150.09 -2.0 AccoBrds ACCO .06p ... 22 14.75 10.35 404 12.65 +3.7 AcmeU ACU .44 2.0 20 29.40 19.00 1 22.09 -5.6 AcornInt rs ATV ... ... ... 25.90 9.33 1 22.67 +28.5 ActiniumP ATNM ... ... ...dd 1.55 .33 577 .34 -48.3 Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3 Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8 Act TxR n TAXR ... ... ... 22.50 19.42 0 21.17 -1.0 Actuant ATU .04 .2 73 27.95 21.50 493 23.35 -7.7 Acuity AYI .52 .4 14 208.83 119.02 773 126.80 -28.0 Acushnet n GOLF ... ... ... 24.70 15.16 120 24.10 +14.3 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 237 14.74 -1.9 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 19.57 -1.4 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.23 +6.3 Adecaogro AGRO ... ... ... 11.92 7.22 476 7.75 -25.0 Adient n ADNT 1.10 1.7 ... 86.42 57.40 348 63.72 -19.0 AdtalemGl ATGE .36 .8 18 50.15 30.15 508 47.65 +13.3 AdvAuto AAP .24 .2 20 151.72 78.81 1025 107.82 +8.2 AdvDisp n ADSW ... ... ... 25.71 20.94 141 22.38 -6.5 AdvDrainS WMS .28 1.1 22 28.15 17.90 141 26.00 +9.0 Advansx n ASIX ... ... ... 46.51 26.45 127 37.34 -11.2 AdvOil&Gs AAV ... ... 6 7.35 2.70 144 3.30 -23.3 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 44 14.99 -5.6 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 48 5.58 -6.8 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 24 7.93 -4.9 AdSDorWr AADR .32e .6 ...q 64.00 45.81 15 57.94 -1.5 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 66 36.69 +1.5 AdSNewT n FNG ... ... ... 24.13 19.60 25 20.12 -6.3 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 29.44 -5.0 AdvSmCap SCAP ... ... ... 36.97 30.53 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.07 -.5 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.08 -.2tAdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 29 47.81 -1.2 AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.22 -2.0 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.96 -4.9 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 7.43 818 8.35 +6.5 Aecom ACM ... ... 11 39.90 30.15 712 35.49 -4.5 AegeanMP ANW .08 3.1 7 11.40 1.75 118 2.60 -39.5 Aegon AEG .25e 3.4 ... 7.48 4.81 2799 7.30 +15.9 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 25 25.72 -.4 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 18 25.78 -.7 Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.58 +1.6 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 594 52.26 -.7 Aerocntry ACY ... ... 3 17.34 9.70 4 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 130 4.13 -29.2 AerojetR AJRD ... ... ...dd 36.25 20.06 551 29.35 -5.9 Aetna AET 2.00 1.1 18 194.40 134.57 1214 178.99 -.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 394 168.99 -17.7 Agilent A .60 .9 77 75.00 55.36 3798 65.80 -1.7 Agnico g AEM .44f ... 41 51.86 37.35 1133 43.29 -6.3 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 176 47.79 -7.1 Air Inds AIRI .60 40.0 ... 3.46 1.15 44 1.50 -11.2 AirLease AL .40 .9 5 50.70 34.42 570 42.17 -12.3 AirProd APD 4.40f 2.7 25 175.17 140.01 1101 165.57 +.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 210 19.69 -15.8 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 56 25.00 -5.9 AlamoGp ALG .44f .4 30 120.58 78.31 39 111.67 -1.1 AlamosGld AGI .02 .4 ... 8.58 4.83 725 5.40 -17.1 AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 2327 66.39 -9.7 AlbnyIn AIN .68 1.1 46 68.85 45.80 95 60.75 -1.1 Albemarle ALB 1.34f 1.4 21 144.99 86.75 865 95.46 -25.4 Alcoa Cp AA ... ... 48 62.35 29.55 4750 51.95 -3.6 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 209 22.45 -19.1 Alexanders ALX 18.00 4.6 18 437.35 332.98 4 388.00 -2.0 AlexREE ARE 3.60 3.0 32 134.37 111.92 379 121.86 -6.7 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.00 -5.4 AlexcoR g AXU ... ... ... 1.85 1.10 147 1.51 -5.0 AlgonPw n AQN .47 ... ... 11.34 9.43 87 9.63 -13.7 Alibaba BABA ... ... 48 206.20 114.00 17080 170.22 -1.3 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 76 1.96 -46.6 AllegCp Y ... ... ...cc 639.42 521.07 61 585.06 -1.9 AllegTch ATI ... ... ...dd 30.25 14.54 2213 27.07 +12.1 Allegion ALLE .84 1.0 ... 89.81 75.85 1266 83.03 +4.4 Allergan AGN 2.88f 1.8 8 256.80 142.81 1696 157.12 -3.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24 3.0 22 81.24 66.64 285 75.27 +1.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 18 12.74 -6.3 AlliData ADS 2.28 1.1 13 278.33 202.00 724 204.10 -19.5tAlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 142 12.39 -7.5 AlliOne rs AOI ... ... ...dd 30.70 9.85 195 21.60 +63.0tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.74 288 11.72 -8.2 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.2 12 28.15 20.40 334 26.10 +4.2 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1415 42.23 -.9 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 199 6.77 -3.7 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 307 5.93 -4.5 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 338 12.70 -2.7 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 86 20.91 -1.0 Allz24Tgt n CBH ... ... ... 10.05 8.75 35 9.17 +.8 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.58 19.95 31 22.25 +1.9 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 3 25.48 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1284 38.96 -9.5 Allstate ALL 1.84f 1.9 14 105.36 81.19 1926 97.49 -6.9 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 15 25.00 -2.3 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 19 25.66 -2.2 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 13 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.98 -1.6 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 37 26.08 -.6 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 11 25.82 -2.9 AllyFincl ALLY .52 1.9 13 31.29 18.11 4767 27.92 -4.3 AlmadM n AAU ... ... ... 1.53 .71 101 .82 -20.4 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 4 29.96 -2.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 3 32.84 -.6 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 1 29.66 -2.3 AlpMoUSQ QMOM ... ... ... 31.51 24.51 20 28.93 +1.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 28.68 -1.0 AlphaPro APT ... ... 16 4.25 2.70 14 3.25 -18.8 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 44 10.50 -2.8 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 185 6.25 -7.3 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 179 8.97 -5.3 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.15 -6.2 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 0 67.80 -2.5 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.61 +5.6 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.16 +3.5 AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 32.28 -7.1 Alps RivDiv RFDA ... ... ... 33.92 27.47 13 31.30 -1.2tAlpRvrCare RFCI ... ... ... 25.70 23.83 8 23.80 -3.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 8 25.19 -3.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 9 31.27 -6.9 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 33.95 +3.5 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 19.82 -4.3 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.94 -.8 AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 15 23.80 -6.4 AlpAlerEn ENFR 1.35e 6.6 ...q 24.50 19.24 1 20.53 -11.1 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 19 28.33 -1.1 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 4 41.75 +.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 20 24.53 -2.5 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 187 44.27 -3.3 AlpAlerMLP AMLP 1.35e 13.3 ...q 12.66 9.01 15060 10.13 -6.1 Alteryx n AYX ... ... ... 39.21 15.70 654 32.35 +28.0 Altice n ATUS ... ... ...dd 35.29 17.58 866 19.46 -8.3 AltisrcAst AAMC ... ... ...dd 116.00 55.00 6 61.00 -25.2 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6 Altria MO 2.80f 5.0 18 77.79 54.83 13530 55.84 -21.8 AlumChina ACH ... ... ... 23.54 11.01 106 13.96 -22.1 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 4 17.96 -12.8 AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 10 18.49 -15.4 AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 0 19.00 -15.5 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 32 17.99 -12.4 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 4 21.25 -7.3 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 24.05 -7.1 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 8 23.42 -6.3 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 22 19.16 -13.7 AmberRd AMBR ... ... ...dd 10.29 6.14 75 8.82 +20.2 Ambev ABEV .05e .8 6 7.43 5.30 17835 6.61 +2.3 Ameren AEE 1.83 3.2 20 64.89 51.89 1126 57.21 -3.0 Ameresco AMRC ... ... 20 13.20 5.25 71 11.95 +39.0 AMovilL AMX .17e .9 16 19.91 14.95 2711 18.64 +8.7 AmMovl A AMOV ... ... ... 19.87 14.91 11 18.48 +8.7 AmAssets AAT 1.08f 3.3 20 43.39 30.62 161 32.77 -14.3 AmAxle AXL ... ... 4 20.27 13.38 1706 15.91 -6.6 AmCampus ACC 1.76 4.7 35 49.26 34.52 709 37.76 -8.0 AEagleOut AEO .55f 2.6 19 22.03 10.23 2923 21.07 +12.1 AEP AEP 2.48 3.6 18 78.07 63.32 3041 69.09 -6.1 AEqInvLf AEL .24f .8 19 35.79 23.02 230 31.00 +.9 AmExp AXP 1.40 1.4 15 102.96 75.97 4964 98.78 -.5 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 204 114.14 +5.2 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 11 25.52 -2.7 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 14 25.26 -3.7 AHm4Rent AMH .20 1.0 ... 23.36 18.39 999 19.83 -9.2 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 11 25.30 -7.6tAHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.63 28 24.63 -8.1tAH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.60 24 22.62 -10.1tAHm4R pfF AMHpF ... ... ... 26.27 22.63 20 22.66 -11.3 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 2949 55.40 -7.0 AmLorain ALN ... ... ...dd .57 .14 125 .17 -3.4 AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 71 11.35 -15.0 AmrRlty ARL ... ... ...dd 21.57 7.00 8 19.00 +47.9 AmRenAs n ARA ... ... ... 24.07 9.91 255 15.83 -9.0 AmShrd AMS ... ... 11 4.50 2.25 2 2.35 -9.5 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 130 55.50 -4.2 AmTower AMT 3.00f 2.2 39 155.28 125.24 1370 135.73 -4.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 64 22.35 +13.7 AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 504 84.75 -7.4 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 231 41.80 -9.6 Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1227 141.44 -16.5 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 719 91.43 -.4 Ametek AME .36 .5 30 79.32 56.66 2356 71.95 -.7tAmiraNatF ANFI ... ... ... 7.05 3.80 226 3.70 -11.3 Ampco AP ... ... ...dd 18.60 8.49 43 10.55 -14.9 Amphenol APH .92f 1.1 33 93.62 70.90 2733 82.88 -5.6 AmpioPhm AMPE ... ... ... 4.95 .38 425 2.88 -29.2 AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 1 27.94 -3.7 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 117 1.10 +8.9 Amrep AXR ... ... 10 7.71 5.17 5 7.35 +4.7 Anadarko APC 1.00f 1.5 78 67.34 39.96 2939 66.83 +24.6 Anadrk 18 AEUA 3.75 12.4 ... 48.28 28.60 59 30.20 -12.9 Andeavor ANDV 2.36 2.0 43 121.90 78.25 1691 120.09 +5.0 AndeavLog ANDX 4.42f 9.0 26 55.58 42.17 354 49.09 +6.3 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.90 -2.6 AnglogldA AU ... ... ... 12.40 8.86 2136 9.01 -11.6 ABInBev BUD 3.19e 3.1 26 126.50 101.21 1868 103.23 -7.5 Anixter AXE ... ... 17 88.85 62.40 156 78.35 +3.1 Annaly NLY 1.20 11.6 12 12.73 10.00 4330 10.32 -13.2 Annaly pfC NLYpC 1.91 7.6 ... 26.34 25.00 27 25.26 -.9 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 24 25.23 -.5 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 144 23.95 -3.3 Annaly pfF NLYpF ... ... ... 26.59 24.54 86 25.09 -2.8 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 279 16.92 -14.2 AnteroMid AM 1.56f 6.0 20 35.55 24.20 264 25.94 -10.7 AnteroRes AR 1.00 5.2 40 22.68 16.31 3309 19.21 +1.1 Anthem ANTM 3.00 1.3 18 267.95 174.96 3741 238.84 +6.1 Anthem un ANTX 2.63 4.6 ... 64.78 47.02 1725 57.61 +2.9 Anworth ANH .60 12.7 10 6.35 4.55 274 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 25.99 -1.7 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 3 25.05 -.4 Aon plc AON 1.60f 1.1 34 152.78 119.49 1023 141.97 +5.9 Apache APA 1.00 2.4 26 52.67 33.60 4392 41.00 -2.9 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1079 39.35 -10.0 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.96 -5.3 ApolloCRE ARI 1.84 10.3 11 19.37 17.56 688 17.82 -3.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.11 -2.7 ApolloGM APO 2.06e 7.3 10 37.35 25.61 650 28.10 -16.0tApollG pfA APOpA 1.60 6.6 ... 26.62 24.15 38 24.20 -7.9tApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 4 25.19 -3.4 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 51 16.81 +3.6 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 38 15.63 -.8 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1111 17 .96 -7.9 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 131 71.15 +4.5 Aptargrp ATR 1.28 1.4 27 96.39 78.89 299 93.15 +8.0 Aptiv APTV 1.16 1.4 17 96.91 64.70 700 85.21 +.4 AquaAm WTR .82 2.4 26 39.55 31.18 408 34.52 -12.0 Aquantia n AQ ... ... ... 18.49 9.60 181 13.84 +22.2 Acquavnt n WAAS ... ... ... 18.37 10.87 82 14.35 -7.5 Aramark ARMK .42 1.1 18 46.09 36.22 1063 38.11 -10.8 ArborRT ABR .84f 9.7 7 8.99 7.83 273 8.65 +.1 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 4 25.69 +1.4 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.16 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 3 26.01 -.7 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 3241 33.73 +4.4 ArchCoal ARCH 1.60f 1.7 10 102.61 60.13 443 96.03 +3.1 ArchDan ADM 1.34f 2.9 19 46.25 38.59 4279 45.84 +14.4 Archrock AROC .48 4.5 27 13.01 8.25 1446 10.70 +1.9 Arconic ARNC .24 1.1 ...dd 31.17 21.52 3366 22.15 -18.7 Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 86.00 +.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 696 9.20 -11.1 ArcusBio n RCUS ... ... ... 19.67 13.26 118 15.48 -10.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 44 18.52 -12.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 200 8.10 +1.3 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 76 12.17 -5.7 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 122 16.31 -.7 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 302 22.00 +10.0 AresMg pfA ARESpA 1.75 6.8 ... 27.43 25.31 14 25.90 -2.3 Argan AGX 1.25e ... 7 72.13 36.30 159 38.10 -15.3 AristaNetw ANET ... ... 60 311.67 135.21 646 253.02 +7.4 ArkInnova ARKK ... ... ...q 45.35 25.35 304 38.86 +4.8 ArkIndInno ARKQ ... ... ...q 37.14 26.40 21 32.30 -1.9 ArkGenom ARKG ... ... ...q 30.51 19.81 57 25.46 +4.0 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 304 48.67 +5.6 Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 23.84 -2.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 19.62 -3.6 ArlingAst AI 2.20 19.7 6 15.03 9.90 343 11.15 -5.3 ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 11 23.75 -2.8 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.86 -1.6 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.87 -.3 ArmadaHof AHH .80f 6.1 17 16.00 12.66 149 13.19 -15.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.13 -1.3 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 25 24.71 -1.2 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 506 22.73 -11.6tArmsFloor AFI ... ... 61 20.20 12.87 88 12.84 -24.1 ArmstrWld AWI ... ... 14 64.60 41.20 452 56.45 -6.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 9 17.12 -4.8 ArrowEl ARW ... ... 11 87.26 70.13 254 75.96 -5.5 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 350 32.35 -18.1 AskanoG g AKG ... ... ... 2.47 .43 665 1.15 +62.9 AsburyA ABG ... ... 10 76.40 49.10 245 70.40 +10.0 AshfordHT AHT .48 6.9 ...dd 7.20 5.42 566 6.98 +3.7 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.41 +.9 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.64 -10.9 AshfrH pfG AHTpG 1.84 8.2 ... 25.44 22.23 17 22.41 -10.8 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 12 22.70 -10.7 AshfrdH pfI AHTpI 1.88 8.3 ... 25.16 22.62 11 22.71 -9.6 Ashford AINC ... ... ...cc 109.82 47.03 0 89.24 -4.0 Ashland ASH .90m 1.3 38 77.16 58.99 663 69.14 -2.9 AsiaPc APB .61e 2.1 ...q 15.71 12.05 7 14.07 -2.4 AsiaTigr GRR .07e .6 ...q 11.49 9.72 24 10.92 +4.9 AspenAero ASPN ... ... ...dd 5.58 3.97 3 4.45 -8.8 AspenIns AHL .96 2.2 ...dd 52.95 34.80 586 44.30 +9.1 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 16 25.49 -6.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 13 24.11 -6.5tAscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 8 25.41 -6.5 AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.58 -5.3 AsscdBanc ASB .60 2.3 18 27.20 20.95 1665 26.50 +4.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 11 36.15 +6.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 352 93.39 -7.4 AssuredG AGO .64f 1.8 7 45.73 32.97 965 36.40 +7.5 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 4 25.63 -1.5tAsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.91 18 24.92 -4.7 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 7 24.49 -2.3 AsteriasBio AST ... ... ...dd 3.95 1.25 277 1.40 -37.8 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3351 35.29 +1.7 AtHomGr n HOME ... ... 55 36.84 17.01 673 34.09 +12.2 Atento SA ATTO .34p ... 10 12.90 7.45 24 7.80 -23.2 Athene n ATH ... ... ... 55.22 45.15 815 49.20 -4.9 AtkoreInt n ATRK ... ... ... 26.48 15.05 172 18.54 -13.6 AtlPwr g AT .12 ... ...dd 2.60 1.80 191 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 342 85.31 -.7 AurynRs n AUG ... ... ... 3.00 1.24 54 1.33 -18.8 AutoNatn AN ... ... 12 62.02 38.20 1132 46.39 -9.6 Autohome ATHM ... ... 39 100.66 33.39 614 93.08 +43.9 Autoliv ALV 2.32 1.6 23 153.84 97.75 738 145.95 +14.8 AutoZone AZO ... ... 14 797.89 491.13 418 610.57 -14.2 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 14 2.09 +4.3 AvalonBay AVB 5.88f 3.6 21 199.52 152.65 729 161.79 -9.3 Avangrid n AGR 1.73 3.4 39 53.46 43.13 989 51.00 +.8 AvayaHl n AVYA ... ... ... 23.76 19.08 486 22.84 +14.2 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 1228 106.67 -7.1 Avianca AVH .18e 2.2 ... 9.76 6.37 64 8.23 +2.5 AvinoSG g ASM ... ... ... 1.89 1.14 61 1.45 +8.2 Avista AVA 1.49f 2.9 29 52.83 39.77 145 52.04 +1.1 Avnet AVT .76f 1.9 10 44.85 35.67 1376 40.35 +1.8 Avon AVP ... ... 26 4.90 1.85 2837 2.63 +22.3 Axalta AXTA ... ... ...dd 38.20 27.77 3964 30.74 -5.0 AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 726 56.81 +13.0 AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 19 24.30 -3.7 AxisCap pfE AXSpE ... ... ... 25.85 23.39 61 24.36 -3.2 Azul n AZUL ... ... ... 35.05 19.43 632 29.29 +22.9 AzurePwr n AZRE ... ... ... 18.10 12.53 2 14.34 +1.0B -B&G Foods BGS 1.86 7.9 7 43.10 22.35 1037 23.40 -33.4 B2gold g BTG ... ... 71 3.30 2.15 1962 2.83 -8.7 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 4469 53.79 +8.2 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.32 -.5 BB&T pfE BBTpE 1.41 5.7 ... 25.70 24.49 84 24.95 -1.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 143 24.99 -.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 44 24.85 -1.2 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 28 25.63 -5.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 521 22.20 -11.9 BBX Cap n BBX .03 .3 ... 10.16 5.87 150 9.81 +23.1 BCE g BCE 3.02f ... ... 49.06 41.57 980 42.15 -12.2 BG Staffing BGSF 1.00 5.3 23 20.42 14.26 16 18.86 +18.3 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.72 -.7 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 1017 47.25 +2.7 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1616 42.64 +5.8 BP MidPt n BPMP ... ... ... 23.00 16.83 88 18.12 -11.9 BP PLC BP 2.38 5.4 23 44.81 33.90 6782 44.17 +5.1 BP Pru BPT 3.60e 15.5 4 27.95 18.55 238 23.20 +15.4 BRF SA BRFS ... ... ... 15.50 5.95 2355 7.42 -34.1 BRT BRT .80f 7.0 10 13.99 7.36 10 11.38 -3.5 BT Grp s BT .99e 5.9 ... 21.16 15.41 544 16.85 -7.5 BWX Tech BWXT .64f .9 36 72.18 45.79 546 68.89 +13.9 B&W Ent n BW ... ... ...dd 12.06 1.61 701 2.35 -58.6 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 45 18.64 -3.8 BadgerMtr s BMI .52 1.2 37 52.10 37.45 243 42.20 -11.7 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 4333 35.11 +11.0 BallCorp s BLL .40 1.0 21 43.24 35.60 2113 40.22 +6.3 Ballanty BTN ... ... ...dd 7.35 3.95 5 4.75 +2.2 BanColum CIB 1.27e 2.7 ... 51.38 36.38 360 47.00 +18.5 BancCalif BANC .52 2.8 12 23.40 17.10 309 18.85 -8.7 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 12 25.96 -1.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.64 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.91 -2.4 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1314 7.95 -6.5 BcoBrades s BBDO .02r .3 ... 11.90 6.79 6 9.18 +8.9 BcoBrad s BBD .06a .6 ... 11.98 7.12 8576 9.90 +6.2 BcoLatin BLX 1.54 5.7 13 30.50 25.51 73 27.07 +.6 BcoMacro BMA ... ... ... 136.10 82.68 291 100.60 -13.2 BcoSantSA SAN .21e 3.3 ... 7.57 6.29 4842 6.57 +.5 BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 1095 10.89 +12.6 BcSanChile BSAC .85e 2.6 ... 35.09 23.41 369 33.10 +5.9 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 16 101.04 +4.7 BcpSouth BXS .56 1.7 ... 35.55 27.20 516 32.90 +4.6 Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.05 -6.6 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 14 21.20 -2.6 BkofAm BAC .48 1.6 17 33.05 22.07 64546 30.14 +2.1 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 33 25.64 -1.3 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 10 23.21 -.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 13 25.44 -1.6 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 17 24.02 +.8 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 17 25.73 -2.8 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 11 1271.01 -3.6 BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 86 26.11 -3.8 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 43 26.06 -3.6 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 64 25.63 -5.7 BkAm pfC BACpC ... ... ... 27.83 25.41 45 25.79 -6.0 BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 21 22.91 -2.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 12 22.10 +2.3 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 7 22.29 +3.0sBk of But n NTB 1.28 2.6 ... 48.68 31.36 207 48.53 +33.7 BkHawaii BOH 2.40f 2.8 20 89.09 74.72 242 85.89 +.2 BkMont g BMO 3.71e ... ... 84.71 66.75 409 75.63 -5.5 BkNYMel BK .96 1.7 14 58.99 46.06 5191 55.40 +2.9 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 28 25.00 -.6 BkNova g BNS 2.32 3.8 10 66.78 53.86 598 60.46 -6.3 BankUtd BKU .84 2.1 15 43.84 30.37 1157 39.82 -2.2 BarHarbr s BHB .80f 2.7 20 32.94 25.09 36 29.75 +10.1 Br iPthCrd OILB ... ... ... 68.76 42.69 1 67.40 +13.9 BarFIEur FEEU ... ... ...q 148.71 109.31 1 127.41 -3.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 160.80 -6.0How 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 1250 Declined 1620 New Highs 24 New Lows 152 Vol. (in mil.) 3,478 Pvs. Volume 3,687 2,007 2,124 1170 1622 45 110 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: 24,083.83 Change: 59.70 (0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,003.74 Change: -3.62 (-0.1%) 10 DAYSDOW 24146.34 23823.08 24083.83 +59.70 +0.25% t s t -2.57% DOW Trans. 10551.04 10369.75 10508.13 +108.03 +1.04% t s t -0.98% DOW Util. 697.61 690.11 694.93 -0.48 -0.07% t s s -3.93% NYSE Comp. 12539.59 12408.78 12517.86 +3.87 +0.03% t s t -2.27% NASDAQ 7030.74 6926.98 7003.74 -3.62 -0.05% t s t +1.45% S&P 500 2645.30 2612.67 2639.40 +4.84 +0.18% t s t -1.28% S&P 400 1895.85 1873.11 1888.01 +1.19 +0.06% t s t -0.66% Wilshire 5000 27511.09 27188.24 27446.06 +24.90 +0.09% t s t -1.25% Russell 2000 1556.09 1539.95 1550.47 -2.81 -0.18% t s t +0.97% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 26, 2018

PAGE 36

BarcSPVeq VQT ... ... ...q 181.89 142.51 1 162.35 +2.6 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 26 19.62 -5.4 BiP Cmdty DJP ... ... ...q 25.33 21.61 235 24.91 +2.0 BarcGsci36 GSP ... ... ...q 16.94 11.96 11 16.66 +7.2 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 152.26 -4.3 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 34.59 21.36 32 34.94 +53.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 165 26.10 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 104.49 1 115.96 -.5 BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 3 17.08 -5.0 Barclay BCS .15e 1.3 ... 12.55 9.29 2198 12.00 +10.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 19.68 -14.2 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 167 21.10 +20.6 B iPVxST rs VXX ... ... ...q 64.44 25.59 39300 44.49 +59.3 BarcWomLd WIL ... ... ...q 70.29 59.73 65.58 -2.3 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 31 15.05 -1.4 BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 10 14.97 +6.2 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.2 ...dd 11.12 4.99 182 7.36 -10.7 BarnesNob BKS .60 10.7 ...dd 8.70 4.10 294 5.60 -16.4 Barnes B .56 .9 57 72.87 53.49 138 61.20 -3.3 Barnwell BRN ... ... ...dd 2.95 1.62 6 1.86 -10.6 BarrickG ABX .12 .9 29 18.35 11.07 11670 13.49 -6.8 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 611 16.17 -31.1 Baxter s BAX .64 1.0 31 72.58 55.34 2909 66.52 +2.9sBaytexE g BTE ... ... 7 4.17 2.13 4669 4.29 +43.0 BeazerHm BZH ... ... 17 23.24 11.87 452 14.91 -22.4 BectDck BDX 3.00f 1.3 93 248.39 177.64 1060 229.49 +7.2 BectDk pfA BDXA ... ... ... 63.84 54.18 293 59.94 +3.5 Belden BDC .20 .3 13 87.15 64.51 394 67.23 -12.9 Belden pfB BDCpB ... ... ... 114.45 88.37 53 92.00 -10.7 Belltrx g rs BXE ... ... 1 3.88 .99 82 1.34 -22.1 Belmond BEL ... ... ...cc 14.20 10.75 346 11.00 -10.2 Bemis BMS 1.24f 2.8 18 49.84 40.60 725 43.79 -8.4 BenchElec BHE .15p ... 21 35.80 27.05 217 30.55 +5.0sBerkley WRB .56 .7 16 75.02 62.00 559 76.13 +6.3 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 22 24.12 -4.4tBerkly pfC WRBpC ... ... ... 27.24 24.53 8 24.65 -5.8 Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 25 24.55 -5.3 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295279.00 -.8 BerkH B BRK/B ... ... 27 217.62 160.93 3199 196.80 -.7 BerkHBcp BHLB .88 2.3 17 40.10 32.85 190 38.55 +5.3 BerryPlas BERY ... ... 22 61.71 49.91 685 55.69 -5.1 BestBuy BBY 1.80f 2.4 23 78.59 50.29 2565 74.38 +8.6 Best Inc n BSTI ... ... ... 13.25 8.08 716 11.03 +22.8 BigLots BIG 1.20f 2.8 12 64.42 41.04 948 42.46 -24.4 BiglariHld BH ... ... 10 443.80 290.05 4 414.96 +.1 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 208.95 111 258.85 +8.5 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 257 27.10 +.4 BioPhrmX BPMX ... ... ...dd .90 .10 2753 .21 +91.8 BioTime BTX ... ... 3 3.50 2.10 349 2.22 +3.3 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 28 1.15 -11.5tBitautoH BITA ... ... 25 54.42 19.00 1087 19.14 -39.8 BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 486 55.74 -7.3 BlkHCp un BKHU ... ... ... 78.74 56.40 181 60.05 -9.2 BlKnight n BKI ... ... ... 53.00 42.70 597 48.70 +10.3 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 54 17.71 -1.3 BlackBerry BB ... ... 18 14.55 8.47 3418 10.37 -7.2 BlackRock BLK 11.52f 2.2 21 594.52 377.85 687 512.22 -.3 Blrk22Gl n BGIO ... ... ... 10.20 9.27 99 9.38 -4.3 BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 106 21.77 -6.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14 14.78 +1.5tBlkCAIT BFZ .87 6.7 ...q 14.81 12.89 93 12.86 -6.7tBlkCorBd BHK .78 6.1 ...q 14.26 12.80 127 12.75 -9.2 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 185 10.50 -4.0tBlkCrdAllo BTZ .97 7.8 ...q 13.66 12.49 208 12.46 -6.5 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 219 11.38 -2.7 BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 87 14.53 +2.5 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 90 15.83 -3.4 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 218 8.83 -4.3tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.88 1 12.83 -4.3 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 94 14.54 +5.4 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 66 13.67 -1.8 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 14.32 -.7 BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 130 11.20 -10.5 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 27 34.82 -4.6 BlkIT BKT .37 6.5 ...q 6.40 5.71 62 5.73 -7.1 BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 206 5.94 -8.9tBlkIQM BKN .74a 5.5 ...q 15.75 13.52 42 13.55 -9.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 73 15.00 -5.6 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 46 11.19 -6.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.30 -2.3 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.35 -4.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 71 16.79 -7.5tBlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 45 12.97 -6.8tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.62 19 12.61 -7.4tBlkMunihCA MUC .64 4.9 ...q 15.19 13.04 111 13.01 -8.4tBlkMunHIQ MFL .86 6.8 ...q 15.33 12.72 97 12.66 -13.4 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 59 12.33 -7.9tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.14 72 13.10 -9.5tBlkMunihQ MUS .81 6.6 ...q 14.22 12.36 47 12.31 -8.0tBlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 77 12.09 -13.1 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 41 13.24 -9.7 BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 37 13.70 -7.7tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 16 12.89 -7.5tBlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 23 13.02 -7.0 BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 90 11.81 -8.6 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 26 13.57 -5.4tBlMunyQlty MQY .96 7.0 ...q 16.10 13.71 180 13.73 -9.5tBlkMuniyQ3 MYI .70 5.7 ...q 14.86 12.39 232 12.37 -10.4 BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 81 13.15 -12.2 Blk2018 BPK .06 .4 ...q 15.07 14.71 19 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 28 15.07 +.5tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.05 10 13.96 -7.9 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 12 13.76 -7.1tBlkMunIIT BBF .87 6.8 ...q 15.80 12.85 25 12.82 -8.6tBlkMuIQT BYM .86 6.7 ...q 15.24 12.95 57 12.96 -8.7 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.81 -9.1 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 181 13.53 -6.2 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 114 21.01 -6.0tBlkMunienh MEN .73a 7.0 ...q 12.46 10.40 94 10.39 -10.9 BlkMunihld MHD .89a 6.0 ...q 18.25 14.90 22 14.90 -9.8tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.69 21 13.66 -7.6 BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 121 8.63 -10.2tBlkMuniv2 MVT .88a 6.3 ...q 16.18 14.01 40 13.96 -9.6 BlkMunyAZ MZA .83 5.7 ...q 17.90 14.03 6 14.73 -8.9tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.15 51 13.14 -11.2tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.07 171 13.07 -10.0tBlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 33 13.73 -13.1tBlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 55 11.92 -9.0 BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 1 13.50 -8.4 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 6 13.80 -8.3 BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.71 +.1 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 7 13.13 -10.8 BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 24 12.23 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 35 12.80 -10.5 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 19 12.86 -13.1 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 200 9.52 -2.6 BlkSciTch BST 1.20 4.0 ...q 34.26 21.68 106 29.79 +11.6 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.54 -8.3 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.80 -8.4 BlkVAMB BHV .83 5.0 ...q 20.22 15.53 3 16.69 -3.0 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 49 17.86 -.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 146 15.90 +1.2 Blackstone BX 2.70e 8.5 15 37.52 29.03 4077 31.66 -1.1 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 961 30.48 -5.3 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 85 16.65 +4.6 BlockHR HRB .96 3.4 23 31.80 23.60 5088 28.12 +7.2 BlonderT BDR ... ... ...dd 1.52 .38 71 1.09 +79.9 BlueAprn n APRN ... ... 7 10.10 1.72 1077 1.97 -51.1 BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 19 11.60 -3.7 BluegVac n BXG .60 2.6 ... 24.55 13.00 64 23.46 +28.5 BlueLinx rs BXC ... ... 13 41.85 7.57 100 40.94 +319.5 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 174 8.61 -14.8 BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 5 24.66 -6.5 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 14 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 7 23.07 -9.4 BdwlkPpl BWP .40 3.6 9 18.79 9.85 2556 11.18 -13.4 Boeing BA 6.84f 2.0 36 371.60 175.47 11008 342.86 +16.3 BoiseCasc BCC .28 .7 20 45.95 26.25 243 42.00 +5.3 BonanzaCE BCEI ... ... 39 40.60 23.33 121 29.35 +6.4 BootBarn BOOT ... ... 22 20.31 5.90 367 19.57 +17.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 946 39.83 +4.5 BorgWarn BWA .68 1.3 15 58.22 39.80 1699 52.91 +3.6 BostBeer SAM ... ... 27 227.75 128.70 301 217.05 +13.6 BostProp BXP 3.20f 2.7 28 131.84 111.57 1299 118.32 -9.0 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 33 24.35 -3.6 BostonSci BSX ... ... 20 29.93 24.54 14659 29.42 +18.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 165 10.63 -4.1 BovieMed BVX ... ... ...dd 4.29 1.87 24 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 6117 22.11 +4.7 BoydGm BYD .20 ... 22 40.44 22.43 1447 33.75 -3.7 BradyCp BRC .83 2.2 25 40.25 31.70 124 37.60 -.8 BraemHot BHR .64 6.1 8 11.34 8.44 269 10.53 +8.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6 Brandyw BDN .72 4.6 14 18.69 15.21 1289 15.77 -13.3 BrasilAgro LND ... ... ... 4.55 3.21 7 3.80 +8.5 Braskem BAK .78e 3.0 ... 33.73 17.44 335 25.86 -1.5 BridgptEd BPI ... ... 25 15.85 5.71 83 6.05 -27.1tBrigStrat BGG .56 2.8 12 27.34 19.78 396 19.71 -22.3 BrightHrz BFAM ... ... 48 105.04 74.95 312 95.89 +2.0 BrghtSch n BEDU ... ... ...dd 28.18 10.79 1409 12.77 -31.6 Brinker EAT 1.52 3.7 13 44.74 29.50 967 40.62 +4.6 Brinks BCO .60 .8 ...cc 88.10 57.95 562 75.30 -4.3tBrMySq BMY 1.60 3.1 51 70.05 50.66 13042 51.76 -15.5 BristowGp BRS .28 1.7 ...dd 17.35 6.21 243 16.32 +21.2 BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2981 53.60 -20.0 BrixmorP BRX 1.10f 7.9 9 21.21 13.74 1761 13.98 -25.1 BroadrdgF BR 1.46 1.4 33 112.59 68.16 661 107.36 +18.5 Brookdale BKD ... ... ...dd 15.66 6.28 1530 6.52 -32.8 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 684 38.23 -12.2 BrookBus n BBU .25 .7 ... 41.42 25.79 26 35.56 +3.0 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 19 24.90 -13.5 BrkGblInf INF 1.40 11.6 ...q 14.20 11.02 33 12.08 -6.6 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 171 40.76 -9.0 BrkRlAs n RA .20p ... ... 24.39 21.06 71 22.06 -5.6tBrkfReEn BEP 1.96f 6.6 ... 36.00 29.80 95 29.88 -14.4 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 26.94 20.85 1990 26.83 BrownFA s BF/A .79 1.5 31 56.10 35.44 33 52.53 +5.1 BrownFB s BF/B ... ... ... 56.81 37.64 561 54.80 Brunswick BC .76 1.3 16 64.45 48.04 1213 58.16 +5.3 Buckeye BPL 5.05 12.4 12 69.60 35.24 765 40.69 -17.9 Buckle BKE 1.00e 4.4 12 25.11 13.50 233 22.50 -5.3 Buenavent BVN ... ... ...dd 16.80 10.87 692 16.17 +14.8 BldBear BBW ... ... 19 11.90 7.25 45 9.25 +.5 BungeLt BG 1.84 2.5 32 83.75 63.87 1262 72.55 +8.2 BurlStrs BURL ... ... 31 140.34 79.07 603 133.60 +8.6 BylineBc n BY ... ... ... 24.80 19.02 35 22.89 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 822 29.00 -13.4 CTrkMH23 MLPC .89e 6.4 ...q 17.46 12.85 3 13.90 -8.7 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 208 18.97 +2.2 CAI Intl CAI ... ... 6 40.11 17.68 189 20.99 -25.9 CBIZ Inc CBZ ... ... 21 19.65 14.05 140 18.30 +18.4 CBL Asc CBL .80m 20.6 2 9.73 3.80 2925 3.89 -31.3 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 131 17.35 -20.6 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 9 15.62 -29.2 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 195 7.24 -8.6 CBRE Grp CBRE ... ... 18 48.44 32.53 2213 45.39 +4.8 CBS A CBS/A .72f 1.4 15 68.86 49.24 1 50.53 -15.5 CBS B CBS .72 1.4 11 68.75 49.04 2287 50.42 -14.5 CCA Inds CAW ... ... 14 3.81 2.75 4 2.96 -6.0 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 2006 39.61 -6.9 CGG rs CGG ... ... ... 7.67 1.88 59 2.32 -48.1 CGI g GIB ... ... ... 59.89 47.25 130 57.54 +5.9 CIT Grp CIT .64 1.2 22 56.14 43.25 3451 52.90 +7.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 7 10.45 +2.7 CMS Eng CMS 1.43 3.1 28 50.83 40.48 2483 45.86 -3.0 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 167 49.16 -7.3 CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 1958 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 672 22.48 -9.0 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 119 164.19 +14.4 CNX Midst CNXM 1.30f 7.0 11 22.83 15.25 26 18.50 +10.3 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3650 14.40 -1.6 ConslCoal n CCR 2.05 13.9 ... 16.65 13.15 7 14.75 -5.8 CONSOL n CEIX ... ... ... 41.89 19.51 224 32.88 -16.8 CPFL Eng CPL .12e .9 ... 17.69 10.63 15 13.61 +18.3 CPI Aero CVU ... ... 15 10.75 5.55 19 9.90 +10.6 CRH Med CRHM ... ... ... 6.40 1.46 12 2.80 +5.7 CRH CRH .72e 2.0 ... 39.32 32.47 945 35.53 -1.6 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 1 17.24 -2.1 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 73 30.29 16.94 25 17.42 -37.4 CTS CTS .16 .6 24 29.95 20.25 115 28.90 +12.2 CURO Gp n CURO ... ... ... 20.06 13.50 97 19.86 +41.1 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 286 35.55 -4.5 CVR Ptrs UAN .71e 23.1 ...dd 4.96 2.58 143 3.07 -6.4 CVR Rfng CVRR 1.39 ... 29 18.25 6.70 525 17.00 +2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 7152 67.73 -6.6 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 1602 6.62 -17.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 8 24.25 -3.1 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 12 23.80 -4.0 CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 23.00 CabcoJCP97 PFH 1.91 14.6 ... 18.74 11.00 0 13.08 -11.4 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 0 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 627.25 36 696.95 -.9 Cabot CBT 1.26 2.2 16 68.63 50.21 307 56.18 -8.8 CabotO&G COG .24f 1.0 44 29.57 21.40 4576 23.17 -19.0 CACI CACI ... ... 14 160.40 115.10 159 154.40 +16.7 Cactus n WHD ... ... ... 29.96 19.18 261 27.85 +37.5 CadencB n CADE .13 .4 ... 29.40 20.00 285 28.80 +6.2 CaledoMn n CMCL .28 2.9 ... 9.94 5.17 12 9.60 +29.9 Caleres CAL .28 .9 16 36.00 22.39 256 32.46 -3.0sCalifRes rs CRC ... ... ...dd 25.32 6.47 3177 25.54 +31.4 CalifWtr CWT .75f 1.9 28 46.15 32.75 261 39.25 -13.5 Calix CALX ... ... ...dd 7.38 4.65 148 6.60 +10.9 CallGolf ELY .04 .2 36 17.75 11.74 895 16.70 +19.9 CallonPet CPE ... ... 31 14.44 9.34 4045 14.01 +15.3 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.80 -.9 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 220 53.30 +11.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 10 38.05 -.9 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.61 +.9 CambGblV GVAL .54e 2.1 ...q 28.50 22.65 13 26.15 +2.1 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 9 27.37 -.1 CambGlAss GAA .55e 2.0 ... 28.60 25.41 9 27.30 -.7 CambrEmS EYLD ... ... ... 38.25 29.46 1 35.60 +2.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 43 24.82 -3.9 CambTail n TAIL ... ... ... 25.47 21.44 9 21.69 -4.0 CamValMom VAMO ... ... ...q 28.07 22.55 4 25.26 +1.2 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 437 84.35 -8.4 Cameco g CCJ .40 ... ... 11.18 7.68 1772 10.20 +10.5 CampSp CPB 1.40 3.4 14 59.14 39.79 1955 41.51 -13.7 CampWrl n CWH .54 2.0 ... 47.62 25.51 1498 27.26 -39.1 Can-Fite CANF ... ... 6 2.75 1.24 80 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 565 35.18 +11.5 CIBC g CM 5.32f ... 10 100.01 77.20 275 86.30 -11.4 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1894 76.60 -7.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1813 36.25 +1.5 CP Rwy g CP 1.87 ... ... 188.80 150.91 723 180.52 -1.2sCannaeHl n CNNE ... ... ...dd 20.80 16.16 946 20.34 +19.4 Canon CAJ ... ... ... 40.67 32.20 377 34.48 -7.8 CantelMed CMD .14e .1 73 123.60 69.21 93 112.88 +9.7 CapOne COF 1.60 1.7 20 106.50 76.05 6257 92.76 -6.8 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.80 -1.5 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 31 26.29 -2.0 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 29 26.15 -3.3 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 34 25.19 -.5 CpOne pf H COFpH ... ... ... 27.19 25.12 23 25.73 -4.4 CapOne pfG COFpG ... ... ... 25.55 23.25 241 24.08 -3.8 CapSenL CSU ... ... ...dd 16.72 10.27 153 11.52 -14.6 CapInv n CIC ... ... ... 10.10 9.60 1 9.80 +1.2 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.41 8.17 421 8.91 +3.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 26 24.84 -2.0 CarboCer CRR ... ... ...dd 12.69 5.83 543 7.89 -22.5 CardnlHlth CAH 1.85 2.9 15 80.37 54.66 2999 63.57 +3.8 Care.com CRCM ... ... ...cc 20.88 11.59 161 15.79 -12.5 Carlisle CSL 1.48 1.4 19 119.21 92.09 1300 107.94 -5.0 CarMax KMX ... ... 17 77.64 56.53 1286 62.09 -3.2 Carnival CCL 2.00f 3.0 17 72.70 59.68 3133 66.07 -.5 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 200 66.33 +.1 CarpTech CRS .72 1.5 38 54.61 34.95 802 49.20 -3.5sCarrSrv CSV .30f 1.1 19 28.93 23.15 309 27.57 +7.2 Cars.cm CARS ... ... ... 32.28 20.94 359 28.03 -2.8 Carters CRI 1.80f 1.7 17 129.00 79.76 1717 104.91 -10.7 Carvana A n CVNA ... ... ... 31.35 8.14 1429 29.26 +53.0 CastleBr ROX ... ... ...dd 2.22 .98 174 1.21 -.8 CastlightH CSLT ... ... ...dd 4.75 3.15 184 3.65 -2.7 Catalent CTLT ... ... 71 47.87 28.76 642 41.40 +.8 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 206 12.95 -1.4 Caterpillar CAT 3.12 2.1 18 173.19 97.74 9827 145.19 -7.9 CatoCp CATO 1.32 8.0 18 23.30 10.76 205 16.46 +3.4 CedarF FUN 3.56 5.4 17 72.56 59.66 144 65.43 +.7 CedarRlty CDR .20 5.5 9 6.29 3.54 879 3.66 -39.8tCedarR pfB CDRpB 1.81 8.1 ... 25.79 22.45 6 22.26 -11.9tCedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.67 32 19.55 -21.9 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 169 1.94 +2.6 Celanese CE 1.84 1.7 13 114.00 83.34 635 109.56 +2.3 Celestic g CLS ... ... 9 14.38 9.79 593 10.66 +1.7 Cellcom CEL ... ... 8 10.66 6.58 3 7.20 -29.4 Cementos CPAC .50e 4.1 ... 13.49 10.02 45 12.25 -1.2 Cemex CX .29t ... ... 10.37 6.43 6119 6.62 -11.7 Cemig pf CIG .08e 3.4 ... 3.09 1.89 1591 2.32 +12.6 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 10668 9.96 +9.1 Centene s CNC ... ... 17 113.88 72.14 2018 109.29 +8.3 CC MLPInf CEN 1.25 13.4 ...q 12.43 8.12 196 9.31 -6.5tCenterPnt CNP 1.11f 4.5 18 30.45 25.29 8427 24.92 -12.1 CentElBr B EBR/B ... ... ... 9.06 4.60 24 6.19 -8.8 CentElecBr EBR ... ... ... 7.86 3.49 1029 5.21 -8.6 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 9 24.34 -.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .84f 2.7 20 33.15 27.34 249 31.19 +4.6 CentSecur CET 1.78e .8 ...q 29.00 24.12 25 26.64 -2.8 CentrusEn LEU ... ... ...dd 5.33 3.30 4 3.85 -4.0 CentCmtys CCS ... ... 15 36.00 21.90 118 29.75 -4.3 CntryLink CTL 2.16 11.7 8 27.61 13.16 10647 18.50 +10.9 Cervecer CCU .35e 1.3 ... 30.35 25.03 196 27.80 -6.0 ChannAdv ECOM ... ... ...dd 12.65 8.30 65 12.30 +36.7 ChRvLab CRL ... ... 21 119.05 86.97 214 104.70 -4.3 ChaseCorp CCF .80f .7 33 129.55 83.35 34 111.90 -7.1 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 181 19.13 -15.9 CheetahM CMCM ... ... ... 18.18 7.54 1035 12.79 +5.9 Chegg CHGG ... ... ...dd 23.54 8.97 677 22.08 +35.3 Chemed CHE 1.12 .4 46 313.25 186.09 128 306.34 +26.1 Chemours n CC .68f 1.3 13 58.08 34.84 882 50.92 +1.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1342 57.80 +7.4 ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 105 30.12 +1.6 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 50 27.40 -1.0 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 67 17.62 -2.1 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 3 25.00 -3.1 ChesEng CHK ... ... 5 5.87 2.53 22680 2.98 -24.7 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 1 48.70 -2.0 ChesGranW CHKR .32e 22.5 1 2.85 1.20 44 1.40 -24.3 ChespkLdg CHSP 1.60 5.5 30 29.98 22.55 189 29.27 +8.0 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 94 74.80 -4.8 Chevron CVX 4.48f 3.7 55 133.88 102.55 5247 122.72 -2.0 ChicB&I CBI .28 1.9 ...dd 30.71 9.55 17073 14.66 -9.2 ChiRivet CVR .84f 2.8 17 41.00 26.50 0 29.80 -6.3 Chicos CHS .33 3.3 14 14.38 6.96 2342 10.01 +13.5 Chimera rs CIM 2.00 11.6 7 20.69 15.77 534 17.31 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 3 25.27 -2.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 13 25.35 -1.7 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 14 7.97 -14.0 ChinaEAir CEA ... ... ... 45.33 24.44 28 38.51 +6.6 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 9 21.30 -1.6 ChinaGreen CGA .10e 8.1 2 2.11 1.19 66 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 482 13.89 -11.0 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 594 46.50 -8.0 ChiNBorun BORN ... ... 2 1.74 1.12 14 1.24 -1.3 ChOnlEd n COE ... ... ... 19.82 9.25 7 10.58 -15.4 ChinaPet SNP 3.73e 3.9 ... 98.00 69.60 126 95.63 +30.3 ChinaPhH CPHI ... ... ...dd 1.45 .14 339 .30 +70.5tChinRap n XRF ... ... ... 12.86 3.93 120 3.90 -31.8 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 49 50.95 -1.7 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 42 46.44 -2.2 ChinaUni CHU ... ... ... 16.55 11.87 236 13.52 -.1 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 48 21.20 -11.7 ChinZenix ZX ... ... ...dd 2.31 .86 6 1.27 +4.4 Chipotle CMG ... ... ...cc 499.00 247.52 1332 339.52 +17.5 ChoiceHtls CHH .86 1.1 40 85.35 59.60 244 81.15 +4.6 ChrisBnk CBK ... ... ...dd 1.55 .95 230 1.03 -18.9 ChubbLtd CB 2.92e 2.1 17 157.50 131.14 2777 137.26 -6.1 ChungTel CHT 1.29e 3.5 ... 39.33 33.10 198 37.34 +5.4 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1688 45.89 -8.5 CienaCorp CIEN ... ... ...dd 27.98 19.40 3866 26.62 +27.2 Cigna CI .04 ... 17 227.13 155.32 1295 171.70 -15.5 Cimarex XEC .64f .6 22 130.16 87.98 723 101.39 -16.9 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.45 -3.0 CinciBell rs CBB ... ... 67 22.20 13.00 306 15.40 -26.1 Cinemark CNK 1.28f 3.2 17 44.38 32.03 701 39.71 +14.0 CinerRes CINR 2.27 8.7 13 29.75 22.61 25 25.98 +3.5 Circor CIR .15 .3 26 68.76 40.58 49 43.89 -9.8 Cision CISN ... ... 72 14.19 9.90 249 13.69 +15.3 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.74 +8.6 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 1 27.51 -.2 Citi EUR n DEUR ... ... ... 24.13 18.78 4 21.98 -4.2sCiti AUD n DAUD ... ... ... 24.03 18.62 0 24.47 +22.4 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 28.11 -3.8 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 25.85 185 27.25 -.8 CgpVelLCrd UWT ... ... ... 36.50 10.01 2934 34.37 +40.2 CgpVelICrd DWT ... ... ... 44.68 8.11 7212 8.60 -38.8 Citigroup C 1.28 1.8 12 80.70 58.93 16040 69.36 -6.8 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 34 25.22 -.9 Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 91 27.85 -3.5 Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 127 27.50 -3.6 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 39 26.11 -3.0 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 36 26.14 -1.6 CitizFincl CFG .52 1.2 13 48.23 31.51 3773 42.52 +1.3 CitizInc CIA ... ... ...cc 8.87 5.86 80 7.90 +7.5 CityOffce g CIO .94 ... 43 13.93 10.03 147 11.22 -13.8 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 23.65 -6.1 Civeo CVEO ... ... ...dd 4.20 1.57 451 3.90 +42.9 CivitasSolu CIVI ... ... 27 19.90 11.15 130 14.25 -16.7 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.00 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 247 48.16 -11.1 ClearChan CCO ... ... ...dd 5.75 3.35 30 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.73 9.50 118 10.59 -8.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.93 +1.8 ClrbrgMLP CBA .80m 11.0 ...q 9.82 6.53 157 7.29 -12.0 ClearEnFd CEM 1.76f 12.9 ...q 17.36 12.10 184 13.66 -10.5 ClrbEOpFd EMO 1.47e 13.6 ...q 13.70 9.56 99 10.83 -8.2tClearwPpr CLW ... ... 13 50.60 23.80 378 24.15 -46.8 ClevCliffs CLF ... ... 6 9.15 5.56 9367 7.48 +3.7 ClipRlty n CLPR .38 ... ... 13.00 7.62 15 7.72 -22.7 Clorox CLX 3.84f 3.3 19 150.40 113.57 1508 116.42 -21.7 CloudPeak CLD ... ... ...dd 5.70 2.76 1049 2.98 -33.0 Cloudera n CLDR ... ... ... 23.35 12.57 2086 14.06 -14.9 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 10 12.60 -5.5 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 44 13.35 -.1 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 114 10.59 -2.7tCCFemsa KOF 1.75e 2.7 ... 91.85 63.90 57 64.22 -7.8tCocaCola KO 1.56f 3.7 72 48.62 42.19 19551 42.43 -7.5 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 867 39.77 -.2 Coeur CDE ... ... ...cc 9.98 6.71 1829 8.41 +12.1 Cohen n COHN .80 7.5 ... 12.00 7.50 1 10.64 +32.7 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 42 12.31 -7.5 CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 83 9.25 -6.4 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 277 39.85 -15.7 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 151 21.46 -10.6 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 54 25.48 -2.3 C&SIncEgy MIE 1.32 13.3 ...q 11.51 8.86 86 9.96 -2.8 CohStQIR RQI .96 8.6 ...q 13.19 10.55 330 11.18 -11.6 CohStRE RNP 1.48 8.2 ...q 21.98 17.91 151 18.13 -14.8tCohStSelPf PSF 2.06 8.2 ...q 29.16 25.30 31 25.27 -10.5 CohenStTR RFI .96 8.1 ...q 13.03 11.50 39 11.90 -6.8 Colfax CFX ... ... 25 43.29 29.94 540 31.97 -19.3 ColgPalm CL 1.68f 2.5 23 77.91 65.85 3352 66.41 -12.0 ColNthSC n CLNC ... ... ... 21.20 18.16 185 19.09 -7.1 ColNrthS n CLNS ... ... ... 14.74 5.28 16391 6.02 -47.2 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 3 24.93 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 7 24.93 -2.5 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 28 25.13 -5.4 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.16 -7.9 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 82 23.06 -6.1 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 25 23.13 -8.1 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 17 23.06 -7.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.02 -.5 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.19 -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 19.11 +3.7 ColEmxChi XCEM ... ... ...q 30.22 25.47 2 26.91 -2.7 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.31 -3.7 Col EMCns ECON .10e .4 ...q 29.87 25.48 320 25.85 -8.1 Col IndiaC INCO .03e .1 ...q 51.06 39.76 29 47.48 -4.3 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 9 14.20 -10.5 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.33 -13.2 ColumbPT CXP .80 3.9 12 23.31 19.55 750 20.71 -9.8 ColSelTec STK .92a 4.3 ...q 24.58 20.09 153 21.20 -4.7 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 1114 96.07 +10.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 105 41.65 -4.6 ComndSec MOC ... ... ...dd 3.55 2.49 37 2.86 -6.8 CmclMtls CMC .48 2.2 44 26.72 17.05 1145 21.73 +1.9 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 476 57.40 +6.8 CmtyHlt CYH ... ... ...dd 10.51 3.77 1464 3.90 -8.5 CmtyHcT n CHCT 1.59f 6.4 92 30.64 22.41 119 24.71 -12.1 CBD-Pao CBD .08e .4 ... 25.90 18.60 294 21.23 -9.9tCompDivHd CODI 1.44 9.3 ...dd 18.35 15.70 676 15.55 -8.3 ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 15 20.44 -17.1 CompssMn CMP 2.88 4.3 24 76.65 56.50 314 67.40 -6.7 Compx CIX .20 1.5 14 16.63 12.30 6 13.70 +3.0 ComstkM rs LODE ... ... ... 1.34 .21 450 .32 -18.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 674 4.76 -43.7 ConAgra CAG .85 2.3 16 40.24 32.16 3256 37.15 -1.4 ConchoRes CXO ... ... 23 162.91 106.73 1404 154.60 +2.9 ConcdMed CCM ... ... 33 4.66 2.46 3 3.25 -2.4 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 2 9.99 +.4 Conduent n CNDT ... ... ... 20.32 14.95 1071 19.08 +18.1 ConocoPhil COP 1.14f 1.8 52 67.30 42.27 9858 65.06 +18.5 ConEd ED 2.86 3.6 16 89.70 73.73 1285 78.39 -7.7 CnsTom CTO .20f .3 8 67.97 50.51 3 59.08 -7.0 ConstellA STZ 2.96f 1.3 20 233.19 171.84 828 226.87 -.7 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 1318 11.10 -.4 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.45 -1.4 ContainStr TCS ... ... 10 6.37 3.53 166 5.99 +26.4 Contango MCF ... ... ...dd 8.19 2.22 101 3.79 -19.5 ContlBldg CBPX ... ... 20 31.00 21.00 193 28.65 +1.8 ContMatls CUO ... ... 22 24.90 16.80 1 18.41 -3.1 ContlRescs CLR ... ... ...cc 66.01 29.08 1322 65.37 +23.4 Cnvrgys CVG .40 1.7 16 26.66 21.13 256 23.71 +.9 CooperCo COO .06 ... 25 260.26 199.48 427 227.59 +4.5tCooperTire CTB .42 1.5 15 40.78 27.47 718 27.40 -22.5 CooperStd CPS ... ... 14 135.00 95.33 128 128.48 +4.9 CopaHold CPA 3.48f 3.1 13 141.34 107.90 251 113.40 -15.4 Copel ELP .26e 3.6 ... 9.87 6.70 421 7.22 -5.4 CoreLabs CLB 2.20 1.8 67 123.99 86.55 379 120.51 +10.0 CoreMold CMT .05 ... 11 24.50 16.47 32 16.85 -22.4 Corecivic CXW 1.72f 8.5 12 34.73 18.61 341 20.31 -9.7 CoreLogic CLGX ... ... 20 49.30 41.19 558 43.78 -5.3tCorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 31 24.80 -3.7 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 46 38.40 +.5 CoreSite COR 3.92 3.7 39 120.85 89.76 283 105.20 -7.6 Corindus n CVRS ... ... ...dd 2.25 .66 357 1.11 +9.9 CorMedix CRMD ... ... ...dd .78 .17 370 .21 -57.4 CrnstTotR CRF 3.35 21.6 ...q 16.98 13.62 240 15.48 +1.3 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 282 15.50 +.2 Corning GLW .72f 2.7 17 35.10 26.31 7321 27.06 -15.4 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 2 11.72 -6.8 CorpCapT n CCT .40p ... ... 19.00 14.43 269 16.77 +4.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 626 26.94 -7.7 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.35 -4.2 CortsJCP97 KTP 1.91 14.4 ... 18.39 11.06 12 13.24 -7.2 CortsJCP JBR 1.75 14.8 ... 16.80 9.82 3 11.83 -5.3 CortsPE KTH 2.00 5.9 ... 34.27 30.26 2 33.75 +4.4 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 834 10.05 +3.6 Costamre CMRE .40 5.9 ... 8.18 5.45 324 6.80 +17.9 Costam pfB CMREpB 1.91 8.3 ... 27.43 21.30 5 23.00 -8.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 7 24.58 -3.4 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 6 25.17 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 194 34.48 +7.0 Cott Cp COT .24 1.7 ...cc 17.78 12.04 550 14.23 -14.6 Coty COTY .50 3.0 ... 21.68 14.24 3994 16.76 -15.7 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 82 25.97 -1.7 CousPrp CUZ .26f 3.1 13 9.63 8.23 3441 8.47 -8.4 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 688 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40 1.6 30 102.65 71.23 1077 86.74 -2.8 CrwfdA CRD/A .28 3.6 55 9.95 6.78 30 7.75 -8.8 CrwfdB CRD/B .20 2.4 60 12.40 7.89 10 8.35 -13.2 Credicp BAP 8.57e 3.7 ... 239.54 152.13 204 231.89 +11.8 CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 131.69 -4.1 CS FILgCG FLGE ... ... ...q 264.50 168.68 2 227.35 -.3 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 308 3.20 -3.3tCS InvBr n DBRT ... ... ... 85.47 33.92 3 33.08 -34.0sCS LgBrnt n UBRT ... ... ... 231.87 115.89 0 236.14 +32.4 CS MthlMtg REML ... ... ... 33.50 22.00 7 24.67 -19.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 41.54 25.46 40.67 +15.5 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6 CS SP mlp MLPO 1.12e 8.0 ... 16.57 13.92 13.92 -2.5 CredSuiss CS 1.22e 7.2 ... 19.98 13.28 3656 16.97 -4.9 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 409 2.66 -6.3 CrescPtE g CPG .12 1.3 50 10.16 6.40 2201 9.06 +18.9 CrestEq rs CEQP 2.40 8.9 ...dd 29.25 20.00 169 26.90 +4.3 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.9 40 29.80 20.05 21 21.04 -11.4 CrosTim CRT 1.02e 7.5 13 16.07 12.99 17 13.51 -8.0 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 1829 105.20 -5.2 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 13 1061.79 -6.2 CrownHold CCK ... ... 20 62.27 48.27 2505 50.08 -11.0 Cryolife CRY .12 .5 55 24.00 16.80 109 23.05 +20.4 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 817 27.71 -4.2 Cubic CUB .27 .4 ...dd 67.20 39.58 155 63.00 +6.9 CullenFr CFR 2.28 2.1 20 111.10 81.09 720 109.58 +15.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.94 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.00 -7.5 Cummins CMI 4.32 2.7 45 194.18 149.85 1672 162.14 -8.2 CurEuro FXE ... ... ...q 120.65 105.13 273 116.98 +1.2 CurAstla FXA .62 .8 ...q 81.36 73.37 12 75.69 -3.0 CurBrit FXB ... ... ...q 139.24 122.75 21 135.26 +3.1 CurrCda FXC .03e ... ...q 81.49 71.70 36 76.79 -2.2 CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 213 87.63 +2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 37

CurSwed FXS ... ... ...q 121.32 107.81 0 110.72 -4.7 CurSwiss FXF ... ... ...q 102.27 94.12 18 95.62 -1.2 CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7 CurtisWrt CW .60 .4 28 143.38 82.77 184 134.14 +10.1 Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.63 -11.6 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 6 11.54 -3.4 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 32 17.14 -15.6 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 9 9.32 -.4 CustomBcp CUBI ... ... 10 33.85 24.75 67 29.80 +14.7 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 3 25.39 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.45 -.4 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.42 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 7 25.45 -2.9 CynergT n CTEK ... ... ... 5.45 2.70 9 4.99 +23.2 CypressEn CELP .84 13.5 35 8.75 5.50 10 6.22 +3.7D -DCP Mid DCP 3.12 8.7 50 42.79 29.70 357 35.78 -1.5 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 603 57.40 -2.3 DDR Corp DDR .76 11.1 17 11.20 6.63 4606 6.83 -23.8 DDR pfJ DDRpJ 1.63 7.4 ... 25.79 21.38 20 21.90 -12.8 DDR pfK DDRpK 1.56 7.3 ... 25.98 21.04 9 21.35 -16.8 DDR Cp pfA DDRpA ... ... ... 27.09 22.40 17 22.62 -14.1 DGSE DGSE ... ... ...dd 1.74 .75 55 .85 -8.7 DHI Grp DHX ... ... 5 3.90 1.50 1924 1.65 -13.2 DHT Hldgs DHT .20e 5.3 29 4.91 3.27 505 3.80 +5.8 DNP Selct DNP .78 7.2 ...q 11.57 9.71 222 10.82 +.2 DR Horton DHI .50 1.1 17 53.32 32.19 5983 44.93 -12.0 Drdgold DRD .03e 1.3 ... 4.17 2.35 32 2.38 -27.0 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1680 21.37 -.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1082 104.01 -5.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.25 -3.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 32 24.49 -3.8 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 28 23.90 -7.0tDTE F76 n DTY 1.50 5.8 ... 27.90 25.55 29 25.77 -3.7 DTE En un DTV ... ... ... 58.42 48.68 5 52.58 -2.6tDTF TxF DTF .84 6.4 ...q 15.26 13.05 12 13.03 -7.3 DXC Tch n DXC .72 .7 ... 107.85 73.51 1053 101.82 +7.3 DanaInc DAN .24 1.0 13 35.27 19.07 771 25.16 -21.4 Danaher DHR .64f .6 25 104.82 78.97 2976 100.49 +8.3 Danaos DAC ... ... 1 3.20 1.05 23 1.15 -20.7 DaqoNEn DQ ... ... 6 72.50 18.23 178 52.03 -12.5 Darden DRI 2.52 2.8 20 100.11 76.27 858 91.12 -5.1 DarlingIng DAR ... ... 22 19.50 14.62 1348 17.17 -5.3 DaVita Inc DVA ... ... 16 80.71 52.51 1412 63.30 -12.4 Daxor DXR .15 2.0 ... 21.66 3.40 185 7.62 +66.6 DeanFoods DF .36 4.1 11 19.98 8.15 736 8.74 -24.4 DeckrsOut DECK ... ... ...cc 98.92 56.48 340 91.51 +14.0 Deere DE 2.40 1.7 32 175.26 109.79 2993 138.00 -11.8 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 20 11.71 -3.5 DelaCO VCF .72 5.1 ...q 16.50 14.00 6 14.06 -9.4 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 29 10.77 +.4tDelaNatl VFL .72 5.8 ...q 13.94 12.35 12 12.34 -6.9tDelaMN2 VMM .63 5.1 ...q 15.14 12.48 7 12.44 -7.6 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 10 29.55 -6.8 Delek DK .60 1.3 34 49.17 20.65 2586 47.25 +35.2 DellTch n DVMT ... ... ...dd 92.40 60.77 668 71.78 -11.7 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 515 48.93 -6.7 DeltaAir DAL 1.22 2.2 11 60.50 44.59 7210 54.65 -2.4 DeltaAprl DLA ... ... ...cc 23.47 16.90 16 18.60 -7.9 Dltsh SPX n DMRL ... ... ... 59.02 49.16 12 52.56 -3.2 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 0 53.12 +.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 230 74.61 -2.9 DenburyR DNR ... ... ...dd 3.33 .92 8207 3.19 +44.3 DenisnM g DNN ... ... ...dd .64 .38 177 .49 -11.8 Despg.cm n DESP ... ... ... 36.56 22.73 95 28.62 +4.1 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3655 14.60 -23.3 DBDogs22 DOD ... ... ... 30.43 18.53 10 22.12 -13.4 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 53 25.71 +1.0 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 40 25.42 -2.7 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.96 -22.1 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 9 2.77 -3.0 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 6 25.52 +2.1 DBGoldDS DZZ ... ... ...q 6.29 4.88 15 5.28 -1.5 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 7 8.79 -.7tDeut Muni KTF .84 7.7 ...q 13.72 10.98 52 10.98 -7.7 Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.32 -1.0tDeut StMu KSM .84 7.8 ...q 13.11 10.75 83 10.75 -8.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 20 23.83 -1.1 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1433 31.60 -.6 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 13.44 +11.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.46 -3.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 426 49.39 -2.1 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 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 15 31.59 -1.5 DeutEmCo DEMG ... ... ... 30.95 26.67 2 28.34 -1.7 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 532 43.46 -1.4 DbXDvxEU DEEF ... ... ...q 31.76 26.62 6 29.77 -.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.88 -5.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 0 23.79 +2.1 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 1 26.03 -2.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 1 29.65 +1.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 13 26.12 -3.8 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.94 -.6 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.17 -1.0 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.96 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 0 34.25 -1.7 DBXHrvChi CN .30e .8 ...q 42.41 28.81 7 37.12 -.6 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 26.94 0 31.23 -.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 6 27.48 -1.1 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 25.60 1 29.01 +2.1 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 517 28.36 -.2 DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.48 -1.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 571 30.19 -2.7 DevonE DVN .24 .7 23 45.16 28.80 7851 35.20 -15.0 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 245 137.61 -5.8 DiamOffsh DO .50 2.6 30 20.41 10.06 1386 19.26 +3.6 DiamRk DRH .50 4.5 15 12.11 9.87 1190 11.10 -1.7 DianaShip DSX ... ... ...dd 4.65 3.07 1029 3.59 -11.8 DianaS pfB DSXpB 2.22 9.4 ... 25.12 21.00 11 23.70 -4.5 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.55 -.5 DicksSptg DKS .90f 2.8 11 52.13 23.88 2235 32.57 +13.3 Diebold DBD .40 2.5 18 29.80 12.90 756 15.95 -2.4 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 731 101.47 -10.9 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 22 24.80 -2.7 DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 26 25.98 -2.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.57 -6.1 DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 20 25.75 -6.4 Dillards DDS .40 .5 10 88.51 45.51 317 74.47 +24.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 15 25.42 -1.7 DineEquity DIN 2.52m 3.2 5 79.66 36.71 347 77.58 +52.9 DiploPhm DPLO ... ... 54 27.78 14.23 600 21.94 +9.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 8.25 -13.3 DirBrCm n COM ... ... ... 25.28 23.23 8 24.87 +1.3 DirChInt n CWEB ... ... ... 69.08 41.71 83 46.29 -9.4 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.13 -.4 DirxAero n DFEN ... ... ... 58.00 25.75 172 49.47 +11.2 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 31.45 -8.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 23.66 -14.1 DirxInds n DUSL ... ... ... 44.53 25.88 5 31.53 -14.2 DirxMex n MEXX ... ... ... 33.36 18.90 12 21.29 +3.4 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 23.28 -24.0 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 95 20.35 -11.5 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3455 14.18 -14.1 DxGBull rs NUGT ... ... ...q 44.03 21.25 3348 25.89 -18.3 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6630 14.25 -19.8 DirSPX Br SPDN ... ... ... 35.11 28.53 42 30.72 +.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1202 50.75 -1.1 DirSPBear s SPXS ... ... ...q 45.37 24.22 5623 29.20 -2.5 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.28 +3.6 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 35.46 -1.5 DxChiABear CHAD ... ... ...q 41.27 27.67 13 31.42 +.9 DrxNGBear rs GASX ... ... ...q 47.19 18.20 11 22.01 -6.2 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 3469 8.56 -27.8 DrxRBkBull DPST ... ... ...q 95.94 43.51 18 80.69 +10.9 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4111 23.77 +.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 48.01 -3.1 DxEuFnBl EUFL ... ... ... 65.95 40.00 45.54 -4.1 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 50.29 -1.8 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.19 +2.1 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 36 43.17 -.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 29.06 159 42.09 -16.6 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 41 37.25 -2.2 DrxEMBll rs EDC ... ... ...q 168.70 75.34 199 111.65 -11.2 Dir MLPHi ZMLP 1.60m 10.8 ...q 18.55 13.61 8 14.85 -7.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 36.08 +11.7sDirTotBBr SAGG ... ... ...q 32.06 30.87 0 32.12 +3.2 DxBrzBull s BRZU ... ... ...q 65.25 20.38 782 41.55 +3.2 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1494 73.35 -5.8 DxIndiBll rs INDL ... ... ...q 120.64 70.91 25 82.15 -19.5 DxNGBll rs GASL ... ... ...q 31.99 14.60 77 20.98 -17.4 DrDevMBr DPK ... ... ...q 17.76 10.08 6 11.79 -4.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1195 32.00 +5.4 DxREBear DRV ... ... ...q 15.62 9.81 60 13.62 +30.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.44 +7.6 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 3 75.71 -1.9 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.50 33.35 -100.0 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 36.52 22 53.09 -14.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 8286 11.23 -8.5 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2516 11.34 -3.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 27 59.52 -35.5 Dx30TBear TMV ... ... ...q 22.46 17.07 892 21.77 +23.5 DxFnBull s FAS ... ... ...q 82.80 41.32 1548 63.13 -7.7 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 47 40.58 -2.2 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 12 13.04 -3.1 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 67 27.66 -6.9 DxHcrBll s CURE ... ... ...q 63.45 34.34 113 43.76 -6.1 DxTcBull s TECL ... ... ...q 149.65 69.95 229 109.90 -2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 6 32.89 -8.7 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1352 121.52 -11.9 Dir30TrBul s TMF ... ... ...q 23.46 17.06 450 17.37 -21.4sDir10TrBear TYO ... ... ...q 15.70 13.12 37 15.70 +11.7tDx10yTBull TYD ... ... ...q 47.36 39.16 0 38.82 -11.6 DxMCBull s MIDU ... ... ...q 53.91 33.43 18 43.95 -5.3 DrxREBull s DRN ... ... ...q 24.73 14.68 81 16.13 -29.4 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 941 32.20 -5.3 DirxDMBull DZK ... ... ...q 100.54 60.36 5 79.98 -3.0 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2272 69.86 -.6 DrxSPBull s SPXL ... ... ...q 54.49 31.26 4762 40.87 -7.8 DirxEnBull ERX ... ... ...q 44.29 21.37 2614 35.19 +.7 Discover DFS 1.40 1.9 13 81.93 57.50 4104 71.86 -6.6 Disney DIS 1.68f 1.7 14 115.61 96.20 8571 101.15 -5.9 Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 31 12.33 -8.2 DrReddy RDY .29e .9 ... 42.97 29.83 167 31.75 -15.5 DocuSec rs DSS ... ... ...dd 3.16 .56 34 1.20 -33.3 DolbyLab DLB .64 1.0 81 74.29 48.00 1339 62.22 +.4 DollarGen DG 1.16f 1.2 22 105.82 65.97 1429 97.25 +4.6 DomMidst DM 1.34f 9.0 11 34.85 14.20 455 14.90 -51.1 DomEngy D 3.34f 5.2 13 85.30 63.88 3424 64.80 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 67 45.02 -12.9 DomRs76 n DRUA ... ... ... 25.94 23.04 86 24.60 -3.8 Dominos DPZ 2.20f .9 39 243.81 166.74 843 233.53 +23.6 Domtar g UFS 1.74f 3.8 17 52.58 35.72 523 45.32 -8.5 Donaldson DCI .72 1.6 25 52.20 42.59 447 45.09 -7.9 DonlleyRR rs RRD .56 6.0 10 15.04 6.51 727 9.27 -.3 DonnlyFn n DFIN ... ... ... 24.00 16.41 141 18.42 -5.5 DorianLPG LPG ... ... ...dd 9.35 6.20 201 7.60 -7.5 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 347 20.09 -.5 DblLOppCr DBL 2.00a 9.4 ...q 26.09 20.84 71 21.23 -4.3 DougDyn PLOW .96 2.2 32 47.40 28.55 94 43.00 +13.8 DEmmett DEI 1.00 2.7 23 41.59 34.72 906 36.60 -10.9 Dover DOV 1.88 2.0 25 109.06 76.47 2913 94.94 -6.0 DoverDG DDE ... ... ...dd 1.79 .92 6 1.33 +30.4 DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 7855 63.64 -10.6 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1584 119.69 +23.3 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 42 9.30 -1.1 DryHYSt DHF .35 10.9 ...q 3.60 3.14 138 3.18 -4.8 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 52 12.33 -5.2 DryfMu DMF .54 6.8 ...q 10.00 7.93 84 7.98 -10.2 DryStrt LEO .52 6.8 ...q 9.18 7.53 136 7.58 -12.3 DrySM DSM .50 6.7 ...q 8.85 7.43 136 7.47 -12.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 1202 44.00 -7.8 DriveShack DS .48 9.3 14 6.49 2.41 179 5.15 -6.9 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.39 -1.3 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 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 0 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 23 30.46 +7.1 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 70 14.06 -9.4 DufPUC DUC .60 7.1 ...q 9.33 8.40 13 8.47 -4.3 DukeEngy DUK 3.56 4.5 17 91.78 72.93 3276 78.89 -6.2 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 30 25.11 -.9 DukeRlty DRE .80 3.1 20 30.14 24.30 1406 25.96 -4.6 DunBrad DNB 2.09f 1.8 17 130.95 101.17 244 116.70 -1.4 Dycom DY ... ... 21 123.99 73.95 263 106.59 -4.3 Dynagas DLNG 1.69 19.4 ... 16.87 8.48 251 8.69 -20.0 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.15 +.5 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 204 6.51 -7.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.47 -.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 8 23.90 -3.5E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 3 19.42 -6.5 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 1 21.24 -11.8 E-TrAlerInf MLPI 1.88e 8.4 ...q 28.59 20.31 196 22.26 -8.0 ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.33 +1.9 ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 69 16.27 -6.1 E-TrFood FUD ... ... ...q 19.82 17.55 0 17.76 -1.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 1 18.03 +5.7 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.8 ...q 21.50 13.13 55 14.22 -13.6 E-TrcCmci UCI ... ... ...q 16.05 11.97 15 15.69 +1.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.54 -2.0 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 1 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 26 1.65 -23.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 16.82 251 17.27 -22.6 EMCOR EME .32 .4 24 85.08 61.97 397 80.86 -1.1 EMX Roy g EMX ... ... ... 1.04 .67 6 .88 +5.9 ENI E 1.29e 3.3 ...dd 39.57 29.44 124 38.80 +16.9 EOG Rescs EOG .74f .6 ...dd 119.00 81.99 2793 115.40 +6.9 EP Energy EPE ... ... ...dd 4.85 1.27 444 1.88 -20.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 305 112.83 +5.0 EPR Prop EPR 3.84 7.1 14 75.55 51.87 474 54.23 -17.2 EPR pfC EPRpC 1.44 6.1 ... 29.73 23.38 3 23.71 -11.9 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 34.32 -6.9tEPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 36 22.19 -11.3 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2389 46.95 -17.5 EQT GP n EQGP .81e 3.1 13 31.77 21.05 99 25.82 -4.0 EQT Mid EQM 4.10f 6.6 12 78.75 55.40 230 62.24 -14.9 ETF SITRis RISE ... ... ...q 24.97 22.59 11 24.84 +4.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 33 11.35 ETF Cyber HACK ... ... ...q 37.13 28.38 608 36.00 +13.8 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 27 36.07 +3.4 ETF M AlH MJ ... ... ... 39.72 26.02 158 28.38 -3.0 ETF M Vid GAMR ... ... ... 51.93 36.25 32 46.73 -2.5 ETF Drone IFLY ... ... ... 38.00 33.54 4 35.04 -6.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 47 26.24 +1.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 0 33.23 -2.8 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 8 32.24 +2.0 ETF Clim ETHO ... ... ...q 37.25 29.45 1 34.02 +.1 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 0 43.90 +2.5 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 25.53 -2.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.30 +.6 ETF AptF n FTVA ... ... ... 30.36 24.74 1 26.65 -1.8 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.34 -2.0 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 7 15.58 -2.0 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.18 -4.4 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 11 33.84 +3.2 GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.79 -1.7 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.57 -.7 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.78 -1.3 PremisCap TCTL ... ... ... 31.57 27.30 4 29.45 -1.7 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 0 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.91 25.36 +1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 8 31.12 -4.4 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 2 31.30 -6.3 EtfInfcMLP AMZA 2.08 28.3 ...q 10.59 6.55 714 7.35 -14.6 ETF BioPr n BBP ... ... ... 45.18 37.33 1 39.72 -2.1 ETF ClinT n BBC ... ... ... 36.25 25.88 12 30.86 +8.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 23.82 -4.9 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 19 24.40 -3.3 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 +5.8tETF Virt n CUMB ... ... ... 26.08 24.43 1 24.40 -4.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 47 64.41 -.9 ETFS Com BCI ... ... ... 25.79 18.58 17 24.85 +1.5 ETFS Comd BCD ... ... ... 27.04 23.25 4 26.65 +3.5 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 25 127.77 +1.3 ETF Pall PALL ... ... ...q 107.47 71.96 16 92.82 -8.6 ETF Plat PPLT ... ... ...q 97.94 83.35 55 86.67 -2.0 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 13 7.40 -6.8 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 4 15.13 -8.8 EagleMat EXP .40 .4 24 122.49 86.51 539 100.45 -11.3 EaglePtCr ECC .80 4.5 ... 21.60 17.28 201 17.91 -4.8 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 7 25.50 -1.3 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 1 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.13 -1.1 Earthstone ESTE ... ... ...dd 13.83 7.85 86 10.38 -2.4 EastGvP n DEA 1.04 5.1 30 22.32 19.03 345 20.27 -5.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 193 85.84 -2.9 EastChem EMN 2.24 2.1 14 112.45 76.11 962 105.15 +13.5 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 402 4.95 +59.7 Eaton ETN 2.64f 3.4 18 89.85 69.82 2611 76.73 -2.9 EatVn 22 n EFL ... ... ... 10.09 9.08 59 9.51 +2.9 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 64 9.76 -2.4 EV CAMu EVM .68 6.7 ...q 12.89 10.15 62 10.15 -11.8 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 29 11.31 -7.0 EatnVan EV 1.24f 2.3 21 60.95 42.65 402 54.98 -2.5 EV EnEq EOI 1.04 7.1 ...q 15.15 12.94 133 14.64 +.9 EV EEq2 EOS 1.05 6.5 ...q 16.85 14.13 132 16.16 +6.2 EV FltRt EFT .91 6.0 ...q 15.33 14.03 173 15.15 +5.7 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 7 16.61 +1.8 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 230 12.94 -5.2tEV MAMu MAB .65 5.2 ...q 16.00 12.38 2 12.40 -6.1tEVMAMu MMV .69 5.6 ...q 14.04 12.28 3 12.30 -6.2tEV MIMu MIW .71 5.7 ...q 14.39 12.59 1 12.53 -6.9tEVMIMu EMI .71 5.9 ...q 14.52 12.06 4 12.04 -6.2tEVMuniBd EIM .77 6.6 ...q 12.99 11.63 320 11.62 -7.1 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 17 11.61 -5.7 EVMunTT ETX .85 4.5 ...q 21.20 18.81 16 18.91 -8.7 EV MuIT EVN .85 7.4 ...q 13.13 11.39 67 11.49 -7.3tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.16 25 20.11 -10.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.67 -6.1 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 26 11.14 -5.1 EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 23 10.58 -8.5tEV NYMu ENX .72 6.5 ...q 13.34 11.04 48 11.01 -10.7 EVNYMu EVY .74 6.2 ...q 13.56 11.84 24 11.92 -6.2tEV OHMu EIO .70 6.2 ...q 14.70 11.42 1 11.35 -10.6 EVOHMu EVO .73 5.9 ...q 14.11 12.10 1 12.43 -4.6 EV PAMu EIP .77 6.6 ...q 13.39 11.62 1 11.75 -5.5tEVPAMu EVP .73 6.4 ...q 12.66 11.30 4 11.30 -7.3 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 116 9.11 -5.4 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 112 14.83 +2.7 EV SrInc EVF .42 6.3 ...q 6.90 6.31 128 6.71 +2.9 EVShDur EVG 1.08 8.0 ...q 14.64 13.31 57 13.42 -6.5 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 20 9.61 -6.2 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 78 22.00 -5.5 EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 114 16.66 -3.9 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 23 25.53 +.5 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 213 11.80 -3.2 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 543 9.08 -3.2 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 34 15.55 -7.1 EVTxGBW ETW 1.17 10.2 ...q 12.74 11.15 355 11.45 -3.9 EVTxBWOp ETV 1.33 9.0 ...q 15.69 14.19 200 14.74 -4.1 EclipseRs ECR ... ... 18 3.10 1.23 379 1.25 -47.9 Ecolab ECL 1.64 1.1 31 150.46 125.05 1773 145.17 +8.2 Ecopetrol EC .16e .7 ... 22.66 8.60 1935 21.76 +48.7 Edenor EDN ... ... ... 63.29 28.88 60 54.69 +10.0 Edgewell EPC ... ... 11 78.04 42.00 762 44.42 -25.2 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1270 64.84 +2.5 EducRltTr EDR 1.56 4.9 24 40.84 30.07 633 31.93 -8.6 EdwLfSci s EW ... ... 40 143.22 100.20 5336 129.52 +14.9 eHiCarSvc EHIC ... ... ... 13.43 8.89 265 13.14 +13.6 8x8 Inc EGHT ... ... ...dd 20.55 10.30 399 19.45 +37.9 ElPasoEl EE 1.34 2.7 21 61.15 48.05 175 49.95 -9.8 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.00 -3.6 EldorGld g EGO .02e ... 10 3.76 .80 10039 .96 -33.2 Electrmed ELMD ... ... 21 7.96 4.12 1 5.41 -10.9 ElevCr n ELVT ... ... ... 9.48 5.90 39 7.35 -2.4 EliLilly LLY 2.25f 2.8 26 89.09 73.69 5372 81.14 -3.9 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.20 -2.3 Elkh LoVl n LVHB ... ... ... 34.44 29.71 9 30.88 -4.6 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 61 114.95 79.71 569 88.58 -.9 EllingtnF EFC 1.76 11.8 11 17.00 14.12 30 14.91 +2.8 EllingtRM EARN 1.48 13.2 9 15.74 10.23 76 11.22 -6.8 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 25 9.11 -3.2 Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 2 23.60 -6.1 eMagin EMAN ... ... ...dd 3.00 1.23 37 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 26.68 +.6 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 9 30.40 +3.8 Embraer ERJ .13e .5 ... 28.55 17.58 1043 26.41 +10.4 EmerExp n EEX .28 1.4 ... 24.56 18.19 53 19.81 -2.6 EmergeES EMES 2.68m ... ...dd 14.35 5.65 374 7.26 +1.0 EmergBio EBS ... ... 30 55.91 28.85 293 52.28 +12.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 2380 68.71 -1.4 EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.53 15.17 51 17.03 -17.6 EmpOP60 OGCP .34 2.0 ... 21.30 15.28 2 17.00 -16.6 EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 17.02 -16.6 EmpStRTr ESRT .34 2.0 44 21.66 16.23 3547 17.12 -16.6 EmployH EIG .80 2.0 14 50.45 38.35 129 40.75 -8.2 EElChile EOCC 1.07e 4.6 ... 29.41 21.65 375 23.22 -13.7 EnLinkLP ENLK 1.56 11.0 ... 18.58 12.75 606 14.18 -7.7 EnableMid ENBL 1.27 9.3 15 16.98 12.89 214 13.71 -3.6 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 654 9.72 -27.4 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 929 10.54 -23.7tEnbridge ENB 2.68 ... ... 42.31 29.26 5646 29.27 -25.2 EnCana g ECA .06 .5 22 14.31 8.01 6699 12.70 -4.7 EncompHlth EHC 1.00 1.7 21 59.70 42.21 472 57.39 +16.2 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 849 3.00 +25.5 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 125 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 695 66.92 +16.2 Energizer n ENR 1.16 2.0 20 64.00 40.64 720 58.29 +21.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 121 1.81 +1.1 EgyTrEq s ETE 1.22f 7.8 19 19.50 12.80 1565 15.63 -9.4 EngyTrfPt ETP 2.26 12.4 18 23.86 15.06 5148 18.20 +1.6 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 16 12.47 6.52 618 11.96 +22.2 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 727 11.48 +2.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 422 6.33 +11.4 EnerSys ENS .70 1.0 25 84.74 61.33 254 70.87 +1.8 Engility EGL ... ... ...cc 35.63 21.19 96 26.21 -7.6 EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 463 14.85 -15.6 Ennis Inc EBF .80 4.4 14 21.50 15.90 181 18.05 -13.0 EnovaIntl ENVA ... ... 17 23.65 11.15 160 22.00 +44.7 EnPro NPO .88 1.1 44 94.79 65.12 134 78.29 -16.3 ENSCO ESV .04 .7 ...dd 8.22 4.10 15029 6.04 +2.2 Enservco ENSV ... ... ... 1.20 .27 170 1.00 +55.3 EnSync ESNC ... ... ... .80 .31 774 .38 -4.0 Entercom ETM .36 3.4 13 12.60 9.25 969 10.45 -3.2 EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 60 24.13 -4.0 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.79 -4.6 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 23.95 -5.0 Entergy ETR 3.56 4.5 35 87.85 71.95 1222 79.42 -2.4 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 36 24.16 -2.7 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 3 24.52 -2.3 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 2 23.57 -5.0 EntMS FtM EMP ... ... ... 25.49 23.00 11 24.12 -4.1 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.13 -1.9 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 5 25.20 -4.9 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 5121 27.02 +1.9 Entravisn EVC .20 4.0 50 7.90 4.35 231 5.00 -30.1 EntrResc EGI ... ... ... .69 .21 16 .36 -40.3 Envestnet ENV ... ... 44 60.28 33.95 191 54.15 +8.6 EnviroStr EVI .20e ... 74 43.10 18.90 8 36.20 -9.5 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1282 38.09 +10.2 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 19 27.60 -.2 EnzoBio ENZ ... ... ...dd 12.04 5.35 134 6.10 -25.2 Equifax EFX 1.56 1.3 21 147.02 89.59 980 119.84 +1.6 EquityCmw EQC ... ... 31 32.35 27.96 431 30.72 +.7 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 79.71 517 87.83 -1.3 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 1703 60.31 -5.4 EquusTR EQS ... ... 30q 3.00 2.16 4 2.36 -1.7 EraGroup ERA ... ... 10 12.78 8.00 35 10.24 -4.7 ErinEn rs ERN ... ... ...dd 4.00 1.15 437 1.63 -40.9 Eros Intl EROS ... ... ...dd 16.90 6.65 431 10.95 +13.5 EscoTech ESE .32 .6 19 66.80 50.30 39 57.85 -4.0 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.50 +10.6 Essent ESNT ... ... 9 50.08 32.91 1330 34.25 -21.1 EssexPT ESS 7.00 3.0 28 270.04 214.03 341 236.65 -2.0 EsteeLdr EL 1.52f 1.0 49 153.88 87.02 1925 146.49 +15.1 Esterline ESL ... ... 17 102.70 67.15 148 73.50 -1.6 EtfSilver SIVR ... ... ...q 17.70 14.92 114 16.13 -2.4 EthanAl ETH .76 3.3 16 33.13 21.50 344 23.35 -18.4 Etrac2xMtg MORL 3.31e 23.0 ...q 19.50 12.50 172 14.40 -18.4 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 5 67.76 -7.4 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9sEtrCrdOil n OILX ... ... ... 38.03 25.90 1 39.15 +20.1tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.40 3 24.54 -23.8 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.27 -3.6 Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 90 15.74 -13.1 EtrcDvsHi DVHL 2.85e 15.9 ...q 23.30 17.57 9 17.98 -11.0 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.31 30 14.60 -7.3 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 0 20.30 -22.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 3 13.03 -83.1 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 8 161.20 -6.3 FI EnhEu n FIEE ... ... ... 202.02 156.75 0 170.68 -3.8 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 1 35.47 -17.3 Etr MLP In MLPQ .08p ... ... 52.95 25.63 74 30.58 -18.9 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 4 14.41 -18.6 EtrSCHiDv SMHD 3.06e 19.0 ...q 23.61 14.27 24 16.11 -17.9 Euronav n EURN 2.41e ... ...dd 9.65 6.90 759 8.35 -9.7 EuroEqFd EEA .17e 1.8 ...q 10.88 8.74 3 9.71 -1.6 EvansBc EVBN .92f 2.0 22 47.08 37.15 8 46.10 +10.0 Evercore EVR 1.60f 1.6 23 103.05 66.80 915 99.85 +10.9 EverestRe RE 5.00 2.1 26 277.17 208.81 377 240.44 +8.7 EveriHldgs EVRI ... ... ...dd 8.99 6.05 616 6.26 -17.0 EversrceE ES 2.02f 3.4 19 66.15 55.93 1719 59.37 -6.0 Evertec EVTC .40 2.3 15 19.53 12.60 629 17.75 +30.0 EvolentH n EVH ... ... ...dd 27.50 10.30 875 16.55 +34.6sEvolPetrol EPM .40f 4.6 18 8.70 6.35 323 8.75 +27.7 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 362 21.23 -10.5 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 90 18.30 -6.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 0 22.87 +86.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.01 +3.7 Ber US Rs n BERN ... ... ... 29.41 24.94 27.55 +2.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.28 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 1 20.52 +7.7 RxVlmxInF VMIN ... ... ... 46.55 2.37 34 2.75 -92.0 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.50 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 132 36.45 -4.2 Exelon EXC 1.38f 3.5 11 42.67 33.30 3818 39.16 -.6 Express EXPR ... ... 24 11.34 5.28 2170 7.50 -26.1 ExtendStay STAY .84f 4.3 48 21.28 16.27 977 19.67 +3.5 Exterran n EXTN ... ... ...cc 33.69 23.29 77 29.90 -4.9 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 576 86.28 -1.3 ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 13767 79.50 -4.9F -FB Finl n FBK .06p ... 18 45.43 32.84 46 40.66 -3.2 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 19 78.10 +12.1sFCB Fin FCB ... ... 22 59.35 39.90 552 59.25 +16.6 FGL Hldg n FG ... ... ... 12.25 8.65 414 9.75 -3.2 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1111 80.56 -14.9 FNBCp PA FNB .48 3.6 16 14.99 12.02 4321 13.17 -4.7 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.39 -2.9 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.15 -.7 FTFQMom MOM ... ... ...q 26.05 21.20 2 25.44 +5.9 FTFQuSize SIZ ... ... ...q 21.94 19.25 0 19.75 -1.2 FTFQValu CHEP ... ... ...q 27.13 23.73 0 25.25 -3.2tFTFQHgDiv DIVA 1.08e 2.9 ...q 25.73 23.20 4 23.21 -6.6 FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 28.96 -3.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.80 -2.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 62 30.13 -5.6 FS Invest FSIC .89 12.0 7 9.83 6.95 820 7.40 +.7tFTE Net n FTNW ... ... ... 26.25 15.02 67 16.30 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 38

FTI Cnslt FCN ... ... 22 51.56 31.65 419 51.10 +18.9 Fabrinet FN ... ... 10 47.02 24.02 585 28.63 -.2 FactsetR FDS 2.24 1.2 24 217.36 155.09 308 193.21 +.2 FairIsaac FICO .08 ... 45 179.58 131.14 131 166.84 +8.9 FairmSant FMSA ... ... ...dd 6.21 2.47 2463 5.51 +5.4 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 3194 4.50 -19.4 Farmland FPI .51 6.6 71 10.95 7.15 365 7.76 -10.6 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.74 4 24.85 -3.6 FedExCp FDX 2.00 .8 15 274.66 186.00 1246 246.90 -1.1 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 29 88.14 +12.7 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 1 84.32 +15.9 FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.20 +.3 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 2 25.87 -1.8 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 377 112.16 -15.5tFedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.78 12 21.68 -13.9 FedSignl FSS .28 1.3 27 24.18 15.47 236 22.10 +10.0 FedInvst FII 1.00 3.2 11 36.76 25.24 1285 31.00 -14.1 FedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.31 -5.2 Ferrari n RACE ... ... ... 131.20 75.10 261 122.82 +17.1 Ferrellgs FGP .40 10.8 ...dd 6.07 2.87 271 3.70 -13.6 Ferro FOE ... ... 19 25.50 16.48 218 23.79 +.8 FiatChrys FCAU ... ... ... 24.95 10.17 5881 23.48 +31.6 FibriaCelu FBR .09e .5 ... 22.05 8.88 1959 19.20 +30.6tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.66 12 48.42 -4.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 17 49.37 -1.5tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.74 58 48.60 -3.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 47 39.95 +2.1 FidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 39 30.33 -11.6 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 170 20.46 +2.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 146 40.56 -.5 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 70 40.06 +.2 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 65 37.55 -3.0 Fid Val n FVAL ... ... ... 35.18 28.14 7 32.20 -2.0 Fid Qual n FQAL ... ... ... 34.02 27.75 11 31.19 -1.9 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 489 51.21 +2.5 Fid Moment FDMO ... ... ... 33.84 27.10 22 31.54 +.8 Fid LowVol FDLO ... ... ... 32.45 27.08 28 30.03 -1.9 Fid RisR n FDRR ... ... ... 32.71 27.43 34 29.74 -3.0 Fid CoreD n FDVV ... ... ... 30.41 26.10 40 28.59 -.3 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 36 22.48 -9.0 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 39 33.28 -3.6 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 26 29.80 -3.6 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 69 33.54 -4.3 FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 748 37.23 -5.1 FidNatInfo FIS 1.28 1.4 18 103.65 81.72 1498 94.11 FidClayOp FMO 1.72f 14.9 ...q 15.66 10.27 137 11.56 -12.1 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 39.40 738 80.52 +12.5 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 1044 54.63 -2.5 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 23 7.10 4.48 1690 7.04 +38.0 FstCash FCFS .80f 1.0 33 85.15 50.95 464 80.75 +19.7 FstCwlth FCF .36f 2.4 23 15.67 12.05 566 15.27 +6.6tFstData n FDC ... ... 7 19.23 14.89 4609 14.99 -10.3 FstHorizon FHN .48 2.6 16 20.86 15.84 4793 18.68 -6.6 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.32 +.5 FstInRT FR .87f 2.9 ... 32.91 27.38 698 29.65 -5.8 FMajSilv g AG ... ... ...dd 9.36 4.93 2465 6.64 -1.5 FstRepBk FRC .72 .8 ... 105.52 84.56 814 93.61 +8.0 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 75 25.33 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 26.21 +.3 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.63 -.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 15 24.56 -3.3 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.09 -2.9 FtTr 22 n FIV ... ... ... 10.10 9.02 120 9.41 +3.1 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 14 11.10 -4.1 FT MCGr FNY .15e .4 ...q 42.85 33.15 9 40.45 +3.2 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 34.86 -3.9 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.44 36.00 11 43.91 +3.3 FT SCVal FYT .26e .7 ...q 38.64 32.07 5 36.41 -1.2 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 0 33.16 -1.0 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 80 14.27 +3.9 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 6 48.04 +1.2 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 75 17.68 -5.5 FtTEqCom ERM ... ... ... 23.64 19.74 4 21.56 -3.6 FtT EqTact TERM ... ... ... 23.62 19.67 12 21.62 -3.3tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.40 799 19.41 -3.0 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.28 -3.4 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.48 -1.9 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.61 -1.7tFT PfInc n FPEI ... ... ... 21.03 19.49 32 19.50 -3.2 FT VolIn n HDMV ... ... ... 36.34 32.75 130 34.58 +.8 FT VolD n HUSV ... ... ... 23.72 21.53 9 22.46 -2.3 FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 34 22.35 -15.7 FTEnInfra FIF 1.32a 8.4 ...q 19.39 14.57 80 15.75 -11.6 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 49 14.87 -8.2 FTArcaBio FBT ... ... ...q 147.10 102.93 46 130.83 +5.0 FTDJInet FDN ... ... ...q 131.99 91.45 683 121.27 +10.4 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 127 21.99 -3.5 FT ConDis FXD .30e .7 ...q 45.57 35.72 29 40.97 -2.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 123 46.76 -3.9 FT Engy FXN .33e 2.1 ...q 16.48 12.25 199 15.71 +1.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 84 30.96 -1.1 FT HlthCr FXH ... ... ...q 76.92 62.71 53 69.81 FT IndPrd FXR .16e .4 ...q 42.74 33.68 67 39.14 -3.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 23 42.14 -3.9 FT Tech FXL .13e .2 ...q 59.90 42.59 238 53.89 +5.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 45 25.95 -.3 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 42 26.13 -.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.13 -5.2 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 391 22.50 -8.4 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 98 15.01 -8.6 FT USIPO FPX .32e .5 ...q 74.54 57.95 43 68.39 +.2 FTChnd FNI .19e .5 ...q 43.90 32.59 23 37.58 -5.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 3 21.40 -3.3 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.56 -1.6 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 28 47.60 -2.3 FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.59 140 22.48 -7.8 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 62 58.51 -.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 40 63.25 +3.4 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 72 53.11 -2.8 FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 167 12.75 -17.9 FT MCCore FNX .51e .8 ...q 69.65 56.86 19 65.40 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 126 28.32 -5.9 FTFutStrt FMF ... ... ... 51.53 37.80 1 47.91 +.6 FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 6 13.57 -4.6 FT MultCG FAD .20e .3 ...q 71.30 55.98 4 67.61 +3.0 FT MultCV FAB .45e .8 ...q 59.34 50.27 8 55.14 -3.2 FT MLPEn FPL 1.26 11.7 ...q 13.69 9.57 58 10.73 -9.6 FT REIT FRI .39e 1.9 ...q 24.11 20.20 14 20.95 -10.0 FT SCCore FYX .38e .6 ...q 64.05 52.79 19 61.35 +.3 FTSpecFin FGB .70 11.6 ...q 7.64 5.65 31 6.06 -1.3 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 23 12.02 -6.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.06 -1.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 291 29.82 -3.4 FT EmOp FEO 1.40 9.0 ...q 17.42 15.45 9 15.55 -4.7 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 75 13.14 +2.3 FirstEngy FE 1.44 4.2 12 35.56 27.93 5860 34.16 +11.6 Fitbit n FIT ... ... ...dd 7.32 4.51 2530 5.23 -8.4 500.com WBAI ... ... ...dd 23.22 8.12 62 17.62 +74.3 FiveOaks OAKS .40m 14.1 9 5.61 2.55 57 2.80 -30.0 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.25 +.1 FvPntHld n FPH ... ... ... 16.74 12.00 108 13.43 -4.8 FlagstarB FBC ... ... 33 40.06 28.43 362 35.38 -5.5tF&C DynPf DFP 1.92 8.2 ...q 28.36 23.61 50 23.52 -11.8 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 17 13.38 -10.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 22 10.77 -8.8tFlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.35 119 18.35 -10.3tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 39 19.17 -11.3 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.30 +7.2 Fleetcor FLT ... ... 25 213.74 121.52 495 201.29 +4.6 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 10 110.08 -1.6 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 190 58.74 -1.6 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 325 34.01 +2.2 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 115 24.23 -.5 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 50 24.50 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.23 24.25 -3.2 FlexEMTilt TLEH ... ... ...q 33.14 27.41 3 30.74 -.4 FlxDMTilt TLDH ... ... ...q 30.34 26.89 2 28.55 -2.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 60.59 -3.5 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 12 46.57 -4.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 25 68.64 -.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 6 24.81 -2.7 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 3 28.09 -1.7 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 35 26.31 -1.8 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 8 43.27 -1.9 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 67 44.11 -2.0 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 15 75.37 -.1 FlexSolu FSI ... ... 10 2.58 1.33 12 1.48 -18.7 Flor&Dec n FND ... ... 56 58.28 32.40 1002 53.38 +9.7 Flotek FTK ... ... ...dd 12.52 3.82 2346 3.90 -16.3 FlowrsFds FLO .68 3.0 25 22.82 16.80 722 22.41 +16.1 Flowserve FLS .76 1.7 ...cc 51.92 37.51 982 46.00 +9.2 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1305 59.64 +15.5 FlyLeasing FLY 1.00 7.9 11 14.65 11.54 81 12.61 -2.3 FEMSA FMX .74e .8 ... 103.82 84.32 265 91.62 -2.4 FootLockr FL 1.38f 3.3 17 77.71 28.42 1770 41.94 -10.5 FordM F .60a 5.4 6 13.48 10.14 38809 11.11 -11.0 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1027 19.93 -17.3 Forestar FOR ... ... 15 26.39 14.10 50 23.00 +4.5 ForsightEn FELP .13 ... ...dd 5.60 3.28 13 3.50 -19.9 Fortis n FTS 1.70 5.2 ... 38.24 31.41 154 32.93 -10.2 Fortive n FTV .28 .4 ... 80.31 60.40 1756 72.20 -.2 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 81 16.54 -17.0 FortunaSlv FSM ... ... 24 6.08 4.03 788 5.66 +8.4tFBHmSec FBHS .80f 1.4 19 73.62 54.88 1518 56.03 -18.1 ForumEn FET ... ... ...dd 17.97 10.05 536 12.35 -20.6 FoundBld n FBM ... ... ... 17.00 11.03 69 14.34 -3.0 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 219 22.47 -12.6 FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 11 6.81 -24.3 FrancoN g FNV .92 1.3 68 86.06 64.90 273 70.38 -12.0 FrankCov FC ... ... ...dd 31.20 17.35 42 25.25 +21.7 FrankFn n FSB .40p ... 17 44.30 30.30 43 34.00 -.3 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 9 32.30 -2.3 FrankLibGl FLQD ... ... ... 30.47 27.37 11 27.87 -4.2 FrankLbGlE FLQG ... ... ... 32.51 27.49 0 29.71 -2.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 29.97 -1.1tFrnkLInvGr FLCO ... ... ... 24.89 23.71 1 23.66 -4.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.09 -2.8 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 0 27.10 +3.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 3704 33.58 -22.5 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 12.20 7.08 332 7.55 -29.7 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 65 11.11 -6.1 FrkUnv FT .47 7.0 ...q 7.39 6.68 25 6.75 -5.9 FranksIntl FI .30 4.4 ... 9.19 4.93 550 6.82 +2.6 FrptMcM FCX .20 1.3 12 20.25 11.05 39924 15.37 -18.9 FresenMd FMS .51e 1.0 ... 57.94 44.33 194 49.52 -5.8 FDelMnt FDP .60 1.2 21 61.98 43.02 69 49.77 +4.4 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 12 6.02 +6.0 Frontlne rs FRO .60e ... 35 6.71 3.79 398 4.57 -.4 FullerHB FUL .62f 1.2 25 58.74 46.62 324 50.81 -5.7 FutureFuel FF .24a 2.0 14 16.39 11.32 26 11.82 -16.1G -GAMCO s GBL .08 .3 8 32.60 23.97 17 26.07 -12.1 GATX GATX 1.76f 2.6 14 73.25 56.00 253 67.78 +9.0 GATX 66 GMTA ... ... ... 27.00 22.81 6 25.49 -3.0 GCP ApT n GCP ... ... 28 34.79 27.25 380 30.65 -3.9 GDL Fund GDL .64 6.9 ...q 10.38 9.13 21 9.30 -4.4 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 4383 19.39 -17.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 16 24.55 -2.7 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 119 26.53 +2.2 GMS Inc n GMS ... ... 16 39.98 27.21 199 31.69 -15.8 GNC GNC .80 20.7 3 10.95 3.13 2354 3.86 +4.6 GP Strat GPX ... ... 29 31.25 20.30 26 21.70 -6.5 GSE Sy GVP ... ... 14 3.75 2.35 12 3.25 GTT Comm GTT ... ... ...dd 62.32 26.80 319 48.95 +4.3 GabCvInc GCV .48 7.9 ...q 6.47 4.91 34 6.05 +2.6 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.33 -.6 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 122 22.10 -5.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.67 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 25.98 -1.4 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.16 -.7 GabelliET GAB .60 9.8 ...q 6.65 5.87 467 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 3 25.50 -2.3 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 7 23.70 -4.0 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 10 24.95 -2.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 5 24.19 -3.7 GabGSmM GGZ ... ... ... 13.61 11.60 4 11.97 -6.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 8 25.02 -1.9 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.71 -12.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 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 36 9.50 -7.9 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.35 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.81 -2.0 GabMultT GGT .94e 10.0 ...q 10.09 8.27 46 9.41 +2.3 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.70 -5.6 GabUtil GUT .60 10.3 ...q 7.20 5.77 161 5.84 -17.7 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.34 -1.0 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 24.82 -2.5 Gasa rs GFA ... ... ... 12.99 5.53 11 6.71 -46.8 Gain Cap GCAP .24 2.9 ...dd 13.26 5.56 500 8.17 -18.3 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 820 69.38 +9.6 GamGldNR GGN .84 16.6 ...q 5.81 4.80 304 5.05 -3.1tGamGld pfB GGNpB 1.25 5.5 ... 25.30 22.78 14 22.75 -8.3 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 28 6.45 -3.9 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.50 -6.0 GameStop GME 1.52 11.3 ...dd 25.31 12.20 3643 13.46 -25.0 Gannett n GCI .64 6.6 ...cc 12.38 7.36 974 9.68 -16.5 Gap GPS .97f 3.2 15 35.68 21.02 5174 29.91 -11.6 GardDnv n GDI ... ... ... 38.00 19.91 616 31.68 -6.6 Gartner IT ... ... 36 142.16 110.76 389 117.38 -4.7 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 85 23.60 -4.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.05 -.2 GasLog GLOG .56 3.2 47 22.55 12.75 241 17.30 -22.2 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.58 -.1 GastarExp GST ... ... ...dd 1.40 .38 978 .70 -33.6 Gastar pfA GSTpA 2.16 14.0 ... 20.50 6.40 16 15.45 -13.8 Gastar pfB GSTpB 2.69 14.8 ... 23.50 8.46 5 18.21 -3.5 GatesInd n GTES ... ... 35 18.72 15.61 188 15.89 -12.1 GazitGlobe GZT .37e 4.0 ... 11.00 9.01 2 9.40 -10.7 GeeGroup JOB ... ... ...dd 6.50 2.00 21 2.27 -18.3 GencoSh rs GNK ... ... ...dd 17.25 8.47 74 16.44 +23.4 Generac GNRC ... ... 18 53.78 33.77 350 45.84 -7.4 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 21 33.68 -2.1 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.97 -2.3 GnCable BGC .72 2.4 37 30.18 14.95 864 29.65 +.2 GenDynam GD 3.36 1.6 23 230.00 190.31 4494 214.53 +5.4 GenElec GE .48 3.4 ...dd 29.47 12.73 108167 14.05 -19.6 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 37 24.42 -2.2 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 4.5 12 60.69 43.18 5906 44.04 -25.7 GenMoly GMO ... ... ...dd .53 .28 52 .37 +11.9 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 7553 38.11 -7.0 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 343 5.88 -11.2 Gensco GCO ... ... 12 55.30 20.90 178 42.45 +30.6 GenesWyo GWR ... ... 24 84.40 61.44 679 72.40 -8.0 GenesisEn GEL 2.88f 13.3 31 32.59 18.42 392 21.71 -2.9 GenesisHlt GEN .24 17.4 ...dd 2.68 .60 236 1.38 +80.9 GenieEn n GNE .30 7.1 ... 8.10 3.82 27 4.25 -2.5 GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 12 7.22 -1.6 Genpact G .30f ... 20 34.79 24.28 395 31.40 -1.1 GenuPrt GPC 2.88f 3.2 20 107.75 79.86 934 88.82 -6.5 Genworth GNW ... ... 2 4.15 2.66 2642 2.81 -9.6 GeoGrp s GEO 1.88 8.6 13 33.48 19.05 430 21.91 -7.2 GeoPark GPRK ... ... ... 15.39 6.48 161 14.50 +46.3 GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.40 -4.7 Gerdau GGB .02e .4 ... 5.32 2.60 8588 4.75 +27.7 GerNew GF 1.23e .4 ...q 21.49 15.67 22 19.35 -.5 GettyRlty GTY 1.28 5.2 13 29.89 22.68 80 24.81 -8.7 GigCapit n GIG ... ... ... 10.22 9.60 1 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 27.08 294 28.90 -10.5 Glatfelter GLT .52 2.4 17 23.85 16.53 104 21.76 +2.1 Glaukos n GKOS ... ... ... 48.89 23.08 264 31.52 +22.9 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 5918 39.12 +10.3 GblBrCopp BRSS .24 .8 12 36.50 27.50 90 31.75 -4.1 GlbMed n GMRE .20p ... ...dd 10.25 6.34 118 7.82 -4.6 GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 2 24.00 -5.2 GlobNetL n GNL .94 5.2 29 23.87 15.55 559 18.08 -12.1 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 23 24.55 -4.4 GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 32 16.80 +.6 GlobPay s GPN .04 ... 37 118.94 80.01 743 109.53 +9.3 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 52 1.16 GlbShip pfB GSLpB 2.19 9.2 ... 25.36 20.00 2 23.73 -.8 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 2 22.29 -1.8 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 9 16.13 -.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.00 -1.2 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 26.09 -2.1 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 13 12.65 +6.4 GblXColum GXG .41e 3.8 ...q 11.51 9.26 555 10.88 +8.6 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 2 23.79 -.8 GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 70 12.40 -8.8 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 100 34.79 -1.5 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 72 24.44 -4.5 GXSupInPf SPFF .99 8.3 ...q 13.00 11.70 56 11.87 -2.4 GblXGuru GURU .28e .9 ...q 31.88 26.14 3 29.98 +.9 GbXGreece GREK .13e 1.3 ...q 11.56 8.57 387 10.40 +1.2 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 149 18.05 -3.3 GblX MLP MLPA .90e 9.9 ...q 11.59 8.14 478 9.08 -7.9 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 3 10.25 -2.6 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 230 20.50 -5.9 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 22 18.30 +1.7 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 3 17.74 +4.3 GblXPakist PAK ... ... ...q 19.23 12.15 3 13.00 +5.0 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.9 ...q 14.63 11.10 37 14.06 +7.0 GblXScUS n SCIU ... ... ...q 32.53 27.62 7 30.97 +.1 GblXScEu n SCID ... ... ...q 29.75 25.67 8 28.20 +1.7 GblXScAs n SCIX ... ... ...q 27.08 23.68 3 25.46 -1.7 GblXScJp n SCIJ ... ... ... 33.72 28.14 2 31.50 -.6 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.13 -3.0 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 29 23.17 +6.7 GbX US Inf PAVE ... ... ... 17.80 13.80 27 16.00 -4.6 GblFound n BOSS ... ... ... 20.72 15.35 17 18.00 +4.0 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 47 26.03 -4.8 GlbXSilv rs SIL ... ... ...q 37.30 28.21 82 30.76 -5.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 259 32.74 -15.5 GbX Gold rs GOEX ... ... ...q 25.21 20.08 25 22.62 -3.0 GbXUran rs URA ... ... ...q 16.36 11.81 126 13.06 -13.2 GlblScape GSB .06 1.7 20 5.51 3.27 8 3.63 +2.3 Globalstar GSAT ... ... ...dd 2.59 .53 17241 .65 -50.4 GlobantSA GLOB ... ... 51 54.84 33.87 247 44.17 -4.9 GlobusMed GMED ... ... 46 52.56 27.79 683 52.04 +26.6 Glowpoint GLOW ... ... ...dd .65 .15 96 .19 -46.7 GoDaddy n GDDY ... ... 91 65.34 37.25 1504 63.35 +26.0 GolLinhs s GOL ... ... ... 14.48 4.13 575 10.97 +25.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 7289 3.73 -13.3 GoldResrc GORO .02 .4 64 5.33 3.08 264 5.10 +15.9 GoldStdV g GSV ... ... ... 2.07 1.25 611 1.62 -7.4 Goldcrp g GG .24 1.7 19 15.55 11.64 6126 13.95 +9.2 GoldenMin AUMN ... ... ... .68 .36 174 .41 -6.0 GoldStr g GSS ... ... 7 .92 .56 729 .73 -18.5 GldFld GV ... ... 11 6.38 3.60 39 4.35 -11.2 GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 61 25.78 -2.8 GS BDC n GSBD 1.80 9.4 10 25.04 18.78 62 19.09 -13.9 GS ActbtInt GSIE ... ... ...q 32.48 26.88 41 30.13 +.4 GS ActEM GEM ... ... ...q 39.44 30.30 84 35.40 -1.1 GS ActEur GSEU .60e ... ... 33.94 28.87 7 31.98 +.9 GS ActJpn GSIY ... ... ... 36.02 29.20 1 34.17 +1.6 GS US LgC GSEW ... ... ... 46.27 40.58 4 42.80 -1.6 GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.52 -2.0tGS CpBd n GIGB ... ... ... 50.44 48.11 1 47.97 -4.5 GS ActLgC GSLC ... ... ...q 57.42 46.85 166 53.33 -.1 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 64 100.08 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 15 52.91 -.1 GS SCap n GSSC ... ... ... 45.33 39.39 1 43.87 +1.3 GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1 GoldmanS GS 2.60 1.1 23 275.31 209.62 5032 239.23 -6.1 GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 21 27.64 -3.2 GoldS pfN GSpN ... ... ... 28.34 25.95 105 26.01 -6.6 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 8 26.02 +.5 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.65 -.4 GoldS pfA GSpA .96 4.4 ... 24.46 21.25 42 21.73 -3.6 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 82 22.12 -2.1 GS MLPEn GER .64 10.4 ...q 8.29 5.25 524 6.15 GS MLPInc GMZ 1.38 16.0 ... 10.66 7.55 118 8.60 -3.8 GoodrPet n GDP ... ... ... 14.50 8.20 14 12.36 +13.3 GormanR GRC .50 1.6 27 33.50 23.55 26 30.64 -1.8 vjGrace GRA .96 1.4 20 77.37 58.48 2066 68.85 -1.8 Graco s GGG .53 1.2 14 49.69 34.89 1354 44.26 -2.1 GrahamCp GHM .36 1.6 15 24.03 17.97 35 22.03 +5.3 GrahamH s GHC 5.32f .9 23 625.45 536.90 10 608.40 +9.0 Graingr GWW 5.44f 2.0 24 309.80 155.00 1235 277.26 +17.4 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.55 -5.1 GrmPrTr rs GPT 1.50 6.6 ... 31.26 21.12 925 22.64 -15.1sGranTrra g GTE ... ... ...dd 3.23 1.93 2815 3.23 +19.6 GranaMon GRAM .25e 7.1 ... 5.15 2.25 209 3.51 +23.2 GraniteC GVA .52 1.0 32 68.58 45.14 200 54.67 -13.8 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 225 16.60 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 38.95 -.3 Gran Gld n BAR ... ... ... 142.87 123.68 0 132.10 +1.4 GranCom n COMB ... ... ... 27.07 24.80 16 26.58 +1.6 GranSP n COMG ... ... ... 32.29 24.96 3 29.45 +6.3 GrphTInt n EAF ... ... ... 16.45 14.44 3543 15.70 +1.3 GraphPkg GPK .30 2.0 15 16.74 12.65 7136 14.82 -4.1 GrayTelev GTN ... ... 7 17.80 11.25 909 12.15 -27.5 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 19 13.39 -3.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 25.17 -.8 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 149 1.25 -3.1 GtPlainEn GXP 1.10 3.4 15 34.72 27.60 1541 31.91 -1.0 GrtWstBcp GWB .80 2.0 16 45.00 33.27 394 40.43 +1.6 GreenDot GDOT ... ... 43 69.37 33.81 189 60.51 +.4 GreenTrH n GHG ... ... ... 13.05 10.75 56 12.10 -6.6 GreenbCos GBX .92f 2.1 9 54.45 41.45 327 44.40 -16.7 Greenhill GHL .20 1.0 ...dd 26.00 13.80 364 19.70 +1.0 Greif A GEF 1.68 2.8 20 65.60 47.97 315 60.00 -1.0 Greif B GEF/B 2.51e 3.9 21 71.95 52.50 2 64.60 -6.8 Griffon GFF .28f 1.4 21 24.75 17.45 99 20.30 -.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 449 66.58 -6.2 GrubHub GRUB ... ... ...cc 112.41 41.35 2170 95.57 +33.1 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 68 103.92 +1.1 GpoASur ASR 3.31e ... ... 229.45 165.93 63 177.07 -3.0 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 45 8.75 +2.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 16 9.89 +5.8 GpSuprvi n SUPV ... ... ... 33.85 16.11 688 27.22 -7.2 GpTelevisa TV ... ... ... 27.37 14.20 1566 17.39 -6.9 GuangRy GSH .63e 2.2 ... 37.43 24.43 15 27.83 -16.7 Guess GES .90 3.9 ...cc 24.01 9.56 917 23.25 +37.7 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 45 21.13 -7.0 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 25 24.09 -3.1 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 27 21.61 -1.5 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 7.72 130 8.31 -6.6 GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 111 55.91 -7.8 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 4 8.04 -4.2 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 3 25.83 -6.3 GugSolar TAN .83e 3.4 ...q 26.70 17.46 56 24.67 -1.8 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.20 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 5 30.45 +2.9 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 7 37.09 -.7 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 3.4 ...q 48.78 40.99 2 41.56 -12.2 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 7 44.55 +2.4 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 18.80 155 20.48 -5.1 Guidewire GWRE ... ... ...dd 92.65 60.15 335 82.87 +11.6 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 34.96 17.80 48 34.50 +21.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1761 98.42 +12.0 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 95 41.67 +39.4 HCP Inc HCP 1.48 6.6 12 33.67 21.48 4087 22.34 -14.3 HDFC Bk HDB .37e .4 ... 110.77 79.30 677 94.03 -7.5 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.92 -2.0 HFF Inc HF 1.80e ... 18 51.74 30.06 2142 38.08 -21.7 HMG HMG ... ... ...dd 16.33 8.94 11 13.11 +4.9 HNI Corp HNI 1.14 3.2 17 47.36 31.16 140 35.10 -9.0 HP Inc HPQ .53 2.5 13 24.75 17.10 6894 21.31 +1.4 HRG Grp HRG ... ... ...dd 20.17 14.22 1609 15.02 -11.4 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1278 50.12 -2.9 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 56 25.71 -.4 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 45 26.43 -3.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 186 26.31 -2.0 Haemonet HAE ... ... 71 77.27 38.47 362 76.69 +32.0 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2698 5.46 -27.9 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6169 51.75 +5.9 HalyrdHlt HYH ... ... 23 50.99 35.24 373 46.04 -.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 26 23.12 -10.0 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 39.00 -.8tHanJS JHS .87e 6.4 ...q 15.12 13.72 27 13.70 -7.7 HanJI JHI 1.45e 8.8 ...q 18.85 16.42 6 16.45 -6.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 61 15.01 -12.4 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 36 20.27 -5.4 HanPfd2 HPF 1.68 8.6 ...q 22.71 19.39 38 19.59 -8.8 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 67 17.52 -6.6 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 101 21.77 -11.7 Hanesbds s HBI .60 3.3 9 25.73 17.16 4004 18.01 -13.9 HannArms HASI 1.32 6.9 27 25.28 17.33 225 19.18 -20.3 HanoverIns THG 2.16 1.8 65 121.39 79.23 148 119.01 +10.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.18 -.6 HarleyD HOG 1.48f 3.5 13 57.64 40.53 3581 42.33 -16.8 HarmonyG HMY .05 ... ... 2.53 1.56 2965 1.97 +5.3 HarrisCorp HRS 2.28 1.4 28 170.54 106.18 1078 161.16 +13.8 Harsco HSC .20m 1.0 54 23.20 12.80 423 21.25 +13.9 HarteHk rs HHS ... ... ... 14.50 7.27 58 9.20 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.60 -1.4 HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 30 28.95 -1.1 HartfdFn HIG 1.00 1.9 18 59.20 48.21 2184 51.83 -7.9 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5 Haverty HVT .72f 4.0 19 27.23 17.70 138 18.20 -19.6 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 374 34.41 -4.8 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 178 5.02 -15.6 HlthcrRlty HR 1.20 4.5 42 36.25 26.27 1554 26.67 -17.0tHlthcreTr HTA 1.22 5.0 43 32.84 24.49 1509 24.32 -19.0 HeclaM HL .01e .3 ...dd 6.16 3.25 3015 3.90 -1.8 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 93.16 56.47 220 89.58 Heico A s HEI/A ... ... 58 78.65 47.00 207 75.40 HelixEn HLX ... ... ...dd 8.70 4.82 3797 7.58 +.5 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1443 72.13 +11.6tHemisphrx rs HEB ... ... ... .74 .30 1792 .31 -10.4 HennCap n HCAC ... ... ... 10.49 8.97 1898 9.97 +1.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.58 +2.0 Herbalife HLF ... ... 23 104.97 60.71 947 103.30 +52.5 HercHld n HRI ... ... ... 72.99 33.27 218 57.65 -7.9 HercTGC HTGC 1.24 10.3 14q 15.60 11.55 192 12.04 -8.2 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 4 25.04 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 252 16.07 -10.8tHersha pfC HTpC 1.72 7.2 ... 26.28 23.97 4 23.86 -5.1 Hersha rs HT 1.12 5.9 14 19.87 16.60 706 18.99 +9.1 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 13 23.05 -6.5 Hersha pfE HTpE ... ... ... 26.40 22.66 6 22.76 -8.0 Hershey HSY 2.62 2.8 20 116.49 91.92 1364 93.54 -17.6 HertzGl HTZ ... ... ... 27.27 8.52 1337 21.28 -3.7 Hess HES 1.33f 2.2 ...dd 59.56 37.25 6000 59.34 +25.0sHess pfA HESpA ... ... ... 67.00 48.24 221 67.41 +16.5 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 70 19.61 -1.0 HP Ent n HPE .56f 3.2 43 19.48 12.70 8355 17.31 +20.5 Hexcel HXL .50 .8 24 69.52 49.20 542 66.59 +7.7 Hi-Crush HCLP 1.05e 8.7 13 15.45 7.25 1027 12.10 +13.1 HighPtRs HPR ... ... ...dd 6.93 2.66 1855 6.65 +29.6 HighlFlR n HFRO ... ... ... 16.60 15.00 233 15.97 +3.0 HighwdPrp HIW 1.85 4.3 19 53.34 41.34 746 43.26 -15.0 Hill Intl HIL ... ... ...dd 6.00 3.95 61 5.40 -.9 Hill-Rom HRC .80f .9 22 91.11 71.91 304 85.89 +1.9 HillenInc HI .83 1.7 23 49.35 34.65 149 47.65 +6.6 HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 1 33.28 -3.1 HilltopH HTH .28f 1.1 13 28.86 21.47 167 24.58 -3.0 HilGrVa n HGV ... ... ... 47.75 32.20 660 43.86 +4.6 Hilton HLT .60 .7 41 88.11 58.90 2851 81.83 +2.5 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 105 17.65 -5.4 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 20 26.00 -3.4 HollyEngy HEP 2.62f 8.7 14 37.56 26.09 101 29.98 -7.7 HollyFront HFC 1.32 2.2 15 62.22 23.46 2816 59.63 +16.4 HomeDp HD 4.12f 2.3 24 207.61 144.25 5413 177.39 -6.4 Honda HMC .84e 2.4 ... 37.29 27.05 571 34.60 +1.5 HonwllIntl HON 2.98 2.0 65 165.13 129.00 2875 147.06 -4.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 89 44.50 +.9 HorizGbl n HZN ... ... 38 19.26 7.69 280 7.90 -43.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.59 +.7 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 2 47.87 -4.8 HorGKWld KLDW ... ... ...q 35.73 29.52 11 33.96 +1.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 6 20.45 -4.4 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/Thursday, April 26, 2018

PAGE 39

HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.85 -1.9 Hormel s HRL .75 2.1 22 38.00 29.75 2748 36.15 -.7 Hornbeck HOS ... ... ...dd 4.87 1.51 94 3.73 +19.9 HostHotls HST 1.00a 5.1 16 21.53 17.26 6387 19.62 -1.2 HoulihnL n HLI .80 1.8 17 52.81 32.72 167 43.80 -3.6tHstnAEn HUSA ... ... ... 1.05 .24 708 .22 -33.3 HovnanE HOV ... ... ...dd 3.41 1.66 1480 1.98 -40.9 HHughes HHC ... ... 28 140.38 114.28 151 134.12 +2.2 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 28 25.34 +1.4tHubbell HUBB 3.08 2.9 20 149.03 108.04 1023 107.91 -20.3 HubSpot HUBS ... ... ...dd 124.45 63.00 1564 105.30 +19.1 HudBayM g HBM .02 ... 10 10.25 4.60 447 6.95 -21.0 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 26 36.14 28.25 595 31.74 -7.3 HugotnR HGT .09e 13.8 2 2.10 .55 159 .65 -53.3 Humana HUM 2.00f .7 25 299.67 220.80 464 297.39 +19.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 3 38.76 +1.1 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 41.20 -1.1 HuntgtnIng HII 2.88 1.1 23 276.69 183.42 357 252.50 +7.1 Huntsmn HUN .65f 2.2 10 36.09 23.12 2104 29.60 -11.1 Hyatt H ... ... 37 83.02 54.38 628 78.02 +6.1 HysterYale HY 1.21 1.7 19 93.90 59.38 62 72.39 -15.0I -IAMGld g IAG 1.52f 28.3 90 7.25 3.55 2822 5.38 -7.7 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4046 8.31 -14.6 IDT Cp IDT 1.00f 18.1 ... 17.71 5.23 220 5.52 -47.9 IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.32 +4.9 ING ING .14e .8 ... 20.58 16.31 2927 16.98 -8.0 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 35 25.41 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 44 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 197 28.85 +46.1 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 29.04 74 30.31 -.4 IQ Hedge MCRO ... ... ...q 27.20 25.38 26.27 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.39 22.00 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 121 27.64 -1.5 IQ HdgEv QED ... ... ...q 22.00 20.53 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.31 -3.3tIQ CorePl n AGGP ... ... ... 21.05 19.01 29 19.00 -4.8tIQ CoreBd n AGGE ... ... ... 19.88 18.51 1 18.46 -5.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.85 2 24.05 -1.5 IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 0 22.24 -1.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 1 20.09 -1.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 32 21.42 -1.1 IQ RealRtn CPI ... ... ...q 27.85 27.15 27.47 +.2 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 9 23.58 -10.4 IQMrgArb MNA ... ... ...q 31.92 29.98 58 30.71 -1.1 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 12 33.80 -3.2 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 41 27.91 -2.3 IQVIA Hldg IQV ... ... 12 110.67 81.62 516 96.49 -1.4 IRSA IRS ... ... ... 32.97 21.22 214 24.87 -16.0 iShGold IAU ... ... ...q 13.11 11.61 9361 12.69 +1.4 iShGSCI GSG ... ... ...q 17.55 13.16 198 17.33 +6.4 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1435 22.14 -4.4 iSAstria EWO .37e 1.5 ...q 27.41 19.55 77 25.31 +2.7 iShBelg EWK .51e 2.4 ...q 23.00 19.33 38 21.02 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 19166 42.04 +3.9 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1602 27.90 -5.9 iShEMU EZU .86e 1.9 ...q 47.13 39.32 5551 44.30 +2.1 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 549 32.47 +4.0 iShGerm EWG .60e 1.9 ...q 35.87 29.73 2270 32.39 -1.9 iSh HK EWH .61e 2.4 ...q 26.93 22.80 2868 25.33 -.4 iSh SKor EWY .65e .9 ...q 79.07 62.05 3500 73.30 -2.2 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2793 51.01 +3.5 iShNeth EWN .66e 2.1 ...q 34.09 28.10 121 32.09 +1.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 179 46.78 -2.1 iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 591 65.33 -6.7 iShSpain EWP .99e 3.0 ...q 36.38 31.52 546 33.24 +1.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 197 33.40 -1.5 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 561 33.96 -4.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 777 33.39 +.8 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 21 49.96 -1.0 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 4 55.25 +1.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 1 49.37 -3.5tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.31 104 48.24 -3.5 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 1 46.14 -7.9 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 54 41.30 -1.3 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 20 10.67 -1.6 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 5 22.75 +5.5 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 3 28.83 -1.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 14 87.35 -.9 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 34 52.18 -1.8 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 194 48.90 +1.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 194 83.07 -1.5 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 596 61.03 +.4 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 25 80.91 +1.4 iShThai THD 1.88e 1.9 ...q 103.71 76.35 301 98.18 +6.1 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 51 49.12 -4.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 732 54.16 +3.8 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 17 44.39 -.2 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 32 55.05 -.7 iShSilver SLV ... ... ...q 17.14 14.44 6276 15.61 -2.4 iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 583 115.89 -2.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 10 101.59 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.41 5 28.97 -2.7 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 10 162.34 +3.7 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 33 152.83 -3.8 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 11 16.59 +1.8 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 13 18.05 -3.2 iShSPTUS s ITOT ... ... ...q 65.40 53.79 586 60.54 -1.0tiShSTNtMu SUB .86 .8 ...q 106.40 104.43 55 104.42 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.85 73 110.86 -2.0 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 684 111.87 -1.9 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 26896 46.58 +.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 252 189.08 -1.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 3 52.45 +3.8 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3591 265.42 -1.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 180.44 -2.8tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.78 3633 105.67 -3.3 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 69087 46.30 -1.7tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.99 3755 114.72 -5.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 0 64.21 -.7tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.37 1063 24.37 -2.8 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 14 58.64 -3.1 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 33 155.20 +1.0tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.38 12 50.27 -4.9 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 2 206.34 +1.9 iShIndones EIDO .35e 1.4 ...q 30.61 25.66 1251 25.89 -8.9 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 782 153.87 +.7tiShNYMun s NYF ... ... ...q 56.36 54.40 17 54.27 -2.7 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 16 111.74 -.7 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 15 69.50 -.6 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 262 81.19 -2.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 125 36.89 +3.8tiShCalMn s CMF ... ... ...q 59.75 57.86 126 57.73 -2.4 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 21 49.58 -3.3 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 82.42 -1.7 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 92 43.24 -4.4 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 63 35.63 +.5 iSh JPXNik JPXN ... ... ... 70.78 56.60 1 65.46 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 1062 82.75 -1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1334 36.41 +6.6 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 610 105.48 +2.3 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.96 -1.0tiShPhilpns EPHE .20e .6 ...q 40.19 32.39 376 32.52 -16.2 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 2486 110.37 -3.4tiShNMuBd MUB 2.59 2.4 ...q 111.66 107.88 886 107.59 -2.8 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.58 +2.2 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 50.75 -3.2 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 2 38.87 -1.6 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 87 66.29 +.4 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6604 117.16 -7.6 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 48 73.15 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 2 60.66 -1.3 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 411 33.92 +.4 iS Eafe EFA 1.66e 2.4 ...q 75.27 63.91 18281 70.55 +.3 iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 9 64.97 +1.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 318 87.06 -2.3tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 60.05 13 59.60 -8.0 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 423 121.42 +.6 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 13 27.67 +7.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 120 206.08 -1.0 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 171.05 -1.8 iShIreland EIRL .55e 1.2 ...q 50.12 42.21 92 47.42 -1.2 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1253 188.57 -.6tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.52 42 58.25 -7.8 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 15078 85.50 -2.0 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 17 43.10 +9.3 iShSft IGV .12e .1 ...q 183.23 130.68 264 170.52 +10.3 iShCorUS n FTY ... ... ... 51.01 43.20 67 44.34 -10.6 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 8 67.18 -.6 iShNetw IGN .25e .5 ...q 55.29 43.74 246 51.80 +6.9 iShNATch IGM .73e .4 ...q 195.60 142.10 66 177.61 +5.2 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 15 56.22 -9.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 52 25.29 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 95 91.01 -10.2 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 33 97.72 -.5 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 8 91.43 -1.3 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 12 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 182.99 +2.1tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.03 2 109.93 -3.5 iShIndia bt INDA .24e .7 ...q 38.21 31.54 3043 34.20 -5.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1420 120.93 -2.7 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 184.27 +2.7 iShPoland EPOL .42e 1.7 ...q 30.19 23.14 316 24.95 -7.9 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 156 217.28 +.7tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.32 42 107.35 -2.2 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1310 135.05 +.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 51 48.09 -8.5 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1313 146.84 -1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 577 125.10 -.5 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 655 191.58 +2.6tiSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 38 128.68 -5.4 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1121 51.01 +.4 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 21953 154.20 +1.1 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 308 84.80 -5.9 iShChina MCHI .61e .9 ...q 76.72 50.21 3108 66.03 -.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 311 73.51 +.7 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 180 156.54 -1.0 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 19 68.98 -1.6 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 35 128.16 -3.5 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1170 51.86 -1.7 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 12 145.87 -4.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 141 156.94 -2.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 20 49.29 -.5 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 91 27.85 -5.3 iShTech IYW 1.20e .7 ...q 184.45 138.25 186 166.14 +2.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 11 90.97 -2.0 iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.44 7 97.08 -8.4 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6595 74.00 -8.7 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 113.00 +3.3 iSh0-5Tips STIP ... ... ...q 101.11 99.37 87 99.71 -.2 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3047 38.67 -11.6 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 131 143.57 -2.6 iShAerosp ITA 1.31e .7 ...q 207.47 149.17 384 198.25 +5.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 51 173.68 -.3 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 113 131.18 +.6 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 594 51.02 +3.5 iShInsur IAK .82e 1.3 ...q 69.95 59.34 10 65.12 -2.2 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 289 117.54 -1.6 iShBroker IAI .65e 1.0 ...q 70.58 49.01 724 65.59 +4.5 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 292 40.37 +1.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 7 110.55 -.5 iShCrSPS s IJR ... ... ...q 80.68 66.77 2190 78.53 +2.2 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 94 188.00 +8.4 iShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 124 113.70 -10.3 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 17 165.10 +5.3 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 1182 63.03 -.1 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 145.10 -6.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 120 98.29 -3.8 iShPeru EPU .70e 1.6 ...q 44.95 32.90 21 44.00 +7.4 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 5358 66.50 +.6 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 52 36.96 +2.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 24 131.99 -1.2 iShO&GEx IEO 1.06e 1.5 ...q 71.30 50.49 50 70.23 +8.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 48 53.28 -1.1 iShEurope IEV 1.12e 2.4 ...q 50.81 43.43 315 47.49 +.5 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 121 44.25 -1.5 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 31 98.11 +2.5 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 68 37.36 -1.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 41 24.73 -4.3 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 221 55.79 +1.1 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 212 155.02 +.9 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 34 33.94 -2.0 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 57 80.33 -.5 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.35 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.52 2 23.53 -3.1 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.60 1 25.61 -3.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 19 25.93 -.6 iStar STAR ... ... 5 12.68 9.75 354 9.96 -11.9 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 3 25.11 -1.0 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 25.00 -2.0 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 438 49.74 -6.8 iBio IBIO ... ... ...dd .55 .14 193 .16 -8.5 Idacorp IDA 2.36 2.6 23 100.04 79.59 327 91.82 +.5 IDEX IEX 1.72f 1.2 32 150.72 102.69 335 137.84 +4.4 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 133.90 2002 151.60 -9.1 Imax Corp IMAX ... ... ...cc 31.00 17.58 746 23.60 +1.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 261 .26 -17.7 ImpacMtg IMH ... ... 3 17.40 7.18 11 8.72 -14.2 ImpOil g IMO .64f 2.1 60 32.81 25.91 365 29.91 -4.1 IncOpR IOR ... ... 27 12.55 8.31 12.25 +10.5 IndCDrillg ICD ... ... ...dd 5.48 2.72 93 4.31 +8.3 IndepHld IHC .12f .3 14 39.85 17.25 13 36.35 +32.4 IndepRT IRT .72a 7.8 19 10.63 8.26 877 9.29 -7.9 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 62 24.70 -5.4 IndiaGCap IGC ... ... ...dd 1.63 .30 371 .58 -42.3 IndoTel s TLK .67 ... ... 36.19 25.96 304 27.24 -15.5 IndBach IBA .87e 1.5 ... 67.61 52.72 2 59.80 +4.4 Infosys INFY .40e 2.3 16 18.71 13.88 7076 17.21 +6.1 InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 214 21.27 +14.5 InfuSystem INFU ... ... ...dd 2.95 1.20 6 2.90 +26.1 IngerRd IR 1.80 2.1 20 97.67 79.63 4223 85.16 -4.5 Ingevity NGVT ... ... ... 82.67 53.62 119 78.89 +11.9 Ingredion INGR 2.40 1.9 17 146.28 113.42 238 125.52 -10.2 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 50 32.88 +1.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.59 -1.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.56 -11.1 Inphi IPHI ... ... ...cc 44.25 23.65 2775 27.71 -24.3 InsightS n INSI ... ... ... 21.10 18.71 28 18.96 -4.7 Insperity s NSP ... ... 28 77.95 34.88 261 77.65 +35.4 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 ... ... 32 79.40 46.65 215 58.45 -23.0 Instructre n INST ... ... ...dd 46.50 23.40 161 40.10 +21.1 IntegerHl ITGR ... ... ...dd 58.54 33.90 152 55.75 +23.1 Intellichk IDN ... ... ...dd 4.55 1.50 10 1.93 -24.6 IntellgSys INS ... ... ...dd 5.33 3.30 2 5.21 +14.2sIntelsat I ... ... ... 10.22 2.44 7727 10.23 +201.8 InterXion INXN ... ... ... 65.75 41.68 552 63.49 +7.7 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1502 73.21 +3.8 IntCtlHtls IHG ... ... ... 69.23 49.03 1015 62.00 -2.4 IBM IBM 6.28f 4.3 11 171.13 139.13 7302 145.94 -4.9 IntFlav IFF 2.76f 2.0 36 157.40 128.42 470 140.25 -8.1 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 973 26.85 +1.3 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 3456 53.48 -7.7 IntlSeaw n INSW ... ... ... 23.43 15.23 93 20.78 +12.6 IntTower g THM ... ... ...dd .78 .29 262 .64 +48.8 Interpublic IPG .84f 3.4 16 26.01 18.30 2804 24.35 +20.8 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 7 25.15 -1.3 inTestCorp INTT ... ... 13 10.25 5.75 38 7.20 -16.8 IntPotash IPI ... ... ...dd 5.12 1.58 5622 4.71 -1.1 Intrexon XON ... ... ...dd 26.99 10.26 749 18.02 +56.4 Inuvo INUV ... ... ...dd 1.39 .70 24 .93 +14.2 Invacare IVC .05 .3 ...dd 19.20 11.25 156 18.60 +10.4 Invesco24 n IHTA ... ... ... 10.33 8.28 68 8.90 -13.7 InvHiIn23 n IHIT ... ... ... 10.32 9.53 39 9.80 +.1tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.41 279 10.39 -8.7 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 39 17.88 -10.1 InvCAVal VCV .79 6.9 ...q 13.20 11.53 145 11.56 -8.1 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 136 11.76 +.4tInvHiInc2 VLT 1.24 9.1 ...q 15.25 13.71 50 13.68 -7.0 Invsco iim IIM .84 5.9 ...q 15.47 13.64 103 14.19 -4.8 Invesco IVZ 1.16 3.8 13 38.43 30.19 3808 30.74 -15.9 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 847 16.27 -8.7 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 15 24.85 -.7 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 11 25.09 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 47 23.69 -5.2 Invsco oia OIA .39 5.3 ...q 8.25 7.38 41 7.43 -7.1tInvMuOpTr VMO .88 7.6 ...q 13.37 11.56 209 11.54 -6.9 InvMuniTr VKQ .82 7.1 ...q 13.04 11.51 174 11.56 -7.5 InvPAVal VPV .79 6.8 ...q 12.68 11.54 22 11.63 -4.3tInvsco iqi IQI .76 6.5 ...q 13.04 11.71 94 11.73 -6.2 InvSrInco VVR .31 7.0 ...q 4.73 4.26 240 4.44 +1.1 InvTrIG VGM .88 7.3 ...q 13.80 12.09 173 12.11 -8.1 InvTrNY VTN .85 6.7 ...q 14.00 12.61 74 12.68 -7.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 156 20.67 +7.4 InvRlEst IRET .28 5.3 4 5.93 4.05 268 5.24 +5.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 1 23.25 -10.6 Invitae n NVTA ... ... ...dd 11.28 4.35 405 5.53 -39.1 InvitHm n INVH .44f 1.9 ... 24.30 20.25 3100 22.97 -2.5 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 0 20.36 +15.0 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 1904 33.78 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.46 1139 33.79 +11.0 iShJapan rs EWJ ... ... ...q 64.71 51.99 5662 60.58 +1.1 iSMlasia rs EWM ... ... ...q 36.56 31.37 1618 35.17 +6.7 iShSing rs EWS ... ... ...q 28.35 23.00 533 27.41 +5.7 iSTaiwn rs EWT ... ... ...q 39.36 33.85 5581 35.92 -.8 iSh UK rs EWU ... ... ...q 38.05 32.82 1399 36.09 +.8 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 54 49.57 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.89 +1.9 iShCvBd ICVT .67e ... ...q 58.93 51.72 15 55.86 +1.3 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 11782 56.18 -1.3tiSh 10 Cp n LLQD ... ... ... 51.31 47.46 0 47.11 -8.1 iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8 iShColomC ICOL .43e 2.8 ...q 16.51 13.43 3 15.60 +8.1 iShEnhBd n IGEB ... ... ... 50.77 48.16 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.51 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 1 32.92 +1.4 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 43.55 -.3 iShFacSIntl INTF .17p ... ...q 31.21 25.88 124 29.17 +1.1 iShArgGl n AGT ... ... ... 32.94 24.18 2 29.91 -.9 iShFS USA LRGF .19e ... ...q 33.93 27.78 107 31.78 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 13 39.46 -.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 7 30.56 -.3tiSh iBd23 n IBML ... ... ... 25.96 24.72 30 24.70 -2.1 iSh IntDv n IDEV ... ... ... 62.47 53.10 17 58.66 +.3 iShMgRE rs REM ... ... ...q 48.54 39.80 154 42.25 -6.5 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 385 46.64 -1.0 iShDvlValu IVLU ... ... ...q 28.44 23.75 16 26.86 +1.6 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 1 47.75 -3.9 iShSaudi KSA ... ... ... 31.62 24.50 102 30.81 +17.7 iSh MinVl n SMMV ... ... ... 30.51 26.90 3 29.24 +.2 iShIntDevM IMTM .30p ... ...q 33.00 27.27 16 30.64 +.4 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 10 29.61 -.1 iShLwCarb CRBN .94p ... ...q 125.97 105.96 15 116.57 -.3 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.22 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 94 26.39 -.4 iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.09 -2.9 iSh IntDvGr IGRO ... ... ... 62.04 53.27 3 56.64 -4.6 iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.00 +.6 iShMultInd INDF ... ... ... 33.67 29.24 30.55 -4.2 iShMultHl HCRF ... ... ... 35.18 28.03 2 31.89 +.9tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.23 49 25.25 -.4 iShMultMat MATF ... ... ... 36.19 29.45 0 32.31 -5.5 iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.74 -1.7 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.46 +.5 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 23 91.26 +.5 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5tiSh MultCnS CNSF ... ... ... 27.25 24.28 1 24.00 -9.3 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 479 33.86 -2.6 iSh MulConD CNDF ... ... ... 34.24 27.45 32.34 +3.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 649 30.28 +1.6 iShGblReit REET .94e 3.9 ...q 26.68 23.40 93 24.20 -7.2 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.61 -.4 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.21 +1.5 iShCoreInt IAGG ... ... ... 53.61 51.09 47 52.34 +.6 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 26 59.80 +.3 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 14 96.62 -.7 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 25 69.63 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.95 27.25 -1.2 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 4 25.56 +.9 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 3 29.71 -2.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 137 50.61 +.9 iShxJMinV AXJV .84p ... ...q 38.95 32.41 1 36.44 +.2tiSh2022Mu IBMK .09e ... ...q 26.37 25.31 32 25.33 -1.3 iShEm exCh EMXC ... ... ... 58.49 50.03 53.70 -.4tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.18 3 24.15 -3.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 27 25.25 -.7 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1 iShRussia rs ERUS ... ... ...q 39.23 27.18 916 32.99 -1.6 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 635 29.54 -.5 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 3 26.19 -.9 iShCHSpain HEWP .31p ... ...q 24.63 20.85 2 22.29 +.5 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.30 -.9 iShCHItaly HEWI .55p ... ...q 18.67 16.05 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 138 49.77 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 31.08 +.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.81 7 26.60 -1.0 iShGbMM rs PICK ... ... ... 37.91 25.02 26 34.69 +.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 5 29.00 -1.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 38 50.29 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 23.80 -2.1 iSh ESG Sl ESGE ... ... ... 81.63 62.03 26 72.34 -2.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 0 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 32 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 1092 32.90 -1.3 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 15 49.06 -.8tiSh iBd26 n IBDR ... ... ... 24.92 23.26 15 23.23 -5.3 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 71 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 105 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 309 24.74 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.26 65 24.27 -3.2 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 247 24.30 -2.7 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 33 23.88 -4.6tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.02 24 24.04 -4.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 92 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 247 .47 +16.5 IsraelChm ICL .27e 6.0 ... 4.95 3.85 63 4.49 +11.1 IssuerDir ISDR .20 1.3 55 18.95 11.30 2 16.00 -12.8 ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 11 15.19 +13.0 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 6245 14.50 +11.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 44 14.20 -6.1J -JAlexHld n JAX ... ... 34 12.80 8.70 38 11.90 +22.7 JJill n JILL ... ... ... 13.71 4.17 564 5.03 -35.5sJBG Smth n JBGS .23p ... ... 35.79 30.79 423 35.98 +3.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.76 -2.1 JMP Grp JMP .36 7.1 72 7.70 4.92 4 5.06 -9.6 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.53 +1.0 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 26 26.13 -3.4 JPMDvsRt JPGE .96e 1.6 ...q 68.02 55.25 26 61.83 -1.1 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 108 59.75 -.5 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 38 58.24 -.2 JPM DREq JPUS .26p ... ...q 74.59 63.05 33 69.64 -1.3 JPM DivInt JPIH ... ... ... 30.65 27.59 0 29.52 -1.6 JPMDsfEu JPEU ... ... ... 64.34 54.69 1 60.34 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.99 -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 0 24.76 -6.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.40 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.71 -1.7 JPM UlSh n JPST ... ... ... 51.03 48.88 922 50.13 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 108 29.57 -.4tJPM GlB n JPGB ... ... ... 52.89 50.26 35 50.40 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 24.69 -2.1 JPM Disc n JPHY ... ... ... 52.80 49.72 15 50.05 -2.4 JPM USMid JPME ... ... ... 66.84 57.20 8 63.28 -.7 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 12772 109.99 +2.9 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 29 25.21 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 49 26.32 -2.7 JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 2817 25.86 -5.9 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 46 25.97 -2.6 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 31 26.02 -3.5 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 53 26.07 -3.2 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 1458 26.92 +2.6 JacobsEng JEC .60 1.0 23 72.18 49.31 844 58.64 -11.1 JaggedPk n JAG ... ... ... 16.55 10.96 1254 14.16 -10.3 JHardie s JHX .38e 2.1 83 18.79 13.55 7 17.83 +1.2 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 118 50.06 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 766 32.46 -15.2 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 17 12.16 +3.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 375 29.47 -25.1 JernignC n JCAP 1.40 7.4 11 24.89 15.90 175 18.85 -.8 Jianpu n JT ... ... ... 9.49 4.75 250 5.20 -19.8 JinkoSolar JKS ... ... 33 30.50 16.06 407 18.49 -23.1 JBeanTch JBT .40 .4 43 122.65 82.45 251 110.00 -.7 JHMultLgC JHML .10p ... ...q 37.14 30.72 37 34.46 -.9 JH MultMdC JHMM .08p ... ...q 36.30 30.04 20 34.22 +.3 JH MultCns JHMC .07p ... ...q 33.38 27.14 4 30.59 JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.03 +.7 JH MultHltC JHMH .05p ... ...q 34.56 28.23 2 31.14 JH MultTch JHMT .09p ... ...q 47.35 35.19 18 42.58 +3.7 JH MultEn JHME ... ... ... 32.02 24.30 1 30.90 +4.2 JH MultMat JHMA ... ... ... 38.20 30.00 1 34.61 -3.7 JH SmCap n JHSC ... ... ... 28.27 24.27 16 25.86 -1.0 JH MultDev JHMD ... ... ... 32.58 27.42 4 30.64 +.7 JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7 JH MulCnSt JHMS ... ... ... 28.79 25.29 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 34.21 -2.5 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 35 16.73 -3.9 JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 14 8.52 -3.4 JohnJn JNJ 3.36 2.7 17 148.32 122.15 5809 126.76 -9.3tJohnContl n JCI 1.04e 3.1 23 44.37 32.99 4947 33.79 -11.3 JonesEngy JONE ... ... ...dd 2.70 .54 469 .66 -40.0 JonesLL JLL .74f .4 29 178.75 110.15 438 169.05 +13.5 Jumei Intl JMEI ... ... 28 4.20 2.00 585 2.54 -13.0 JnprNtwk JNPR .72 3.0 13 30.96 23.61 2789 24.29 -14.8 Jupai n JP .40f 2.0 20 29.00 7.36 79 20.00 +8.2 JustEngy g JE .41 ... 5 6.29 3.86 236 4.04 -5.8 JustEn pfA JEpA ... ... ... 27.70 21.29 8 23.66 -4.9K -K12 LRN ... ... 77 21.18 12.72 1132 15.36 -3.4 KAR Auct KAR 1.40 2.7 18 56.75 40.27 633 52.65 +4.2 KB FnclGp KB ... ... ... 63.96 43.47 78 55.56 -5.0 KB Home KBH .10 .4 30 38.80 19.94 1718 26.07 -18.4 KBR Inc KBR .32 2.0 11 21.70 13.36 2793 15.99 -19.4 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.40 +.4 KKR KKR 1.31e 6.3 9 24.50 17.61 1958 20.75 -1.5 KKR pfA KKR.PRA ... ... ... 27.69 25.45 14 25.81 -4.5 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 9 25.47 -4.8 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 88 15.89 -1.0 KKR RE n KREF 1.39e ... ... 23.99 18.09 43 19.87 -.7 KMG Chm KMG .12 .2 24 70.60 45.65 81 63.59 -3.8 KT Corp KT ... ... ... 18.82 12.70 282 13.27 -15.0 Kadant KAI .84 .9 28 114.00 59.30 42 94.45 -5.9 Kadmon n KDMN ... ... ... 5.86 2.05 127 4.07 +12.4 Kaman KAMN .80 1.3 35 65.24 45.50 105 62.70 +6.6 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 1013 109.05 +3.6 KapStoneP KS .40 1.2 12 35.01 19.59 815 34.43 +51.7 KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 15 16.48 -5.3 KA EngTR KYE 1.32m 14.5 ...q 12.30 8.30 119 9.12 -9.3 KA MLP KYN 1.80 10.2 ...q 20.38 14.38 272 17.59 -7.7 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.15 -.4 KAMidsEn KMF 1.80m 14.4 ...q 16.12 11.36 95 12.48 -9.6 KeanGrp n FRAC ... ... ... 19.83 12.42 1604 14.90 -21.6 Kellogg K 2.16 3.5 15 74.28 58.76 2224 60.95 -10.3 KelsoTch g KIQ .03f 4.9 ... .89 .24 24 .61 +17.5 Kemet KEM ... ... 25 27.35 11.19 944 17.54 +16.5 Kemper KMPR .96 1.6 27 71.52 36.35 247 59.35 -13.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.86 -.9 Kennamtl KMT .80 2.1 23 52.52 32.23 1007 37.49 -22.6 KennWils KW .76 4.1 ...cc 20.75 15.95 888 18.75 +8.1 KenonHld n KEN ... ... ... 33.22 12.06 1 15.68 -27.6 KeyEngy KEG ... ... ... 24.79 8.20 110 15.10 +28.1 Keycorp KEY .40f 2.0 14 22.40 16.28 8452 20.23 +.3tKeycorp pfI KEYpI ... ... ... 29.97 27.23 35 27.21 -5.9 Keysight KEYS ... ... 40 55.21 35.62 683 53.53 +28.7 KilroyR KRC 1.70 2.4 15 77.70 62.91 472 69.93 -6.3 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 2 17.99 +10.7 KimbClk KMB 4.00f 3.9 16 134.30 97.10 3838 102.30 -15.2tKimco KIM 1.12 8.5 14 21.24 13.22 3760 13.24 -27.1tKimco pfI KIMpI 1.50 6.3 ... 25.49 24.18 20 23.87 -5.2tKimco pfJ KIMpJ 1.38 6.4 ... 25.61 22.00 17 21.60 -13.7tKimco pfK KIMpK 1.41 6.4 ... 25.56 22.36 14 22.19 -11.6tKimco pfL KIMpL ... ... ... 25.99 20.61 23 20.72 -16.2 KindMorg KMI .80f 4.9 23 21.25 14.69 11537 16.26 -10.0 KindM pfA KMIpA ... ... ... 46.20 29.98 65 31.70 -16.5 KindredHlt KND .48 5.4 ...dd 11.90 5.50 555 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 2 3.85 -23.8 Kinross g KGC ... ... 30 4.91 3.35 6632 3.90 -9.7 KirbyCp KEX ... ... 35 88.80 59.25 476 82.95 +24.2 KirklLak n KL .02e ... ... 17.74 11.52 465 16.03 +4.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 9.0 5 21.57 13.90 965 14.18 -27.7 KlondexM g KLDX ... ... ... 3.89 1.29 1660 2.45 -6.1 KnSwftT rs KNX .24 .6 26 51.94 30.48 3831 42.12 -3.7 Knoll Inc KNL .60 2.9 14 24.47 16.57 143 20.42 -11.4 KnotOffsh KNOP 2.08 10.1 ... 24.15 19.15 49 20.55 -1.0 Knowles KN ... ... 10 19.13 10.95 1753 11.33 -22.7 Kohls KSS 2.44f 4.1 12 69.48 35.16 2398 60.00 +10.6 Koppers KOP 1.00 2.2 12 51.80 33.90 57 45.55 -10.5 KoreaElc KEP ... ... ... 20.38 14.12 232 16.62 -6.2 KoreaFd KF 4.50e ... ...q 44.64 38.03 8 40.28 -2.4 KornFer KFY .40 .7 23 55.45 31.19 272 53.71 +29.8 KosmosEn KOS ... ... ...dd 8.62 5.15 1635 6.84 -.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.57 -2.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 521 57.06 -2.6 KranChinA KBA 9.93e ... ...q 39.22 27.31 66 33.80 -1.9 KraneChCm KCNY .22e .6 ...q 37.87 32.60 37.35 +6.4 KranShFtse KEMP ... ... ...q 29.85 22.78 0 26.41 -.7 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.54 -.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 54 25.17 -1.4 KratonCp KRA ... ... 16 53.99 30.70 312 49.90 +3.6 Kroger s KR .50 2.0 13 31.45 19.69 8536 25.63 -6.6 KronosWw KRO .68f 2.9 8 29.49 16.15 417 23.57 -8.5 Kyocera KYO ... ... ... 71.92 53.79 15 56.67 -13.5 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 5 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 40

L -L Brands LB 2.40 6.8 10 63.10 34.20 2719 35.46 -41.1 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 1048 202.00 +2.1 LCI Inds LCII 2.20 2.4 17 132.73 86.25 113 92.60 -28.8 LG Display LPL ... ... ... 17.05 11.17 831 11.28 -18.0 LGL Grp LGL ... ... 19 6.70 4.25 3 5.45 -3.0 LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 38 12.67 -9.2 LSB Inds LXU ... ... ...dd 11.71 5.36 256 5.61 -36.0 LSC Com LKSD 1.04f 5.8 ... 26.73 11.79 143 17.82 +17.6 LTC Prp LTC 2.28f 6.5 15 52.85 34.46 277 34.85 -20.0 LaQuinta LQ ... ... 66 21.06 13.11 2732 19.71 +6.8 LaZBoy LZB .48 1.6 19 34.25 23.15 191 29.20 -6.4 LabCp LH ... ... 20 181.72 136.61 1524 172.71 +8.3 LadderCap LADR 1.26 9.2 19 15.39 12.83 783 13.77 +1.0 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 149 3.40 +7.6 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 19 25.08 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 6 24.57 -1.4 LambWst n LW .77 1.2 25 66.13 40.75 814 65.85 +16.7 Lannett LCI ... ... 6 30.35 14.40 467 15.80 -31.9 LaredoPet LPI ... ... 5 13.46 7.41 3212 10.75 +1.3 LVSands LVS 3.00 4.1 20 79.84 56.33 3871 72.34 +4.1 LaSalleH LHO 1.80 6.0 17 31.75 24.10 1609 30.13 +7.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.53 -2.3 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 16 24.49 -4.9 Latam Air LTM ... ... ... 17.39 10.53 543 15.23 +9.6 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.64 +1.3 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 111 29.27 +.2 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 11 25.09 -2.6 Latt RE n RORE ... ... ... 16.02 13.27 2 13.60 -12.2 LattUSEqt ROUS .39e ... ...q 33.42 26.68 19 31.14 -.4 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.70 +.4 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 73 18.16 +.9 Lazard LAZ 1.76f 3.4 14 60.00 40.50 908 51.90 -1.1 LazWldDiv LOR .69 6.1 ...q 12.63 10.71 15 11.37 -2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 65 7.05 -28.8 LearCorp LEA 2.80f 1.5 14 202.42 133.78 490 188.49 +6.7 Lee Ent LEE ... ... 5 2.78 1.75 114 2.25 -4.3 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 18 9.97 +.3 LeggMason LM 1.36f 3.6 10 47.13 36.10 578 37.65 -10.3 LegMas56 n LMHA ... ... ... 28.47 25.57 22 25.87 -5.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 56 23.97 -5.1 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.36 -2.9 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.41 +3.2 LeggPlat LEG 1.44 3.4 20 53.96 41.25 2381 41.83 -12.4 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.31 +.7 LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 687 65.52 +1.5tLejuHldgs LEJU .20e ... ...dd 3.48 1.05 290 1.10 -23.6tLendingClb LC ... ... ...cc 6.56 3.09 18901 2.77 -32.9 LennarA LEN .16 .3 14 72.17 49.34 4403 53.91 -14.8 LennarB LEN/B .16 .4 11 58.65 41.30 90 43.45 -15.9 Lennox LII 2.04 1.0 26 223.05 160.18 890 194.33 -6.7 Leo Hld un LHC ... ... ... 10.10 9.40 1 9.98 +.1 LeucNatl LUK .40 1.6 44 28.30 21.61 2559 24.46 -7.7 LevelBr n LEVB ... ... ... 5.50 3.50 29 5.12 +17.7 LexRltyTr LXP .71f 9.1 10 10.65 7.59 731 7.82 -19.0 LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.46 0 49.67 -3.2 Libbey LBY .47 8.2 ...dd 10.81 4.60 130 5.70 -24.2 LbtyASE USA .72e 11.3 ...q 6.80 5.42 961 6.35 +.8 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 72 6.02 +8.7 LibOilSv n LBRT ... ... ... 23.30 16.00 321 19.90 -13.1 LibtProp LPT 1.60 4.0 19 45.40 37.77 867 40.02 -7.0 LifeStorg LSI 4.00 4.7 30 91.73 69.00 319 85.99 -3.5 LightInBox LITB ... ... ...dd 3.46 1.61 11 2.26 -1.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 215 3.90 -23.7 LincNat LNC 1.32 1.8 10 86.68 63.10 773 71.90 -6.5 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.4 43 100.40 82.31 32 88.19 LineCp n LN ... ... ... 47.81 32.69 353 35.61 -13.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 451 25.89 -23.4 LionsGat B LGF/B ... ... ... 34.41 22.50 267 24.15 -23.9 LiqTech LIQT ... ... ...dd .84 .25 226 .41 -28.5 LithiaMot LAD 1.00 1.0 12 127.99 86.05 817 97.40 -14.3 LiveNatn LYV ... ... ...cc 49.11 31.70 1578 39.47 -7.3 LloydBkg LYG .47a 13.0 ... 4.21 3.26 3984 3.63 -3.2 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 48 363.00 266.01 3023 329.50 +2.6 Loews L .25 .5 15 53.59 45.01 1059 51.54 +3.0 LomaNeg n LOMA ... ... ... 26.89 20.03 805 20.78 -9.8 LaPac LPX .13p ... 16 31.19 22.07 1132 29.53 +12.5 Lowes LOW 1.64 2.0 19 108.98 70.76 10600 81.48 -12.3 Lubys LUB ... ... ...dd 3.43 2.35 18 2.62 -.8 LumberLiq LL ... ... ...dd 41.33 19.46 814 23.74 -24.4 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 145 39.50 -29.1 Lydall LDL ... ... 16 60.00 42.51 41 47.00 -7.4 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2478 105.39 -4.5M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 899 182.52 +6.7 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 9.29 157 11.11 -10.1 MBIA MBI ... ... ...dd 10.97 6.04 1823 8.81 +20.4 MDC MDC 1.20f 4.1 10 35.18 26.45 315 29.01 -9.0 MDU Res MDU .79 2.8 23 28.54 24.29 568 27.78 +3.3 MFA Fncl MFA .80 10.7 9 8.90 6.72 1123 7.49 -5.4 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.52 -3.2 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 10 25.07 -.9 MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.23 -20.0tMFS CAMu CCA .60 5.8 ...q 14.00 10.32 4 10.33 -10.3 MCR MCR .72a 9.0 ...q 8.76 8.00 147 8.03 -5.3 MGF MGF .41 9.1 ...q 5.01 4.50 24 4.51 -5.8 MFS HInM CXE .30 6.2 ...q 5.51 4.84 86 4.87 -7.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 87 4.42 -4.3 MFS IHI CIF .25 9.1 ...q 3.03 2.63 42 2.72 -7.5 MIN MIN .42 10.9 ...q 4.38 3.85 159 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 98 9.43 -2.9 MMT MMT .52 9.1 ...q 6.29 5.65 166 5.68 -6.4tMFM MFM .38 6.0 ...q 7.41 6.45 80 6.45 -6.1 MFV MFV .58 9.6 ...q 6.84 5.71 6 6.00 +1.3 MGIC Inv MTG ... ... 8 16.21 10.03 3277 10.17 -27.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 568 27.77 -4.7 MGM Rsts MGM .48f 1.4 10 38.41 29.53 7433 35.33 +5.8 MI Homes MHO ... ... 14 37.41 24.08 661 31.36 -8.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1305 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 479 19.05 +12.6 MSA Safety MSA 1.40f 1.6 69 91.61 65.95 308 87.94 +13.4 MSC Ind MSM 2.32 2.7 17 99.94 65.42 494 87.46 -9.5 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 715 149.21 +17.9 MSG Netw MSGN ... ... 10 26.30 16.25 222 22.90 +13.1 MV OilTr MVO .76e 8.6 7 9.80 4.80 41 8.82 +5.0 MVC Cap MVC .60 6.1 ...q 10.97 8.59 18 9.90 -6.3 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.45 -1.5 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 29 11.70 -5.9 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 31 22.34 -13.3 Macerich MAC 2.96 5.4 30 69.73 52.12 1296 55.25 -15.9 MackCali CLI .80 4.8 8 28.51 15.86 803 16.54 -22.6 Macquarie MIC 5.76f 15.1 7 81.74 36.20 1356 38.05 -40.7 Macys M 1.51 4.9 10 31.05 17.41 5816 30.72 +22.0 MadCvCall MCN .72 9.9 ...q 8.15 7.09 53 7.30 -5.4 MadSqGd n MSG ... ... 75 254.50 189.96 253 240.99 +14.3 MadStSec MSP 1.04 8.7 ...q 12.33 10.72 7 11.90 +1.6 MagellMid MMP 3.68f 5.6 19 75.82 54.82 950 65.64 -7.5 Magna g s MGA 1.32f 2.2 10 61.56 40.71 698 58.99 +4.1 MagnaChip MX ... ... 6 13.40 8.20 431 9.00 -9.5 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 15 19.13 -22.6 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 8 17.38 -28.8 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 4 16.54 -21.0 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 14 20.14 -12.4 MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 21 21.00 -14.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 145 37.27 -6.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 103 18.82 -5.1 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.23 -2.6 Mallinckdt MNK ... ... ... 49.12 13.05 1840 13.35 -40.8 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 9 13.54 +.8 ManchUtd MANU .36 1.9 1 22.15 15.86 45 19.10 -3.5 Manitowc rs MTW ... ... ... 44.03 21.24 457 26.27 -33.2 ManngNap MN .32 10.5 13 5.93 2.95 57 3.05 -15.3 ManpwrGp MAN 1.86 1.9 11 136.93 95.61 964 96.00 -23.9 Manulife g MFC .44 ... ... 22.16 16.62 2035 18.94 -9.2 MarathnO MRO .20 1.1 ...dd 19.52 10.55 9561 17.97 +6.1 MarathPt s MPC 1.84 2.3 19 81.63 49.30 3272 80.23 +21.6 MarcusMill MMI ... ... 22 36.70 23.40 171 34.25 +5.0 Marcus MCS .50 1.6 24 34.60 23.55 55 30.65 +12.1 MarinSft rs MRIN ... ... ... 15.45 6.25 38 7.50 -31.5 MarineP MPX .40f 2.8 26 17.12 11.91 77 14.50 +13.8 MarineMx HZO ... ... 17 24.30 13.80 413 17.55 -7.1 Markel MKL ... ... 44 1194.98 936.95 45 1137.49 -.1 MarriotVac VAC 1.60 1.2 23 154.14 107.58 113 136.77 +1.2 MarshM MMC 1.50 1.8 23 86.54 72.96 1165 82.61 +1.5 MartMM MLM 1.76 .9 29 244.32 190.36 561 196.24 -11.2 Masco MAS .42 1.1 22 46.45 35.79 11021 37.17 -15.4 Masonite g DOOR ... ... 12 84.05 50.40 127 62.65 -15.5 Mastec MTZ ... ... 15 55.53 38.40 622 45.55 -6.9 MastechD MHH ... ... 15 15.93 6.13 67 13.16 +30.8 MasterCrd MA 1.00 .6 40 183.73 115.55 3128 172.47 +13.9 MatadorRs MTDR ... ... 36 34.23 20.13 904 33.72 +8.3 Materion MTRN .40 .8 43 55.35 33.10 157 52.05 +7.1 MatinasB n MTNB ... ... ... 3.08 .59 502 .61 -47.1 Matson MATX .80 2.8 6 40.32 21.63 142 28.78 -3.6 MauiLand MLP ... ... 19 27.80 10.55 59 10.90 -37.0 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 104 45.46 -29.3 Maximus MMS .18 .3 21 72.71 58.43 224 69.57 -2.8 MaxLinear MXL ... ... 15 32.47 20.38 418 22.46 -15.0 McClatch rs MNI ... ... ...dd 11.72 5.75 9.34 +4.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 2 104.30 +3.8 McCorm MKC 2.08f 2.0 16 111.46 90.25 1045 105.19 +3.2 McDrmInt MDR ... ... 12 9.07 5.38 36914 6.79 +3.2 McDnlds MCD 4.04 2.6 27 178.70 139.84 3657 155.94 -9.4 McKesson MCK 1.36 .9 12 178.86 134.25 1463 151.71 -2.7 McEwenM MUX .01 .5 ...dd 3.06 1.82 1331 2.10 -7.9 Mechel pf MTLp ... ... ... 1.34 .80 5 .99 -5.7 Mechel rs MTL ... ... ... 6.10 3.30 55 3.73 -29.1 Medequit n MRT .84 8.4 ... 13.06 9.67 84 9.96 -11.2 MedProp MPW 1.00f 8.1 14 14.19 11.82 2519 12.35 -10.4 Medifast MED 1.92 1.9 44 103.87 40.00 107 99.81 +43.0 MedleyCap MCC .64 14.9 7 7.78 3.94 145 4.29 -17.8 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 2 25.20 -.2 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 25.30 -1.9 Medley n MDLX .22p ... ... 25.09 23.76 1 25.02 +1.0 Medley24 n MDLQ ... ... ... 25.66 24.51 4 24.90 -1.2 MedleyMgt MDLY .80 14.5 17 7.75 5.45 7 5.50 -15.4 Mednax MD ... ... 14 63.04 40.56 866 52.69 -1.4 Medtrnic MDT 1.84 2.3 32 89.72 76.41 2931 79.46 -1.6 Merck MRK 1.92 3.2 22 66.41 52.83 9902 59.63 +6.0 MercGn MCY 2.50 5.1 21 61.51 41.41 288 49.42 -7.5 Meredith MDP 2.18f 4.2 12 72.25 50.63 338 51.75 -21.7 Meritage MTH ... ... 12 55.50 37.70 425 43.45 -15.1 Meritor MTOR ... ... 7 29.54 14.97 832 20.63 -12.1 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 37 25.74 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 19 26.36 -3.0 ML CZN46 PIY 2.09 14.8 ... 26.88 11.66 2 14.10 -4.1 MLRRD29 PYS 1.58 8.6 ... 24.85 17.20 4 18.46 -8.8 MLGS t PYT .76 3.4 ... 22.60 20.40 1 21.99 +5.0 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.67 -.1 MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 4 15.50 -16.0 Mesab MSB 1.49e ... ... 30.92 12.70 52 23.40 -7.0 Methode MEI .44 1.1 35 48.44 36.05 201 40.50 +1.0 MetLife MET 1.68f 3.5 10 55.91 43.01 4894 47.83 -5.4 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 27 24.92 +.3 MetroBkH n MCB ... ... ... 51.30 36.35 37 46.53 +10.5 MettlerT MTD ... ... 39 697.26 508.24 146 560.67 -9.5 MexcoEn MXC ... ... ...dd 7.18 3.00 4 4.21 +7.1 MexEqt MXE 1.62e .1 ...q 12.22 9.91 4 10.93 +6.5 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 23 16.06 +2.0 MKors KORS ... ... 20 69.95 32.38 1631 66.91 +6.3 MicrFoc n MFGP ... ... ... 36.21 12.67 477 17.85 -46.9 MicrSol n MICR ... ... ... 4.29 3.19 4 3.74 +6.9 MidAApt MAA 3.48 3.9 16 110.95 85.16 364 89.72 -10.8 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.50 -4.2 MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 49 13.50 +1.9 MidstPet MPO ... ... ... 19.04 10.87 129 14.31 -13.7 Milacron n MCRN ... ... ... 22.62 15.09 437 19.35 +1.1 MilestnSci MLSS ... ... ... 1.80 .70 2 .79 -33.4 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 36 11.69 -6.3 MillerInds MLR .72 2.8 15 29.00 23.65 17 25.40 -1.6 MinTech MTX .20 .3 17 79.65 62.55 95 72.20 +4.9 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.42 -.9 Mistras MG ... ... 37 23.83 17.00 46 20.24 -13.8 MitsuUFJ MUFG ... ... ... 8.11 5.95 1147 6.82 -6.2 MiX Tele MIXT .22e ... ... 17.04 5.59 76 16.69 +30.8 MizuhoFn MFG ... ... ... 4.00 3.37 129 3.66 +.5 MobileTele MBT .53e 5.1 ... 12.80 7.77 1933 10.49 +2.9 Model N MODN ... ... ...dd 18.90 10.55 121 16.80 +6.7 Modine MOD ... ... 14 25.75 11.95 648 18.10 -10.4 Moelis&Co MC 1.88f 3.5 65 57.30 34.60 632 53.70 +10.7tMohawk MHK ... ... 17 286.85 223.99 1016 227.12 -17.7 MolinaHlth MOH ... ... ...dd 93.98 49.66 1262 83.66 +9.1 MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 73.00 -13.1 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 1426 71.91 -12.4 MonRE MNR .68 4.5 24 18.45 13.87 246 15.15 -14.9 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.7 ... 26.74 22.85 11 22.88 -8.6 Monsanto MON 2.16 1.7 21 126.80 114.19 2173 124.68 +6.8 Moodys MCO 1.76 1.1 35 171.68 112.55 1040 162.54 +10.1 Moog A MOG/A .25p ... 21 93.93 65.41 127 81.87 -5.7 Moog B MOG/B .25p ... 21 91.71 66.61 1 82.00 -7.6 MorgStan MS 1.00 1.9 13 59.38 40.43 12608 52.04 -.8 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 142 28.22 -2.6tMorgSt pfF MSpF 1.72 6.3 ... 29.79 27.50 53 27.47 -3.4 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 65 26.75 -3.9 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 19 25.94 -2.9tMorgSt pfK MSpK ... ... ... 27.72 25.56 63 25.62 -5.5 MS Asia APF .14e .8 ...q 19.99 15.73 2 17.78 -3.4 MS China CAF 13.33e ... ...q 27.79 19.42 89 24.60 +5.2 MS CushHi MLPY 1.28e 20.1 ...q 8.00 6.10 1 6.35 -10.0tMS EMD MSD .57e 6.1 ...q 10.27 9.26 28 9.27 -7.1 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 253 7.55 -1.9 MSEmMkt MSF .05e .3 ...q 19.86 15.45 79 17.43 -2.6 MS icb ICB .54a 2.9 ...q 19.79 17.93 15 18.53 +1.0 MS India IIF .04e ... ...q 35.14 28.02 33 30.33 -8.5 MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 6 11.84 -4.1 MkVRMB CNY ... ... ...q 49.12 38.95 0 46.11 +7.2 MkVRupee INR .20p .5 ...q 45.42 39.60 1 40.63 -7.0 MSDLEur URR ... ... ...q 21.49 16.05 2 19.73 +8.8 MSDSEur DRR ... ... ...q 60.10 44.20 47.79 -1.3 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.21 -1.9 MosaicAc n MOSC ... ... ... 9.90 9.49 3 9.75 +.5 Mosaic MOS .10m .4 36 29.20 19.23 5384 27.00 +5.2 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 767 109.42 +21.1 Movado MOV .80f 2.0 ...cc 42.25 20.50 184 39.70 +23.3 Mueller MLI .40 1.5 18 37.57 25.26 307 27.33 -22.9 MuellerWat MWA .20 2.0 23 12.99 9.89 857 10.04 -19.9 Mulesft n MULE ... ... ... 44.72 19.40 3445 44.15 +89.8 MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1618 30.80 -.8 MurphUSA MUSA ... ... 12 89.69 61.70 216 64.19 -20.1sMyersInd MYE .54 2.2 49 24.50 15.40 39 24.35 +24.9 Myomo n MYO ... ... ... 23.20 2.07 464 3.74 -.3 Myovant n MYOV ... ... ...dd 24.14 9.92 72 19.55 +54.7N -NCI BldSy NCS ... ... 21 21.20 13.05 351 17.70 -8.3 NCR Corp NCR ... ... 28 43.38 29.20 1191 31.21 -8.2 NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 382 12.60 -10.3 NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 6 23.43 -4.0 NL Inds NL ... ... 6 16.05 6.00 27 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 50 31.82 14.52 3098 31.09 +9.2 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 137 17.32 -8.1 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 461 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 7 5.20 +23.5 NVR NVR ... ... 22 3700.00 2084.50 23 3101.20 -11.6 Nabors NBR .24 3.1 ...dd 10.75 5.32 7324 7.67 +12.3 NACCO NC 1.09f 3.0 4 92.60 23.80 17 36.35 -3.5 NamTai NTP .28 2.3 49 13.90 7.60 16 12.15 -3.2 NanoViric NNVC ... ... ...dd 1.64 .72 74 .75 -14.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.0 29 37.08 30.10 108 34.52 +6.4 NatFuGas NFG 1.66 3.3 15 59.92 48.31 458 50.94 -7.2 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 632 56.52 -3.9 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 84 66.34 -12.0 NHltcre NHC 1.92f 3.0 19 75.70 57.00 21 63.01 +3.4 NOilVarco NOV .20 .5 ...dd 41.38 29.90 2017 38.28 +6.3 NatPresto NPK 1.00a 1.0 13 121.40 88.80 61 97.55 -1.9 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 645 37.41 -13.3tNRetP pfE NNNpE 1.43 6.0 ... 26.38 23.96 37 23.76 -7.0 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 26 22.71 -9.5 NatlStor n NSA 1.12 4.4 88 28.55 21.17 165 25.43 -6.7tNtStorAf pfA NSApA ... ... ... 26.30 23.81 8 23.91 -8.2 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 108 18.10 -2.2 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.04 +1.0 NatGsSvcs NGS ... ... 77 29.55 22.40 13 26.05 -.6 NatrlGroc NGVC ... ... 27 10.99 4.79 34 7.27 -18.6 NatRsPt rs NRP 1.80 5.0 10 37.70 22.81 39 35.80 +37.7 Natuzzi NTZ ... ... ... 3.24 1.41 4 1.69 +5.6 Nautilus NLS ... ... 17 19.80 11.30 185 14.65 +9.7tNavideaBio NAVB ... ... ...dd .68 .29 499 .29 -20.1 NavigCons NCI ... ... 20 24.47 14.62 122 21.46 +10.6 NavigatrH NVGS ... ... ... 13.25 7.00 151 11.25 +14.2 NaviosAcq NNA .08 10.0 ...dd 1.71 .67 135 .80 -28.1 Navios pfG NMpG 2.19 18.6 ... 19.99 10.39 2 11.75 -27.5 Navios NM ... ... ...dd 1.90 .68 594 .83 -30.9 NavMH pfH NMpH 2.16 18.7 ... 18.89 10.44 2 11.57 -29.0 NavMMid NAP 1.69 39.4 ... 12.18 3.26 184 4.29 -54.9 NaviosMar NMM 1.69f 93.9 6 2.62 1.45 306 1.80 -23.7 Navistar NAV ... ... ...cc 47.73 24.75 833 36.25 -15.5 Navistr pfD NAVpD ... ... ... 23.12 9.33 21.43 +25.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 79 79.05 -12.8 Nelnet NNI .64f 1.2 12 59.68 38.72 40 53.80 -1.8 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2658 5.69 -13.5 Netshoes n NETS ... ... ... 26.96 4.59 105 4.93 -37.6 Netw1Tch NTIP .10 3.6 93 4.95 2.25 12 2.78 +15.6tNBCAInt NBW .74 5.9 ...q 14.61 12.64 14 12.63 -7.1 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 47 11.00 -6.5tNBIntMu NBH .90 6.6 ...q 16.00 13.55 38 13.56 -8.3 NB MLP NML 1.26 13.8 ...q 9.11 tNBNYInt NBO .58 5.0 ...q 13.06 11.51 24 11.51 -5.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 122 4.67 -15.6 NevGCas UWN ... ... 24 2.86 1.87 27 2.16 -19.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 334 87.72 +27.1 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 368 2.68 +9.8 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 68 8.63 -8.2 NewConcEn GBR ... ... 27 2.45 1.16 11 1.34 -14.0 NE Realty NEN 1.00 1.5 2 75.25 66.95 68.00 -7.3 NwGold g NGD ... ... ...dd 4.25 2.26 3580 2.51 -23.7 NewHome NWHM ... ... 10 13.55 9.75 70 10.39 -17.1 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 3 12.03 -4.0 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 377 41.05 +2.1 NewMedia NEWM 1.48 8.7 25 17.95 11.87 344 16.94 +1.0 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 144 13.40 -1.1 NewOriEd EDU .40e ... 45 108.40 63.25 2061 88.47 -5.9 NewRelic NEWR ... ... ...dd 79.08 39.11 587 69.45 +20.2 NewResid NRZ 2.00 12.0 6 18.43 15.04 1701 16.64 -6.9 NewSenInv SNR 1.04 12.4 15 10.57 6.77 541 8.40 +11.1 NY&Co NWY ... ... ...dd 4.31 1.28 163 3.96 +38.5 NY CmtyB NYCB .68 5.6 13 14.53 11.67 13854 12.04 -7.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 27.07 -5.3 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 2 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.23 1823 22.35 +20.8 NewellRub NWL .92f 3.4 11 55.08 23.85 3406 27.18 -12.0 NewdExp NFX ... ... 15 37.00 22.72 4461 29.38 -6.8 NewMarket NEU 7.00 1.8 21 478.84 373.59 34 397.76 +.1 NewmtM NEM .56 1.4 30 42.04 31.42 5117 40.52 +8.0 NewpkRes NR ... ... ...dd 10.20 6.58 374 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 114 2.03 -20.7 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 323 23.54 -6.9 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 67 25.57 -8.5 NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 282 41.58 -3.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 35 24.44 -2.1 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 22 23.99 -3.9 NextEra76 NEEpK ... ... ... 25.99 23.62 63 24.59 -3.8 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 61.51 204 71.68 +3.0 NextEraEn NEE 4.44f 2.8 24 165.15 132.78 1974 160.33 +2.7 NxtEra pfR NEEpR ... ... ... 58.25 52.03 10 57.30 +2.0 NiSource s NI .78 3.3 30 27.76 22.44 2173 23.91 -6.9 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 4.1 19 43.61 30.64 3414 34.35 -5.6 NikeB s NKE .80 1.2 63 70.25 50.35 4846 66.67 +6.6 NoahHldgs NOAH ... ... 28 55.50 24.63 418 49.37 +6.7 NobilisH n HLTH ... ... ... 2.10 1.25 54 1.55 +14.8 NobleCorp NE .08 1.6 ...dd 5.80 3.14 4422 4.85 +7.3 NobleEngy NBL .44 1.3 34 34.31 22.99 3461 33.86 +16.2 NobleMid n NBLX 1.76 ... 10 57.98 41.90 127 42.55 -14.9 NokiaCp NOK .19e 3.2 ... 6.65 4.51 26441 5.92 +27.0 NomadF n NOMD ... ... ... 17.32 11.33 583 16.52 -2.3 Nomura NMR ... ... ... 6.83 5.28 90 5.85 +.5 Norbord n OSB 1.29 3.1 ... 42.97 27.83 106 41.55 +22.9 NordicAOff NAO .18 15.4 ... 1.60 .91 52 1.17 -2.4 NordicAm NAT .41e 19.7 ...dd 8.40 1.82 527 2.08 -15.4 Nordstrm JWN 1.48a 3.0 19 54.00 37.79 1367 48.73 +2.8 NorkSo NSC 2.88 2.0 22 157.15 111.21 4979 145.96 +.7 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 7.5 10 9.32 5.94 13 8.75 +25.7 NoWestCp NWE 2.20 4.0 16 64.47 50.01 538 54.79 -8.2 NDynMn g NAK ... ... ... 2.42 .81 814 .88 -50.2 NthnO&G NOG ... ... 20 2.97 .63 1768 1.63 -20.5 NorthropG NOC 4.40f 1.3 35 360.88 243.39 2145 332.62 +8.4 NStREur n NRE .60 4.2 ... 14.70 10.08 507 14.29 +6.4 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 133 60.70 +1.8 NorwCruis NCLH ... ... 18 61.48 49.11 1178 56.38 +5.9 NovaBay rs NBY ... ... ...dd 5.00 2.25 5 3.25 -15.6 NovaGld g NG ... ... ...dd 4.94 3.35 1457 4.78 +21.6tNovartis NVS 2.75e 3.6 15 94.19 76.66 1294 76.42 -9.0 NovoNord NVO .96e 2.0 ... 58.37 38.25 2299 46.88 -12.7 NOW Inc DNOW ... ... ...dd 18.37 9.12 1199 11.95 +8.3 NuSkin NUS 1.47f 2.1 34 76.24 52.88 427 71.64 +5.0 Nucor NUE 1.52f 2.4 15 70.48 51.67 1994 63.18 -.6tNush EnhYl NUAG ... ... ... 24.87 23.58 1 23.52 -3.7 Nush 1-5yr NUSA ... ... ... 25.18 24.36 24.42 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 5 32.16 +3.1 NushLCVal NULV ... ... ... 30.70 25.49 1 28.25 -1.2 NushMCGr NUMG ... ... ... 31.52 26.19 4 29.57 +.7 NushMCVal NUMV ... ... ... 29.85 24.80 0 27.79 -1.5 NushSmCap NUSC ... ... ... 29.93 25.08 19 28.69 +.8 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 4 24.15 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 48.84 19.22 434 20.90 -30.2 NustEn pfA NSpA 2.13 9.7 ... 27.09 21.53 29 22.07 -11.2 Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 14 21.02 -7.2 Nustar pfC NSpC ... ... ... 26.43 22.31 70 22.70 -12.6 NustarGP NSH 2.18 19.0 ... 27.96 10.40 168 11.50 -26.8 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.11 +.4 Nutrien n NTR .40p ... ... 54.35 40.41 974 46.35 -10.7 NuvNYVl2 n NYV ... ... ... 15.50 13.29 13.35 -6.9 NuvCr22 n JCO ... ... ... 10.10 9.26 53 9.47 -.2 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.54 +1.1tNuvHiInO n NMZ ... ... ... 13.91 12.33 178 12.28 -9.8 Nuv Pf22 n JPT ... ... ... 27.14 23.35 31 23.82 -5.2 Nuv 11-21 n JHB ... ... ... 10.15 9.48 93 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 3 15.37 -9.6 NvHiInDc19 JHD ... ... ... 10.36 9.72 46 9.82 -2.0 Nuv RE In JRS ... ... ... 11.90 9.39 52 9.44 -16.2 NuvMO Pr NOM ... ... ... 17.58 12.87 4 13.27 -4.9 NuvAllCEn JMLP 1.37 18.5 ...q 10.27 6.79 56 7.39 -13.7tNuvAZ NAZ .80 6.2 ...q 15.43 12.90 36 12.91 -8.7 NuvBldAm NBB 1.34 6.7 ...q 22.13 20.10 59 20.14 -8.4 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 13 21.60 -6.3tNCaAMTFr NKX .86 6.5 ...q 16.17 13.35 86 13.33 -13.2tNCADvA NAC .91 6.9 ...q 15.58 13.23 250 13.21 -7.7 NCalMunV NCA .47 5.0 ...q 10.70 9.16 84 9.29 -8.8tNuvCASel NXC .63a 4.7 ...q 17.32 13.58 16 13.54 -9.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 41 11.63 -2.4 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 43 14.80 +1.4 NvCredStr JQC .62 7.7 ...q 8.89 7.90 303 8.00 -2.7 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 44 11.98 -2.6 NuvDivA NAD .85a 6.6 ...q 14.46 12.92 291 12.96 -7.8 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 78 18.16 -3.6 NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 184 10.26 -9.9 NEnhMuV NEV .96a 7.3 ...q 15.25 13.18 42 13.24 -6.8 NuvFloat JFR .72 6.6 ...q 12.04 10.66 128 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 84 10.83 -5.0tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.30 37 11.30 -10.1 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 54 16.13 -4.6 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 32 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 34 9.84 -.7 NuvEnhMu NVG ... ... ... 15.83 14.06 516 14.54 -5.8tNNYAmtF NRK .70 5.9 ...q 13.44 11.89 138 11.90 -8.2tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.75 522 12.70 -7.6 NuvIntMu NID .68 5.5 ...q 13.77 12.10 150 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 22 12.39 -3.7tNMDPI NMY .67a 5.6 ...q 13.27 11.92 53 11.91 -5.3tNvMAP NMT .71a 5.5 ...q 15.00 12.81 9 12.79 -10.4tNMIQI NUM .74 6.0 ...q 14.05 12.49 31 12.50 -5.7 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 6 13.77 -6.4tNuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 20 23.43 -5.1 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.43 -5.5 NuvMultM JMM .48 6.8 ...q 7.77 6.60 10 7.06 -7.3 NvMuI NMI .50a 4.5 ...q 12.87 10.77 5 11.18 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 794 9.48 -6.5tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.64 -9.4tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.92 104 12.87 -6.0 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.39 125 12.49 -9.7 NNYMV NNY .39a 4.3 ...q 10.65 9.03 34 9.17 -3.5 NuvNYSel NXN .55 4.2 ...q 14.37 12.58 9 13.04 -4.3tNNCPI NNC .59a 4.9 ...q 13.67 12.11 25 12.09 -6.3tNOHQI NUO .80 5.9 ...q 15.46 13.52 36 13.54 -7.5tNvPA NQP .81a 6.5 ...q 13.78 12.36 68 12.37 -5.9 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 61 23.43 -5.4 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 113 9.81 -5.1 NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 286 9.39 -7.9 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 49 16.18 -9.1 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 223 13.72 -3.7 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 38 17.87 +3.2 NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.72 -2.4 NSTFI NXP .55a 4.0 ...q 15.16 13.85 16 13.91 -4.9 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.40 -3.9 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.41 -5.1 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 61 6.55 +.6 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 33 16.86 +1.4 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 10 16.63 -5.4 NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 40 13.35 -4.3 NTXQI NTX .65 5.1 ...q 14.94 12.42 55 12.81 -10.7 NVAPI NPV .65a 5.4 ...q 13.46 12.08 24 12.11 -5.5 NuverEnv n NES ... ... ... 26.50 9.25 1 17.50 -3.7O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 1 9.45 +17.4 OFG Bncp OFG .24 1.8 10 13.68 7.80 233 13.45 +43.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 0 23.34 -3.2 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 22.97 +4.1 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.55 +4.9 OGE Engy OGE 1.33 4.1 17 37.32 29.59 2020 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 62.20 205 68.37 -6.7 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 332 41.05 -2.5 OasisMid n OMP ... ... ... 19.65 15.57 27 17.67 +1.3 OasisPet OAS ... ... ...dd 12.51 6.69 8654 10.64 +26.5 Obsidian g OBE ... ... ... 1.64 .82 1785 1.17 -5.6 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 5405 77.36 +5.0 Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1852 21.42 +1.3 Och-Ziff OZM .87e 42.9 23 3.95 1.99 1108 2.03 -18.8 OcwenFn OCN ... ... ...dd 4.47 2.38 631 4.08 +30.4 Oi SA C OIBR/C ... ... ... 9.71 4.76 647 5.40 -4.1 OilStates OIS ... ... ...dd 34.72 20.23 802 33.40 +18.0 Oil-Dri ODC .92f 2.2 20 50.82 33.61 2 40.89 -1.5 OldRepub ORI .78f 3.7 18 22.34 17.92 2027 21.23 -.7 Olin OLN .80 2.7 9 38.84 27.79 1151 29.94 -15.9 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 1100 25.54 -7.3 Omnicom OMC 2.40 3.2 16 85.44 65.32 1510 74.38 +2.1 Omnova OMN ... ... ...dd 11.90 8.10 67 11.35 +13.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 640 5.18 -9.8 OncoCyte n OCX ... ... ... 7.85 1.10 75 2.15 -53.8 OneLibrty OLP 1.80 7.6 13 27.70 21.02 40 23.63 -8.8 OneSmart n ONE ... ... ... 11.00 10.20 635 10.62 -2.7 OneMain OMF ... ... 15 36.32 22.04 378 30.51 +17.4 ONEOK OKE 3.18f 5.3 44 61.36 47.14 1809 59.60 +11.5 Ooma n OOMA ... ... ...dd 12.75 7.30 15 11.35 -5.0 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 70 50.54 -1.7 Opp RUT n OMFS ... ... ... 26.75 24.71 1 25.82 -1.1 OppMidCap RWK .59e .7 ...q 64.10 53.65 12 59.12 -2.6 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 69.72 -.2 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 27 35.84 -2.1 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 25.60 -1.9 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.20 +1.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.79 -.4 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.44 -2.0 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.31 -.2 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.37 -2.4 OpEMRev n REEM ... ... ... 30.65 25.82 1 27.68 -.4 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 34 26.40 -1.5 Oracle ORCL .76 1.7 56 53.48 43.60 11085 45.75 -3.2 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 535 18.07 +3.9 OrbitATK OA 1.28 1.0 23 134.59 93.50 179 132.07 +.4 OrchidIsl ORC 1.08e 14.3 40 10.97 6.77 670 7.54 -18.8 OrchidsPP TIS 1.40 19.8 11 21.85 6.48 97 7.08 -44.7 OrientPap ONP ... ... 3 2.45 .75 10 1.12 -13.2 OrionECarb OEC .72 ... ... 30.25 17.15 319 28.55 +11.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 29 6.87 -12.3 Orix IX ... ... ... 100.03 75.78 43 88.12 +3.9 OrmatTc ORA .47 .8 34 70.68 53.45 168 58.01 -9.3 OshRusS n OUSM ... ... ... 27.78 24.76 31 26.01 -3.8 OshIntQ n ONTL ... ... ... 29.06 25.64 0 26.65 -3.6 OshkoshCp OSK .96 1.3 17 100.26 61.74 1053 74.41 -18.1 OsiskoGl n OR .20 ... ... 14.39 9.31 527 9.65 -16.5 OutfrontM OUT 1.44 7.8 10 26.30 17.75 713 18.37 -20.8 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 457 3.96 +44.5 OwensMin OMI 1.04f 6.8 9 34.97 14.26 819 15.30 -19.0 OwensCorn OC .84 1.2 21 96.52 59.26 4732 67.46 -26.6tOwensIll OI ... ... 21 25.90 20.19 3166 20.80 -6.2 OwensRM ORM .80f 5.2 10 18.72 13.71 17 15.33 -4.2 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 65 76.26 +1.4P-QPBF Engy PBF 1.20 3.2 11 38.95 18.48 1916 37.72 +6.4 PBF Logist PBFX 1.88f 9.5 9 22.30 17.75 38 19.85 -5.3 PCM Fund PCM .96 8.4 ...q 12.13 10.15 28 11.43 -1.2 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3808 46.34 +3.4 PGT Inc PGTI ... ... 23 19.60 10.65 218 17.65 +4.7 PHH Corp PHH ... ... ...dd 15.00 8.01 116 10.69 +3.8 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.91 4 49.92 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 67 51.72 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 23 65.43 -5.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 56.98 -2.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 4 99.66 -.7tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.68 56 102.52 -3.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 302 99.72 -.8tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.77 34 100.59 -4.8 PimShMat MINT .82e .8 ...q 101.87 101.39 861 101.55 tPimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 8 52.39 -2.4 PimSTMun SMMU .47e .9 ...q 50.80 49.59 2 49.61 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 9 107.82 -11.2 PJT Part n PJT .20 .4 ...dd 55.56 34.68 142 54.31 +19.1 PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 51 27.07 -10.0 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 48 27.32 -3.5 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 15 25.07 -1.1 PNC PNC 3.00 2.1 13 163.59 115.66 2330 145.70 +1.0 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 640 39.15 -3.2 POSCO PKX ... ... ... 93.12 57.50 119 83.01 +6.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 104 6.67 -6.2 PPG s PPG 1.80 1.7 18 122.07 100.45 2641 107.88 -7.7 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.35 -.9 PPL Corp PPL 1.64f 5.7 12 40.20 27.08 5106 28.64 -7.5 PQ GrpH n PQG ... ... 29 17.65 12.88 66 14.37 -12.6 PS BusPk PSB 3.40 3.0 29 137.60 107.91 182 113.89 -9.0 PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 15 24.49 -3.0 PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 3 24.26 -4.1tPS BusP pfY PSBpY ... ... ... 24.78 22.42 47 22.34 -9.2 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 19 22.93 -9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 41

tPS BsPk pfW PSBpW ... ... ... 25.77 22.70 37 22.30 -11.7 PVH Corp PVH .15 .1 20 163.78 96.85 612 158.77 +15.7 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 240 28.34 -1.0 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 43 31.00 -.4 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 47 30.70 +1.5 PacrCash n GCOW ... ... ... 34.59 29.33 14 30.72 -2.4 PacrTrendp PTEU ... ... ... 33.39 27.32 27 29.63 -3.5 Pacr Wlth n PWS ... ... ... 27.67 23.99 7 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 3 26.51 +1.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 17 29.02 -1.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 48 2.18 +12.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 6 24.92 -11.6 PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 22.91 -11.3 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 1 21.55 -12.3 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 0 21.36 -11.6 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 21.54 -12.6 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 0 20.36 -17.1 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 4 19.50 -15.5 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.83 -12.1 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 98.10 1170 117.91 -2.2 Pagsegur n PAGS ... ... ... 39.97 30.69 2461 32.53 +2.6 PalatinTch PTN ... ... ...dd 1.59 .34 2018 1.17 +36.2 PaloAltNet PANW ... ... ...dd 197.20 108.15 1098 190.55 +31.5 PampaEng PAM ... ... ... 72.98 50.88 172 56.38 -16.2 Pandora P ... ... ...dd 10.98 4.09 6774 5.22 +8.3 PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 20.30 -1.2 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 140 13.52 +44.6 ParaGold n PZG ... ... 4 1.80 1.16 55 1.63 +25.4 ParamtGp PGRE .40f 2.9 ... 16.79 13.70 958 14.00 -11.7 Paretem rs TEUM ... ... ...dd 3.59 .50 1308 2.73 +31.9 ParkEl PKE .40 2.3 40 20.46 13.88 42 17.37 +1.9 ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1654 28.82 +.2 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 41 109.47 +5.3 ParkDrl PKD ... ... ...dd 1.65 .49 519 .63 -37.0 ParkerHan PH 3.04f 1.8 21 212.80 151.17 1823 168.27 -15.7 ParsleyEn PE ... ... 50 32.90 21.12 5500 30.03 +2.0 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 1 25.10 -1.9 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.60 -.9 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 12 27.40 -4.4 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.38 -3.4 PartyCity n PRTY ... ... 15 17.00 9.50 321 16.00 +14.7 PaycomSft PAYC ... ... ...cc 118.45 59.88 618 110.78 +37.9 PeabodyE n BTU .12p ... ... 41.98 22.58 2189 37.84 -3.9 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.2 ... 11.17 7.62 329 11.09 +12.9 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 987 35.05 -5.7 Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 3 24.33 -3.7 Pebbleb pfD PEBpD 2.09 8.6 ... 26.44 24.15 12 24.40 -5.3 Pedevco rs PED ... ... ... 1.48 .26 29 .32 +.3 Pembina g PBA 1.50 ... 23 36.99 29.28 511 31.42 -13.2 PengthE g PGH .04 ... ...dd 1.23 .54 1248 .87 +8.8 Penney JCP ... ... 8 5.73 2.35 8081 3.08 -2.5 PennaRE PEI .84 9.4 12 14.31 8.88 812 8.97 -24.6 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 12 21.30 -15.4 PenRE pfC PEIpC 1.80 8.7 ... 26.98 19.44 19 20.72 -20.0 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 6 20.18 -19.6 PennyMFn PFSI ... ... 7 25.20 15.65 89 20.55 -8.1 PennyMac PMT 1.88 10.8 18 18.46 14.87 264 17.46 +8.6 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 67 25.71 +1.9 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.12 -.2 Penske PAG 1.36f 2.9 11 54.83 38.33 933 46.40 -3.0 Pentair PNR 1.38 2.0 21 74.84 59.13 950 67.64 -4.2 Penumbra n PEN ... ... ...dd 127.40 77.75 127 120.45 +28.0 PerfFood n PFGC ... ... 22 35.25 24.83 532 31.50 -4.8 PerkElm PKI .28 .4 25 84.49 59.05 537 73.24 +.2 Prmian PBT .56e 5.6 28 10.30 7.80 114 10.06 +13.4 Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1544 77.82 -10.7 PetChina PTR .70e 1.0 ... 82.33 60.69 82 73.52 +5.1 PetroArg PZE .07e ... ... 14.80 10.35 27 11.53 -15.2 PetrbrsA PBR/A ... ... ... 13.92 6.96 6578 12.53 +27.5 Petrobras PBR ... ... ... 14.93 7.61 17288 13.50 +31.2 PtroqstE rs PQ ... ... ...dd 2.65 .47 161 .60 -68.5 Pfenex PFNX ... ... ...dd 6.77 2.07 48 5.81 +118.4 Pzer PFE 1.36 3.7 15 39.43 31.67 24634 36.68 +1.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.7 ... 7.99 4.89 88 5.80 -.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 80.64 7596 81.81 -22.6 PhilipsNV PHG .88e 2.1 ... 42.66 34.35 1003 42.24 +11.7 Phillips66 PSX 2.86f 2.6 25 113.27 75.85 2043 109.79 +8.5 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 185 50.78 -3.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 65 8.14 2.43 165 3.91 -39.8 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1845 14.51 -18.3 PiedmOfc PDM .84 4.8 8 22.35 16.69 714 17.49 -10.8tPier 1 PIR .28 12.5 12 6.93 2.37 3172 2.24 -45.9 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.29 -1.2 Pim IntEq n MFDX ... ... ... 28.41 25.32 4 26.75 +.1 PimEmMkt MFEM ... ... ... 28.32 24.30 8 25.57 -2.3 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 62 14.67 -15.1 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 82 8.07 -20.6 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 37 9.61 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 61 16.80 -2.3 PimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 301 17.32 +5.2 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 369 22.86 +1.9 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 229 30.81 +2.5 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 89 11.88 +1.7 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 145 10.41 -.2 PimStPls PGP 2.20 16.6 ...q 19.85 12.37 73 13.27 -13.7 PimcoHiI PHK 1.24 15.8 ...q 8.96 7.19 471 7.84 +5.1sPimIncOpp PKO 2.28a 8.4 ...q 27.30 24.50 57 27.28 +5.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 43 12.56 -3.4 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 298 12.51 -5.1 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 86 11.34 -2.1 PimcoNY PNF .68 6.0 ...q 13.63 11.26 57 11.41 -10.7tPimcoNY2 PNI .80 7.6 ...q 12.51 10.46 59 10.47 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 31 8.58 -13.5 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 194 9.14 -.4 PinnaclFds PF 1.30 2.1 12 66.67 52.25 2116 60.97 +2.5 PinWst PNW 2.78 3.5 18 92.42 73.81 1088 79.92 -6.2 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 33 14.88 -5.5 PionEnSvc PES ... ... ...dd 4.15 1.60 452 3.35 +9.8 PionFltRt PHD .72 6.2 ...q 12.39 11.27 55 11.55 +.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 86 9.45 -2.7 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 41 10.64 -6.4 PioMunHi MHI .84 7.5 ...q 12.35 11.10 56 11.17 -5.7 PioNtrl PXD .32f .2 ...cc 199.68 125.46 992 198.90 +15.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 75 82.45 -4.4 PitnyBw PBI .75 7.1 7 16.25 9.50 1422 10.59 -5.3 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 56 25.14 +3.1 PivotSft n PVTL ... ... ... 18.34 15.11 18.14 +15.3 PlainsAAP PAA 1.95 8.0 32 29.46 18.38 2831 24.31 +17.8 PlainsGP rs PAGP 1.70 ... 25 30.11 18.98 1466 24.70 +12.5 PlanetFit n PLNT ... ... 95 41.50 19.79 955 39.99 +15.5 Plantron PLT .60 .9 21 65.99 41.28 132 65.70 +30.4 PlatfmSpc PAH ... ... 14 14.82 9.09 2899 10.34 +4.2tPlatGpM rs PLG ... ... 1 1.23 .23 1051 .22 -28.3 PlayAGS n AGS ... ... ... 23.81 16.66 124 22.71 +22.8tPlymInd n PLYM 1.50 9.1 ... 19.00 16.21 17 16.43 -11.1 PlymInd pfA PLYMpA 1.88 7.8 ... 26.07 23.68 2 24.03 -4.5 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.3 30 137.66 82.77 1830 105.14 -15.2 PolyMet g PLM ... ... ...dd 1.36 .57 450 .80 -7.6 PolyOne POL .70f 1.6 20 47.48 34.15 216 44.06 +1.3 PortGE POR 1.36 3.3 19 50.11 39.02 602 40.79 -10.5 PostHldg POST ... ... ...cc 88.93 70.66 644 79.39 +.2 PowrREIT PW ... ... ...dd 8.69 5.70 0 6.28 +2.0 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 3 75.19 -8.4 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 5 27.87 +2.1 PS GrMult PSMG ... ... ... 14.48 12.63 13.80 -.2 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.28 -1.4 PS ModCon PSMM ... ... ... 14.45 12.69 0 12.97 -1.1 PS Consrv PSMC ... ... ... 12.98 12.61 12.63 -1.8 PSCrudeDS DTO ... ... ...q 173.13 63.55 3 67.18 -24.3 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 +2.5 PSCrudeLg OLO ... ... ...q 6.04 3.71 1 5.90 +15.8 PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2 PwshDB DBC ... ... ...q 17.62 13.69 1746 17.40 +4.8 PwShCurH DBV ... ... ...q 24.90 21.17 0 23.96 +1.1 PS Engy DBE ... ... ...q 16.10 10.78 22 15.94 +9.7 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.61 +.3 PS Silver DBS ... ... ...q 27.91 23.50 25.43 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 330 19.06 +1.6 PS Oil DBO ... ... ...q 11.90 7.40 303 11.72 +15.5 PS Gold DGL ... ... ...q 43.28 38.49 17 41.83 +1.1 PS BasMet DBB ... ... ...q 19.94 15.29 202 18.79 -3.2 PS USDBull UUP ... ... ...q 25.76 23.09 816 23.94 -.4 PS USDBear UDN ... ... ...q 23.27 20.96 60 22.54 +.7 PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 19 47.06 +3.6 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 9 38.28 -1.2 PSAerDef PPA .50e .9 ...q 59.40 43.89 174 56.92 +5.6 PwShBio PBE .57e 1.2 ...q 54.28 41.36 12 47.90 +1.6 PS BldCns PKB .07e .2 ...q 36.44 28.22 39 30.39 -12.4 PwSClnEn PBW .07e .3 ...q 26.35 3.95 4 24.79 -2.2 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 9 23.94 +4.6 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.75 -3.2 PwSLgCG PWB .21e .5 ...q 45.22 34.75 21 42.81 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 71 36.49 -6.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 6 45.20 +2.3 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 0 96.57 +1.4 PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.27 +4.1 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 8 45.04 +6.1 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 5 30.57 -2.3 PwShNetw PXQ ... ... ...q 52.10 42.37 19 50.07 +8.2 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 11 9.64 +1.0 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 28 61.56 -4.1 PS Retail PMR .34e 1.0 ...q 40.82 32.00 0 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 33.35 +3.8 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 30.45 -1.1 PwSSemi PSI .04e .1 ...q 58.15 41.22 72 49.30 -2.3 PwShSoft PSJ .10e .1 ...q 73.27 53.26 6 69.82 +10.0 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 127 29.43 -3.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.30 -.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.06 -7.3 PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 155 12.06 -3.1 PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 295 18.27 -3.2 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 3 42.51 +.6 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 0 43.18 -.6 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.41 -.7 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.26 -1.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 102 111.40 -1.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.09 PS US Ag n PBND ... ... ... 25.01 24.08 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.95 -.3 PS USA SC n PBSM ... ... ... 27.66 24.80 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 27.13 -1.4 PS Rs1000 n USEQ ... ... ... 29.01 24.69 26.84 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.05 +.2 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 1 29.08 +.5 PS SC High XSHD ... ... ... 26.03 23.12 5 23.97 -4.7 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.75 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 7 31.18 +.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 299 29.46 -4.0 PS LowVol XRLV .46 1.4 ...q 36.20 29.47 30 33.68 -.8 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 26 30.81 -1.2tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.95 519 24.91 -2.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 67 45.63 -1.3 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 83 44.97 -.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 609 39.30 -7.4 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 99 26.08 +2.9 PS EMkMom EEMO ... ... ... 22.52 16.49 17 19.56 -4.7 PSS&PMom SPMO ... ... ...q 38.04 28.25 147 35.25 +2.4 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 84 33.23 -1.3 PSS&PVal SPVU ... ... ...q 37.53 30.19 4 34.25 -1.5 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 1 28.00 -.5 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 230 23.68 -.7sPS YuanDS DSUM .77 3.2 ...q 24.70 21.91 22 24.48 +5.8tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.65 114 24.68 -3.5 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3319 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 2540 46.34 -2.9 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 85 42.21 -.7 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 107 27.26 -1.2 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 71 22.84 -4.4tPSVrdoTF PVI ... ... ...q 26.18 24.80 9 24.87 -.2tPShCalMu PWZ .80 3.1 ... 26.50 25.45 210 25.43 -3.6tPShNYMu PZT .86 3.6 ... 24.80 23.83 16 23.77 -3.6tPShNatMu PZA .87 3.5 ... 25.90 24.96 312 24.86 -3.7 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 489 18.41 -2.8 PwShPfd PGX .86 6.0 ...q 15.20 14.10 1664 14.34 -3.5tPShEMSov PCY 1.50 5.5 ... 30.23 27.58 1201 27.49 -6.9 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 1 13.15 +.1 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 244 22.58 +1.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 9 34.29 -.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 45 45.68 +.6 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 1 23.83 -1.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 0 57.99 -1.6 PSIndia PIN .12e .5 ...q 27.95 22.54 54 25.13 -4.8 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 120 21.13 -1.5 Praxair PX 3.30f 2.2 34 166.95 122.90 1996 149.75 -3.2 PrecDrill PDS .28 ... ...dd 4.01 2.26 2444 3.23 +7.0 PfdAptCm APTS 1.00 7.2 ...dd 22.71 13.60 232 13.97 -31.0 Prestige rs PBH ... ... 3 288.05 30.04 1062 31.96 -28.0 Pretium g PVG ... ... ... 12.44 6.17 1242 6.87 -39.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 137 97.50 -4.0 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.00 -3.1 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.84 -.6 Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.88 +1.5 Prn MegC n USMC ... ... ... 28.10 24.58 2 25.20 -4.1tPrinSpec n PREF ... ... ... 101.70 96.82 12 96.81 -3.5 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 27 16.65 -3.1 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 124 47.80 -16.4 ProLogis PLD 1.92f 3.0 24 67.53 53.15 1772 64.64 +.2 ProPetr n PUMP ... ... ... 22.88 10.84 2004 18.35 -9.0 ProShtDow DOG ... ... ...q 18.13 13.89 1944 15.15 +1.4 ProShtMC MYY ... ... ...q 12.80 10.71 17 11.20 PrUltDow s DDM .79e .6 ...q 152.41 90.84 475 123.26 -6.7 ProUltMC MVV .11e .1 ...q 136.15 96.65 12 119.98 -2.5 PrUltQQQ s QLD ... ... ...q 91.48 56.21 2128 74.40 +1.5 ProUltSP s SSO .40e .4 ...q 125.72 84.32 2887 105.11 -3.9sPrUShCnG SZK ... ... ...q 16.58 12.80 3 16.58 +21.9 ProShtHY SJB ... ... ...q 23.95 22.91 313 23.33 +.9 ProUShBM SMN ... ... ...q 19.26 11.73 4 13.66 +3.5 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 33 71.05 -15.0tPro7-10yrT UST .42e .8 ...q 60.83 52.73 2 52.57 -8.4 ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 8 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 20 66.42 -.5 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 4 45.18 -.3 ProUltEM EET ... ... ...q 114.48 66.00 3 88.56 -5.8 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 37.32 -.8sProUSL7-10T PST ... ... ...q 23.40 20.50 68 23.47 +8.9 ProShtEafe EFZ ... ... ...q 28.71 23.78 1 25.31 -.7 ProShtEM EUM ... ... ...q 21.85 16.23 1048 18.01 +.3 ProUltEafe EFO ... ... ...q 150.78 107.26 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 0 57.46 -2.0 ProShtBM SBM ... ... ...q 21.23 16.90 17.85 +1.0 ProUltSEM EEV ... ... ...q 12.51 6.82 48 8.27 -1.2 ProUltRE s URE ... ... ...q 68.58 50.79 16 54.99 -16.6 ProUltFin s UYG .51e .4 ...q 143.58 92.46 32 121.90 -4.7 ProShtRE REK ... ... ...q 17.94 15.62 7 17.19 +8.7 ProShtChi50 YXI ... ... ...q 24.68 16.42 2 18.62 -3.2 ProUltSem s USD ... ... ...q 162.32 76.59 10 118.44 -3.3 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.76 -7.0 PrUltTech s ROM ... ... ...q 111.39 63.94 60 89.55 +2.0 ProUltJpn EZJ ... ... ...q 151.38 98.80 0 129.29 -.9 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 64 40.54 +2.4 ProUltInd s UXI ... ... ...q 83.64 52.38 0 66.50 -9.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 85.28 -3.3 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 81.72 +.3 PrUCnsGd s UGE ... ... ...q 52.04 38.68 0 39.18 -20.1 ProUBasM UYM .15e .2 ...q 82.75 52.33 1 67.03 -9.5 PrUlPR2K s URTY ... ... ...q 95.99 56.50 56 81.96 -.5 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 109.91 -5.9 ProUltSC s SAA ... ... ...q 108.67 75.95 102.50 +1.8 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1571 83.15 -11.8 ProUlR2K s UWM ... ... ...q 78.13 54.70 102 71.18 +.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 650 23.60 +7.9 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2548 129.51 -7.6 ProUChin50 XPP ... ... ...q 113.86 54.04 6 82.21 -2.0 PrUSSilv s ZSL ... ... ...q 40.09 27.80 28 32.68 +4.1 PUVixST rs UVXY ... ... ...q 63.52 8.52 39242 16.71 +63.7 ProVixST rs VIXY ... ... ...q 53.64 21.24 1808 36.77 +58.8 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 175 52.79 +41.8 PrUCrude rs UCO ... ... ...q 31.31 12.36 2571 30.17 +28.7 PrUltYen rs YCL ... ... ...q 65.77 56.16 0 60.13 +4.7 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 25.44 +20.3 PrUltSilv AGQ ... ... ...q 39.51 28.47 112 31.75 -6.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 43 41.76 +5.3 ProUShGld GLL ... ... ...q 80.66 63.08 7 67.28 -2.6 PrSUShAus CROC ... ... ...q 52.60 42.20 3 48.32 +5.7 PrUltShYen YCS ... ... ...q 76.95 64.93 20 71.11 -5.2 ProSUltGold UGL ... ... ...q 44.38 35.62 34 41.20 +1.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 9583 11.93 -90.7 PrUShCrd s SCO ... ... ...q 52.16 17.20 1703 17.83 -27.4 ProShtEuro EUFX ... ... ...q 43.77 38.37 2 39.66 -.8 ProUltEuro ULE ... ... ...q 18.97 14.67 20 17.66 +1.1 ProUShEuro EUO ... ... ...q 25.55 19.46 323 20.85 -1.7tProctGam PG 2.87f 4.0 19 94.67 72.15 13628 72.30 -21.3 ProgsvCp PGR .69e 1.1 22 62.78 38.75 3057 60.30 +7.1 ProsHldg PRO ... ... ...dd 34.91 21.36 183 31.93 +20.7 ProShtQQQ PSQ ... ... ...q 41.11 31.45 1849 34.42 -3.3 ProShSP rs SH ... ... ...q 34.55 28.14 4772 30.28 +.3 PrUShSP rs SDS ... ... ...q 54.00 35.66 6136 40.79 -.6 PrUShDow DXD ... ... ...q 12.87 7.52 2388 8.81 +1.4 PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.71 -.2 PUShtQQQ QID ... ... ...q 18.06 10.37 8791 12.31 -8.1 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 204 29.54 -8.7 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4672 19.52 +.1 PUltShtF rs FINZ ... ... ...q 15.90 6.47 3 7.70 -5.0 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 14.22 +1.6 ProUShL20 TBT ... ... ...q 39.86 32.99 3303 39.11 +15.8 PrShR2K rs RWM ... ... ...q 48.66 40.09 274 41.46 -1.9 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.89 -.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 65 33.92 +16.0 PUShtR2K TWM ... ... ...q 23.30 15.59 717 16.58 -5.0 PrUShtSC SDD ... ... ...q 21.26 14.00 1 14.69 -5.9 PUShChi50 FXP ... ... ...q 28.63 12.37 50 15.61 -8.7 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.76 +3.8 PUShtIndl SIJ ... ... ...q 23.95 14.55 3 17.03 +1.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 9 44.69 +13.7 PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.55 -2.2 PUPShtMC SMDD ... ... ...q 15.39 8.80 3 9.88 -1.5 PrSh K1 n OILK ... ... ... 25.10 16.51 21 24.63 +13.8 PUShtEur EPV ... ... ...q 39.83 26.83 7 29.99 -3.2 PUShtSPX SPXU ... ... ...q 17.21 9.19 13448 11.06 -2.7 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 25.40 -4.0 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 206 61.75 -3.6 PUltShEafe EFU ... ... ...q 29.07 19.90 22.11 -3.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 38.36 -8.8 PrUltBra rs UBR ... ... ...q 107.88 48.32 6 81.60 +4.5 PrSht20yTr TTT ... ... ...q 31.13 25.95 101 30.23 +13.6 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 12 40.73 -5.0 PUltShOG DUG ... ... ...q 53.46 31.48 59 33.64 -9.1 PS MngdF FUT ... ... ... 41.47 39.28 1 39.89 -.9 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 0 35.95 +.3 ProEurDiv EUDV .15p ... ...q 44.13 39.52 0 41.36 -1.0 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.62 +.5 ProSPxTch SPXT .23p ... ...q 55.03 46.90 0 50.68 -3.1 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 34.73 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 54.76 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 27 96.01 -8.9 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 29 76.48 -.7 ProSht7-10y TBX ... ... ...q 29.70 27.55 654 29.52 +4.3 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 6.41 134 7.92 -13.5 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 15 53.39 -2.1 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 23 54.65 -1.0 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 0 75.49 -1.9 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.50 +5.0 PrUltShtTc REW ... ... ...q 23.63 12.66 17 15.12 -8.1 PrUShtFn SKF ... ... ...q 30.09 18.61 41 20.89 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 57 9.44 -9.1 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.51 -1.3 Pro30BEI RINF .58e 2.0 ...q 29.24 26.66 1 29.16 +5.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 3 58.55 -.1 ProCdNASh WYDE ... ... ...q 33.66 32.10 0 33.10 +2.2 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.51 -1.5 ProspBcsh PB 1.44 1.9 19 79.20 55.84 620 73.94 +5.5 Protalix PLX ... ... ...dd 1.00 .42 499 .43 -34.9 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 57.45 238 119.25 +15.8 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 88 26.60 -1.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1173 106.77 -7.1 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 41 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 38 25.05 -.9tPruSDHiY GHY 1.32 9.6 ...q 15.31 13.77 161 13.79 -4.3 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 2 25.95 -.9 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 4 25.89 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 44.12 189 51.64 +1.7tPruShHiY ISD 1.32 9.4 ...q 15.66 14.05 241 14.04 -4.9 PSEG PEG 1.80 3.6 17 53.28 41.67 3310 50.34 -2.3 PubStrg PSA 6.80 3.5 21 219.93 180.48 700 193.71 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 16 24.97 -.7 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 62 24.30 -3.6 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 32 23.50 -6.0 PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 13 23.71 -5.1 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 24 25.88 -2.7 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 22 25.75 -2.6 PubSt pfG PSApG ... ... ... 25.63 22.49 26 23.35 -6.4 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 26 23.79 -4.9 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 32 23.06 -7.4 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 23 23.27 -7.0 PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.64 -3.3 PubSt pfB PSApB ... ... ... 26.69 23.90 20 24.79 -3.5 PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 9 25.50 -3.9 PulteGrp PHM .36 1.2 18 35.21 22.07 7530 30.53 -8.2 PureStrg n PSTG ... ... ...dd 22.60 9.81 1448 20.34 +28.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 41 8.98 -.4 PMMI PMM .44 6.2 ...q 7.72 6.89 114 7.00 -5.5 PMIIT PIM .31 6.5 ...q 4.89 4.61 85 4.78 +.2 PMOT PMO .71 6.2 ...q 12.85 11.44 96 11.50 -6.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 203 5.33 PzenaInv PZN .41e 4.5 20 13.15 8.25 71 9.14 -14.3 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 206 48.65 +32.0 QEP Res QEP .08 .6 35 12.67 7.02 5554 12.40 +29.6 QIAGEN QGEN ... ... 33 36.34 30.20 462 32.37 +4.7 QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 1203 34.04 -37.1 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 419 25.34 +12.1 QuakerCh KWR 1.42 .9 30 165.93 129.98 30 151.41 +.4sQuaCare QCP ... ... ... 21.15 12.25 2238 22.70 +64.4 QuanexBld NX .16 .9 22 24.60 16.50 97 17.15 -26.7 QuantaSvc PWR ... ... 22 40.11 30.23 1461 32.78 -16.2 QntmDSS rs QTM ... ... 49 9.20 3.32 338 3.91 -30.6 Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 25.79 -1.2 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.54 -1.0 QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.20 -1.5 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.46 +.4 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.43 -3.2 QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.70 +1.0 QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.14 -1.0tFormInco n FFTI ... ... ... 27.57 24.07 12 24.09 -3.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 27.20 -1.2 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 25.83 -.7 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0 QuanGrw n QXGG ... ... ... 29.10 25.31 27.75 -.1tQudian n QD ... ... ... 34.91 10.00 1584 10.00 -20.3 QstDiag DGX 1.80 1.8 19 112.97 90.10 924 101.15 +2.7 QuintEn n QES ... ... ... 10.00 7.47 22 7.84 -12.9 QuormHl n QHC ... ... ... 10.00 2.54 379 7.91 +26.8 QuotientTc QUOT ... ... ...dd 17.85 10.35 255 13.15 +11.9 Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 20 22.10 -6.1 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 12 25.07 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 91 22.96 -3.4 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 61 23.51 -1.0 Qwest53 CTY 1.53 7.6 ... 25.57 18.66 53 20.13 -8.5 Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 66 21.25 -6.1 Qwest 56 CTAA ... ... ... 27.77 21.51 41 24.05 -2.7 Qwest57 n CTDD ... ... ... 25.97 20.51 34 21.62 -5.5 Qwest56 n CTBB ... ... ... 25.60 19.86 81 21.28 -5.5R -RAIT pfA RASpA 1.94 16.3 ... 21.76 5.90 14 11.93 -1.8 RAIT pfB RASpB 2.09 17.2 ... 23.77 6.21 1 12.16 -3.4 RAIT pfC RASpC 2.22 17.7 ... 25.39 6.35 2 12.51 -5.5 RAIT Fin RAS .20m 107.0 ...dd 3.12 .16 1617 .19 -50.1 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.80 -1.5 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 2 22.39 -.5 RELX NV s RENX .45e 2.1 ... 23.30 19.25 54 21.53 -6.7 RELX plc s RELX .54e 2.5 ... 24.03 20.31 208 21.85 -7.8 RH RH ... ... 54 109.53 41.52 414 86.83 +.7 RLI Corp RLI .84 1.3 26 65.68 50.34 86 63.35 +4.4 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1330 20.56 -6.4 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 16 25.30 -6.3 RPC RES .40 2.2 24 27.07 16.70 4043 17.93 -29.8 RPM RPM 1.28 2.6 17 56.69 46.36 941 48.84 -6.8 RSP Perm RSPP ... ... ...cc 50.00 28.76 1483 48.62 +19.5 RYB Edu n RYB ... ... ... 31.80 15.50 60 17.15 +1.6 RadianGrp RDN .01 .1 9 23.49 14.89 2844 15.00 -27.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 74 3.64 -20.9 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 4 25.95 +.3 RafaelHl n RFL ... ... ... 8.44 3.05 50 6.74 +37.6 RLauren RL 2.00 1.8 19 119.33 66.06 451 108.79 +4.9tRamcoG RPT .88 7.7 9 15.00 11.36 246 11.48 -22.1 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 1 49.68 -13.8 RangeRs RRC .08 .6 15 26.98 11.93 8152 13.54 -20.6 RngrEnS n RNGR ... ... ... 15.70 6.88 12 8.40 -9.0 RJamesFn RJF .88f 1.0 18 99.26 71.35 873 86.82 -2.5 RayAdvM RYAM .28 1.3 40 22.96 11.88 355 21.60 +5.6 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 156.06 +8.4 Rayonier RYN 1.00 2.7 39 37.36 26.84 875 37.12 +17.4 Raytheon RTN 3.47f 1.6 31 229.75 154.01 3120 213.69 +14.2 RealityETF DIVY .46p ... ...q 28.89 25.25 57 26.94 +3.3 RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.52 -1.3 RealDivc n DFND ... ... ...q 28.60 24.67 0 26.68 -2.1 RealDivG n GARD ... ... ...q 26.84 21.56 1 24.57 -1.7 Realogy RLGY .27p 1.1 13 35.18 23.86 1452 24.39 -8.0 RltyInco O 2.53 5.1 28 60.05 47.25 1453 49.61 -13.0 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 134 28.16 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 88 167.36 84.16 1517 158.14 +31.7 RedLionH RLH ... ... ...dd 11.70 6.15 34 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 318 15.37 +3.7 Reeds REED ... ... ... 3.55 1.30 12 2.18 +40.8 RegalBel RBC 1.04 1.4 15 87.50 67.84 174 74.25 -3.1 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 497 56.00 -19.1 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 210 .29 +70.6 RegHlt pfA RHEpA 2.72 38.0 ... 23.10 5.72 1 7.16 -10.5 RegnlMgt RM ... ... 14 35.34 19.23 31 32.94 +25.2 RegionsFn RF .36 1.9 17 20.21 13.03 13186 19.02 +10.1 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 19 25.41 +.3 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 18 27.49 -3.3 Regis Cp RGS ... ... ...cc 17.13 9.02 175 15.18 -1.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 305 156.77 +.5tReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 21 26.71 -2.9tReinsG56 n RZB 1.44 5.6 ... 29.86 25.72 58 25.70 -8.2 RelStlAl RS 2.00f 2.3 20 95.97 68.46 555 88.80 +3.5 RELM RWC .08 2.2 19 5.15 3.40 3 3.70 +4.2 RemaxHld RMAX .72 1.3 61 67.50 43.85 98 54.20 +11.8 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 28.35 +.5 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 292 136.76 +8.9 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 12 24.39 -3.0 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 9 25.33 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 84 2.76 +3.8 RennFund RCG ... ... ...q 2.20 1.11 0 1.37 -8.9 Renren rs RENN ... ... ...dd 18.70 6.01 150 9.91 -4.6 RepubSvc RSG 1.38 2.1 30 69.40 60.26 761 65.07 -3.8 ResMed RMD 1.40 1.5 47 104.78 67.15 477 96.45 +13.9 ResolEn rs REN ... ... ... 44.44 23.64 599 32.29 +2.6 ResoluteF RFP ... ... ...dd 12.15 4.10 178 9.85 -10.9 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 1 25.41 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 93 9.48 +1.2 RestBrnds QSR 1.80 3.3 20 68.89 53.09 3238 54.90 -10.7 RetailProp RPAI .66 6.0 11 13.78 10.84 1300 10.99 -18.2 RetractTc RVP ... ... ...dd 1.48 .54 208 .85 +25.0tRevGp n REVG .20 1.1 ... 33.15 17.60 538 17.97 -44.8 Revlon REV ... ... ...dd 27.90 15.60 82 22.80 +4.6 RexAmRes REX ... ... 17 107.87 70.48 33 74.86 -9.6 RexahnPh rs RNN ... ... ...dd 4.74 1.42 65 1.60 -20.8 RexfordIR REXR .58 2.0 49 31.71 24.65 467 29.11 -.2 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 23.72 -7.7 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 9 23.57 -5.0 Rexnord RXN ... ... 23 31.44 22.43 537 29.02 +11.5 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 97 63.22 +8.0 RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 275 18.82 -12.3 RingCentrl RNG ... ... ...dd 69.60 31.05 422 65.20 +34.7 RingEngy REI ... ... ...dd 17.10 10.88 602 16.10 +15.8 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2534 55.23 +4.3 RitchieBr RBA .68 2.1 37 35.17 24.08 341 32.54 +8.7 RiteAid RAD ... ... 2 4.29 1.38 6314 1.59 -19.3 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 13 20.78 +3.8 Riv/Doubl n OPP ... ... ... 19.76 17.47 30 17.58 -4.3 RoadrnTrn RRTS ... ... 3 9.75 1.98 323 2.29 -70.3sRobtHalf RHI .96 1.6 23 60.83 42.92 3897 60.48 +8.9 RockwlAut ROK 3.68f 2.2 25 210.72 151.78 2506 167.30 -14.8 RockColl COL 1.32 1.0 21 139.63 101.09 1414 133.30 -1.7 RogCm gs RCI 1.57 ... 13 54.95 43.11 401 47.22 -7.3 Rogers ROG ... ... 33 184.00 102.02 63 116.86 -27.8 Rollins s ROL .56 1.1 61 54.25 38.65 1040 49.35 +6.1 Roper ROP 1.65 .6 28 292.97 215.16 822 267.82 +3.4 RosettaStn RST ... ... ...dd 14.81 8.71 89 13.76 +10.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2229 15.04 -4.0 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.50 +1.9 RoyalBk g RY 3.76f ... ... 87.10 66.66 558 75.21 -7.9 RBScotlnd RBS ... ... ... 8.74 6.24 401 7.72 +1.0 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 42 25.53 +.3 RylCarb RCL 2.40 2.0 16 135.65 103.52 1587 118.49 -.7 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 3105 73.45 +7.6 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 2918 71.12 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 12 10.89 +.7 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 56 9.59 +1.6 Royce RVT 1.20e 7.4 ...q 17.18 14.02 124 16.16 -.1 RubiconPrj RUBI ... ... ...dd 6.28 1.48 234 2.20 +17.6 Rudolph RTEC ... ... 21 30.85 21.10 289 25.80 +7.9 Ryder R 2.08f 3.1 16 90.26 62.52 1139 68.04 -19.2 RyersonH RYI ... ... 37 14.25 7.65 250 10.25 -1.4 RymanHP RHP 3.40f 4.3 17 80.04 57.78 192 79.20 +14.7S -S&P Glbl SPGI 2.00f 1.1 31 197.76 134.12 1517 189.58 +11.9 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 1009 108.89 -3.1 SCANA SCG 2.45 6.7 9 71.28 34.76 1459 36.55 -8.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.64 -3.0 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 36 23.05 -4.6 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 8 26.50 -2.0 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 9 25.70 -.4 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 27 22.45 -6.5 SJW SJW 1.12a 2.0 20 69.29 45.39 117 56.90 -10.9 SK Tlcm SKM ... ... ... 28.97 22.92 270 23.04 -17.4 SLGreen SLG 3.25 3.4 28 109.00 89.46 774 96.39 -4.5 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 6 25.21 +.5 SM Energy SM .10 .4 ...dd 28.20 12.29 2832 23.28 +5.4 Spd LgGl n GLDW ... ... ... 124.05 114.86 0 121.57 +.6 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 5253 240.70 -2.7 SpdrGold GLD ... ... ...q 129.52 114.80 5981 125.41 +1.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 11 35.27 -1.8 SpdrNoANR NANR ... ... ...q 37.79 30.22 39 35.18 -.8 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.08 -.8 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 1747 41.50 +1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 42

Spd MsciCh XINA ... ... ... 26.62 20.26 23.19 -3.1 S&PEAsia GMF 1.81e 1.8 ...q 116.07 86.77 6 103.37 -1.2 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 13 55.20 +2.5 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 0 64.37 -1.7 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 0 79.77 +1.4 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 57.69 -5.7 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 1 64.38 +.6 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 34 107.06 -.1 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 63.60 -1.4 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 4 65.20 +.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.86 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 78.15 -.9 SpdEMkt s SPEM ... ... ...q 42.47 32.17 235 37.80 -.9 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 92 34.12 +3.9 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 107 50.77 +3.5 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 43.96 166 45.80 -6.3 SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 46 51.03 -1.9 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 53 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 305 38.89 -.3 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 49.52 -4.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 435 40.17 -.8 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 110 35.41 -.2 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 247 31.72 +.1 SP Mid MDY 2.94e .9 ...q 363.70 306.23 863 343.34 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 102609 263.63 -1.2 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 6 26.68 +.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 3 32.50 -3.4 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 8 37.99 -.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 274 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 16 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 4 74.13 -.6tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.40 328 47.38 -2.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 66.89 +1.0 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 78.27 -1.5 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4585 86.35 +1.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 811 91.01 -3.7 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 1 84.06 -1.7 SpdrHome XHB .15e .4 ...q 47.20 37.00 4573 39.33 -11.1 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2059 48.56 +2.6 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 16 58.63 +1.2 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 239 31.15 +1.5 Spd LgCap s SPLG ... ... ...q 33.54 27.74 734 30.94 -1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 375 33.24 +.7 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 322 29.67 -3.3 Spd MidC s SPMD ... ... ...q 35.09 29.60 134 33.43 +.2 SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 73 156.55 +.7 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 87 100.85 -1.9 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 13 86.49 +3.2 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 140 67.63 -3.1 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 80 235.05 +3.4 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 105 126.86 +.9 SpdrRs3K s THRK ... ... ...q 35.46 29.32 508 32.87 -1.0 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 91 84.57 -9.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.49 287 29.50 -1.3 SpFcStIn n XITK ... ... ... 93.60 66.57 8 86.33 +10.5 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 99.94 -2.0tSpdrScored CBND .99 3.2 ...q 32.94 31.06 1 31.02 -3.8 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 182 35.30 -.1 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 503 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 21 55.57 -.2 SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 104 42.63 -3.2 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 32.52 +1.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 527 51.09 +1.0tSpdrLTBd s SPLB ... ... ...q 28.77 26.40 94 26.26 -8.2tSpdrITBd SPIB .92 2.8 ...q 34.72 33.24 208 33.22 -2.9tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.25 16 25.27 -2.9 SpdrEMBd EBND ... ... ...q 30.91 28.21 210 29.33 -1.2 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2802 27.35 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12286 35.77 -2.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1607 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 100 57.18 -.6 SPLIntTB s BWX ... ... ...q 29.72 26.59 434 28.69 +.9 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 12 62.52 -4.0 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 52 70.74 +3.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.20 +5.9 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 54 70.48 +9.4 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 76.23 +9.8tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 20 25.50 -4.1 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 229 87.47 +4.7tSpdAgBd n SPAB ... ... ... 28.84 27.79 818 27.75 -3.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 77 55.00 -2.2 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1002 91.53 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 124 33.75 -7.8tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.28 33 58.29 -1.9 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5918 62.14 +5.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 115.13 +.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2904 44.61 -1.3tSpdNuBMu s TFI ... ... ...q 49.42 47.64 1151 47.56 -2.9 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 42 40.46 -7.0 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 19867 39.12 +5.2tSpNuBST rs SHM ... ... ...q 48.95 47.60 705 47.62 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 3 70.25 -.8 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 924 17.01 -.7 SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.05 -2.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 2661 35.94 -1.2 SpdrR1KMo ONEO ... ... ... 77.42 67.47 9 71.85 -1.2 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.20 -2.7 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 125 35.84 -4.3 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 3 63.81 -1.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.09 -1.6 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 75.81 -1.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 16 135.83 +2.1 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.87 -.8 SpdrSCap n SPSM ... ... ... 31.73 28.11 249 30.39 -3.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.08 -1.1 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 9 89.77 -1.7 SPX Cp SPXC ... ... 13 33.93 23.41 123 31.68 +.9 SPX Flow n FLOW ... ... 91 54.92 31.10 152 47.16 -.8 SRC Eng SRCI ... ... 16 11.28 6.19 2503 11.22 +31.5 STMicro STM .40 1.8 24 25.30 14.07 6851 21.99 +.7 SABESP SBS .39e 3.9 ... 11.96 8.15 1225 10.00 -4.3 SabnR SBR 2.29m 4.9 22 50.00 36.80 13 46.50 +4.3 SachemC n SACH .42 12.4 ... 5.12 3.30 32 3.40 -13.7 SafeBulk SB .04 1.3 ... 4.00 1.76 295 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 1 22.75 -4.8 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 2 22.79 -3.1 SafegdSci SFE ... ... ...dd 14.40 10.65 52 12.15 +8.5 SafeInco n SAFE .60 3.4 ... 20.00 15.57 71 17.42 -1.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 11 38.85 -4.0 SailptTch n SAIL ... ... ... 25.80 12.82 1318 23.81 +64.2 StJoe JOE ... ... 51 20.00 16.45 700 16.95 -6.1 Salesforce CRM ... ... ...cc 128.87 83.55 4783 117.32 +14.8 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 39 9.75 -11.5 SallyBty SBH ... ... 11 21.36 14.05 1416 16.92 -9.8 SJuanB SJT .77e 11.1 15 10.54 6.04 114 6.92 -16.0 SanchezEn SN ... ... ...dd 8.45 2.78 2720 3.11 -41.4 SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 24 12.30 +10.8 SandRidge SD ... ... ... 21.90 13.02 303 14.86 -29.5 SandRMiss SDT .22e 26.0 1 1.69 .73 81 .86 +4.1 SandRMs2 SDR .23e 21.2 1 1.59 .74 125 1.10 +29.3 SandRdgP PER .50e 22.4 5 3.30 1.80 365 2.25 +9.8 SandstG g SAND ... ... ... 5.64 3.18 712 4.54 -9.0 Sano SNY 1.58e 3.9 ... 50.65 38.14 1179 40.11 -6.7 SantCUSA SC .23e ... 6 19.02 11.12 4826 18.60 -.1 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 2 25.96 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 6 20.38 -8.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.61 -.7 Sasol SSL 1.41e 4.1 ... 38.75 26.92 243 34.69 +1.4 SaulCntr BFS 2.08 4.3 16 65.43 48.09 17 48.76 -21.0 SaulCtr pfC BFSpC 1.72 7.2 ... 25.98 23.79 5 23.85 -5.8 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 5682 69.10 +2.5 SchndrNt n SNDR .24 .9 ... 30.00 17.69 1194 26.60 -6.9 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 951 63.92 -.9 SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 884 63.12 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 504 71.54 +1.2 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 352 52.96 -3.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 480 52.81 -.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 333 69.96 +.3 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 792 27.60 -1.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 106 26.00 -1.0 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 253 30.17 +1.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 90 35.99 +.1 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 332 30.66 +.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 819 37.79 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 562 36.80 -1.8 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 139 36.63 -1.8 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2308 48.46 -5.3 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 2335 34.04 -.1tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.36 317 50.33 -3.3 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 740 37.59 -9.7tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.85 87 51.85 -2.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.62 330 49.65 -.8 SchUSTips SCHP ... ... ...q 56.10 54.06 228 54.37 -1.9 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 162 36.73 +.3 Schwab SCHW .40 .7 31 58.11 37.63 7878 54.60 +6.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 28 25.89 -3.7 Schwb pfD SCHWpD ... ... ... 27.90 25.49 97 25.95 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 140 40.46 -10.8 SciApplic SAIC 1.24 1.4 24 88.49 60.21 234 86.30 +12.7 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.51 +.3 ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 615 7.55 +2.0 ScorpioTk STNG .04 1.5 ... 4.59 1.85 10789 2.70 -11.5 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 4 24.50 -1.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 12 25.30 -.5 Scotts SMG 2.12 2.5 20 110.12 80.21 502 84.93 -20.6 ScrippsEW SSP .05p ... 38 22.33 11.13 468 11.84 -24.2 Sea Ltd n SE ... ... ... 15.73 10.22 700 10.62 -20.3 SbdCp SEB 6.00 .2 14 4690.00 3247.00 0 3985.07 -9.6 SeabGld g SA ... ... ... 13.70 9.50 176 10.40 -8.0 SeacorHld CKH ... ... ...dd 59.00 31.90 241 56.61 +22.5 SeacrMar SMHI ... ... ... 25.00 11.66 43 22.17 +89.5 SeadrillLtd SDRL ... ... 1 .69 .15 3981 .26 +13.4 Seadrill SDLP .40 12.1 ... 4.20 2.60 259 3.31 -9.6 SealAir SEE .64 1.5 22 49.94 40.76 1139 43.93 -10.9 Seaspan SSW .50 6.5 12 8.09 5.02 951 7.72 +14.4 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 10 24.89 +.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 13 25.30 -1.0 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 20 24.69 +.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 34 24.07 +1.8 Seaspn pfG SSWpG ... ... ... 25.20 21.98 34 24.67 +1.5 Seaspan n SSWA ... ... ... 24.58 23.15 4 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1939 15.30 +12.7 SelEngS n WTTR ... ... ... 21.96 11.22 320 15.39 -15.6 SelMedHld SEM ... ... 13 19.78 13.05 290 18.10 +2.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 24.99 -.8 SemGroup SEMG 1.89f 7.9 ...dd 33.90 20.20 553 24.05 -20.4 SemiMfg SMI ... ... 19 9.14 4.49 223 6.35 -25.8 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1385 109.31 +2.2 Sempra pfA SREpA ... ... ... 104.97 96.15 86 101.25 +2.1 SendGrid n SEND ... ... ...cc 32.03 17.50 471 27.96 +16.6 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 tSensient SXT 1.32 1.9 21 84.98 65.60 631 68.72 -6.1 SequansC SQNS ... ... ...dd 4.75 1.44 69 1.65 -13.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 509 35.58 -12.1 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 3 21.28 -12.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 1767 38.85 +4.1 ServiceMst SERV ... ... 29 55.36 36.34 385 50.61 -1.3 ServcNow NOW ... ... ...dd 176.56 93.71 4088 158.00 +21.2 Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.60 -13.8 ShakeShk n SHAK ... ... 70 47.39 30.12 418 43.25 +.1 ShawCm g SJR 1.18 ... ... 23.44 18.50 617 20.85 -8.7 ShellMidst SHLX 1.33f 6.2 17 33.25 19.42 650 21.56 -27.7 Sherwin SHW 3.44f .9 28 435.15 326.68 1222 372.72 -9.1 ShinhanFn SHG ... ... ... 50.37 40.44 51 42.82 -7.7 ShipFin SFL 1.40 9.9 12 15.98 12.30 580 14.20 -8.4 Shopify n SHOP ... ... ...dd 154.82 74.82 1214 120.02 +18.8 Shutterstk SSTK ... ... ...cc 52.78 29.85 256 50.33 +17.0 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1144 3.52 -27.5 SiderurNac SID ... ... ... 3.55 1.76 1451 2.59 +5.7 SierraMt n SMTS ... ... ... 3.00 2.13 39 2.56 +3.2 Sifco SIF ... ... ...dd 8.05 5.00 0 6.00 -9.8 SignetJwlrs SIG 1.24f 3.1 7 77.94 33.11 1104 40.09 -29.1 Silvrbow n SBOW ... ... ... 34.76 19.89 37 31.49 +6.0 SlvrcpMt n SVM .02 ... ... 3.43 2.12 242 2.81 +7.3tSimonProp SPG 7.80f 5.3 20 173.02 145.89 1869 146.74 -14.6 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 149 55.22 -3.8 SinopcShg SHI ... ... ... 66.96 50.67 22 66.21 +16.2 Siteone n SITE ... ... 55 80.56 47.09 421 69.19 -9.8 SixFlags SIX 3.12f 4.9 20 70.44 51.25 3809 64.18 -3.6 Skechers s SKX ... ... 15 43.08 22.64 3591 29.22 -22.8 Skyline SKY ... ... 26 27.26 5.07 46 25.06 +95.0 Smart&Fnl SFS ... ... 20 13.95 5.00 313 5.25 -38.6 Smith&N SNN .61e 1.6 68 40.41 33.03 546 38.75 +10.7 SmithAO s AOS .72 1.2 34 68.39 52.90 3161 61.50 +.4 Smucker SJM 3.12 2.7 16 134.12 99.57 798 115.54 -7.0 SnapInc A n SNAP 3.28 22.6 ... 23.57 11.28 46678 14.54 -.5 SnapOn SNA 2.84 1.9 14 185.47 140.83 782 146.36 -16.0 SocCapH n IPOA ... ... ... 10.85 9.85 602 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 183 10.52 -.8 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1476 54.53 -8.2 Sogou n SOGO ... ... ... 14.69 7.91 1516 8.25 -28.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 384 17.80 -16.9 Solitario XPL ... ... ...dd .88 .43 29 .46 -23.2 SonicAut SAH .24f 1.2 11 22.75 15.95 245 20.65 +11.9 SonocoP SON 1.56 3.0 26 55.77 46.55 675 52.12 -1.9 SonyCp SNE ... ... ... 53.91 34.39 802 49.58 +10.3 Sothebys BID .40 .7 17 57.95 42.78 166 54.01 +4.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 6 39.73 -2.5 SoJerInd s SJI 1.12 3.7 26 37.70 25.96 842 30.24 -3.2 SthcrssEn SXE ... ... ...dd 4.44 1.44 120 1.74 +3.0 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 1 22.21 -6.4 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 22.45 -6.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.75 -6.6 SouthnCo SO 2.40f 5.2 51 53.51 42.38 6090 46.03 -4.3 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 56 25.92 -4.0 SouthCo ef SOJB ... ... ... 26.25 23.71 70 24.43 -4.9 SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 77 24.03 -5.6 SthnCopper SCCO .23e .4 45 58.09 32.63 1582 53.02 +11.7 SwstAirl LUV .50f .9 9 66.99 49.76 4564 53.83 -17.8 SwtGas SWX 2.08f 2.9 22 86.87 62.54 273 72.62 -9.8 SwGA Fn SGB .44 2.1 16 24.00 18.50 2 20.86 -13.1 SwstnEngy SWN ... ... 5 7.81 3.42 15488 4.46 -20.1 SprkNtSE wi LOV ... ... ... 15.40 10.15 12 14.85 +17.4 Sparton SPA ... ... 21 23.59 16.35 37 18.97 -17.7 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.77 -.1 SpdDbShDu STOT ... ... ... 50.04 47.00 8 48.88 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.58 0 68.05 -2.5tSpdDbEMk EMTL ... ... ... 52.27 48.92 4 48.82 -3.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 14.95 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5 SpectraEP SEP 2.95f 8.3 10 46.47 32.12 301 35.44 -10.4 SpectrmB SPB 1.68 1.8 17 144.79 89.37 637 94.23 -16.2 SpeedM TRK .60 3.4 19 23.47 16.80 23 17.83 -5.5 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.33 +1.1 SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.37 -1.8 Spire SR 2.25f 3.2 20 82.85 60.09 118 70.80 -5.8 SpiritAero SPR .48f .6 17 105.20 51.85 1014 78.86 -9.6 SpiritAir SAVE ... ... 11 56.89 30.32 1385 37.63 -16.1 SpiritRltC SRC .72 9.1 12 9.46 6.64 2940 7.90 -7.9 SpiritR pfA SRCpA 1.50 7.1 ... 26.40 21.00 21 21.20 -14.7 Spotify n SPOT ... ... ... 169.00 135.51 1884 153.33 +2.9 SpragueRs SRLP 2.50 10.8 16 30.75 22.85 10 23.15 -4.3 Sprint S ... ... 3 9.22 4.81 11417 6.02 +2.2 SprottSilv PSLV ... ... ...q 6.85 5.83 273 6.13 -3.3 SprottGold PHYS ... ... ...q 11.15 9.83 333 10.74 +1.4 SprottPPP SPPP ... ... ... 9.91 7.44 29 8.70 -6.9 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 15973 44.75 +29.1 STAG Indl STAG 1.39 5.9 32 28.95 22.42 485 23.72 -13.2 STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 2 24.95 -1.2 STAG pfC STAGpC ... ... ... 27.74 24.76 6 25.35 -3.2 StageStrs SSI .20 7.0 ...dd 3.18 1.45 147 2.85 +69.6 SP Matls XLB .98e 1.7 ...q 64.17 51.35 7944 57.55 -4.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 7913 82.16 -.6 SP CnSt XLP 1.28e 2.5 ...q 58.95 49.76 19012 50.20 -11.8 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 8397 101.99 +3.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13059 73.54 +1.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 51760 27.65 -.9 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14949 73.61 -2.7 SP Tech XLK .78e 1.2 ...q 71.34 54.25 14875 64.83 +1.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 2338 30.21 -8.3 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13403 50.68 -3.8 StdMotor SMP .84f 1.8 27 54.73 40.56 50 46.14 +2.7 Standex SXI .72 .7 21 110.00 84.30 16 98.75 -3.0 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2179 143.21 -15.6 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 74 25.17 -.2 StanBlD un SWP ... ... ... 128.00 105.13 1 110.00 -10.4 Stantec g STN .55f ... 16 29.25 22.25 8 24.65 -11.8 StarGas SGU .47f 4.9 15 11.70 8.74 100 9.69 -9.9tStarret SCX .40 6.6 20 9.90 6.05 11 6.05 -29.7 Startek SRT ... ... 68 14.78 8.61 106 9.48 -4.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1181 20.83 -2.4 StateStr STT 1.68 1.7 17 114.27 79.28 1463 100.89 +3.4 StateSt pfC STTpC ... ... ... 25.55 24.01 26 24.95 -1.0 StateSt pfD STTpD ... ... ... 28.96 26.10 73 26.58 -3.2tStaStCp pfG STTpG ... ... ... 28.45 25.52 89 25.61 -5.6 StateSt pfE STTpE ... ... ... 27.16 25.47 34 25.94 -2.0 Statoil ASA STO .92e 3.7 ... 26.36 16.18 2327 24.96 +16.5tSteelPtrs SPLP .38p ... 8 20.70 17.45 0 17.29 -11.6tSteelPr pfA SPLPpA ... ... ... 22.74 19.79 8 19.78 -6.5 Steelcse SCS .51 3.7 15 18.15 12.50 274 13.65 -10.2 StellusCap SCM 1.36 10.7 10 14.50 11.07 172 12.69 -3.4 Stepan SCL .82 1.1 18 92.97 68.75 109 73.91 -6.4 Steris plc STE 1.24 1.3 24 97.47 73.50 511 95.10 +8.7 SterlingBc STL .28 1.2 15 26.50 21.00 4141 23.20 -5.7 SterlBc pfA STLpA ... ... ... 26.74 25.65 5 25.97 -1.3 StewInfo STC 1.20 2.8 28 47.75 34.48 100 42.16 -.3 StifelFin SF .40 .7 18 68.76 41.93 301 57.85 -2.9 Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 19 26.15 -3.4 Stif 47 ef SFB ... ... ... 26.20 23.25 29 24.04 -3.6 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 178 36.51 +13.5 StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 59 14.89 -6.4 StonHEmM EDI 1.81 12.6 ...q 16.79 13.37 28 14.43 -7.3 StoneMor STON 1.32 21.8 ...dd 10.15 4.61 49 6.05 -7.8 Stonerdg SRI ... ... 19 30.34 14.16 133 27.16 +18.8 StoreCap STOR 1.24 5.0 22 26.58 19.65 1388 24.76 -4.9 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 20.73 +2.4 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 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 -3.5 StratWMT GJO .22 1.0 ... 22.87 21.72 22.15 -.5 Stryker SYK 1.88 1.1 28 170.00 132.44 929 165.38 +6.8 SturmRug RGR .92 1.6 19 68.80 43.00 67 56.45 +1.1 SubPpne SPH 2.40 10.5 33 27.05 21.85 324 22.93 -5.3 SumitMitsu SMFG ... ... ... 9.67 7.10 651 8.61 -.9 SummitHtl INN .72f 4.9 14 19.39 12.77 626 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 3 23.80 -6.6 SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.15 -9.8 SumtMtls n SUM .29t ... 27 34.06 25.30 1017 28.71 -8.7 SummitMP SMLP 2.30 15.0 64 24.75 13.10 146 15.30 -25.4 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 423 91.94 -.9 SunLfFn g SLF 1.74 ... ... 44.50 32.22 383 40.84 -1.0 SunCokeE SXC .59 ... 6 13.43 7.66 430 10.72 -10.6 SunCokeEn SXCP 2.38 13.0 9 21.95 14.55 98 18.30 +4.9 Suncor g SU 1.44f ... ... 38.87 27.96 1755 38.30 +4.3 SunlOnl n STG ... ... ... 14.08 6.80 625 7.89 -28.9 SunLink SSY ... ... ...dd 2.08 1.27 2 1.40 -12.2 SunocoLP SUN 3.30 11.9 82 33.11 24.76 323 27.77 -2.2 SunstnHtl SHO .20 1.3 18 17.46 14.09 1536 15.70 -5.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 4 25.30 -3.2 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 0 24.92 -3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2676 67.32 +4.2 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.17 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 55 1.90 +29.3 SupEnrgy SPN .32 3.1 ...dd 12.31 7.66 5620 10.30 +7.0 SuperiorInd SUP .36 2.7 21 22.50 12.70 148 13.50 -9.1 Supvalu rs SVU ... ... 4 29.68 13.60 4410 16.24 -24.8 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 35 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 3 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 7 3.07 +9.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.68 -2.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 67 6.23 +3.8 SwERCmTR RJI ... ... ... 5.75 4.64 194 5.66 +4.7 SwisHelv SWZ .64e .2 ...q 13.74 11.80 12 12.20 -4.4 Switch n SWCH .14p ... ... 20.45 13.10 423 14.24 -21.7 Synchrony SYF .60 1.8 12 40.59 26.01 9531 33.29 -13.8 Synnex SNX 1.40 1.4 13 141.94 93.87 176 102.67 -24.5 Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.35 17 25.37 -2.9 SynovusFn SNV 1.00f 1.9 21 53.14 40.08 839 52.57 +9.7 SynthBiol SYN ... ... ...dd 1.05 .19 940 .22 -56.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2039 62.45 +2.8 Systemax SYX .22f .7 29 34.91 12.80 99 30.14 -9.4 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 5376 35.43 +19.3 TC PpLn TCP 4.00 11.6 11 61.74 30.34 175 34.58 -34.9sTCF Fncl TCF .60 2.4 22 25.04 14.58 2341 25.13 +22.6 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 20 24.41 -5.1 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 51 5.44 -7.3 TE Connect TEL 1.60 1.7 27 108.23 73.01 2928 94.38 -.7 THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.28 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 13 17.27 +2.4 TIM Part TSU .28e 1.3 ... 23.03 13.63 1362 22.34 +15.7 TJX TJX 1.56f 1.9 21 85.21 66.44 2302 83.33 +9.0 TPG Pace n TPGE ... ... ... 10.30 9.67 1625 10.15 +4.2 TPG Pac n TPGH ... ... ... 9.89 9.67 16 9.80 +.7 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 73 19.75 +3.7 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 202 17.80 -10.1 TableauA DATA ... ... ...dd 87.60 53.50 907 81.41 +17.6 TahoeRes TAHO .24 4.8 ... 9.68 3.76 2067 5.03 +5.0 TailorBr TLRD .72 2.4 16 30.50 9.40 815 29.84 +36.7 Taiwan TWN ... ... ...q 22.25 18.74 6 20.01 -4.1 TaiwSemi TSM .73e 1.9 17 46.57 33.14 12358 38.17 -3.7 Takung n TKAT ... ... ... 8.09 1.88 1 2.01 -19.9 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 571 21.38 -16.9 TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 238 43.38 -5.4 TangerFac SKT 1.40f 6.5 11 32.10 21.14 1302 21.38 -19.4 TanzRy g TRX ... ... ... .60 .24 298 .55 +97.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 1971 53.44 +20.8 TargaRes TRGP 3.64 7.8 ... 56.79 39.59 1623 46.75 -3.4 TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 9 26.31 -.6 Target TGT 2.48 3.5 13 78.70 48.56 2572 71.14 +9.0 TaroPhrm TARO ... ... 10 128.46 93.01 74 101.26 -3.3 Taseko TGB ... ... ... 2.46 1.02 346 1.23 -47.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.46 1376 24.36 -26.3 Taubmn TCO 2.62f 4.9 19 66.61 44.78 725 53.33 -18.5 Taub pfJ TCOpJ 1.63 6.9 ... 25.63 23.63 3 23.70 -5.7 Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 5 23.45 -7.0 TaylorMH TMHC ... ... 16 28.42 19.68 1497 23.68 -3.2 Team TISI ... ... ...dd 30.20 10.45 273 16.90 +13.4 Technip FTI .13 ... 19 35.00 24.53 2364 33.56 +7.2 TeckRes g TECK .16e ... ... 30.80 14.56 4869 24.79 -5.3 Teekay TK .22 2.5 ...dd 10.90 5.14 432 8.65 -7.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 146 18.20 -9.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 8 24.39 -3.4 TeekOffsh TOO .04m 1.5 ... 5.37 1.65 450 2.65 +12.3 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 2 22.26 -3.6 TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 6 24.15 -2.8 TeekayTnk TNK .21 17.9 ... 2.20 1.08 643 1.17 -16.4 Tegna TGNA .28 2.5 6 16.70 10.46 3144 11.13 -21.0 TejonRnch TRC ... ... ...cc 24.58 18.59 56 23.85 +14.9 TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 114 20.73 -8.1 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 79 16.30 -7.0 TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.21 113 18.40 -6.3 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 93 12.75 -6.4 TelInstEl TIK ... ... 34 6.35 2.05 8 2.35 -9.6 Teladoc n TDOC ... ... ... 44.65 22.73 613 40.65 +16.6 Telaria n TLRA ... ... ...dd 5.30 3.42 141 4.22 +4.7 TlcmArg TEO .71e 2.3 ... 40.19 22.39 211 30.29 -17.3 TelItalia TI ... ... ... 11.28 7.57 106 10.14 +17.5 TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 27 8.84 +22.6 Teledyne TDY ... ... 30 201.40 123.29 158 193.39 +6.8 Teleex TFX 1.36 .5 33 288.78 191.40 332 264.49 +6.3 TelefBrasil VIV .64e 4.5 16 17.33 13.06 1213 14.14 -4.7 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 1016 10.15 +4.9 TelData TDS .64f 2.2 10 29.87 23.54 403 28.94 +4.1 TelData45 TDI 1.66 6.7 ... 26.61 23.29 11 24.67 -3.4 TelData 61 TDA 1.47 6.3 ... 25.64 23.11 7 23.42 -5.9 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 14 24.94 -1.3 TelData59 TDE 1.72 6.9 ... 26.21 24.26 10 24.80 -2.0 Telus gs TU 2.02 ... ... 38.50 32.56 371 35.37 -6.6 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 50 21.59 +.4 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 36 15.61 -4.9 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 123 11.31 +1.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 271 6.40 -1.0tTempurSly TPX ... ... 12 68.05 41.50 842 42.46 -32.3 Tenaris TS .69e 1.9 ... 38.21 25.91 1557 37.20 +16.8 TenetHlth THC ... ... ...dd 25.24 12.25 1599 24.47 +61.4 Tengsco TGC ... ... ...dd 1.19 .55 57 .76 -5.0 Tennant TNC .84 1.1 42 77.20 59.00 201 73.90 +1.7tTenneco TEN 1.00 2.0 8 65.59 49.16 799 50.15 -14.3 TVA 28 TVC .96 3.8 ... 25.97 24.58 7 25.09 TVA 29 TVE .84 3.4 ... 26.98 24.82 15 24.92 -.3 Teradata TDC ... ... 24 42.84 27.05 455 40.13 +4.3 Teradyn TER .36f 1.0 26 50.68 29.68 20169 34.70 -17.1 Terex TEX .40f 1.1 33 50.17 31.25 1297 37.01 -23.2 Ternium TX 1.00e 2.6 12 39.48 22.78 330 37.79 +19.6 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 30.51 216 35.22 +.5 TetraTech TTI ... ... ...dd 4.54 1.85 594 3.92 -8.2 TeucrCorn CORN ... ... ...q 20.05 16.53 132 17.95 +7.1tTeucrSug CANE ... ... ...q 11.33 7.41 80 7.42 -24.2 TeucrWht WEAT ... ... ...q 8.43 5.80 122 6.55 +9.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 25 18.78 +5.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.33 +1.0 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8111 17.27 -8.9 TexPacLd TPL .29f .1 95 569.99 279.33 14 541.91 +21.3 Textainer TGH .96 5.7 ...dd 26.50 9.60 105 16.75 -22.1 Textron TXT .08 .1 40 65.99 45.00 2240 63.46 +12.1 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 165.75 2146 214.47 +13.0 Thermon THR ... ... 48 26.50 15.74 62 23.46 -.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 287 13.65 -6.8 ThomsonR TRI 1.38 3.5 17 48.61 38.22 783 39.65 -9.0 Thor Inds THO 1.48 1.4 13 161.48 87.96 1343 103.27 -31.5 3D Sys DDD ... ... 45 23.70 7.92 850 11.15 +29.1 3M Co MMM 5.44f 2.7 30 259.77 193.54 6201 198.84 -15.5 Tidwtr TDW 1.00 2.9 ...dd 34.40 .66 88 33.93 +39.1 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 141 18.73 -8.1 Tiffany TIF 2.00 2.0 34 111.44 84.15 896 100.82 -3.0 Tillys TLYS ... ... 27 16.57 8.42 67 11.27 -23.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3779 96.28 +5.3 Timken TKR 1.08 2.5 17 55.65 41.85 1525 43.85 -10.8 TimknSteel TMST ... ... ...dd 20.24 12.48 341 16.77 +10.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 338 10.93 -15.1 TollBros TOL .44f 1.0 13 52.73 35.72 2583 42.03 -12.5 Tompkins TMP 1.92f 2.4 23 90.50 71.27 25 79.05 -2.8 TootsieR TR .36b 1.3 26 37.48 28.50 80 28.75 -18.6 TopBuild n BLD ... ... 34 82.26 49.61 488 79.02 +4.3 Torchmark TMK .64f .7 7 93.60 73.99 410 86.47 -4.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 25.87 -3.3 Toro Co s TTC .70 1.2 25 73.86 58.39 511 60.06 -7.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 867 55.53 -5.2 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 43 21.59 -7.6 TortWat n TBLU ... ... ... 30.84 24.91 2 28.97 -2.8 TortEnInd NDP 1.75 14.3 ...q 16.21 10.70 49 12.21 -8.1 TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 120 27.88 -4.1 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 143 17.79 +1.3 TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 56 16.87 -10.3 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 19 18.40 -10.7 Total SA TOT 2.71e 4.4 ... 63.39 48.15 1456 62.13 +12.4 TotalSys TSS .52f .6 25 90.74 56.31 2613 84.49 +6.8 TowerIntl TOWR .48 1.6 14 33.65 21.00 60 30.25 -1.0 TownsqMda TSQ .07p ... 10 12.22 6.28 32 7.85 +2.2 Toyota TM ... ... ... 140.99 103.62 182 131.10 +3.1 TrCda g TRP 2.76 6.5 16 51.85 39.16 1095 42.65 -12.3 TransEntx TRXC ... ... ...dd 5.00 .45 2174 1.69 -12.4 TransUn n TRU ... ... 26 68.22 39.61 995 65.41 +19.0 Trnsalta g TAC .23 ... ... 6.60 5.00 25 5.20 -12.6 TrnsatlPet TAT ... ... ...dd 2.18 .58 33 1.60 +15.1 TrnsRty TCI .20p ... ...dd 50.99 16.50 6 46.91 +49.8 TransDigm TDG 24.00 ... 22 333.62 237.54 478 324.38 +18.1 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 3 40.18 +1.9 Transocn RIG ... ... ...dd 12.75 7.20 14219 12.55 +17.5 TrGasSur TGS ... ... ... 24.22 14.10 742 19.00 -14.5 Travelers TRV 3.08f 2.3 18 150.55 113.76 1791 132.22 -2.5 Travelport TVPT .30 1.7 ... 17.65 12.10 1301 17.21 +31.7 TrecoraRs TREC ... ... 18 14.40 10.25 33 13.50 Tredgar TG .44 2.4 25 20.65 14.65 61 18.70 -2.6 TreeHseF THS ... ... 12 87.91 36.35 602 38.68 -21.8 Trex TREX ... ... 32 120.40 61.57 173 104.32 -3.8 TriPointe TPH ... ... 14 19.55 12.03 2749 16.77 -6.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 63 26.60 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6 TrianglCap TCAP 1.20 10.3 ... 19.01 8.91 249 11.60 +22.2 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.26 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.26 +.2 TribMda A TRCO 1.00 2.6 75 43.71 37.59 2532 38.98 -8.2 TrilogyMtl TMQ ... ... ...dd 1.64 .58 57 1.19 +9.2 TrimShrk n TTAC ... ... ... 36.45 28.39 8 34.36 +1.9 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.82 -1.3 TriNetGrp TNET ... ... 37 52.03 28.81 330 50.71 +14.4 Trinity TRN .52 1.6 7 38.25 25.05 6636 31.64 -15.5 TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.75 -2.9 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 307 75.60 +4.1 TrioTch TRT ... ... 16 8.47 4.05 6 5.41 -22.8 TriplePtV TPVG 1.44 12.0 7 14.39 11.12 26 12.02 -5.3 TripPt22 n TPVY ... ... ... 26.99 24.80 0 25.29 -2.3 Triple-S GTS ... ... 26 29.43 15.05 61 28.90 +16.3 TritonInt n TRTN 1.80 6.1 ... 43.85 24.85 342 29.74 -20.6 TriumphGp TGI .16 .7 5 34.80 19.65 648 23.60 -13.2 Tronox TROX .18 1.0 44 28.40 12.88 994 18.66 -9.0 TrueBlue TBI ... ... 17 29.50 19.30 135 27.25 -.9 Tsakos TNP .20 5.5 ... 5.27 3.11 103 3.61 -7.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.45 +.6 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.10 -1.6 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 12 24.91 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.04 -.7 Tuppwre TUP 2.72 5.9 ...dd 73.61 40.78 1979 46.28 -26.2 Turkcell TKC ... ... ... 11.29 7.79 335 8.74 -14.3 TurnPtBr n TPB .16 .8 ... 22.99 14.45 22 20.73 -1.9 TurqHillRs TRQ ... ... 28 3.59 2.44 1569 3.07 -10.5 TutorPerini TPC ... ... 11 31.85 20.20 260 21.60 -14.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1706 2.13 -23.9 Twilio n TWLO ... ... ... 42.54 22.80 1326 41.28 +74.9 Twitter TWTR ... ... ...dd 36.80 15.67 92695 29.75 +23.9 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 3 25.78 -5.4 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 21 24.84 -5.4 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1105 15.79 -2.9 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 16 23.89 -4.7 TylerTech TYL ... ... 52 230.82 160.12 232 220.86 +24.7 Tyson TSN 1.20 1.7 13 84.65 57.20 2031 70.44 -13.1U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 17 33.48 +42.2 UBS 3xInvC WTID ... ... ... 49.24 8.73 34 9.21 -39.8 VelDlyIn n EXIV ... ... ... 61.00 24.65 4 36.18 -25.2 VelLngVS n EVIX ... ... ... 25.69 10.15 1 11.52 -3.9 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 225.52 -.7 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 77.71 -9.1 UBS Grp UBS .80f 4.8 ... 20.89 15.77 2604 16.77 -8.8 UDR UDR 1.29f 3.7 22 40.71 32.88 1149 35.24 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 43

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 812 47.29 +.7 UMH Prop UMH .72 5.6 25 17.90 11.38 109 12.93 -13.2 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.44 -3.2 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.06 -7.7 UQM Tech UQM ... ... ...dd 1.79 .50 81 1.20 -13.7 US FdsHl n USFD ... ... 26 35.75 25.43 1723 34.50 +8.0 US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92f 1.0 49 95.03 56.50 160 92.80 +28.5 US Silica SLCA .25 .9 81 41.79 23.75 2283 29.17 -10.4 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 64 18.60 +12.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 51.01 -1.9 Usaa SCVal USVM ... ... ... 53.15 47.00 1 50.98 +.5 USAA IntlVl UIVM ... ... ... 55.54 49.30 1 52.12 +1.3 Usaa EMVl UEVM ... ... ... 56.13 48.97 0 50.83 -1.1 Usaa STrBd USTB ... ... ... 54.88 49.37 1 49.39 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.40 1 48.30 -3.8sUSANA s USNA ... ... 27 100.59 52.80 596 106.85 +44.3 USCF Oil n USOU ... ... ... 65.12 22.66 1 60.37 +40.4 USCF ShOil USOD ... ... ... 26.29 6.52 7 7.08 -37.4 USCF shpei BUY ... ... ... 27.03 23.45 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7 USD Ptrs USDP 1.40f 12.8 ... 14.43 9.00 8 10.90 -3.1 USG USG ... ... 22 41.50 25.60 1220 40.31 +4.5tUltrapar UGP .55e 3.1 ... 26.48 17.53 638 17.58 -22.7 UndrArm s UAA ... ... 28 23.46 11.40 6167 16.44 +13.9 UnAr C wi UA ... ... ... 21.81 10.36 2249 14.32 +7.5 Uni UFI ... ... 16 39.21 26.91 201 33.02 -7.9 UniFirst UNF .15 .1 22 176.15 134.65 38 160.85 -2.5 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1061 55.70 -1.1 Unilever UL 1.48e 2.7 ... 60.13 50.74 861 54.71 -1.1 UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.22 +1.8 UnionPac UNP 2.92f 2.1 10 143.05 101.06 4590 136.06 +1.5 UniqueF n UFAB .60 6.7 11 12.21 7.05 12 9.01 +21.4 Unisys UIS ... ... ...dd 13.90 6.90 496 11.05 +35.6 Unit UNT ... ... 12 26.82 15.29 346 22.75 +3.4 UtdContl UAL ... ... 10 83.04 56.51 3670 68.51 +1.6 UtdMicro UMC .09e 3.4 ... 2.73 1.93 482 2.61 +9.2 UPS B UPS 3.64f 3.3 18 135.53 101.45 3193 108.66 -8.8 UtdRentals URI ... ... 9 190.74 100.62 1395 157.88 -8.2 USNatGas UNL ... ... ...q 11.27 8.54 3 9.23 +.5 US12MoOil USL ... ... ...q 24.05 15.45 14 23.76 +13.6 USAntimny UAMY ... ... ... .47 .20 20 .24 -24.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6866 50.79 -5.2 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 2 925.50 +4.2 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 45 22.65 +.3 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 60 27.60 -2.2 US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 54 25.01 -1.1 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.77 11.88 219 20.38 +12.6 US Cellular USM ... ... 55 41.50 32.06 81 41.49 +10.3 US Cellu60 UZA 1.74 7.1 ... 26.26 23.80 26 24.65 -2.3 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 29 25.17 -2.1 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 24 25.18 -2.9 USCmdtyFd USCI ... ... ...q 44.50 36.98 94 43.99 +3.4 USDslHtOil UHN ... ... ...q 20.23 12.90 2 20.09 +3.9 US GasFd UGA ... ... ...q 34.33 22.30 5 33.38 +4.8 USCoppFd CPER ... ... ...q 21.26 16.00 1 20.00 -5.0 USAgriFd USAG ... ... ...q 17.98 15.87 0 16.37 -.8 US NGas rs UNG ... ... ...q 31.72 20.40 1061 22.93 US OilFd USO ... ... ...q 14.00 8.65 13657 13.72 +14.2 US ShrtOil DNO ... ... ...q 81.00 48.19 4 49.10 -13.5 USSteel X .20 .5 22 47.64 18.55 9273 37.05 +5.3 UtdTech UTX 2.80 2.3 21 139.24 109.10 4718 121.45 -4.8 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2699 234.90 +6.5 UNITIL UTL 1.46 3.2 24 52.84 40.92 45 46.24 +1.4 Univar n UNVR ... ... ...cc 32.53 25.79 377 28.11 -9.2 UnvslCp UVV 2.20 4.6 36 73.75 45.95 104 47.65 -9.2 UnvHR UHT 2.64 4.5 35 84.90 53.00 13 59.30 -21.0 UnivHlthS UHS .40 .3 16 128.15 95.26 755 122.04 +7.7sUniv Insur UVE .69a 2.1 11 33.20 15.08 226 33.60 +22.9 UnvSecInst UUU ... ... ...dd 3.20 1.15 7 1.65 -2.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 25 3.10 +29.2 UnumGrp UNM .92 1.9 2 58.73 43.55 1037 48.46 -11.7 Ur-Energy URG ... ... ... .79 .50 319 .71 +3.5 UraniumEn UEC ... ... ...dd 2.00 .96 1100 1.46 -17.5tUrbnEdg n UE .88 4.4 23 27.32 19.76 548 19.94 -21.8 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.78 -1.0 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 140 19.35 -11.0tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.98 0 24.85 -5.5 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 1 24.21 -7.4V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 1728 78.64 +6.3 VICI Pr n VICI ... ... ... 21.33 17.58 1007 18.04 -13.6 VOC EnTr VOC .47e 8.9 11 6.66 3.15 202 5.31 -10.3 VaalcoE EGY ... ... ... 1.17 .68 94 .97 +38.9 VailRsrt MTN 5.88 2.6 49 237.77 197.11 184 230.12 +8.3 Vale SA VALE .29e 2.1 ... 14.67 7.47 26177 13.68 +11.9 ValeantPh VRX ... ... 5 24.43 9.36 4852 17.54 -15.6 ValeroE VLO 3.20f 2.9 29 110.95 60.69 3793 108.68 +18.2 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 95 40.51 -9.0 Valhi VHI .08 .9 78 9.24 2.13 364 8.58 +39.1 Validus VR 1.52 2.3 15 67.79 41.15 1135 67.52 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 11 25.01 -3.5 Validus pfB VRpB ... ... ... 26.23 24.15 30 25.00 -2.4 VlyNBcp VLY .44 3.6 21 13.38 10.61 3234 12.36 +10.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.31 -5.2 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.33 -4.2 Valmont VMI 1.50 1.0 21 176.35 137.90 103 143.80 -13.3tValvoline n VVV .30 1.4 ... 25.63 20.69 1234 20.78 -17.1 VanEMGold OUNZ ... ... ...q 13.44 11.93 149 13.01 +1.2 VanEGold GDX .06e .3 ...q 25.58 20.84 27934 22.50 -3.2 VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 25.89 -1.6 VanE Grn n GRNB ... ... ... 27.50 25.37 5 26.68 -1.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 16 48.44 +5.6 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 6 22.04 -5.6 VanE Env EVX .53e .6 ...q 91.16 76.33 0 85.31 -1.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.76 281 23.77 -2.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 667 30.94 -.8 VanE ChiBd CBON .68e ... ...q 24.34 21.32 1 24.08 +6.0 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 33 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7089 20.92 -1.4 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 18 15.93 -4.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 121 19.06 -3.1 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 568 29.02 -3.1 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 7 25.22 -1.6 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 30 22.52 -6.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 13 24.82 -6.8 VanE EmM EMAG .92 4.3 ...q 22.45 21.17 21.17 -3.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 113 25.31 +.2 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 4894 18.79 -1.0 VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 1 60.67 -.8 VEckMun PRB .15e .6 ...q 24.71 24.19 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 28 17.12 -.7 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 95 19.47 -4.2tVanEIntMu ITM .54 2.3 ...q 24.33 23.31 411 23.26 -3.4 VnEkHiInInf YMLI 1.20 9.9 ...q 15.92 11.07 6 12.10 -9.9 VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.53 -3.2 VanE OilR CRAK ... ... ...q 32.29 22.33 6 31.63 +3.0 V IntMoat MOTI ... ... ...q 36.88 31.71 2 34.17 +.1 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.11 +2.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 24.14 -.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 33.73 -2.5 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.78 -1.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 74 41.76 -1.6 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 19 16.34 +4.3 VnEkSemi SMH .58e .6 ...q 114.55 79.57 9276 96.70 -1.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 6 93.60 +2.4 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 33 62.00 +.6 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 3928 27.05 +3.8 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 7 37.96 -7.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 44 27.54 -8.5 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 46.78 -3.1 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 8 57.99 -14.5 VanE Egyp EGPT ... ... ...q 40.97 26.30 90 39.39 +20.5 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 13 18.01 -8.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 9669 32.78 -4.0 VanE Coal KOL .13 .8 ... 18.49 12.48 18 15.93 -.6 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 356 18.09 +1.2 VanEBrzSC BRF ... ... ...q 26.12 17.43 43 22.69 -3.2 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 23 22.80 -8.2 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 9 37.17 +.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 3 25.12 +1.0 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 2 46.84 +.4tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.09 87 87.70 -7.8tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.56 629 80.45 -4.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1764 78.09 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 78.82 2201 78.73 -3.5 VangExDur EDV 4.81e 3.3 ...q 123.85 107.67 26 108.59 -10.2 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 136 111.05 -.3 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 51 74.76 -2.2 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 853 82.67 -3.5 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 145 112.37 +.6 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 624 140.44 -.1 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 261 121.21 -1.1 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 308 153.84 -.6 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 443 148.31 +.3 VangSCG VBK 1.19e .7 ...q 172.17 140.10 178 164.37 +2.2 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 425 131.21 -1.2 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2273 135.95 -.9 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1479 104.09 -2.1 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2348 242.17 -1.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 315 110.24 -1.2 VangMCGr VOT .82e .6 ...q 136.45 114.04 254 127.84 +.1 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 4055 74.13 -10.7 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 641 100.20 -1.8 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 109 119.09 -.1 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 1827 54.33 -.7 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 9310 45.28 -1.4 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 116 72.67 -.3 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 2361 59.30 +.3tVangTEBd VTEB .28e ... ...q 52.07 50.50 715 50.38 -2.5 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 76 138.00 +.8 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 19 106.16 -3.5 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 133.46 +.9 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 151.00 +3.5 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 123 142.62 +2.3 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.70 -1.7 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 17 134.26 +.9 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 36 127.18 -.6 VangFTSE VEA 1.10e 2.5 ...q 47.89 40.25 9085 44.67 -.4 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 64 159.55 +2.3 VangCnS VDC 3.69e 2.8 ...q 151.29 129.50 135 130.62 -10.6 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 878 101.12 +2.2 VangFncl VFH .90e 1.3 ...q 75.48 58.40 369 69.77 -.4 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 104 154.68 +.4 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 194 137.99 -3.1 VangInfT VGT 1.61e 1.0 ...q 186.36 139.06 570 168.94 +2.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 73 131.11 -4.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 114 112.63 -3.4 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 178 88.21 -3.2 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 90.21 1090 125.86 +13.2 VectorGp VGR 1.60b 8.1 24 23.14 18.70 645 19.68 -12.1 Vectren VVC 1.80 2.6 27 70.35 57.48 3043 70.03 +7.7 Vectrus VEC ... ... 17 41.48 25.17 49 37.47 +21.5 VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.78 432 17.32 -16.9 VeevaSys VEEV ... ... 85 78.28 52.17 724 69.42 +25.6 VenatorM n VNTR ... ... ... 26.90 17.07 690 18.70 -15.5tVentas VTR 3.16 6.7 13 72.36 46.63 1646 47.36 -21.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 7 24.85 -1.2 Vereit VER .55 8.3 12 8.75 6.52 5516 6.66 -14.5 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 41 25.18 -1.5 VeriFone PAY ... ... 17 22.95 14.90 1636 22.75 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 116 38.10 +31.8 VerizonCm VZ 2.36 4.7 7 54.77 42.80 18271 50.10 -5.3 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 77 25.79 -2.2 VermilnE g VET 2.03 ... ... 40.59 29.91 175 35.47 -2.3 Verso Cp VRS ... ... ... 19.67 3.17 238 18.75 +6.7 Versum VSM .20 .6 ... 42.74 29.77 828 35.11 -7.2 ViadCorp VVI .40 .7 27 61.85 42.05 37 53.85 -2.8 Vicon VII ... ... ...dd .76 .30 518 .40 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.49 -2.5 VinaConc VCO .66e 1.4 ... 47.99 30.43 2 46.25 +25.0 VinceHlg rs VNCE ... ... 3 10.00 2.80 31 8.93 +44.3 Vipshop VIPS ... ... 31 19.14 7.79 10636 15.26 +30.2tVirnetX VHC ... ... ...dd 8.75 2.60 481 2.70 -27.0 VirDynCr n BLHY ... ... ... 25.49 24.43 18 24.45 -1.4 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3tZweigTR ZTR .97 9.1 ...q 14.18 10.75 80 10.74 -19.9 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 27 15.17 -13.3 Visa s V .84 .7 40 126.88 91.14 7964 121.21 +6.3 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 584 18.10 -12.8 VishayPrc VPG ... ... 27 33.45 16.55 26 28.75 +14.3 VistaGold VGZ ... ... ...dd 1.03 .60 26 .73 +4.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 650 17.00 +16.7 VistraEn n VST ... ... ... 22.79 14.50 3413 22.48 +22.7 VitaminSh VSI ... ... 5 19.85 2.95 865 4.95 +12.5 VivintSolar VSLR ... ... 8 6.10 2.65 167 3.95 -2.5 VMware VMW ... ... 66 165.00 85.45 1547 131.62 +5.0 VoceraCm VCRA ... ... ...dd 32.23 22.43 109 24.97 -17.4 VolarisAv VLRS ... ... ... 16.00 5.59 1147 5.83 -27.3 VolitionRX VNRX ... ... ... 4.00 2.01 34 2.09 -28.9 VoltInfoSci VISI ... ... ...dd 6.45 2.16 36 2.75 -27.6 Vonage VG ... ... ...dd 11.65 6.28 527 11.12 +9.3 Vornado VNO 2.52f 3.9 23 80.92 64.14 1065 65.01 -16.8tVorndo pfK VNOpK 1.43 6.0 ... 25.87 23.80 32 23.69 -6.2tVorndo pfL VNOpL 1.35 6.0 ... 25.78 22.72 22 22.61 -9.2tVornad pfM VNOpM 1.31 6.0 ... 25.18 21.72 77 21.96 -12.5 Voxeljet VJET ... ... ... 6.37 3.07 17 3.25 -28.9 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 17 10.31 -1.6 VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 32 9.23 +3.7 VoyaFincl VOYA .04 .1 19 54.87 33.53 1883 52.75 +6.6 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 23 10.98 -3.9 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 367 7.32 -5.5 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 94 15.09 -10.4 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 23 6.88 -8.8 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 284 5.14 +1.3 VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 86 6.15 -1.8tVulcanM VMC 1.12f 1.0 24 141.20 109.96 1122 112.12 -12.7W -W&T Off WTI .40 6.9 10 6.27 1.81 2547 5.80 +75.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.40 -2.9 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.96 -5.3 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.44 +.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.94 -2.3 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.75 -1.1 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 27.82 -3.8 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.00 -3.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.24 -4.3 WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.39 -.8 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.02 -1.7tWBI TacInc WBII .26e 1.1 ...q 25.76 24.05 9 23.99 -5.5 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 14 23.77 -4.7 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1440 62.80 -5.5 WEX Inc WEX ... ... 30 165.58 97.26 347 157.18 +11.3 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 291 85.00 -1.0 WNS Hldg WNS ... ... 26 48.26 31.20 274 46.94 +17.0 WP Carey WPC 4.06f 6.5 17 72.41 59.23 232 62.35 -9.5 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 98 78.35 -13.5sWPX Engy WPX ... ... ...dd 17.11 8.39 7792 17.08 +21.4sWPX pfA WPXp 1.56 2.2 ... 71.11 42.50 10 71.10 +14.9 Wabash WNC .30 1.5 15 26.54 18.25 613 20.68 -4.7 WABCO WBC ... ... 18 162.20 114.53 519 130.33 -9.2 Wabtec WAB .48 .5 28 93.81 69.20 896 89.38 +9.8 WaddellR WDR 1.00m 4.9 14 23.82 16.32 645 20.26 -9.3 WageWrks WAGE ... ... 30 76.55 38.40 553 43.85 -29.3 WalMart WMT 2.08f 2.4 19 109.98 73.13 6749 87.17 -11.7 WalkerDun WD ... ... 9 61.44 42.66 215 59.17 +24.6 WarrMet n HCC .20 ... ... 26.43 7.40 1093 22.86 +15.9 WashPrGp WPG 1.00 16.8 16 9.79 5.40 1802 5.96 -16.3 WashPr pfH WPGpH 1.88 8.8 ... 25.56 20.05 13 21.33 -13.3tWashPr pfI WPGpI 1.72 8.7 ... 26.17 19.25 6 19.84 -19.9 WREIT WRE 1.20 4.3 27 33.96 24.92 388 27.88 -10.4 WasteCon s WCN .56 ... 39 74.59 60.35 493 72.48 +2.2 WsteMInc WM 1.85f 2.3 17 89.73 70.09 2054 81.25 -5.9 Waters WAT ... ... 29 220.20 169.34 1248 191.66 -.8 Watsco WSO 5.80f 3.4 31 192.94 135.80 752 168.68 -.8 WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 2 168.13 -.5 WattsWtr WTS .76 1.0 26 84.25 59.15 113 76.25 +.4 Wayfair W ... ... ...dd 100.14 45.27 1514 67.47 -15.9 WeathfIntl WFT ... ... ...dd 5.79 2.07 41212 2.92 -30.0 WebsterFn WBS 1.32f 2.2 21 61.08 44.04 539 60.58 +7.9 WtWatch WTW ... ... 63 77.19 20.63 916 68.83 +55.4tWeinRlt WRI 1.58f 6.1 9 33.83 25.96 1359 25.79 -21.5 WeisMk WMK 1.20 2.6 22 58.75 31.26 83 46.02 +11.2 Welbilt WBT ... ... ... 23.77 18.51 819 19.03 -19.1 Wellcare WCG ... ... 24 221.75 154.00 642 207.93 +3.4 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 140 25.94 +1.1 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 7 1279.89 -2.3 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.35 -3.0 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 68 24.48 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 67 24.50 -2.7tWellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.65 92 25.79 -4.5 WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 27 27.33 -4.5 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 47 25.40 -4.0 WellsFargo WFC 1.56 2.9 12 66.31 49.27 20964 53.11 -12.5 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 114 24.66 -4.9 WellsF pfX WFCpX ... ... ... 26.16 24.15 154 24.65 -3.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 83 24.94 -4.0 WellsF pfV WFCpV ... ... ... 26.82 25.00 36 25.53 -4.8 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 91 5.76 -2.9 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 118 8.01 -4.6 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 252 12.96 -.8 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 21 25.95 -2.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 21 12.14 -8.0tWelltower WELL 3.49 6.9 12 78.17 50.13 2673 50.52 -20.8 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 56 55.35 -7.5 WescoAir WAIR ... ... ...dd 11.30 6.05 502 10.90 +47.3 Wesco Intl WCC ... ... 18 69.35 48.95 686 61.85 -9.2 WestPhrm WST .56 .6 37 103.36 80.02 821 88.02 -10.8 WestarEn WR 1.60 3.0 23 57.32 47.06 577 53.05 +.5 WstnAlliB WAL ... ... 18 62.49 44.64 545 59.12 +4.4 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 3 25.50 -2.7 WstACpLn TLI .87 8.3 ...q 11.70 10.30 14 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.18 193 14.17 -8.9 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 49 16.69 -7.3 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 127 9.39 -8.1 WstAstHI2 HIX .80 13.5 ...q 7.46 5.97 185 6.53 -6.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 415 4.82 -4.9 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 76 14.63 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 22 13.75 -13.1 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 20 8.60 -7.6 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 16 20.49 -10.4tWAMgdMu MMU .78 6.1 ...q 14.60 12.78 59 12.77 -9.3 WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 328 9.97 +.2 WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 39 24.75 +.3 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 28 21.80 +4.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 25 7.20 -2.7tWAMunPrt MNP .87 6.2 ...q 16.26 14.01 49 13.96 -8.3 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 18 12.75 -7.7 WstAVari GFY .93 5.5 ...q 17.79 16.50 0 16.81 -3.2 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 34 11.44 -3.0 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 75 11.31 -1.0 WstC&G gs WRN ... ... ... 1.44 .71 34 .85 -15.8 WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 252 34.19 -8.0 WstnGasPt WES 3.74f 8.0 38 59.35 40.44 394 46.64 -3.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3571 19.15 +.7 WestlkChm WLK .76 .7 11 121.30 59.58 595 107.05 +.5 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 70 22.65 -9.2 WestmRs s WMLP .46m 44.0 ...dd 5.06 .98 28 1.05 -62.4 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 135 21.97 -9.9 WestRck WRK 1.72 2.6 19 71.55 51.22 1438 65.10 +3.0 WestwdH WHG 2.72 4.6 12 71.00 52.15 30 58.60 -11.5 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3214 36.18 +2.6 WheatPr g WPM .26e ... 27 22.72 18.32 1192 21.05 -4.9 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 1488 155.48 -7.8 WhtMtIns WTM 1.00 .1 58 903.26 786.23 45 867.14 +1.9 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 171 10.55 -26.8sWhitngPet rs WLL ... ... ...dd 40.80 15.88 3914 40.88 +54.4 WidOpW n WOW ... ... ... 17.89 6.66 199 6.97 -34.1 WidePoint WYY ... ... ...dd .73 .40 224 .55 -15.1sWildhRs n WRD ... ... ... 25.27 10.36 698 24.95 +35.5 WileyJA JW/A 1.20 1.8 22 68.40 49.50 177 66.55 +1.2 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 191 27.10 -6.8 WmsCos WMB 1.36f 5.3 10 33.67 24.00 4619 25.62 -16.0 WillmsPtrs WPZ 2.46f 6.9 42 44.06 32.74 757 35.78 -7.7 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1085 49.14 -5.0 Winnbgo WGO .40 1.1 14 58.65 24.15 969 36.20 -34.9 Wipro s WIT .03e .6 ... 6.40 4.75 2096 4.88 -10.8 WirelessT WTT ... ... ...dd 2.64 1.35 8 2.27 -6.6 WT IntQua IQDG ... ... ... 32.75 27.61 3 30.40 -.9 WT ST HiYl SFHY ... ... ... 50.91 48.47 39 49.23 +.4 WT ShTr n SFIG ... ... ... 49.88 48.58 48.58 -1.5 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.19 -2.3tWT Corp n WFIG ... ... ... 50.34 47.78 1 47.45 -5.0 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.51 +.9 WT G exMx XMX ... ... ... 31.68 26.27 36 29.45 -.6 WT DyCEu DDEZ ... ... ... 33.88 28.96 0 31.99 +1.6 WT DyInEq DDWM ... ... ... 32.00 28.19 63 30.43 -.4 WT DyInSm DDLS ... ... ... 34.74 29.51 1 32.81 -2.1 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 28 25.94 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.70 7 32.32 -.8 WT EuLoc EZR ... ... ... 34.19 27.47 31.59 +1.5 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 103 25.50 -2.7 WT GlSmC GSD ... ... ... 35.24 30.06 1 32.30 -2.3 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 48.53 50 48.43 -4.5 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 31.46 +1.2 WT PutStr PUTW ... ... ... 30.04 26.65 12 28.60 -1.6 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 47 30.99 -2.7 WT JpDvG JHDG ... ... ...q 30.34 25.22 1 28.45 -1.8 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 22 30.97 -2.3 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 0 26.29 -2.5 WTFltRtTr USFR ... ... ...q 27.90 24.96 76 25.09 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 717 64.36 +1.0 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 45.39 -.7 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 29 37.70 -2.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 3 24.65 -1.6tWisYldEn n SHAG ... ... ... 52.53 48.79 2 48.80 -1.9 Wis US Mul USMF ... ... ... 29.45 24.68 7 28.26 +1.7 GrnHCmdty GCC ... ... ...q 19.78 17.92 28 19.47 +1.3 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 31 55.90 +.2 WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.13 17 44.22 -.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 6 85.28 -3.5 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 3 46.65 -3.8 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 42 71.12 +.8 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 26 68.24 -6.3 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.86 81 44.20 +1.8 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 18 50.69 +.1 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 14 69.47 +.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 66 76.47 -.4 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 4 58.20 -1.7 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 67.90 36 81.08 +.8 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2393 57.45 -3.2 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 80 88.48 -4.0 WT MCD s DON ... ... ...q 36.59 31.43 158 34.36 -2.6 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 6 55.19 -7.3 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 0 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 6 13.96 -4.7 AAON AAON .26 .7 38 40.25 29.95 170 35.75 -2.6 AC Immun n ACIU ... ... ... 13.91 6.03 24 10.70 -16.4 ACI Wwde ACIW ... ... ...cc 26.37 20.23 545 24.03 +6.0 ACM Rsc n ACMR ... ... ... 15.60 4.74 25 10.61 +102.1 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 4 29.75 +.7 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 4704 18.94 -6.2 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 2 25.53 -1.2 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.38 -1.3 ALJ Reg n ALJJ ... ... ... 3.78 1.82 88 2.16 -31.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 633 20.00 +50.9 AMC Net AMCX ... ... 11 67.44 46.89 991 53.93 -.3 ANGI Hme ANGI ... ... ... 15.77 5.70 509 13.41 +28.2 ANI Ph h ANIP ... ... 25 74.70 42.23 58 58.41 -9.4 ARC Grp ARCW ... ... ...dd 4.00 1.80 16 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 101 .52 -61.3 ARMO Bi n ARMO ... ... ... 57.19 25.10 435 26.94 -9.4 ASML Hld ASML 1.71e .9 39 216.00 126.03 822 191.66 +10.3 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.95 -21.7 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.18 +12.1 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 39 66.30 +20.0 AV Homes AVHI ... ... 5 20.50 14.65 60 19.00 +14.1tAXT Inc AXTI ... ... 23 10.75 5.95 782 5.95 -31.6 Abaxis ABAX .64 .9 66 78.53 43.66 152 70.86 +43.1 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1279 17.30 +9.1 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 53 2.89 -34.3 Abiomed ABMD ... ... ...cc 309.28 123.60 861 293.20 +56.4 Ablynx n ABLX ... ... ... 55.29 17.75 29 54.45 +117.9 Abraxas AXAS ... ... 72 2.99 1.45 1041 2.87 +16.7 AcaciaC n ACIA ... ... 32 54.37 24.72 1659 28.19 -22.2 AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 83 3.65 -9.9 AcadiaHlt ACHC ... ... 16 54.34 26.92 962 37.70 +15.5tAcadiaPh ACAD ... ... ...dd 41.20 15.74 18265 15.20 -49.5 Acasti g rs ACST ... ... ...dd 3.36 .75 364 .78 -17.3 AccelrDiag AXDX ... ... ...dd 30.45 16.75 113 23.35 -10.9 Acceleron XLRN ... ... ...dd 46.93 24.37 399 35.34 -16.7 AccessNt ANCX .60 2.0 33 30.99 24.36 42 29.35 +5.4 Accuray ARAY ... ... ...dd 6.15 3.60 231 5.10 +18.6 AcelRx ACRX ... ... ...dd 5.75 1.55 183 2.35 +16.0 AcerTh rs ACER ... ... ... 22.63 5.70 10 18.90 +36.5 AcetoCorp ACET .26 10.4 6 17.10 2.22 1065 2.49 -75.9 Achaogen AKAO ... ... ...dd 27.49 9.83 1106 13.08 +21.8 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 18 1.30 -3.2 Achillion ACHN ... ... ...dd 5.66 2.58 767 3.68 +27.8 AclarisTh n ACRS ... ... ...dd 31.50 16.01 270 17.73 -28.1 AcordaTh ACOR ... ... ...dd 29.60 13.60 400 22.90 +6.8 ActivsBliz ATVI .34f .5 44 79.63 50.36 3730 64.82 +2.4 Acxiom ACXM ... ... ...cc 32.93 18.60 792 25.53 -7.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 747 28.44 -16.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 337 3.65 -17.0 Adaptim n ADAP ... ... ... 13.41 4.28 311 12.52 +87.4 AddusHmC ADUS ... ... 46 55.75 30.95 49 53.00 +52.3 ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.25 -15.0 AdestoTc n IOTS ... ... ...dd 9.20 4.00 78 8.50 +31.8 AdmaBio ADMA ... ... ...dd 5.50 2.01 21 4.93 +53.6 AdobeSy ADBE ... ... 64 233.17 130.82 2792 217.32 +24.0tAdomani n ADOM ... ... ... 18.31 .72 60 .72 -83.6 Adtran ADTN .36 2.4 40 25.10 14.40 336 14.70 -24.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 198 6.85 -8.7 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 85 11.11 +15.0tAdvEnId AEIS ... ... 18 95.00 59.46 343 60.20 -10.8 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 85741 9.71 -5.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 340 1.69 -40.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 466 5.90 +68.6 AdvS Vice n ACT ... ... ... 29.50 24.23 7 24.86 -5.2 Aegion AEGN ... ... 19 28.19 19.11 104 23.56 -7.4 AegleaBio n AGLE ... ... ...dd 11.35 2.81 427 7.94 +46.8 AehrTest h AEHR ... ... ... 4.99 2.12 58 2.32 -14.4 Aemetis AMTX ... ... ...dd 3.12 .45 41 1.68 +205.5 AeriePhm AERI ... ... ...dd 66.60 38.14 150 54.20 -9.3 AeroViron AVAV ... ... 61 58.99 28.13 182 54.49 -3.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 76 1.65 -30.1 Aethlon rs AEMD ... ... ...dd 3.85 .79 72 1.31 +15.9 AeviGeno GNMX ... ... ...dd 2.65 .98 33 1.56 +30.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 232 2.03 +55.8 Agenus AGEN ... ... ...dd 6.19 3.24 837 3.57 +9.5 AgileThera AGRX ... ... ...dd 5.60 1.93 58 2.83 +5.2 Agilysys AGYS ... ... ...dd 13.00 9.32 33 12.24 -.3 AgiosPhm AGIO ... ... ...dd 89.33 45.11 338 84.38 +47.6 AgroFresh AGFS ... ... 15 9.05 4.94 137 7.12 -3.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 5.25 30 5.67 -46.2 Aimmune n AIMT ... ... ...dd 42.00 15.97 412 30.82 -18.5 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 256 20.77 -10.2tAirMedia AMCN ... ... ...dd 2.87 .67 39 .69 -40.1 Airgain n AIRG ... ... 48 16.23 7.31 22 8.08 -10.1 AkamaiT AKAM ... ... 57 78.28 44.65 872 70.78 +8.8 AkariTh rs AKTX ... ... ... 20.00 1.70 34 1.89 -56.4 AkceaTh n AKCA ... ... ... 33.99 8.10 170 26.83 +54.6 AkebiaTher AKBA ... ... ...dd 20.25 9.04 289 9.41 -36.7 AkersBios AKER ... ... ...dd 2.10 .12 6005 .49 +267.2 Akorn Inc AKRX ... ... 15 34.00 12.40 3822 13.53 -58.0 Akoustis n AKTS ... ... ... 10.80 4.86 44 5.05 -18.9 Alarm.cm n ALRM ... ... 48 49.49 31.28 228 40.59 +7.5 AlaskCom ALSK ... ... ...dd 2.91 1.39 125 1.55 -42.2 Albireo ALBO ... ... ... 39.87 15.31 17 31.23 +22.0tAlcentra ABDC .72m 12.0 ...dd 14.61 5.93 261 6.00 -28.5 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1117 13.20 +15.3 AldeyraTh ALDX ... ... ... 11.90 3.80 50 7.20 +5.9 Alexion lf ALXN ... ... 40 149.34 96.18 2181 106.04 -11.3 Alico ALCO .24 .8 43 34.80 25.55 11 31.95 +8.3 AlignTech ALGN ... ... ...cc 287.32 118.37 1289 245.63 +10.5 AlimeraSci ALIM ... ... ...dd 1.70 1.00 101 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 873 44.07 -19.5 AllgnceBc n ABTX ... ... 32 42.60 31.75 11 41.55 +10.4 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 175 143.30 -7.4 AllenaPh n ALNA ... ... ... 17.56 6.13 129 14.73 +46.4 AlliHold AHGP 2.97f 12.9 7 31.79 22.56 51 23.00 -14.1tAll MMA n AMMA ... ... ... 3.07 .35 69 .34 -70.9 AllnceRes ARLP 2.04f 12.8 4 23.45 15.82 218 16.00 -18.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 4 2.58 +23.4 AlliedMot AMOT .10 .3 46 42.70 21.02 25 39.87 +20.5 Alliqua rs ALQA ... ... ...dd 4.60 1.58 30 2.24 +23.8 AllotComm ALLT ... ... ...dd 6.09 4.54 19 5.11 -4.1 AllscriptH MDRX ... ... ...dd 16.13 10.78 667 12.22 -16.0 AlnylamP ALNY ... ... ...dd 153.99 49.40 707 94.33 -25.8 AlphaOmg AOSL ... ... 19 20.48 13.53 87 15.17 -7.3 Alphabet C GOOG ... ... 26 1186.89 849.86 2204 1021.18 -2.4 Alphabet A GOOGL ... ... 31 1198.00 866.11 2816 1022.99 -2.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 359 4.07 +53.0 AlpImmu n ALPN ... ... ...dd 12.87 2.05 11 8.05 -28.1 AlpsRtSec n SWIN ... ... ... 31.35 26.05 29.46 -1.0 Altaba AABA ... ... ...cc 80.56 47.74 4174 68.27 -2.3 Altair A n ALTR ... ... ...dd 33.38 16.55 139 28.96 +21.1 Altimm rs ALT ... ... ...dd 8.20 .65 353 .70 -64.8 Altisrce n ASPS ... ... 1 31.49 16.17 145 25.15 -10.2 AltraIndlM AIMC .68 1.5 22 53.70 38.45 74 44.25 -12.2 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 544 12.67 +25.8tAmarin AMRN ... ... ... 4.60 2.76 6261 2.68 -33.2 Amazon AMZN ... ... ...cc 1617.54 903.00 6355 1460.17 +24.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 293 17.58 +10.0 Ambarella AMBA ... ... 23 66.23 40.06 1034 46.05 -21.6 Amdocs DOX 1.00f 1.5 18 71.72 60.82 446 66.63 +1.8 Amedica rs AMDA ... ... ... 6.94 1.25 21 1.38 -57.8 Amedisys AMED ... ... 47 68.50 45.60 299 65.28 +23.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 58 345.55 -8.6tAmeriHld n AMRH ... ... ... 13.50 1.27 86 1.26 -59.4 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 117 6.20 +2.5sAmCarM CRMT ... ... 13 53.35 33.05 25 53.45 +19.7 AmAirlines AAL .40 .9 8 59.08 42.01 7833 45.25 -13.0 ACapSenF ACSF 1.16 10.5 5 13.75 10.35 14 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 .70 27 .70 -53.3 AmerNtl AMNB 1.00 2.5 20 43.00 34.60 8 39.80 +3.9 AmNatIns ANAT 3.28 2.7 23 134.03 110.43 64 121.78 -5.0 AmOutBr AOBC ... ... 7 24.49 8.32 500 11.31 -11.9 AmPubEd APEI ... ... 34 45.75 17.40 78 40.80 +62.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 32 37.53 -9.9 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.28 +.3 ASoft lf AMSWA .44 3.4 25 13.69 9.00 27 12.91 +11.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 100 6.08 +67.5 AWoodmk AMWD ... ... 23 148.44 78.75 456 84.80 -34.9 AmerisBc ABCB .40 .8 22 59.05 41.05 152 52.65 +9.2 Amerisafe AMSF .88 1.6 23 67.82 51.20 42 56.45 -8.4 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 16 4.10 -1.2 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 8 28.80 +3.4 Amgen AMGN 5.28 3.0 15 201.23 152.16 4693 174.83 +.5 AmicusTh FOLD ... ... ... 17.40 6.41 1935 13.57 -5.7 AmkorTch AMKR ... ... 8 12.48 8.32 2120 8.82 -12.2 Amphastar AMPH ... ... ... 20.45 13.15 67 19.28 +.2 AmpOnRt ef IBUY ... ... ... 47.99 30.75 68 44.55 +9.0 AmtechSys ASYS ... ... ... 15.45 5.38 100 7.11 -29.4 Amyris rs AMRS ... ... ...dd 9.26 1.86 868 6.69 +78.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 44

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2566 87.77 -1.4 Anlogic ALOG .40 .5 ...dd 101.80 66.00 165 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 313 85.35 -15.3 Anavex rs AVXL ... ... ...dd 6.27 1.85 163 2.38 -26.1 AnchBcWA ANCB ... ... 21 25.50 23.70 0 24.72 -.3 Andersons ANDE .66 2.0 ...dd 38.23 29.60 67 32.70 +5.0 AngioDyn ANGO ... ... ... 20.71 14.80 121 19.77 +18.9 AnikaTh ANIK ... ... 21 69.81 42.51 133 44.41 -17.6 Ansys ANSS ... ... 51 171.92 108.70 323 159.86 +8.3 AntaresP ATRS ... ... ...dd 4.09 1.58 475 2.28 +14.6 AntherP rs ANTH ... ... ... 3.36 .30 514 .32 -80.5 Apellis n APLS ... ... ... 32.00 12.45 273 22.35 +3.0 ApogeeE APOG .63f 1.5 15 59.76 37.24 215 42.26 -7.6 ApollEnd rs APEN ... ... ... 11.88 3.55 12 5.76 +2.9 ApolloInv AINV .60 11.2 ... 6.82 5.18 310 5.34 -5.7 ApolMed n AMEH ... ... ... 30.00 10.00 1 14.95 -37.7 AppFolio n APPF ... ... ...cc 52.25 25.55 83 47.60 +14.7 Appian A n APPN ... ... ... 43.26 14.60 343 25.97 -17.5 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 28290 163.65 -3.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 34 .77 -26.3 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 52 1.49 -6.3 AppGenTc AGTC ... ... 28 6.05 3.25 50 4.70 +30.6 ApldMatl AMAT .80f 1.6 16 62.40 40.09 13168 49.14 -3.9 ApldOptoel AAOI ... ... 9 103.41 22.54 815 32.62 -13.7 Approach AREX ... ... ...dd 4.21 1.95 1619 2.77 -6.4 Apptio n APTI ... ... ... 30.83 12.38 607 28.93 +23.0 ApricusB rs APRI ... ... ...dd 3.34 .25 565 .26 -86.0 AptevoTh n APVO ... ... ... 4.85 1.15 53 4.22 -.5 AptoseB g APTO ... ... ...cc 3.97 .78 204 3.25 +45.1 AquaMetal h AQMS ... ... ...dd 18.70 1.42 471 2.60 +22.1 AquaB Tc n AQB ... ... ... 9.99 2.25 39 3.08 -12.5 AquinoxPh AQXP ... ... ...dd 16.90 10.02 85 12.96 +10.2 ArQule ARQL ... ... ...dd 3.35 .92 477 2.81 +70.3 Aradigm h ARDM ... ... ...dd 7.35 .78 27 1.39 -79.3 AralezPh ARLZ ... ... ...dd 2.98 .95 238 1.35 -4.9 AratanaTh PETX ... ... ...dd 7.67 3.67 382 5.08 -3.4 ArbutusB g ABUS ... ... ...dd 8.25 3.20 187 5.60 +10.9 ArcBest ARCB .32 1.0 15 39.70 16.95 148 33.25 -7.0 ArcadB rsn RKDA ... ... ... 66.56 3.60 88 16.10 +192.7 ArchCap ACGL ... ... 24 102.60 78.20 397 80.62 -11.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 19 23.95 -5.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 40 23.66 -5.8 ArchrkPtrs APLP 1.14 7.6 ...cc 16.69 10.58 245 14.91 +25.2 Arcimoto n FUV ... ... ... 6.35 2.54 4 3.01 -24.9 ArcturusT rs ARCT ... ... ... 15.19 4.78 46 5.10 -35.8 Ardelyx ARDX ... ... ... 14.10 4.05 133 4.85 -26.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1082 40.38 +18.9 AresCap ARCC 1.52 9.6 10 17.68 15.03 1800 15.90 +1.1 Argenx n ARGX ... ... ... 90.20 17.33 61 86.30 +36.7 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 6 25.35 +.3 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 106 58.40 +8.9 ArkRst ARKR 1.00 4.3 86 29.49 21.75 6 23.18 -14.2 Arotech ARTX ... ... 30 4.35 2.70 56 3.28 -7.7 ArrayBio ARRY ... ... ...dd 18.78 6.73 1867 13.83 +8.0 ArrisIntl ARRS ... ... 31 30.38 22.60 799 27.17 +5.8 ArrowFn AROW 1.00b 2.8 16 38.60 29.81 16 36.25 +6.8 ArrCountR n DWCR ... ... ... 33.04 29.75 0 29.98 -.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.64 ArrowPhm ARWR ... ... ...dd 8.09 1.42 617 6.61 +79.6 Arsanis n ASNS ... ... 10 28.69 10.40 19 16.12 +26.3 ArtesRes ARTNA .94 2.5 25 43.22 32.00 11 37.48 -2.8 ArtsWay ARTW .05 1.8 ...dd 3.48 2.00 1 2.75 -7.8 AscenaRtl ASNA ... ... ...dd 4.11 1.65 635 2.19 -6.8 Ascendis n ASND ... ... ... 69.00 21.95 49 64.18 +60.2 AscentCap ASCMA ... ... ... 17.84 3.30 29 3.56 -69.0 AsiaPWire APWC .10e ... ... 3.10 2.30 2 2.40 -12.7 AspenGp n ASPU ... ... ... 9.61 5.35 26 7.45 -16.5 AspenTech AZPN ... ... 36 88.33 53.51 641 85.52 +29.2 AssembBio ASMB ... ... ...dd 67.36 18.60 119 43.71 -3.4 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 31 3.65 +6.0 Astec ASTE .40 .7 32 66.66 45.70 107 56.08 -4.1 AstroNova ALOT .28 1.6 36 18.40 11.00 4 17.60 +27.1 Astronics ATRO ... ... 45 49.45 23.95 64 38.06 -8.2 Astrotch rs ASTC ... ... ... 6.60 2.01 14 2.29 -31.6 AsureSftw h ASUR ... ... ...dd 17.53 9.89 75 14.94 +5.8 AtaraBioth ATRA ... ... ...dd 49.90 11.80 386 40.70 +124.9 athenahlth ATHN ... ... ...cc 158.66 95.01 563 142.47 +7.1 Athenex n ATNX ... ... ... 20.79 11.21 99 15.90 Athersys ATHX ... ... ...dd 2.63 1.29 523 2.01 +11.0 AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.05 +1.9 AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4 AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3 AtlanAmer AAME .02 .6 29 4.00 3.00 1 3.18 -6.5 AtlCapBc n ACBI ... ... 36 19.85 15.20 62 19.20 +9.1 AtlCstFin ACFC ... ... 29 11.21 7.05 3 10.27 +8.9 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 244 20.15 -5.0 Atlanticus ATLC ... ... ... 3.49 1.95 1 2.12 -11.7 AtlasAir AAWW ... ... 7 68.70 45.45 135 63.80 +8.8 AtlasFin AFH ... ... ...dd 21.50 9.90 63 10.65 -48.2 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 3019 55.17 +21.2 Atomera n ATOM ... ... ...dd 8.00 2.45 94 4.95 +14.3 AtriCure ATRC ... ... ...dd 25.18 14.88 148 20.44 +12.1 Atrion ATRI 4.80 .8 35 694.00 504.26 5 632.00 +.2sAttunity ATTU ... ... ...dd 8.40 6.25 63 8.44 +20.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 50 2.35 -32.9 AubNB AUBN .96f 2.4 18 41.75 32.65 3 40.00 +2.8 Audentes n BOLD ... ... ...dd 41.80 13.90 279 35.54 +13.7 AudCodes AUDC ... ... 19 8.43 5.83 50 7.25 -1.5 AuriniaPh AUPH ... ... ...dd 8.19 4.41 609 5.38 +18.8 AutoWeb AUTO ... ... 10 14.30 2.88 32 3.68 -59.2 Autodesk ADSK ... ... ...dd 141.26 89.20 1927 123.97 +18.3 AutoData ADP 2.76f 2.4 31 125.24 95.50 1557 116.70 -.4 AvadelPh AVDL ... ... 5 11.93 6.71 78 7.08 -13.7 AveThera n ATXI ... ... ... 8.58 3.40 9 3.95 +9.1 AVEO Ph h AVEO ... ... ...dd 4.24 .57 866 2.61 -6.5 Avexis n AVXS ... ... ...dd 213.70 65.54 668 212.48 +92.0 AviatNet rs AVNW ... ... ...dd 24.14 12.90 20 17.15 +13.1 AvidBios rs CDMO ... ... ... 5.78 2.24 750 3.74 -3.6 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 88 7.65 3.99 298 4.40 -18.4 Avingr nrs AVGR ... ... ...dd 38.24 .95 464 1.20 -83.5 AvisBudg CAR ... ... 17 50.88 20.71 1658 48.06 +9.5 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 0 10.02 +1.0 Aware AWRE ... ... 36 5.40 3.70 14 3.95 -12.2 Axcelis rs ACLS ... ... 6 37.05 18.60 261 22.30 -22.3 AxoGen AXGN ... ... ...dd 41.73 11.40 235 38.95 +37.6 AxonEntpr AAXN ... ... ...cc 44.06 20.57 589 43.00 +62.3 Axovant n AXON ... ... ...dd 27.98 1.02 232 1.07 -79.7 AxsomeT n AXSM ... ... ...dd 6.45 2.05 140 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 2304 .56 -74.9 AzurRx n AZRX ... ... ... 5.25 2.31 19 2.89 -20.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 12.62 -31.4 BRileyFn RILY .49e 2.4 14 21.60 13.55 35 20.80 +14.9 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 15 25.06 -3.1 BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.76 -2.4 BCB Bc BCBP .56 3.6 16 16.10 12.05 17 15.65 +7.9 BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 28.25 +2.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1091 13.36 -11.6 BIO-key n BKYI ... ... ... 3.67 1.20 28 2.15 +21.5 BJsRest BJRI .44 .9 20 50.00 28.00 364 48.65 +33.7 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 10 23.30 -1.0 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 3 42.79 -.8 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 1 22.66 -1.0tBMC Stock BMCH ... ... 23 25.70 17.60 377 17.50 -30.8 BOK BOKF 1.80 1.7 20 107.00 77.10 191 105.14 +13.9 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 11 25.03 -2.3 BOS Ltd BOSC ... ... ...dd 2.97 1.53 0 2.22 +1.4sBSB Bcp BLMT ... ... 21 32.90 27.25 7 32.95 +12.6 Baidu BIDU ... ... 18 274.97 173.52 2250 231.41 -1.2 Balchem BCPC .42f .5 43 90.27 70.23 55 89.06 +10.5 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.02 -5.1 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 12 23.20 -3.1 BallardPw BLDP ... ... ...dd 5.94 2.55 1122 3.34 -24.3 BncFstOK s BANF .84 1.4 21 61.65 45.74 35 58.40 +14.2 Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 2 16.42 +11.3 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 154 10.86 +9.9 Bandwith n BAND ... ... 35 33.23 18.05 27 31.90 +38.0 BkCmcCA BOCH .12 1.1 16 12.40 9.90 15 11.35 -1.3 BankMarin BMRC 1.24 1.6 22 77.90 59.05 20 75.60 +11.2 BkMont36 n BMLP 3.50e 7.5 ... 53.32 43.00 46.38 -2.8 BkPrince n BPRN ... ... ... 34.95 29.43 8 33.55 -2.3 BankSC BKSC .60 2.7 21 23.00 17.35 1 22.04 +14.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 14.94 +.1 BkOzarks OZRK .78f 1.6 15 53.70 40.15 643 47.36 -2.2 BankFncl BFIN .32 1.9 30 17.25 13.97 167 17.00 +10.8 BankwellF BWFG .48f 1.5 16 38.50 29.90 5 32.31 -5.9 Banner Cp BANR 1.40f 2.4 19 62.75 52.07 367 58.44 +6.0 Baozun n BZUN ... ... ...cc 52.33 14.95 2020 43.54 +38.0 BiPTrLBear DLBS ... ... ...q 22.10 13.54 8 21.55 +31.9sBiP10yTBear DTYS ... ... ...q 23.99 13.93 105 24.10 +32.0 BiP2yrTBull DTUL ... ... ...q 65.27 56.35 56.35 -6.9 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 32.18 +4.6 BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 39.43 29.57 0 39.18 +11.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 28.99 19.30 4 29.30 +33.4 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .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 41 86.97 +34.9 BassettF BSET .44 1.5 25 41.30 27.70 65 29.15 -22.5 BeacnRfg BECN ... ... 17 66.48 39.57 623 48.80 -23.5 BeasleyB BBGI .20f 1.7 4 18.19 8.15 12 11.75 -12.3 BedBath BBBY .64f 3.6 6 40.33 17.11 2819 17.73 -19.4 BeiGene n BGNE ... ... ...dd 182.79 34.36 326 166.00 +69.9 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.61 -19.3 BelFuseB BELFB .28 1.4 20 33.45 17.10 11 20.50 -18.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 42 2.24 -13.2 BellicumP BLCM ... ... ...dd 14.49 5.02 852 7.20 -14.4 BenefBncp BNCL .24a 1.5 35 17.50 14.30 276 16.25 -1.2 Benetfoc BNFT ... ... ...dd 37.10 21.75 162 27.75 +2.8 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 1 3.21 +8.4 Beyondsp n BYSI ... ... ... 48.49 19.55 80 32.00 +10.0 Big 5Sprt BGFV .60 6.9 9 17.10 5.05 722 8.75 +15.1 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 1529 10.90 -3.0 BioTechne TECH 1.28 .8 50 154.56 99.97 180 151.56 +17.0 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 199 2.10 -28.8 BioHiTch n BHTG ... ... ... 4.55 3.39 11 3.79 -16.7 BioLifeSol BLFS ... ... ...dd 7.83 2.01 36 7.21 +20.2 BioLneRx h BLRX ... ... ... 1.34 .80 192 .82 -24.8 BioXcelT n BTAI ... ... ... 11.94 6.76 19 7.63 -30.8 BioanlySys BASI ... ... 16 2.95 1.19 80 1.75 -28.6 Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.16 -5.5tBiocept rs BIOC ... ... ...dd 1.90 .23 1192 .23 -67.0 Biocryst BCRX ... ... ...dd 7.39 3.95 383 4.87 -.8 Biofront n BFRA ... ... ... 17.98 11.25 0 13.92 +14.3 Biogen BIIB ... ... 17 370.57 244.28 2487 269.45 -15.4 Biolase BIOL ... ... ...dd 1.45 .28 142 .37 -12.9 BioMarin BMRN ... ... ...dd 100.51 75.81 1251 81.53 -8.6 Biomeri n BMRA ... ... ... 9.32 2.25 12 3.57 -4.5 BiondVax n BVXV ... ... ... 10.75 4.60 13 6.39 +19.2 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 212 2.70 -7.2 BioSpecif BSTC ... ... 26 58.79 38.05 8 42.29 -2.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 64 2.13 +20.1 BioTelem BEAT ... ... ...dd 39.20 23.30 372 33.75 +12.9 BisnCap n BCAC ... ... ... 10.05 9.67 1 9.97 +1.0 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.50 +2.2 BisnCap rt BCACR ... ... ... .52 .25 0 .42 +10.8 BlackBox BBOX .48 24.0 ...dd 11.00 1.80 353 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.75 9.52 6 9.75 +1.0 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 3 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 287 41.04 +25.1 BlkRkCap BKCC .72 11.4 22 7.88 5.48 357 6.29 +1.0 Blckbaud BLKB .48 .5 77 116.07 75.93 235 105.05 +11.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 866 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.45 82 1.45 -53.5 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 2252 23.48 +10.0 Blucora BCOR ... ... ...dd 27.25 17.55 260 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 64 24.15 +21.4 BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0 BlueHBcp BHBK .60a 2.8 26 22.05 17.35 85 21.15 +5.2 BluebBio BLUE ... ... ...dd 236.17 74.45 382 162.60 -8.7 BlueknEP BKEP .58 13.0 ... 7.35 4.05 24 4.45 -12.7 Bluekn pf BKEPP .72 10.1 ... 8.52 6.85 15 7.08 -8.9 BlueprtM n BPMC ... ... ...dd 109.00 34.38 233 78.33 +3.9 BofI Hld s BOFI ... ... 21 43.20 21.60 485 42.73 +42.9 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.73 -.3 Boingo WIFI ... ... ...dd 28.34 13.45 311 23.23 +3.2 Bojangles n BOJA ... ... 8 22.35 11.35 124 14.55 +23.3 BonsoElec BNSO ... ... ... 4.10 1.96 6 2.92 +19.2 BookingHl BKNG ... ... 29 2228.99 1630.56 253 2077.61 +19.6 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 8.50 +56.0 BosOma n BOMN ... ... ... 35.49 12.15 172 21.09 -34.9 BostPrv BPFH .48 2.9 18 17.20 13.95 397 16.35 +5.8 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 0 25.35 -1.1 BttmlnT EPAY ... ... 43 40.97 21.52 285 39.44 +13.7 Boxlight n BOXL ... ... ... 9.17 3.00 2 3.55 -38.7 Brainstorm BCLI ... ... ...dd 5.18 2.88 22 3.30 -15.8 BravoBrio BBRG ... ... ...dd 5.15 1.65 150 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 65 33.75 -3.6tBridglne rs BLIN ... ... ... 4.45 1.76 75 1.76 -27.5 BridgBcs n BWB ... ... ... 13.87 12.60 60 12.98 +2.9 BridgfdFds BRID ... ... 15 21.55 11.05 2 15.36 +22.4 Brightcove BCOV ... ... ...dd 8.90 5.40 316 7.90 +11.3 BrghtFn n BHF ... ... ... 70.00 49.05 568 51.38 -12.4 BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.68 2980 229.00 -10.9 BroadVis BVSN ... ... ...dd 4.50 2.00 1 2.07 -42.5 BrdwyFn h BYFC ... ... 27 2.67 1.70 7 2.16 -8.5 BroadwdE BWEN ... ... 12 9.80 2.10 30 2.81 +3.3 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 514 19.32 -12.8 BrklneB BRKL .40f 2.4 21 17.20 13.60 212 16.50 +5.1 BrooksAuto BRKS .40 1.6 28 34.77 21.61 417 25.54 +7.1 BrukerCp BRKR .16 .5 29 36.53 22.21 537 29.88 -12.9 BrynMawr BMTC .88 1.9 20 47.20 38.75 55 45.90 +3.8 Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.40 -5.4 BldrFstSrc BLDR ... ... 21 23.28 13.33 805 18.08 -17.0 Burcon g BUR ... ... ...dd 1.46 .38 16 .50 -3.7 BusinFst n BFST ... ... ... 30.00 25.00 27.51 +8.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 6 59.50 +2.6 CA Inc CA 1.02 3.0 16 37.25 30.45 1757 34.50 +3.7 CAS Med CASM ... ... ...dd 1.35 .59 7 1.17 +51.9 CASI Phr h CASI ... ... ...dd 7.61 .91 591 6.46 +98.8 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 0 31.90 +6.3 CBAK Eng CBAK ... ... ... 2.35 1.20 1 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 1039 106.27 -14.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 95 29.26 -1.3 CDK Globl CDK .60 .9 25 76.04 59.33 1042 64.07 -10.1 CDW Corp CDW .84 1.2 25 76.73 55.80 407 71.13 +2.4tCEVA Inc CEVA ... ... 21 51.80 33.85 208 33.75 -26.9 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1093 92.59 +3.9 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 107 2.94 -15.0 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 29.68 -1.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 14 28.80 -.1 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 73 27.87 +1.9 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 21 26.56 +.3 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 18 27.55 -2.1 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.90 -22.0 CIM CT pfL CMCTP ... ... ... 0 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 7 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 1 9.72 +.7 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.34 +3.8 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1369 161.08 +10.3 CNBFnPA CCNE .66 2.3 16 31.46 20.91 20 29.16 +11.1tCPI Crd rs PMTS ... ... ... 19.75 2.38 43 2.49 -32.2 CPS Tech CPSH ... ... 25 2.20 1.02 3 1.24 -25.3 CRA Intl CRAI .68 1.2 36 58.49 31.77 86 56.35 +25.4 CRISPR n CRSP ... ... ... 61.24 13.50 846 47.78 +103.5 CSG Sys CSGS .84f 1.9 25 48.82 35.48 145 43.89 +.2 CSI Comp CCLP .75 10.1 ...dd 8.62 4.12 52 7.41 +35.5 CSP Inc CSPI .44 3.9 27 18.89 9.61 46 11.15 -29.5 CSW Ind n CSWI ... ... 31 50.00 34.85 25 45.15 -1.7 CSX CSX .88f 1.5 9 61.50 47.99 6057 59.99 +9.1 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 103 3.90 +45.5 CTI Inds CTIB ... ... ... 6.19 3.25 1 3.80 -6.6 CUI Glbl CUI ... ... ...dd 4.60 2.44 32 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 319 22.68 -3.7 CVD Eqp CVV ... ... 17 13.50 7.79 18 8.10 -30.2 CabotMicro CCMP 1.60f 1.6 43 115.94 68.00 211 98.14 +4.3 Cadence CDNS ... ... 49 46.00 31.22 3899 39.56 -5.4 Cadiz h CDZI ... ... ...dd 16.25 9.65 235 13.45 -5.6tCaesarStne CSTE .29e ... 25 44.00 18.35 93 18.30 -16.8 CaesarsEnt CZR ... ... ...dd 14.50 9.78 9017 11.50 -9.1 CafePress PRSS ... ... ...dd 2.97 1.30 76 1.32 -28.5sCal-Maine CALM 2.49e 5.0 98 50.40 33.40 300 49.95 +12.4 Caladriu rs CLBS ... ... ...dd 6.35 2.63 2 4.46 +27.1 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 271 11.92 +.6 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 166 11.21 +.2 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 58 20.45 +1.9 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 148 9.20 +1.3 CalaGTR CGO 1.20 8.7 ...q 16.34 11.98 20 13.77 -8.6 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 326 11.84 -2.0 CalAmp CAMP ... ... 46 25.45 17.52 364 22.72 +6.0 CalavoGr h CVGW .95f 1.0 41 98.85 64.00 88 96.30 +14.1 Calithera CALA ... ... ...dd 20.05 5.35 202 5.90 -29.3 CalumetSp CLMT ... ... ...dd 9.95 3.45 98 7.03 -8.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 56 15.98 -27.5 CambLrn ABCD 1.36 13.0 34 13.77 4.67 322 10.47 +84.3 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.72 +9.9 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 19 44.80 +6.3 Camtek h CAMT .14p ... 11 7.96 3.67 79 6.86 +19.9 CdnSolar CSIQ ... ... 9 19.09 12.07 456 15.13 -10.3 CancerGen CGIX ... ... ...dd 4.78 .90 686 .94 -49.2 CantbryPk CPHC .28f 1.9 23 17.55 10.00 2 14.90 -8.3 CpStarFn n CSTR ... ... ...cc 22.22 16.00 8 19.19 -7.6 CapellaEd CPLA 1.72 1.9 26 99.25 65.15 26 92.50 +19.5 CapCtyBk CCBG .28 1.2 23 26.50 17.68 28 23.53 +2.6 CapProd CPLP .32 9.9 14 4.00 2.98 180 3.24 -3.6 CapSwst CSWC .99e 5.8 18 18.00 14.85 11 16.99 +2.7 CapitalaF CPTA 1.00 12.6 72 14.30 6.88 42 7.95 +9.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 5 25.15 -.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 323 12.73 -5.1 Capricor CAPR ... ... ...dd 4.25 .63 110 1.34 -15.2 CpstnTur rs CPST ... ... ...dd 1.85 .58 596 1.44 +87.0 CarGurus n CARG ... ... ... 40.60 25.85 286 31.81 +6.1 CaraThera CARA ... ... ...dd 28.50 11.11 383 12.48 +2.0 Carbonite CARB ... ... ...cc 33.55 18.30 354 30.10 +19.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 27 2.22 +43.2 CardiovSys CSII ... ... ...dd 33.11 20.58 110 22.74 -4.0 Cardlytc n CDLX ... ... ... 20.99 11.10 95 13.54 +1.3 Cardtronic CATM ... ... 10 45.10 15.80 384 25.88 +39.7 CareTrust CTRE .82f 6.4 27 19.86 12.73 594 12.91 -23.0sCareDx h CDNA ... ... ...dd 9.50 .76 234 9.47 +29.0 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 291 13.18 +9.1 CarlyleGp CG 1.41e 7.0 8 25.90 16.16 681 20.15 -12.0 CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 23 23.45 -7.6 CaroFin s CARO .20 .5 20 42.42 29.53 36 40.06 +7.8 CarolTrBk CART ... ... 30 10.00 6.90 1 8.04 -15.8 Carrizo CRZO ... ... 14 27.06 11.10 2172 19.46 -8.6 CarrolsRst TAST ... ... 15 14.45 9.90 144 10.50 -13.6 CarverBc lf CARV ... ... 29 7.95 2.01 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 946 25.75 +45.0 CasellaW CWST ... ... ...dd 27.38 13.32 172 24.27 +5.4tCaseys CASY 1.04 1.1 25 128.51 96.81 366 97.79 -12.6 CassInfo CASS .96 1.6 31 65.00 53.23 18 61.21 +5.2 Catabasis n CATB ... ... ... 3.78 1.09 216 1.61 +8.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 39 26.77 +96.3 CatalystPh CPRX ... ... ...dd 4.51 1.63 849 2.64 -32.5 Catasys n CATS ... ... ... 5.79 3.30 33 5.09 +35.7 CathayGen CATY .96 2.4 18 45.59 34.00 634 40.10 -4.9 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 33 169.45 +11.0 Cavium CAVM ... ... ...dd 92.66 56.96 487 76.50 -8.7 CecoEnv CECE .30 6.5 ... 12.03 4.00 72 4.62 -9.9 Celcuity n CELC ... ... ... 22.73 11.10 24 19.20 +1.3 Celgene CELG ... ... 26 147.17 84.25 3665 89.20 -14.5 Celgene rt CELGZ ... ... ... 1.61 .11 6 .22 -77.3 CelldexTh CLDX ... ... ...dd 3.42 .65 5805 .75 -73.8 CellectBio n APOP ... ... ... 13.50 6.12 8 6.81 -2.7 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 35 1.11 -19.0 Cellectis n CLLS ... ... ...dd 38.85 21.25 198 28.54 -2.1 CallularBio CBMG ... ... ...dd 22.75 5.05 77 18.60 +65.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 138 2.19 -18.3 CelsiusH n CELH ... ... ... 7.00 3.42 64 5.31 +1.1 Celyad n CYAD ... ... ... 64.75 28.29 3 29.99 -30.4 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 31 2.75 +7.9 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.09 +.8 CntRsDvA CDEV ... ... ... 22.14 14.10 2031 18.48 -6.7 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 1029 27.82 +8.1 CEurMed CETV ... ... ...dd 5.20 3.60 339 4.10 -11.8 CentrlFedl CFBK ... ... 35 2.75 1.85 11 2.44 -11.3 CentGard lf CENT ... ... 23 43.30 29.08 47 38.88 -.1 CenGrdA lf CENTA ... ... ... 41.34 28.12 149 36.88 -2.2 CntlVyCm CVCY .28 1.3 17 23.94 18.05 13 21.08 +4.5 CentAl CENX ... ... 28 24.77 12.09 1664 17.31 -11.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 4 80.80 +3.3 CentCas CNTY ... ... 28 9.85 6.28 87 7.97 -12.7 CeragonN CRNT ... ... ... 3.65 1.64 301 2.57 +29.8 Cerecor n CERC ... ... ...dd 5.74 .34 176 4.27 +33.4 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 1667 58.34 -13.4 CerusCp CERS ... ... ...dd 5.85 1.93 687 5.31 +57.1tCescaTh rs KOOL ... ... ... 6.44 1.45 203 1.43 -52.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 51 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 9 4.09 +5.4 Changyou CYOU ... ... 9 44.55 26.93 353 29.41 -19.3 Chantic rs BURG ... ... ... 6.89 1.81 13 3.63 +38.1 CharlsCol h CTHR ... ... ...dd 1.60 .80 13 1.36 +.7 ChartInds GTLS ... ... 38 63.23 32.04 241 58.03 +23.8tChartCm n CHTR ... ... ...cc 408.83 298.67 1980 300.35 -10.6 CharterFn CHFN .34f 1.5 22 22.85 15.81 714 22.46 +28.1tChkPoint CHKP ... ... 20 119.20 95.03 6094 96.33 -7.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 2530 12.87 +23.3 ChckPnt n CKPT ... ... ... 10.50 3.20 7 3.70 -4.6 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 2119 50.92 +5.7 ChefsWhs CHEF ... ... 57 25.93 11.85 175 24.10 +17.6 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.90 -3.7 ChemFinl CHFC 1.12 2.0 19 59.83 43.61 505 56.86 +6.3 ChemoCntx CCXI ... ... 31 15.08 5.42 110 10.62 +78.5 ChemungF CHMG 1.04 2.2 22 56.83 36.74 4 46.65 -3.0 Cherokee h CHKE .20 22.8 ...dd 10.70 .85 69 .88 -53.7 ChkSoup n CSSE ... ... ... 13.26 6.19 46 7.25 -19.4 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 402 124.80 -14.1 Chimerix CMRX ... ... ...dd 6.24 4.17 87 4.93 +6.5 ChAdvCns CADC ... ... ...dd 9.75 1.55 13 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 100 2.64 -17.5 ChinaAuto CAAS ... ... 6 5.90 4.04 7 4.28 -10.8 ChinaBio CBPO ... ... 19 120.46 71.85 221 84.74 +7.6 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.65 -31.0 ChiCmCr h CCCR ... ... ... 4.00 .97 7 1.11 -19.6 ChiCustR n CCRC ... ... ... 23.40 10.75 391 18.64 +9.3 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 51 2.03 -24.3 ChinaHGS HGSH ... ... 2 4.48 1.18 20 1.27 +3.0 ChinInfoT h CNIT ... ... ...dd 5.20 .65 106 1.72 +16.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 142 26.58 -36.6 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 2 1.38 +11.3 ChinLend h CLDC .32e 14.0 ... 6.89 1.66 26 2.29 -26.4 ChinaLodg HTHT .64e .5 99 166.19 66.21 318 132.16 -8.5 ChinaNRes CHNR ... ... ... 4.23 1.88 2.06 -22.8 ChiRecy rs CREG ... ... ... 9.39 .95 27 1.49 -46.8 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.22 -14.3 ChXDPlas CXDC ... ... 3 5.00 4.05 5 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 125 1.18 -30.2 ChinaNt rs CNET ... ... ...dd 11.90 .90 323 2.83 +159.6tChipMOS IMOS 1.97e 14.4 16 21.99 13.88 131 13.64 -22.7 ChromaDx n CDXC ... ... ... 7.24 2.27 247 3.96 -32.7 ChrchllD CHDN 1.52f .6 32 279.45 162.25 91 253.60 +9.0 ChuysHldg CHUY ... ... 26 32.10 18.00 88 26.85 -4.3 CideraTh n CDTX ... ... ...dd 8.80 3.70 79 4.15 -39.0 Cimpress CMPR ... ... ...dd 171.76 78.80 132 147.60 +23.1 CinnFin CINF 2.12f 2.8 21 81.98 68.49 417 74.82 -.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 141 1.56 +4.0 Cintas CTAS 1.62f .9 32 178.34 119.54 339 171.19 +9.9tCirrus CRUS ... ... 12 71.97 35.06 1426 35.36 -31.8 Cisco CSCO 1.32f 3.0 23 46.16 30.36 20320 43.71 +14.1 CitiTrends CTRN .32 1.0 30 32.49 17.34 104 30.61 +15.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 26 2.52 -33.7 Citiz&Nthn CZNC 1.08 4.4 19 26.75 22.00 14 24.66 +2.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.05 +4.0sCitizFst CZFC .23e .9 18 26.45 18.90 4 26.55 +10.6 CitizHold CIZN .96 4.4 16 26.00 21.18 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1895 96.58 +9.8 CtyHld CHCO 1.84f 2.5 19 75.20 58.80 95 73.36 +8.7 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 12 22.90 +4.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 48 6.95 -11.5 CleanEngy CLNE ... ... ...cc 3.05 1.31 336 1.57 -22.7 ClearOne CLRO .28 4.2 ...dd 11.25 6.35 7 6.60 -26.3 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 28.46 +2.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 18 13.30 +8.6 ClearsBio n CLSD ... ... ...dd 15.06 5.30 328 11.40 +62.9 ClearSign CLIR ... ... ...dd 4.70 1.65 62 1.80 -50.0 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 26 16.88 -11.1 CleBio hrs CBLI ... ... ...dd 4.47 2.24 12 2.74 -31.7tClovisOnc CLVS ... ... ...dd 99.45 45.42 1337 45.10 -33.7 CoDiagn n CODX ... ... ... 6.85 1.45 15 1.88 -28.8 CoBizFncl COBZ .22 1.1 26 22.01 15.39 883 20.47 +2.4 CoStar CSGP ... ... 85 392.07 213.59 337 370.16 +24.7 CoastwayB CWAY ... ... 74 27.60 18.49 21 27.35 +29.0 CocaBtl COKE 1.00 .6 28 249.54 160.00 31 165.72 -23.0tCocrystP n COCP ... ... ... 6.45 3.02 24 2.76 -40.1 CodaOct n CODA ... ... ... 6.56 3.28 23 3.64 -23.7 Codexis CDXS ... ... ...dd 13.60 3.95 276 11.20 +34.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 7 28.26 +2.7 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.17 -2.0 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 325 47.40 +4.6 Cognex s CGNX .18 .4 35 72.99 41.68 1860 47.24 -22.8 CognizTch CTSH .80f 1.0 25 85.10 58.45 2338 80.91 +13.9 CohBar n CWBR ... ... ... 6.97 4.44 22 4.80 -3.4tCoherent COHR ... ... 23 329.00 164.70 629 160.74 -43.0 CoherusBio CHRS ... ... ...dd 24.70 8.05 422 11.65 +32.4 Cohu COHU .24 1.1 53 26.17 15.55 121 21.70 -1.1 CollPlant n CLGN ... ... ... 8.99 5.22 1 5.54 -38.1 CllctUnv CLCT .70m 4.3 15 30.82 14.23 24 16.37 -42.8 Collegium n COLL ... ... ...dd 29.90 7.37 252 23.39 +26.7 Colliers CIGI .10 .1 24 72.05 46.60 30 69.00 +14.3 ColonyBk CBAN .20f 1.2 16 19.50 11.10 4 16.25 +11.3 ColBnkg COLB .88 2.0 24 48.06 35.67 219 44.78 +3.1 ColumFn n CLBK ... ... ... 15.83 15.30 566 15.56 +.9 ColuSprtw COLM .88f 1.1 29 83.13 51.56 289 80.70 +12.3 Colmbus CMCO .20f .5 ...cc 44.55 23.19 192 37.31 -6.7 Comcast s CMCSA .76f 2.2 16 44.00 32.74 38344 34.26 -14.1 CommScpe COMM ... ... 41 42.75 30.95 583 40.62 +7.4 CmcBMO CBSH .94f 1.5 20 65.13 49.43 313 64.17 +14.9 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.64 -2.7 ComHub A CHUBA ... ... 81 24.53 15.54 97 22.63 +2.9 ComHub C CHUBK ... ... 81 22.75 15.48 254 22.63 +9.9 CmclVehcl CVGI ... ... ...dd 13.90 5.55 266 7.03 -34.2 CommSys JCS .16 4.5 ...dd 4.89 3.18 6 3.53 -.8 CmtyBkTr ESXB ... ... 24 9.35 7.65 10 8.95 +9.8 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 7 36.96 -3.5 CommuFt n CFBI ... ... ... 15.00 10.95 3 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 1165 .01 +14.3 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 42 48.70 +3.4 CmtyWest CWBC .16 1.4 17 12.97 9.95 7 11.23 +5.4 CommVlt CVLT ... ... ... 71.45 48.35 444 68.65 +30.8 Compugn CGEN ... ... ...dd 5.40 2.25 193 3.85 +54.0 CmptrPr CPSI .40 1.3 48 36.15 26.25 84 30.00 -.2 CmpTask CTG .24 3.0 ... 9.62 4.90 146 7.91 +55.1 CmstkH rs CHCI ... ... ... 3.90 1.20 16 2.25 +32.4 Comtech CMTL .40 1.3 29 32.94 13.75 69 30.71 +38.8 ConatusPh CNAT ... ... ...dd 9.40 3.22 874 3.62 -21.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 151 18.66 -27.9 ConcrdInt g CXRX .30 62.5 1 2.10 .45 42 .48 -26.9 Conformis n CFMS ... ... ...dd 5.98 1.15 187 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.60 -3.4 Conmed CNMD .80 1.3 23 64.99 43.88 223 63.11 +23.8 Conns CONN ... ... ...cc 37.80 14.15 332 25.85 -27.3 ConnectOne CNOB .30 1.0 22 31.40 21.04 124 29.15 +13.2sConnWtrSv CTWS 1.19 1.8 33 68.24 48.86 62 67.71 +17.9 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 419 11.23 -7.9 ConsolWtr CWCO .34 2.4 38 15.35 11.10 47 14.35 +14.7 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.93 +1.8 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.58 +3.9 ConstAl rt CNACR ... ... ... .95 .25 .39 +25.8 ConsuPtf CPSS ... ... 5 5.21 3.34 39 3.52 -15.2 ContraFect CFRX ... ... ... 2.31 .80 77 1.60 +58.4 ContraVir CTRV ... ... ...dd 1.41 .21 369 .24 -32.2 Control4 CTRL ... ... 35 35.99 16.32 197 21.06 -29.2 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.65 -13.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1021 51.34 +18.9 CorbusPhm CRBP ... ... ...dd 9.96 5.30 304 6.30 -11.3 Corcept CORT ... ... 18 25.96 9.00 952 16.99 -5.9 CoreMrk s CORE .40 1.9 23 38.37 19.53 209 21.00 -33.5 Corium CORI ... ... ...dd 13.93 4.04 198 10.00 +4.1 CorOnDem CSOD ... ... ...dd 46.19 33.24 423 42.99 +21.7 Corvel CRVL ... ... 28 61.20 42.80 15 51.50 -2.6 CorvusPh n CRVS ... ... ...dd 17.64 7.42 64 9.81 -5.3 Costco COST 2.28f 1.2 30 199.88 150.00 1311 193.97 +4.2 CountrP rs CPAH ... ... ...dd 7.30 1.75 41 2.53 -21.2 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.31 -4.9 CoupaSft n COUP ... ... ... 50.90 27.33 478 47.02 +50.6 Covenant CVTI ... ... 32 33.36 15.86 247 28.46 -.9 CowenInc s COWN ... ... 41 18.25 11.63 348 15.10 +10.6 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 61 25.35 -1.4 CrackerB CBRL 4.80 2.9 19 179.12 141.75 148 162.83 +2.5 CraftBrew BREW ... ... 38 20.40 12.55 51 18.85 -1.8 Cray Inc CRAY ... ... 66 26.65 16.50 588 24.30 +.4 CreditAcc CACC ... ... 16 377.82 201.74 88 330.12 +2.1 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 9 12.04 +34.2 CSVixSh rs TVIX ... ... ...q 35.58 4.66 61257 8.15 +47.1 CSVixST rs VIIX ... ... ...q 27.21 10.84 63 18.81 +59.7 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 20 7.67 -2.9 CSGoldCvC GLDI .63e 7.0 ...q 9.64 8.55 40 9.06 +.3 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 137 24.30 +3.0 CSVS3xInG DGLD ... ... ...q 55.21 37.83 54 41.76 -4.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 859 11.23 +.8 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 0 7.23 +19.3 CSVIVxMT ZIV ... ... ...q 94.42 60.60 107 66.05 -25.5 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 29.18 +9.5 CS VSSilv USLV ... ... ...q 15.45 9.03 2091 10.20 -12.1 Cree Inc CREE ... ... ...dd 45.43 20.50 5005 39.25 +5.7 Cresud CRESY .45e 2.2 ... 23.69 17.31 104 20.70 -6.3 Criteo SA CRTO ... ... 24 56.00 21.00 699 27.85 +7.0 Crocs CROX ... ... ...dd 17.43 5.93 737 15.84 +25.3 CronosGp n CRON ... ... ... 10.39 5.12 992 6.88 -9.7 CrssCtryHl CCRN ... ... 29 15.09 9.07 213 12.64 -.9 CrownCfts CRWS .32 5.5 12 8.05 5.40 43 5.87 -9.0 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 307 7.02 -18.3tCtrip.com s CTRP ... ... 26 60.65 41.64 5861 41.29 -6.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.45 +15.6 CumbldPh CPIX ... ... ...dd 7.96 5.39 1 6.53 -11.3 Curis CRIS ... ... ...dd 2.70 .47 501 .54 -22.7 Cutera CUTR ... ... 65 55.00 18.50 74 51.00 +12.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.24 +8.4 CybrOpt CYBE ... ... 83 25.69 11.35 179 15.70 +4.7 CyberArk CYBR ... ... 70 55.63 39.34 291 53.28 +28.7 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 46 1.39 -20.1 CymaBay CBAY ... ... ...dd 15.59 3.16 476 11.99 +30.3 CypSemi CY .44 2.8 27 18.87 12.50 5954 15.95 +4.7 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 26 2.85 +14.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 663 51.49 -13.5 CytRx rs CYTR ... ... ... 5.99 1.43 95 1.64 -3.0 Cytokinetic CYTK ... ... ...dd 17.20 6.75 220 7.25 -11.0 CytomX n CTMX ... ... ...dd 35.00 13.00 219 26.02 +23.3 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 257 .28 -8.9 Cytosorbnt CTSO ... ... ... 8.35 3.30 108 7.75 +19.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 118 22.07 -10.3 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.11 +1.1 DHX Mda n DHXM .08 ... 31 6.05 2.70 11 2.80 -21.1 DLH Hldgs DLHC ... ... 64 6.83 4.10 1 5.80 -5.8sDMC Globl BOOM .08 .3 ...dd 30.50 12.40 144 31.25 +24.8 DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.50 +2.4 DSP Gp DSPG ... ... ...dd 13.95 10.80 24 12.05 -3.6 DXP Ent DXPE ... ... 39 43.21 24.86 64 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 80 8.99 -1.5 DareBio rs DARE ... ... ... 12.40 .74 29194 1.27 -41.3 DarioHlth DRIO ... ... ... 3.64 1.32 167 1.86 +15.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 6 11.09 +19.8tDaseke n DSKE ... ... ... 14.52 8.41 446 8.41 -41.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 84 7.13 -40.8 Datawatch DWCH ... ... ...dd 12.65 7.40 103 9.60 +1.1 DaveBuster PLAY ... ... 15 73.48 37.85 708 42.01 -23.9 DavidsT g n DTEA ... ... ...dd 6.75 3.20 3 3.82 -2.1 DavSelFn n DFNL ... ... ... 25.62 20.49 12 23.94 DavSelEq n DUSA ... ... ... 25.32 20.34 12 23.35 -.2 DavSelW n DWLD ... ... ... 28.88 21.34 12 25.83 -1.6 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.87 +38.2 Deciphera n DCPH ... ... ... 29.98 15.15 79 22.56 -.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 95 15.60 +2.3 DelTaco TACO ... ... 9 15.99 10.15 132 10.92 -9.9 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 202 .91 -16.5 DeltaTch h DELT ... ... ... 4.70 .91 36 1.05 -.9 DenaliTh n DNLI ... ... ... 25.79 14.72 116 18.36 +17.4sDennys DENN ... ... 31 16.97 10.87 302 17.02 +28.5 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1627 49.16 -25.3 Depomed DEPO ... ... ...dd 12.49 4.31 878 6.67 -17.1 Dermira DERM ... ... ...dd 34.45 6.98 457 8.83 -68.2 DescSys DSGX ... ... 86 31.23 22.50 156 29.15 +2.6 DestMatrn DEST .80 28.7 ...dd 4.98 1.02 32 2.79 -6.1 Dest XL DXLG ... ... ...dd 2.85 1.46 23 1.75 -20.5 Deswell DSWL .28 9.1 ...dd 3.64 1.85 9 3.07 +12.9 Determine DTRM ... ... ...dd 3.93 1.23 3 1.49 -17.2 DexCom DXCM ... ... ...dd 81.91 42.62 632 73.73 +28.5 DiamHill DHIL 7.00e ... 14 219.90 187.63 20 197.10 -4.6 DiambkEn FANG ... ... 25 134.60 82.77 1262 125.75 -.4 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 72 1.47 -63.8 DicernaPh DRNA ... ... ...dd 15.00 2.69 462 11.41 +26.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 4 1.10 +15.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 53 .53 -55.1 DigiIntl DGII ... ... 34 12.53 8.50 53 11.45 +19.9 Digimarc DMRC ... ... ...dd 41.75 22.85 105 26.85 -25.7 Digirad DRAD .22 15.2 ...dd 5.35 1.25 80 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 16 2.35 -11.3 DigitlTurb APPS ... ... ...dd 2.59 .94 772 1.64 -8.4 DimeCBc DCOM .56 2.9 20 22.65 17.75 111 19.00 -9.3 Diodes DIOD ... ... 50 35.36 22.44 223 29.73 +3.7 DiscIncA DISCA ... ... 12 29.71 15.99 4575 24.10 +7.7 DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2 DiscIncC DISCK ... ... 12 29.18 14.99 3893 22.56 +6.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 45

DishNetw h DISH ... ... 17 66.50 36.00 1479 36.86 -22.8 Diversicre DVCR .22 3.1 19 12.25 6.45 2 7.13 -28.8 DivrsRest SAUC ... ... 2 4.12 1.15 24 1.26 -21.3 DixieGrp DXYN ... ... ...dd 5.21 2.60 13 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 6 4.00 -32.2 DollarTree DLTR ... ... 13 116.65 65.63 1448 96.91 -9.7 DolphnEnt n DLPN ... ... ... 5.77 2.47 67 3.47 -3.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5tDonegalA DGICA .57f 4.3 23 18.25 13.59 51 13.35 -22.8 DonegalB DGICB .50f 3.5 28 16.00 13.35 14.20 -6.7 DorchMin DMLP 1.41e 7.8 19 18.70 13.90 23 18.00 +18.4 Dorman DORM ... ... 21 88.50 60.93 158 65.57 +7.2 DovaPh n DOVA ... ... ... 37.00 16.98 105 24.51 -14.9 DragVic n LYL ... ... ... 14.99 3.09 18 3.89 -10.8 DrprOkw n DOTA ... ... ... 9.90 9.71 3 9.87 +.9 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 6 .58 +16.0 DrpOkwd un DOTAU ... ... ... 10.85 10.07 1 10.75 +2.0tDropCar rs DCAR ... ... ... 13.52 1.66 160 1.68 -58.8 Dropbox n DBX ... ... ... 34.83 27.75 1255 28.64 +.6 DryShips s DRYS .15e ... 1 379.75 .98 716 3.54 +.3 DuluthH n DLTH ... ... 23 22.89 15.13 131 17.36 -2.7 Dunkin DNKN 1.39f 2.2 26 68.45 50.89 1769 62.21 -3.5 DurectCp DRRX ... ... ...dd 2.55 .75 503 2.08 +125.6 Dynasil DYSL ... ... 8 2.06 1.09 14 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 920 18.65 -.3E -:E-Trade ETFC ... ... 28 61.80 33.06 2339 59.56 +20.2 eBay s EBAY ... ... 20 46.99 31.89 11080 40.97 +8.6 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 52 25.95 -3.7 EDAP TMS EDAP ... ... ... 3.85 2.07 13 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.98 53 15.57 -10.4 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 17 26.13 -8.9 ENDRA n NDRA ... ... ... 5.88 2.15 0 2.46 -49.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 12 .85 -2.3 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.80 -5.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 25 26.18 +10.1 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 2 25.14 -3.7 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.46 +1.6 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 300 .14 -72.4tEXFO g EXFO ... ... ...dd 5.40 3.70 4 3.70 -14.9 EagleBncp EGBN ... ... 18 69.80 46.20 91 60.65 +4.7 EagBcMT EBMT .36 1.8 15 21.95 17.35 34 19.95 -4.8 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 181 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 8 15.60 -3.5 EaglePhm EGRX ... ... 17 97.15 45.05 137 55.12 +3.2 EstWstBcp EWBC .80 1.2 21 69.25 52.86 752 66.08 +8.6 EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.6 39 31.50 24.00 31 28.35 +8.4 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 17 7.15 +77.4 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0 EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 182 77.05 -2.8 Echelon rs ELON ... ... ...dd 7.20 4.09 9 4.24 -23.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 819 27.90 -.4 EchoStar SATS ... ... 13 62.50 51.70 166 53.67 -10.4 Eco-StimE ESES ... ... ...dd 1.97 .86 274 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 12 11.85 +12.9 EdgeTher n EDGE ... ... ...dd 17.77 .95 612 1.15 -87.7 Edgewater EDGW ... ... ...dd 7.64 5.19 10 5.61 -10.1 EditasM n EDIT ... ... ...dd 45.02 13.12 817 31.78 +3.4 EducDevel EDUC .36 1.4 42 27.93 6.90 17 25.00 +31.9 eGain EGAN ... ... ...dd 9.50 1.45 88 8.55 +62.9 EgaletCp EGLT ... ... ...dd 4.48 .55 136 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 74 9.40 -32.6 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 109 12.02 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 114 1.67 -21.6 ElPolLoc h LOCO ... ... 44 14.85 9.05 139 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 26 2.69 -5.3 ElbitSys ESLT 1.76 1.4 20 153.13 113.59 24 121.38 -8.9 EldorRsts ERI ... ... 51 43.15 17.30 480 39.45 +19.0 ElectSci ESIO ... ... 31 27.72 6.52 391 18.38 -14.2 ElectroSen ELSE ... ... 12 5.24 2.96 0 4.01 -1.0 ElectArts EA ... ... 26 131.13 92.31 2799 116.68 +11.1 EFII lf EFII ... ... ... 50.98 25.28 216 29.00 -1.8 ElectrAc n ELEC ... ... ... 10.45 9.93 0 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.34 .62 7240 2.37 +192.2 ElmiraSB ESBK .92 4.4 17 21.75 18.90 5 20.75 +1.5 EltekLtd rs ELTK ... ... ... 8.95 2.65 3.78 -7.4 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 31.84 +4.9tEmcore EMKR 1.50e ... 19 12.20 4.55 360 4.45 -31.0 EmmisC rs EMMS ... ... 1 4.80 2.33 20 4.47 +27.0 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.30 -28.5 EnantaPh ENTA ... ... 100 95.91 29.46 104 87.91 +49.8 EncoreCap ECPG ... ... 13 52.00 32.21 116 45.10 +7.1 EncorW WIRE .08 .1 17 58.70 37.30 54 55.00 +13.1 Endo Intl ENDP ... ... ...dd 14.15 5.27 3085 5.67 -26.8 Endocyte ECYT ... ... ...dd 11.54 1.17 559 9.03 +111.0 Endologix ELGX ... ... ...dd 7.66 3.75 518 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.95 336 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 731 18.43 -5.2 EngyFocus EFOI ... ... ...dd 3.52 1.51 3 2.64 +7.8 EnrgyRec ERII ... ... ...cc 11.30 6.13 187 8.19 -6.4 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 319 5.71 -.5 Enphase ENPH ... ... ...dd 5.58 .65 1189 4.39 +82.2 EnsignGp s ENSG .18 .6 33 29.24 17.09 104 27.96 +25.9 EnstarGp ESGR ... ... 13 237.30 180.50 15 213.25 +6.2 EntegraFn ENFC ... ... 32 30.70 22.00 9 28.90 -1.2 Entegris ENTG .28 .8 34 38.25 21.78 1676 33.30 +9.4 EntBcpMA EBTC .58 1.6 20 38.25 29.02 4 36.30 +6.6sEntFinSv EFSC .44 .9 18 49.97 36.65 176 50.65 +12.2 Epizyme EPZM ... ... ...dd 21.40 9.30 442 13.45 +7.2 ePlus s PLUS ... ... 20 97.75 67.65 30 79.10 +5.2 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 453 410.21 -9.5 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.55 -3.2 EqtyBcsh n EQBK ... ... 29 40.94 29.13 43 39.13 +10.5 Ericsson ERIC .13e 1.7 ... 7.93 5.52 27322 7.69 +15.1 ErieInd ERIE 3.36 2.8 32 129.73 106.63 18 118.79 -2.5 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.85 -5.3 Escalade ESCA .50 3.8 13 14.40 11.31 20 13.25 +7.7 Esperion ESPR ... ... ...dd 82.68 30.95 389 69.25 +5.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 15 24.16 +22.4 EssaPh gs EPIX ... ... ... 51.00 2.00 121 3.60 -17.8 Essendant ESND .56 5.8 18 18.30 7.25 211 9.60 +3.6sEstreAm n ESTR ... ... ... 11.01 8.39 11 11.50 +33.1 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 42 30.95 9.90 1256 28.73 +40.5 EuroTech CLWT ... ... ... 5.65 2.00 7 2.30 -30.5 Euronet EEFT ... ... 18 101.07 70.67 1541 78.43 -6.9 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.31 +35.6 Ever-Glory EVK ... ... 9 3.90 1.96 4 3.85 +63.8 Everbrdg n EVBG ... ... ...dd 39.12 21.56 236 37.55 +26.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 35 7.35 -2.0 EvineLive EVLV ... ... ... 1.62 .76 1777 1.25 -10.7 EvofemBio EVFM ... ... ...dd 12.56 .30 15 7.12 +265.1 Evogene EVGN ... ... ...dd 5.75 2.66 0 3.12 +1.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 18 2.37 +4.9 Evolus n EOLS ... ... ... 12.97 7.53 37 7.85 -31.7 EvolvgSys EVOL .44 11.7 10 5.85 3.60 7 3.75 -20.2 ExOne XONE ... ... ...dd 14.43 6.72 138 7.21 -14.2 ExactSci h EXAS ... ... ...dd 63.60 23.71 3765 45.27 -13.8 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 457 40.75 -1.4 ExelaTch n XELA ... ... ... 10.00 4.37 74 4.55 -11.7 Exelixis EXEL ... ... 43 32.50 18.03 2789 20.83 -31.5 ExlSvcHld EXLS ... ... 41 64.34 46.56 76 57.42 -4.9 Expedia EXPE 1.20 1.1 43 161.00 98.52 3274 108.44 -9.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 783 64.25 -.7sExponent s EXPO 1.04 1.2 42 86.80 56.95 92 86.25 +21.3 ExpScripts ESRX ... ... 10 85.07 55.80 1827 76.52 +2.5 ExtrOilGs n XOG ... ... ... 17.34 10.28 1545 13.75 -3.9 ExtrmNet EXTR ... ... ...dd 15.55 7.42 1195 10.67 -14.8sEyePtPh EYPT ... ... ...dd 2.45 .93 6351 2.37 +119.4 EyegatePh EYEG ... ... ... 2.43 .29 1735 .54 -50.0 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 13 8.60 -13.3 Ezcorp EZPW ... ... 19 14.30 7.55 337 13.10 +7.4F -:F5 Netwks FFIV ... ... 22 161.58 114.63 882 157.07 +19.7tFAT Br n FAT .12p ... ... 13.99 5.60 14 5.58 -37.4 FC GlbRlty FCRE ... ... ... 1.55 .66 2 .75 -17.6 FFBW n FFBW ... ... ... 12.50 10.30 0 11.00 -.2 FLIR Sys FLIR .64 1.2 31 53.42 33.95 1602 52.18 +11.9 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 9 36.54 +.1 FNCB Bc n FNCB ... ... ... 10.00 8.79 12 9.29 +.4 FRP Hldgs FRPH ... ... 19 59.95 39.38 18 57.00 +28.8 FS Bncp FSBW .56f 1.0 13 59.81 39.40 3 56.44 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 4 17.43 +2.5 FTD Cos FTD ... ... ...dd 20.73 3.46 373 6.08 -15.4 Facebook FB ... ... 30 195.32 144.34 37363 159.69 -9.5 FDaves DAVE ... ... ...dd 9.65 3.38 30 8.45 +29.0 Fanhua FANH .52e 1.9 46 33.81 7.31 99 26.86 +24.2tFarmerBrs FARM ... ... ...dd 35.85 28.50 41 28.55 -11.2sFarmMer s FMAO .52 1.2 19 44.00 24.00 19 44.77 +9.7sFarmCB FFKT .50 1.0 21 50.15 32.60 109 50.30 +30.6 FarmersNB FMNB .28f 1.8 18 15.95 12.80 19 15.25 +3.4 FaroTech FARO ... ... ...dd 65.35 32.00 124 60.65 +29.0 Fastenal FAST 1.48 3.0 24 58.74 39.79 2209 49.57 -9.4 FateThera FATE ... ... ...dd 14.45 2.52 390 11.43 +87.1 Fauquier FBSS .48 2.2 42 22.25 17.24 1 21.49 -1.9 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 18 17.15 +3.5 FenncPhr n FENC ... ... ... 14.99 7.55 35 12.81 +27.8 Ferrogl n GSM .16 1.4 ... 17.61 8.54 534 11.23 -30.7 Fibrocll rs FCSC ... ... ...dd 4.64 .51 160 .56 -12.8 FibroGen FGEN ... ... ...dd 63.00 25.35 273 46.65 -1.6 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 38 275.11 +1.5 FidelSo LION .48 2.1 17 24.96 20.28 80 23.17 +6.3 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 48 12.95 -14.7 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 4 25.50 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 121 19.65 +3.4 FifthThird FITB .64 1.9 13 34.57 23.20 7967 33.54 +10.5 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 30 28.44 -.2 51job JOBS ... ... ...cc 93.16 39.65 167 84.02 +38.1 FinTcII n FNTE ... ... ... 11.76 9.70 1 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 24.45 349 35.55 +17.3 FnclInst FISI .96f 3.1 16 35.35 25.65 29 31.40 +1.0 Finisar FNSR ... ... 12 28.99 14.25 4314 15.01 -26.2 FinLine FINL .46 3.4 30 16.38 6.90 858 13.58 -6.5 FinjanH FNJN ... ... 5 4.06 1.66 211 3.01 +39.4 FireEye FEYE ... ... ...dd 19.36 12.04 2202 18.19 +28.1 FstBcpME FNLC .96 3.4 16 32.33 25.00 13 28.42 +4.4 FtBcpNC FBNC .40f 1.0 23 41.76 27.50 223 39.10 +10.7 FstBcMiss FBMS .20f .6 20 35.10 26.05 61 31.95 -6.6 FstBkNJ FRBA .12 .8 32 14.95 11.15 9 14.30 +3.2 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 114 30.77 +2.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 6 25.30 +14.4 FrstCap FCAP .92f 2.5 18 43.02 29.81 6 36.65 -.2 FCtzBA FCNCA 1.40 .3 22 463.44 323.74 16 432.80 +7.4 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 21 31.36 +9.2 FCmtyCp FCCO .40 1.7 23 24.87 18.50 13 23.05 +2.0 FtConnBcp FBNK .64f 2.6 19 28.50 23.25 18 24.95 -4.6 1stCnstBn FCCY .24 1.1 18 22.53 16.15 12 21.40 +16.9 FstDeFn FDEF 1.20 2.0 16 62.42 47.01 43 59.97 +15.4 FFnclOH FFBC .76 2.4 20 31.85 22.80 491 31.50 +19.5 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 30 50.75 37.31 174 50.75 +12.7 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 14 43.60 -3.9 FstFnNwst FFNW .28 1.7 19 17.91 13.13 9 16.66 +7.4 FstFound s FFWM ... ... 23 19.84 15.06 273 17.88 -3.6 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 2 26.95 +7.8 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 190 28.29 -3.1 FIntntBcp INBK .24 .7 15 42.40 25.48 47 35.65 -6.6 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.41 -4.2 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 134 40.10 +.1 FstMerch FRME .72 1.7 21 45.42 37.09 130 43.54 +3.5 FstMidIll FMBH .68f 1.9 17 42.03 31.05 14 36.70 -4.8 FMidBc FMBI .44f 1.8 21 26.55 20.50 1591 24.99 +4.1 FstNwBc n FNWB ... ... 59 18.35 15.04 5 17.02 +4.4 FstSavFin FSFG .60f .8 18 80.01 49.31 14 71.50 +25.4 FstSolar FSLR ... ... 77 78.95 26.78 1163 73.58 +9.0 1stSource SRCE .96f 1.8 21 54.65 44.33 90 53.19 +7.6 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 242 73.93 +2.8 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.59 +.9 FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.71 -1.4 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 1 35.04 -1.9 FT Europe FEP .65e 1.6 ...q 42.49 33.24 139 40.03 +2.5 FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 78 21.75 +6.5 FT Brazil FBZ 1.62e 10.2 ...q 18.24 12.96 1 15.90 +2.4 FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.73 +3.5 FT Japan FJP .77e 1.3 ...q 63.38 50.56 12 58.28 -2.7 FT SKorea FKO .59e 2.0 ...q 32.08 24.27 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 128 62.07 -.5 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 154 28.45 +2.0 FT Germny FGM 1.04e 2.1 ...q 55.51 40.83 8 50.41 -1.5 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 2 25.85 -2.5 FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 40.81 +2.4 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 2 51.90 -1.6 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 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 35.25 153 42.36 -2.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 10 43.68 -1.6 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 53 45.13 +2.8 FstT BICK BICK .34e 1.1 ...q 33.60 24.41 8 29.61 -1.9 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.28 -3.4 FtTrMun n MCEF ... ... ... 19.39 17.65 17.65 -5.8tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.97 32 49.01 -3.4 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 48.83 -4.2 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 119 18.06 -5.0 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 57 35.23 +.1tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.09 434 51.14 -1.0 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 1 17.95 -3.7 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 13 22.18 -4.8 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 10 48.95 -4.3 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.85 -5.3 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 988 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 110 29.82 -.2 FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 54 28.99 +1.2 FT DWF5 FV .18e .6 ...q 31.03 24.02 399 28.45 +3.2 FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 25.61 -6.6 FT AI Rob n ROBT .07p ... ... 5 28.75 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 21.02 -3.1 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 2 21.42 -.5 FT MdCap RNMC .19e ... ... 22.75 19.19 5 21.32 -1.8 FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.48 -1.4 FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.66 -1.0 FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0 FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 24.98 -3.7 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 2 24.45 -4.1 FTNsSem ef FTXL .14e .5 ... 36.21 24.11 76 30.43 +.5 FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 0 21.02 -2.0 FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 0 20.45 -4.5 FTNsOil ef FTXN .37e 1.6 ... 22.89 16.85 6 22.67 +7.3 FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 148 29.91 +1.9 FTDorW n FVC .17e .6 ... 28.96 22.19 35 26.43 +3.0 FT DWInt IFV .32e 1.5 ...q 24.24 18.83 106 21.78 -2.1 FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 9 41.41 -1.8 FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 0 49.68 -1.6 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 11 59.42 -1.9 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 27 64.17 +.1 FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 59.92 56 71.67 +1.7 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 6 65.91 +.9 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 49.69 -3.7 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 140 50.09 -1.8 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 4 47.83 -1.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 5 19.38 -4.6 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 32.94 -.5 FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.37 -1.4 FTCloudC SKYY .13e .3 ...q 52.10 38.44 169 49.18 +7.2 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 1 40.98 -2.9 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.69 -5.2 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 0 12.75 +3.0 FT Cybersc CIBR .03e .1 ...q 26.61 20.59 393 25.86 +11.8 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 3 36.37 +2.8 FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 187 48.14 +.2 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 103 47.50 -2.2 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 31 21.27 +2.7 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 191 52.09 -2.7 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 27 57.94 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 58 54.93 +4.8 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 8 50.04 -4.1 FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.20 -12.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 4 19.25 +10.6 First LI s FLIC .60 2.2 11 33.50 26.05 55 27.90 -2.1 FsthdTech SVVC ... ... ...q 12.74 7.29 3 10.62 +18.5 FstSvc n FSV .54f .8 38 74.49 57.17 35 71.83 +2.7 Fiserv s FISV ... ... 33 74.46 58.67 1289 70.16 +7.0 FiveBelow FIVE ... ... ...cc 78.28 44.30 833 72.65 +9.5 FivePrime FPRX ... ... ...dd 48.87 15.66 365 16.84 -23.2tFiveStar FVE ... ... ...dd 2.10 1.10 74 1.05 -30.0 Five9 FIVN ... ... ...dd 32.47 17.75 186 27.21 +9.4 Flex Ltd FLEX ... ... 19 19.71 14.70 3798 16.59 -7.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 11 5.21 +49.3 FlxGlbImp ESGG ... ... ... 101.95 83.97 5 94.56 -.4 FlxUS Imp ESG ... ... ... 70.00 55.78 1 62.70 -1.4 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 27.66 -3.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 64 33.48 +.4tFlxUSLgCp LKOR .41e ... ...q 55.13 50.75 12 50.07 -8.6tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.97 2 48.92 -3.9tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.14 11 23.10 -2.0 FlexSh n FPAY ... ... ... 6.56 2.63 9 3.65 -4.1 FlexionTh FLXN ... ... ... 32.25 16.51 396 25.17 +.5 Flexstl FLXS .88 2.2 ... 57.79 34.74 5 39.38 -15.8 Fluent Inc FLNT ... ... ... 6.95 2.20 126 2.70 -38.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 6.03 +2.4 FlushFn FFIC .80f 3.1 18 31.69 24.59 139 26.00 -5.5 Foamix FOMX ... ... ... 7.45 4.05 42 4.91 -18.3 Fonar FONR ... ... 10 33.90 18.80 21 29.25 +20.1 ForeScTc n FSCT ... ... ... 37.81 21.56 950 32.76 +2.7 ForshtAut n FRSX ... ... ... 11.70 2.44 48 3.39 -15.9 FormFac FORM ... ... 23 18.65 11.00 1401 13.50 -13.7 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 1 35.60 -12.2 ForrestR FORR .80f 1.8 44 47.75 36.95 33 45.50 +2.9 Forterra n FRTA ... ... 44 20.47 3.02 1030 7.50 -32.4 Fortinet FTNT ... ... ...cc 57.98 35.44 2438 54.80 +25.4 FortressBio FBIO ... ... ...dd 5.54 3.13 93 4.17 +4.5 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 0 22.80 +.2 ForwrdA FWRD .60 1.1 25 64.80 48.90 115 52.71 -8.2 Forward h FORD ... ... 23 4.45 1.02 94 1.39 +13.0 ForwdPh FWP 23.12e ... ... 9.70 1.92 21 2.01 -45.4 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2378 14.18 +82.5 Foster FSTR .16 .6 ...dd 30.30 13.37 24 25.05 -7.7 FndtnMed FMI ... ... ...dd 87.10 31.70 157 74.10 +8.7 FoxFactory FOXF ... ... 31 46.80 28.75 128 34.25 -11.8 Francesca FRAN ... ... 11 16.18 4.51 912 4.85 -33.7 FrankElec FELE .48f 1.1 25 47.20 36.00 86 42.25 -8.0 FredsInc FRED .24 8.1 ...dd 16.27 2.36 328 2.95 -27.2 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 53 13.38 -21.7 FreqElec FEIM ... ... ...dd 10.90 7.53 2 8.85 -5.4 Freshpet FRPT ... ... ...dd 20.85 11.25 128 19.80 +4.5 Fronteo FTEO ... ... ... 17.98 10.68 0 16.00 +27.9 FrontC pf FTRPR 11.13 83.0 ... 27.63 7.68 161 13.40 +53.9 Frontr rs FTR 2.40 28.2 ... 29.85 6.08 2466 8.52 +26.0 FuelTech FTEK ... ... ...dd 1.83 .71 12 1.30 +16.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 735 1.89 +11.2 FulgentG n FLGT ... ... ... 10.83 2.73 2 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.85 6 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 58 3.24 -16.7 FultonFncl FULT .48f 2.8 17 19.90 16.45 792 17.30 -3.4 Funko n FNKO ... ... 46 9.90 5.81 165 8.75 +31.6 FusionTel FSNN ... ... ...dd 4.42 1.11 434 2.96 -21.1 FutFintch lf FTFT ... ... ... 8.00 1.30 160 1.95 -53.1 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.56 +21.1G -:GWilliFood WILC ... ... 22 7.66 5.11 0 6.93 -3.6 G1Thera n GTHX ... ... ... 42.78 12.04 116 39.43 +98.7tGCI Lb A n GLIBA ... ... ... 55.47 50.38 323 50.62 -7.5 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 27 23.82 +4.7 GDS Hld n GDS .46p ... ... 31.77 6.90 452 27.32 +21.3 GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.40 -7.0 GSV Cap GSVC ... ... 6 9.39 3.83 98 6.88 +26.2 GTY Tch n GTYH ... ... ... 10.49 9.75 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 4 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 349 35.51 -3.7 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 36 17.23 +35.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 462 138.59 +5.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.03 -3.5 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 66 14.85 +19.8 Galapag n GLPG ... ... ... 121.09 72.90 245 91.73 -2.2 GalectinTh GALT ... ... ... 6.74 1.28 349 3.41 +2.1 GalmedPh GLMD ... ... 6 12.22 3.61 12 6.15 -32.8 Gam&Lsr n GLPI 2.52 7.5 19 39.32 32.51 1334 33.76 -8.8 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.12 -18.9 Garmin GRMN 2.04 3.5 16 65.96 48.83 767 57.83 -2.9 GarrisnCap GARS 1.12 13.6 8 9.88 7.77 12 8.24 +1.6 Gemphire n GEMP ... ... ... 21.59 5.52 48 5.75 -27.6 Gencor s GENC ... ... 41 18.45 15.00 7 15.80 -4.5 GenFin GFN ... ... ...dd 8.85 4.50 31 8.68 +27.6 GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 1 102.91 +2.5 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.50 +1.0 GeneticT rs GENE ... ... ... 2.05 .70 19 1.26 +8.6 GeniusBr n GNUS ... ... ... 5.01 2.01 9 3.04 +11.6 GenMark GNMK ... ... ...dd 13.67 3.63 448 6.57 +57.6 GenoceaB GNCA ... ... ...dd 7.29 .79 302 .87 -25.3 Genomic GHDX ... ... ...dd 37.50 26.54 130 31.76 -7.1 Genprex n GNPX ... ... ... 6.23 3.84 394 5.89 +25.3 Gentex GNTX .44f 1.9 18 24.60 16.59 3787 22.99 +9.7 Gentherm THRM ... ... 28 40.80 29.50 188 34.90 +9.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 81 10.45 -19.4 GerABcp s GABC .60f 1.7 20 39.02 30.32 25 34.71 -1.8 GeronCp GERN ... ... ...dd 6.68 1.74 4186 4.19 +132.8 Gevo rs GEVO ... ... ...dd 1.10 .32 123 .34 -42.4 Gibraltar ROCK ... ... 18 39.95 25.61 148 35.70 +8.2 GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.50 -17.8 GilatSatell GILT ... ... ...dd 9.22 4.12 3 8.51 +10.0 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5704 73.25 +2.2 GlacierBc GBCI .92f 2.4 22 41.24 31.38 487 38.17 -3.1 GladstnCap GLAD .84 9.8 10 10.12 7.80 33 8.61 -6.5 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 25.04 -3.1 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 61 17.25 -18.1 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.19 -.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 2 25.91 -.6 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 8 24.83 -4.1 GladstInv GAIN .80a 7.4 16 11.50 9.00 66 10.91 -2.2 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.23 -.4 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.30 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.19 -1.6 GladstLnd LAND .53 4.3 91 14.29 10.77 33 12.26 -8.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.52 -1.3 GlenBurnie GLBZ .40 3.5 22 13.42 10.34 3 11.55 +4.5 GblBldT n GBT ... ... ...dd 68.05 24.03 695 44.60 +13.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 546 1.12 -51.1 GlbIndem GBLI ... ... 23 49.91 32.22 7 40.97 -2.5 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 2 25.50 -1.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 10 25.49 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 6 4.18 -9.3 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 11 9.18 -1.7 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 37 14.21 -8.6 GblXSocM SOCL ... ... ...q 39.03 25.44 50 33.09 +.4 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 10 28.43 -8.0tGbX Auto n DRIV ... ... ... 15.37 14.68 8 14.67 -4.0 GblX SupDv EFAS ... ... ... 19.06 16.86 1 18.11 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 4 11.75 -6.6 GblX Rob n BOTZ ... ... ... 27.42 17.36 1294 23.32 -1.6 GlbXCon ef KRMA ... ... ... 20.83 16.83 1 19.40 -.1 GblXMilTh MILN ... ... ... 21.10 16.83 10 19.85 +3.0 GbX Longv LNGR ... ... ... 21.38 17.41 2 19.15 -1.5 GlX Intrn n SNSR ... ... ... 21.41 17.65 21 19.38 -2.4 GbX HlthW BFIT ... ... ... 17.99 15.43 0 17.68 +6.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.47 -5.4 GlX Fintc n FINX ... ... ... 24.62 16.76 45 23.16 +5.5 GlXCatholc CATH ... ... ... 35.58 28.84 5 32.48 -1.3 GlobusM rs GLBS ... ... ... 3.73 .71 50 .80 -30.5 GluMobile GLUU ... ... ...dd 4.95 2.24 985 4.20 +15.4 GlycoMim GLYC ... ... ...dd 26.05 3.82 361 16.66 -.8 Gogo GOGO ... ... ...dd 14.76 8.02 478 9.03 -19.9 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 857 32.20 +8.0 GolLNGPt GMLP 2.31 11.8 ... 23.49 16.78 200 19.56 -14.2 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 24 25.58 -1.7 GoldBull n DNJR ... ... ... 5.22 4.40 9 5.01 +5.7 GoldenEnt GDEN ... ... 23 34.75 13.92 144 25.57 -21.7 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 173 8.22 +.9 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 116 17.86 -1.9 GoodTimes GTIM ... ... ...dd 3.78 2.25 17 3.25 +22.6tGoodyear GT .56 2.2 8 36.74 25.88 7594 25.51 -21.0 GoPro GPRO ... ... ...dd 11.89 4.42 2739 4.86 -35.8 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 16 10.09 +1.5 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 6 10.65 +2.8 GovPrpIT GOV 1.72 13.7 21 22.99 11.87 1166 12.56 -32.3 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 29 24.99 -3.3 GrCanyEd LOPE ... ... 25 111.41 71.01 278 105.45 +17.8 Gravity rs GRVY ... ... 40 108.97 13.18 5 76.00 -19.6 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 17 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.47 +.1 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 1 24.40 -.3 GrElm hn GEC ... ... ... 4.40 3.10 2 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 106 4.50 -16.7 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 41 53.85 +4.3 GreenBncp GNBC ... ... 20 24.40 16.55 117 23.75 +17.0 GreenBrick GRBK ... ... 16 12.20 8.90 13 10.55 -6.6 GreenPlns GPRE .48 2.6 26 26.05 15.60 438 18.55 +10.1 GrnP LP n GPP 1.90f 11.0 10 21.00 16.50 228 17.30 -7.5 GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6 Greenlight GLRE ... ... ...dd 23.15 15.00 252 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 3.68 392 5.29 -42.2 Griffin GRIF .40f 1.1 30 37.94 27.71 2 37.71 +2.8 GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 562 20.16 -12.0 Groupon GRPN ... ... ... 5.99 2.90 4315 4.66 -8.6 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 140 43.01 +3.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 505 61.81 -6.1 GuarntyBc GBNK .66 2.3 21 30.42 24.05 73 29.15 +5.4 GuarBcs n GNTY .56 1.7 21 37.36 28.00 11 32.88 +7.3 GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.50 +5.2 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 114 10.10 -24.8 GulfRes GURE ... ... 2 2.05 1.35 26 1.39 -5.4 GulfportE GPOR ... ... 4 17.32 8.11 2946 9.03 -29.2 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 301 37.77 -7.1 HD Supply HDS ... ... 15 42.25 28.97 1287 38.21 -4.5 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.75 -1.8 HMS Hldgs HMSY ... ... 39 20.90 11.01 258 18.10 +6.8 HTG Mol h HTGM ... ... ...dd 5.83 1.59 293 3.53 +73.9 HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.32 -5.9 HabitRest HABT ... ... 42 19.75 8.10 334 9.65 +1.0 HackettGp HCKT .30f 1.8 19 20.36 13.24 52 16.44 +4.6 Hailiang n HLG ... ... ... 88.92 7.02 152 78.27 +73.2 HainCels lf HAIN ... ... ... 45.61 29.03 1530 29.57 -30.2 HalladorE HNRG .16 2.3 6 8.40 4.79 20 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 23 10.15 -2.7 Halozyme HALO ... ... 49 21.48 11.41 538 18.66 -7.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.45 -6.2 HamilLa n HLNE .70 1.7 ... 41.49 18.28 200 40.97 +15.8 HancHld HBHC .96 1.9 18 56.40 41.05 558 49.25 -.5 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.13 -3.6 HanmiFin HAFC .96f 3.4 16 33.10 25.45 777 28.50 -6.1 Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 7.24 +3.1 HarbrOne n HONE ... ... ... 22.29 15.92 18 17.74 -7.4 Hardinge HDNG .08 .4 37 19.47 9.97 66 18.33 +5.2 Harmonic HLIT ... ... ...dd 6.03 2.80 264 3.60 -14.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.15 2.30 176 5.80 +75.8 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 14 10.32 -5.8 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.58 +.5 Hasbro HAS 2.28 2.6 28 116.20 79.00 1786 86.97 -4.3 HawHold HA .48 1.2 7 59.45 32.40 1548 41.60 +4.4 HawaiiTel HCOM ... ... ...dd 31.91 24.01 9 27.79 -9.9 Hawkins HWKN .88 2.7 17 53.50 31.80 13 32.80 -6.8 HawthornB HWBK .28 1.3 17 22.28 17.31 0 22.28 +7.3 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 0 10.01 +1.1 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 43 42.49 +32.6 HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1469 39.31 -25.4 HlthInsInn HIIQ ... ... 18 37.38 12.65 146 28.40 +13.8 HealthEqty HQY ... ... 99 68.75 40.21 204 65.56 +40.5 HlthStrm HSTM 1.00e ... 78 31.53 21.15 84 24.03 +3.8 HrtlndEx HTLD .08 .4 19 25.22 17.51 1220 18.24 -21.9 HeartFn HTLF .52a 1.0 18 56.40 42.10 78 54.10 +.8 HeatBio rs HTBX ... ... ... 8.25 1.09 183 1.12 -70.8 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.62 -38.4 HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 297 37.80 +54.0 HelenTroy HELE ... ... 14 102.88 81.10 150 84.90 -11.9 HeliMAn h HMNY ... ... ... 38.86 2.12 5446 2.51 -60.2 Helius Med n HSDT ... ... ... 8.97 7.54 19 8.22 +5.2 HemisMda HMTV ... ... ... 13.20 10.50 61 10.95 -5.2 HennesAd s HNNA .40f 2.0 10 20.00 13.88 2 19.59 +18.4 HSchein s HSIC ... ... 29 93.50 62.56 1794 74.49 +6.6 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 122 16.75 +9.3 HrtgeFn HFWA .60f 1.9 22 33.25 23.00 110 31.80 +3.2 HeritCryst HCCI ... ... 25 25.20 14.35 27 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 1450 30.65 +69.3 HerzdCrb CUBA .12e ... ...q 7.54 6.73 0 7.00 -2.1 HeskaCorp HSKA ... ... 41 115.00 56.59 56 80.29 +.1 Hexindai n HX ... ... ... 17.00 10.20 24 11.01 -.4 Hibbett HIBB ... ... 16 29.18 9.40 450 26.90 +31.9 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 81 18.31 +.7 HighpwrInt HPJ ... ... 4 6.00 3.15 27 3.26 -12.0 HghwyH HIHO .32e 6.3 ... 6.55 3.10 8 5.05 +20.2 HimaxTch HIMX .24e 3.5 40 13.95 5.97 2733 6.77 -35.0 HingmSv HIFS 1.36a .7 18 242.00 172.55 2 208.10 +.5 Histogenics HSGX ... ... ...dd 3.35 1.59 14 2.67 +30.2 Holl ysys HOLI .12e .5 19 28.35 15.20 212 21.96 -1.4 Hologic HOLX ... ... 15 46.80 35.33 995 38.85 -9.1 HomeBLA HBCP .68f 1.5 20 47.20 33.74 19 43.96 +1.7 HomeBcs s HOMB .44 1.9 21 26.53 20.82 979 23.50 +1.1 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.06 +6.9 HomeStreet HMST ... ... 21 32.60 24.00 443 26.00 -10.2sHometBk n HMTA ... ... ... 11.95 9.70 42 12.00 +7.4 HomeTrBc HTBI ... ... 27 28.00 21.40 18 26.75 +3.9 HomolMd n FIXX ... ... ... 24.40 16.12 24 20.01 +7.2 HookerFu HOFT .56 1.5 16 52.75 35.90 33 38.30 -9.8 HopeBcp HOPE .52 3.0 15 19.92 15.10 538 17.57 -3.7 HopFedBc HFBC .20 1.3 21 16.29 13.51 5 15.00 +6.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 46 29.82 +7.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 922 13.69 -6.2 HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 104 10.23 -8.8 Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 60 23.65 -3.6 HorzDAX DAX .60m 2.0 ... 34.00 27.98 3 30.57 -3.2 Hortonwks HDP ... ... ...dd 22.00 9.93 1157 16.52 -17.9 HospPT HPT 2.12f 8.4 10 32.49 23.83 560 25.11 -15.9 HostessBr n TWNK ... ... 31 17.18 11.00 533 14.39 -2.8 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 585 7.05 -24.2 HoustWC HWCC .12m 1.6 ... 8.35 4.70 12 7.45 +3.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.93 -7.6 HowardBcp HBMD ... ... 31 24.20 16.70 11 19.10 -13.2 HubGroup HUBG ... ... 27 52.25 33.18 104 43.40 -9.4 HudsonGbl HSON .20 11.0 ...dd 2.44 1.26 3 1.82 -19.1 HudsonTc HDSN ... ... 17 10.40 4.15 184 4.36 -28.2 HuntJB JBHT .96 .8 19 126.49 83.35 1040 117.78 +2.4 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 2.9 18 16.60 12.14 8530 15.06 +3.4 HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 106 26.02 -7.5 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.40 -2.4 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7tStr 7handl n HNDL ... ... ... 25.53 23.67 1 23.77 -5.2 Hurco HURC .44f 1.0 18 50.33 27.74 13 45.35 +7.7 HuronCon HURN ... ... ...dd 46.85 29.53 102 37.80 -6.6 HutChMd n HCM ... ... ... 42.25 18.30 32 33.38 -15.3 HuttigBld HBP ... ... ...dd 9.24 4.82 55 6.12 -8.0 Hydrognc HYGS ... ... ...dd 12.00 6.45 13 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.08 +2.1 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0 IAC Inter IAC 1.36 .9 59 166.64 78.33 399 157.43 +28.7 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 29 3.67 +6.6 ICC Hld n ICCH ... ... ... 18.00 14.54 1 15.50 -4.7 ICF Intl ICFI .14p ... 20 69.05 41.10 58 66.60 +26.9 ICU Med ICUI ... ... ...cc 265.28 149.60 74 252.10 +16.7 IClickInt n ICLK ... ... ...dd 11.40 5.05 68 7.55 -16.6 ID Syst IDSY ... ... ...dd 8.05 5.50 10 6.56 -5.5 IdexxLab s IDXX ... ... 63 207.14 146.09 302 194.61 +24.4 IES Hldgs IESC ... ... 28 20.32 14.05 23 16.95 -1.7 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.86 -47.2 IHS Mark INFO ... ... 29 50.00 42.40 1435 48.77 +8.0 II-VI IIVI ... ... 24 53.08 27.25 857 38.40 -18.2 ILG Inc ILG .70f 2.1 38 34.92 23.07 920 32.65 +14.6 INTLFCStn INTL ... ... 18 46.96 33.11 58 45.43 +6.8 IPG Photon IPGP ... ... 34 264.11 121.23 438 214.09 iPass IPAS ... ... ...dd 1.51 .28 540 .34 -35.6 iPicEnt n IPIC ... ... ... 17.00 9.30 3 9.69 -36.0 IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.34 +.2 IQIYI n IQ ... ... ... 20.50 15.30 3309 18.01 +15.8 IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 4 45.62 -19.3 IRhythm n IRTC ... ... ...dd 68.07 32.10 313 57.89 +3.3 iRobot IRBT ... ... 27 109.78 55.77 2951 57.06 -25.6 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 12 72.30 -2.0 iShTurkey TUR 1.10e 2.9 ...q 47.13 35.10 441 38.40 -11.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 68 50.43 +1.0 iShNewZea ENZL 2.01e 4.3 ...q 50.56 42.16 9 46.93 -1.1 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 4 85.31 +1.3 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 333 96.10 -2.5 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 389 81.39 +14.4 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 1807 23.67 +1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 390 75.10 -1.5 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.20 -5.2 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 46 9.61 +3.1 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 264 49.80 -.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 1268 71.68 -.6 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 930 65.48 +1.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.60 1930 110.31 -5.0tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.06 7 48.11 -2.8tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.26 3296 101.13 -4.2 iSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2176 83.26 -.7 iShEurRE IFEU 1.46e 3.6 ...q 42.63 35.49 1 41.02 -.4 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 44 29.72 -.9 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 19 59.13 +2.2 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1478 168.35 -.9 iShIndia50 INDY .15e .4 ...q 39.29 32.52 237 35.23 -5.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 1777 103.26 -3.3tiShMBS MBB 3.04e 2.4 ...q 107.76 103.43 870 103.40 -3.0tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.43 46 107.24 -4.3tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.23 175 106.14 -2.8 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 230 103.64 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.19 770 119.22 -2.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 240 53.61 -3.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 421 54.18 +.8 iShShtTrB SHV .03e ... ...q 110.41 110.18 868 110.33 +.1 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2991 37.02 -2.8tiShCrShUS s ISTB ... ... ... 50.47 49.01 154 49.04 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 125 175.70 +3.3 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 207 3.67 +55.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 46

Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 268 76.80 -.9 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.31 -3.8 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.19 -3.2 Icahn Ent IEP 7.00f 11.1 26 64.90 47.56 84 63.31 +19.5 IchorHld n ICHR ... ... 10 35.51 17.76 997 21.30 -13.4 Icon PLC ICLR ... ... 31 124.65 76.81 158 117.57 +4.8 IconixBrnd ICON ... ... 1 8.30 .86 2252 .94 -27.2 IdealPower IPWR ... ... ...dd 3.29 1.06 106 1.21 -14.8 Identive lf INVE ... ... ...dd 6.28 2.55 36 3.48 +4.2 IderaPhm IDRA ... ... ...dd 2.87 1.32 752 1.54 -27.0 iKangHlth KANG ... ... 17 20.14 11.70 658 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 0 8.80 +17.0 Illumina ILMN ... ... 47 256.64 167.98 2789 231.19 +5.8 ImageSens ISNS ... ... ...dd 5.20 2.50 22 4.45 +50.8 Immersn h IMMR ... ... ...dd 12.85 5.76 525 11.00 +55.8 ImmuCell ICCC ... ... 81 9.25 5.26 1 7.32 -16.8 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 147 3.50 -10.3 ImmuneP rs IMNP ... ... ... 3.47 .30 821 .37 -34.9 ImunoGn IMGN ... ... ...dd 13.41 3.73 2317 10.36 +61.6 Imunmd IMMU ... ... ...dd 18.93 5.04 1685 16.22 +.4 Immuron n IMRN ... ... ... 16.70 4.47 6 9.22 +74.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 21 1.81 +15.3 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 848 19.25 +15.6 Imperva IMPV ... ... ...cc 52.40 37.17 326 48.25 +21.5 Impinj n PI ... ... ... 60.85 9.95 348 12.34 -45.2 ImprimisP IMMY ... ... ...dd 4.57 1.35 86 2.19 +28.8 Incyte INCY ... ... ...dd 140.11 61.30 3686 62.99 -33.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 53 73.30 +4.9 IndBkMI IBCP .60 2.4 19 25.75 18.50 149 24.60 +10.1 IndepBkTX IBTX .56f .8 22 75.95 51.71 144 72.50 +7.2 IndusAcq n INDU ... ... ... 11.74 9.65 1 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 1 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 18 2.17 +32.3 IndLogis n ILPT .27p ... ... 24.00 17.21 151 20.60 -11.8 Innera INFN ... ... ...dd 12.38 6.10 864 11.61 +83.4 InnityPh INFI ... ... ...dd 3.75 .93 213 2.16 +6.4sInfPrCas IPCC 2.32 1.9 30 122.45 83.00 44 121.80 +14.9 InaRx n IFRX ... ... ... 40.18 14.47 9 39.27 +87.4 InfoSvcs III .20f 4.5 5 4.63 3.11 64 4.41 +5.8tInfoSonc rs IFON ... ... ... 26.00 4.22 68 3.88 -46.0 InfrEnAlt IEA ... ... ... 10.42 8.25 5 9.30 -6.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 153 34.55 -.1 InnerWkgs INWK ... ... 29 12.03 8.19 216 10.16 +1.3 Innodata INOD ... ... ...dd 2.10 .88 4 1.14 -16.2 Innophos IPHS 1.92 4.5 38 51.34 38.66 94 42.31 -9.5 Innospec IOSP .78f 1.1 29 76.40 54.10 162 73.60 +4.2 InnovBio rs INNT ... ... ... 50.50 3.43 182 19.82 +224.9 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 5 3.58 +21.8 Innoviva INVA 1.00 6.8 16 17.99 11.02 2426 14.65 +3.2 Inogen INGN ... ... ...cc 144.31 79.81 77 137.93 +15.8 Inovalon n INOV .12p ... ... 17.80 10.10 375 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 946 4.46 +8.0 Inpixon rs INPX ... ... ... 138.30 .33 1879 .37 -94.2 InseegoCp INSG ... ... ...dd 2.33 .87 103 2.08 +29.2 InsightEnt NSIT ... ... 12 53.19 32.11 153 35.50 -7.3 Insignia s ISIG .70e ... ...dd 2.40 .90 16 2.16 +81.5 Insmed INSM ... ... ...dd 33.94 11.49 624 25.17 -19.3 InspEnt INSE ... ... ... 14.00 4.40 18 4.75 -51.5 Insteel IIIN .12a .4 23 36.70 23.20 191 30.63 +8.2 Insulet PODD ... ... ...dd 89.63 38.43 271 84.89 +23.0 InsysTher s INSY ... ... ...dd 15.02 4.10 330 7.01 -27.1 IntecPhm n NTEC ... ... ... 9.80 4.80 214 5.25 +1.9sIntegLfSc s IART ... ... 72 58.17 41.51 1715 58.98 +23.2 IntgDv IDTI ... ... 40 34.13 22.70 1488 29.36 -1.2tIntegMed n IMTE ... ... ... 10.00 2.25 4 2.14 -62.0 Intel INTC 1.20 2.3 19 54.36 33.23 25508 51.38 +11.3 Intellia n NTLA ... ... ...dd 35.99 11.15 552 20.50 +6.7tIntelliph IPCI ... ... 3 2.92 .42 370 .38 -52.5 IntParfum IPAR .84 1.7 36 49.50 34.05 63 48.15 +10.8 InteractB IBKR .40 .6 40 75.27 34.11 591 72.01 +21.6 InterceptP ICPT ... ... ...dd 135.59 51.05 601 66.15 +13.2 InterDig IDCC 1.40 1.8 11 93.00 67.55 363 78.45 +3.0 Interface TILE .26 1.0 27 26.25 18.30 281 25.00 -.6 Intergroup INTG ... ... ...dd 28.50 21.30 5 23.80 -.2 IntlnkEl n LINK ... ... ... 9.85 4.89 5.44 +4.2 Intermolec IMI ... ... ...dd 1.65 .80 39 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 153 11.55 -26.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 118 40.85 +2.9 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 134 41.55 +4.3 IntrntGold IGLD ... ... ... 11.51 3.49 1 3.69 -56.3 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 9 9.52 +4.5 IntrpDia rs IDXG ... ... 1 3.20 .72 115 .91 -11.3 IntersENT XENT ... ... ...dd 42.25 17.25 198 40.50 +25.0 Intersectns INTX ... ... ...dd 5.75 1.46 6 1.85 -18.1 Intevac IVAC ... ... 17 14.15 5.95 103 6.15 -10.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 308 18.16 +25.4 IntriCon IIN ... ... 100 26.00 6.05 42 23.90 +20.7 Intuit INTU 1.56 .9 48 182.93 115.62 1504 176.37 +11.8 IntSurg s ISRG ... ... 66 473.79 271.06 739 437.96 +20.0 Investar ISTR .14f .5 25 27.70 20.25 4 27.05 +12.4 InvestBncp ISBC .36 2.6 22 14.85 12.48 1925 13.61 -1.9 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.30 -2.0 Invuity n IVTY ... ... ...dd 9.70 3.30 439 3.55 -42.7 IonisPhm IONS ... ... ...cc 65.51 40.33 1025 43.98 -12.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 842 14.85 +85.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.79 +16.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 7 16.08 +6.1 Iridex IRIX ... ... ...dd 12.43 5.31 35 5.59 -26.6 IridiumCm IRDM ... ... 12 13.25 9.68 967 12.45 +5.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1032 16.95 +13.1 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.24 -4.1 iSh USD n SUSC ... ... ... 25.90 24.09 6 24.18 -5.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 1 24.54 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 107 35.93 +1.4 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 1 57.79 -.9 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.33 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 17 26.43 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 61.26 12 68.14 +.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 1 57.71 -2.5tiShCTotBd s IUSB ... ... ...q 51.49 49.28 279 49.26 -3.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 175 28.01 -2.4 iSh UAE UAE .63e 3.9 ...q 18.08 16.12 1 16.23 -3.4 iSh Qatar QAT .66e 3.8 ...q 19.40 13.01 4 17.16 +5.9 iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 68 38.25 +5.3 iShGblGld rs RING ... ... ...q 20.84 16.88 153 18.08 -3.8 Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 128 5.03 -27.8 Itron ITRI ... ... 35 79.95 61.26 224 66.00 -3.2 IturanLoc ITRN .96 3.0 16 38.00 28.50 48 31.50 -7.9 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 99 2.19 -51.5J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 30 140.45 -7.5 j2Global JCOM 1.62f 2.0 27 91.48 70.27 292 80.26 +7.0 JA Solar JASO ... ... 10 8.48 6.01 102 6.74 -9.7 JD.com JD ... ... 18 50.68 34.36 10888 35.88 -13.4tJMU Ltd JMU ... ... ... 2.78 .66 53 .72 -29.9 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 210 119.25 +2.0 JackInBox JACK 1.60 1.8 24 113.00 79.30 308 89.35 -8.9 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.36 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1925 .16 +14.3 JkksPac JAKK ... ... ...dd 5.30 1.95 253 2.10 -10.6 Jamba JMBA ... ... ...dd 10.38 6.71 32 9.26 +14.9 JRiverGrp JRVR 1.20a 3.2 23 44.34 32.17 272 37.07 -7.3 JanusSmC JSML ... ... ... 39.40 31.76 0 37.31 +1.6 JanSmMid JSMD ... ... ... 43.68 32.81 3 39.67 +2.2 JanLTCar n OLD ... ... ... 27.72 21.60 22.20 -7.3 JanObes n SLIM ... ... ... 34.47 24.27 0 32.15 +3.7 JanOrgan n ORG ... ... ... 36.00 26.20 1 33.15 -4.0 JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 19 2.88 +21.5 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 291 154.67 +14.9 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 6806 19.17 -14.2 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 1 14.92 -.6 JohnsnOut JOUT .48f .7 20 76.18 34.67 66 66.04 +6.4 JointCorp JYNT ... ... ...dd 7.42 3.41 47 7.27 +46.6 JounceTh n JNCE ... ... ... 29.29 11.05 244 19.29 +51.3 JunprPhm JNP ... ... 13 13.25 3.90 150 7.95 +63.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 88 19.42 +7.9 KBL Merg n KBLM ... ... ... 9.95 9.65 1027 9.93 +2.2 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 50 .36 +24.1 KBL Mg un KBLMU ... ... ... 10.46 9.10 7 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 70 5.26 +27.1 KCAP Fin KCAP .40 12.7 ... 4.00 2.91 61 3.15 -7.6 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.40 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 573 8.13 +38.5 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1591 98.65 -6.1 KLX KLXI ... ... 30 75.93 45.73 819 74.47 +9.1 KVHInd KVHI ... ... ...dd 12.65 7.65 38 10.80 +4.3 KaiserAlu KALU 2.20 2.2 34 116.86 78.23 162 100.82 -5.6 Kala Ph n KALA ... ... ... 26.75 11.81 81 15.83 -14.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 20 8.86 -9.1 Kamada KMDA ... ... ... 8.61 3.75 13 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 51 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 775 14.55 +51.6 KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.87 +1.6 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 39 5.13 +61.2 KearnyF s KRNY .12 .9 59 15.63 12.75 309 13.50 -6.6 KellySA KELYA .30 1.0 16 32.31 21.01 112 29.75 +9.1 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 193 5.00 +23.5 KY FstFd KFFB .40 4.6 88 10.00 8.25 1 8.75 -2.2 KeryxBio KERX ... ... ...dd 8.38 3.92 685 4.61 -.9 KewnSc KEQU .68 2.0 21 34.80 22.56 0 34.00 +17.3 KeyTrn KTCC ... ... 14 8.00 6.69 19 7.11 +4.3 Kforce KFRC .48 1.7 21 29.70 16.75 161 27.45 +8.7 KimballEl KE ... ... 16 22.45 15.75 24 16.55 -9.3 KimballInt KBAL .28 1.7 17 20.97 15.40 45 16.79 -10.1 KindredBio KIN ... ... ...dd 9.80 6.50 107 8.85 -6.3 KingldJw KGJI ... ... 2 2.50 1.17 5 1.30 -35.6 Kingstone KINS .40f 2.3 17 21.70 13.21 25 17.05 -9.3 KingtoneW KONE ... ... ... 9.90 2.63 46 6.45 +50.7 KinsaleCp n KNSL .28f .5 ... 55.45 31.56 72 52.62 +16.9 Kirklands KIRK ... ... 34 13.42 8.17 132 10.55 -11.8 KitovPh n KTOV ... ... ... 3.44 1.27 127 2.46 +7.9 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 1 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 270 3.17 -.9 KornitDig n KRNT ... ... ... 23.15 11.70 95 14.45 -10.5 Koss h KOSS ... ... ...dd 3.58 1.40 21 1.88 -39.2 KraftHnz n KHC 2.50 4.4 16 93.88 56.11 6765 56.85 -26.9 KratosDef KTOS ... ... ...dd 13.93 7.61 1293 10.89 +2.8 KrystlBio n KRYS ... ... ... 12.00 8.03 4 9.20 -12.5 Kulicke KLIC ... ... 65 28.71 18.22 670 23.49 -3.5 KuraOnc n KURA ... ... ...dd 24.03 5.90 276 14.80 -3.3L -:LCNB Corp LCNB .64 3.5 14 23.65 18.05 16 18.55 -9.3 LGI Homes LGIH ... ... 15 79.55 28.57 243 69.50 -7.4 LHC Grp LHCG ... ... 33 76.91 52.86 179 75.59 +23.4 LKQ Corp LKQ ... ... 21 43.86 28.98 2228 37.59 -7.6 LM FdgA n LMFA ... ... ... 6.65 .55 57 .64 -59.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.92 636 60.48 +5.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 37 2.35 -5.6 LSI Ind lf LYTS .20 3.5 26 10.00 4.99 409 5.65 -17.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 634 30.30 -5.8 LakeShBc h LSBK .40 2.4 29 17.40 15.41 0 16.88 -1.6 LakeldB LBAI .46f 2.3 19 21.90 15.06 194 20.20 +4.9 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 127 48.23 -.5 LakeInd LAKE ... ... 10 17.18 10.05 24 13.10 -10.0 LamResrch LRCX 2.00 1.1 18 234.88 139.24 3112 186.67 +1.4 LamarAdv LAMR 3.64f 5.8 20 79.17 61.36 281 62.92 -15.2 LancastrC LANC 2.40 1.9 34 135.86 113.34 203 128.38 -.6 Landcad n LCA ... ... ... 11.00 9.89 56 10.09 +1.5 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 2 10.62 +1.0 Landec LNDC ... ... 18 14.95 11.42 20 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.59 -1.4 LandmInfr LMRK 1.47 10.1 27 18.75 14.00 110 14.55 -19.6 LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 19 22.75 -10.0 LndInf un B LMRKO 1.98 8.7 ... 25.76 22.15 7 22.67 -11.1 LandInf pfC LMRKN 1.75 7.4 ... 24.35 22.17 8 23.73 -2.1 LandsEnd LE ... ... 22 24.80 10.55 295 19.45 -.5 Landstar LSTR .60 .6 27 118.60 80.00 521 106.80 +2.6 Lantheus n LNTH ... ... 6 24.45 11.60 267 17.35 -15.2 Lantronix LTRX ... ... ... 3.42 1.78 14 2.30 +13.9 Lattice LSCC ... ... ...dd 7.10 5.05 565 5.23 -9.5 LaureatE n LAUR ... ... ... 18.96 10.46 304 14.14 +4.3 Lawsn LAWS ... ... 47 28.00 18.70 13 23.70 -4.2 Layne LAYN ... ... ...dd 16.96 6.98 95 14.64 +16.7 Lazydays n LAZY ... ... ... 11.10 9.08 5 9.35 -15.8 LeMaitreV LMAT .28 .7 46 41.28 25.05 152 39.01 +22.5 LeadgBr g LBIX ... ... ...dd 3.75 .74 15 1.11 -32.2 LeapTh n LPTX ... ... ... 10.25 4.90 84 7.06 +13.1 LegacyRes LGCY ... ... ...dd 6.24 1.07 474 5.79 +259.6 LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 8 10.95 +133.0 LegcyR pfB LGCYO 2.00 20.6 ... 10.38 3.69 8 9.73 +107.5 LegacyTxF LTXB .64 1.5 19 46.45 34.58 232 42.74 +1.3 LM DevDvr DDBI ... ... ...q 31.49 26.49 0 29.63 -.2 LM EMDvr EDBI ... ... ...q 35.60 29.14 0 31.77 -3.8 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 43 29.13 -7.6 LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.70 -6.0 LM SC Qu n SQLV ... ... ... 28.33 23.33 28.07 +3.0 LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 125.60 443 307.00 -9.8tLevOneBc n LEVL ... ... ... 30.79 28.45 19 28.55 -2.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 310 8.06 -18.4 LexnFint n LX ... ... ...cc 20.00 10.15 133 15.56 +11.9 LiNiuTc rs LINU ... ... ... 5.33 .99 92 1.49 -27.0 LianlouSm LLIT ... ... ... 3.69 1.05 101 1.80 +2.6tLibBrdbdA LBRDA ... ... ...dd 104.35 80.27 156 81.11 -4.6tLibBrdbdC LBRDK ... ... ...dd 104.66 80.41 490 81.59 -4.2 LibExpA n LEXEA ... ... ... 58.20 35.89 292 39.13 -11.7 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 836 32.51 -9.3 LibtyGlobB LBTYB ... ... ... 39.00 29.05 0 32.55 -8.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2334 31.39 -7.2 LibLA A n LILA ... ... ... 24.00 19.00 87 19.79 -8.3 LibLA C n LILAK ... ... ... 23.92 18.65 292 19.42 -9.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 373 41.53 +4.7 LibMSirB n LSXMB ... ... ... 47.61 37.72 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 476 41.36 +4.3 LibMBrA n BATRA ... ... ... 26.52 21.35 73 22.47 +1.9 LibMCFor FWONK ... ... ... 41.14 28.37 1303 30.07 -12.0 LibMAFor FWONA ... ... ... 39.37 27.22 185 28.58 -12.7 LibMBrC n BATRK ... ... ... 26.20 21.53 82 22.56 +1.5 LibertyTax TAX .64 6.2 11 15.00 7.75 23 10.30 -6.4 LibTripA A LTRPA ... ... 96 16.95 7.90 778 9.60 +1.9 LibTripA B LTRPB ... ... 41 16.60 9.00 0 10.75 +14.4 LifePtHlth LPNT ... ... 18 67.95 41.45 300 50.30 +1.0 LifetimeBr LCUT .17 1.4 10 20.85 11.23 16 11.85 -28.2 Lifevant rs LFVN ... ... ... 6.84 2.86 17 3.85 -19.1tLifewayFds LWAY ... ... 18 10.75 5.37 32 5.63 -29.6 LigandPh LGND ... ... ...cc 184.79 104.25 431 154.72 +13.0tLightPath LPTH ... ... ... 4.10 2.03 268 2.04 -8.1 Lightbrdg rs LTBR ... ... ... 4.80 .94 261 1.06 -13.1 Limbach n LMB ... ... 36 15.22 11.14 15 11.81 -14.6 LimelghtN LLNW ... ... ...dd 6.05 2.65 1310 5.01 +13.6 Limoneira LMNR .25 1.0 21 26.06 18.21 19 24.12 +7.7 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.91 -5.4 LincElec LECO 1.56 1.8 24 101.34 83.30 777 85.05 -7.1 LindbladEx LIND ... ... ...dd 12.07 8.66 121 10.97 +12.1 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 97 1.55 -54.9 Liquidity LQDT ... ... ...dd 8.05 4.34 38 6.25 +28.9 Littelfuse LFUS 1.48 .7 38 226.33 151.62 63 199.20 +.7 LivaNova n LIVN ... ... 31 92.31 50.10 181 87.39 +9.3 LiveOakB n LOB .12 .4 11 30.05 20.75 95 28.55 +19.7 LiveVent rs LIVE ... ... ...cc 26.50 9.11 17 13.20 -17.4 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.70 -7.5 LivePrsn LPSN ... ... ...dd 17.15 6.98 350 16.35 +42.2 Logitech LOGI .63e 1.7 28 43.54 30.64 345 36.93 +9.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 382 117.25 +2.4 LoneRs n LONE ... ... ... 5.50 2.43 55 5.02 +26.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 8 12.77 -11.8 LoralSpac LORL ... ... 32 51.75 37.00 54 39.75 -9.8 LoxoOncol LOXO ... ... ...dd 138.54 42.11 252 132.55 +57.5 lululemn gs LULU ... ... 52 97.98 47.26 1352 97.85 +24.5 Lumentm n LITE ... ... 19 74.40 40.35 3956 51.20 +4.7 Luminex LMNX .24 1.1 32 22.59 18.36 98 21.69 +10.1 LunaInn h LUNA ... ... ...dd 4.00 1.16 114 3.23 +32.9 LuthBur n LBC .23 2.0 ... 13.60 11.02 24 11.54 -4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 1082 16.40 -49.6 MAM Soft MAMS ... ... 21 9.42 6.10 9 8.15 +8.5 MB Fncl MBFI .96f 2.2 18 47.64 38.29 371 43.81 -1.6 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 11 24.99 -4.9 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 15 10.95 +3.3 MCBC n MCFT ... ... 22 28.62 16.23 97 23.85 +7.3 MDC Pr gs MDCA .84 11.1 2 12.26 6.53 334 7.60 -22.1 MEI Phrm MEIP ... ... ...dd 3.26 1.52 58 2.02 -3.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.68 -20.5 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 66 57.65 -8.6 MGP Ing MGPI .32a .3 49 95.35 47.64 126 93.25 +21.3 MI Acq n MACQ ... ... ... 11.41 8.34 15 10.35 +1.6 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 1043 103.55 +9.6 MMA Cap MMAC ... ... 8 30.58 18.00 15 28.03 +15.3 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 18 18.38 +3.2 MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 215 17.95 -3.0 MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 2 25.45 -2.5tMTS MTSC 1.20 2.3 14 57.50 45.23 55 52.20 -2.8 MTchAcq n MTEC ... ... ... 9.95 9.17 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 3 18.71 -6.9 MYOS MYOS ... ... ...dd 2.85 1.03 15 1.24 -8.6 MYR Grp MYRG ... ... 24 43.49 23.00 51 30.77 -13.9 Macatawa MCBC .24 2.3 21 10.75 8.87 13 10.59 +5.9 MackFn MFNC .48 3.0 14 16.80 13.16 0 16.00 +.6 MacroGen MGNX ... ... ...dd 32.74 14.36 207 23.04 +21.3 MadrigP rs MDGL ... ... ...dd 154.75 13.09 167 108.91 +18.7 Magal MAGS ... ... ...dd 6.96 4.13 28 5.54 +9.5 MagellnHlt MGLN ... ... 21 112.25 67.20 480 92.70 -4.0 MagicSft MGIC .26e 3.2 21 9.50 7.50 19 8.25 -1.5 MagicJack CALL ... ... ... 8.60 5.55 30 8.38 -.9tMagneG rs MNGA ... ... ... 49.50 .75 129 .75 -84.3 MagyarBc MGYR ... ... 68 13.95 12.01 1 12.28 -4.1 MaidenH MHLD .60 7.6 ...dd 12.95 5.55 251 7.85 +18.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 228 34.10 +14.2 MalibuBoat MBUU ... ... 34 36.81 21.94 94 33.36 +12.2 MalvernBc MLVF ... ... 15 28.20 21.00 6 26.00 -.8 MamEngy n TUSK ... ... ... 35.45 10.88 207 32.71 +66.6 ManTech MANT 1.00f 1.7 21 62.24 34.99 174 59.82 +19.2 ManhAssc MANH ... ... 25 54.21 39.10 1261 42.64 -13.9 ManhBrCa LOAN .48 6.5 17 7.50 4.65 21 7.35 +23.6 Manitex MNTX ... ... ...dd 12.37 6.41 23 10.76 +12.1 MannKd rs MNKD ... ... ...dd 6.96 .67 4572 1.80 -22.4 Mannatech MTEX .50 2.5 9 22.40 12.51 11 20.20 +34.7 MaraPat rs MARA ... ... ... 10.03 .50 4039 1.76 -57.1 MarchxB MCHX .50e ... ...dd 3.13 2.21 17 2.75 -.2 MarPet MARPS .32e 9.0 7 4.57 2.83 1 3.56 +4.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 303 4.47 -45.2 MktAxess MKTX 1.68 .8 54 229.84 171.45 276 199.29 -1.2 MarlinBs MRLN .56 2.1 19 29.95 20.26 14 27.30 +21.9 MarIntA MAR 1.32 1.0 35 149.21 93.15 1112 137.24 +1.1 Marrone MBII ... ... ...dd 3.39 .85 318 1.67 +51.8 MartenTr s MRTN .10 .5 34 29.60 14.13 968 20.85 +2.7 MartinMid MMLP 2.00 12.7 23 20.55 12.70 114 15.70 +12.1 MarvellTch MRVL .24 1.2 64 25.18 14.64 5126 20.38 -5.1 Masimo MASI ... ... 38 104.71 80.69 355 88.84 +4.8 Match n MTCH ... ... 60 48.65 16.57 1513 45.34 +44.8 Materialise MTLS ... ... ... 16.50 9.62 31 11.97 -5.8 MatlinPr n MPAC ... ... ... 10.02 9.65 373 9.85 +.9 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 4 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 113 16.05 -9.8 Mattel MAT .60 4.5 96 23.12 12.21 8488 13.48 -12.4 Mattersight MATR ... ... ...dd 3.40 1.93 8 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 48.75 157 50.80 -3.8 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 3406 54.40 +4.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 75 5.15 -10.6 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 29.55 386 52.98 +2.7 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 99 58.75 +25.1 MedalFin MFIN .20 4.5 44 5.56 2.00 12 4.43 +25.5 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 42 3.35 +28.4 MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 24 25.40 +.5 MediCo MDCO ... ... ...dd 52.92 24.45 1537 28.40 +3.9 MediciNova MNOV ... ... ...dd 14.50 4.40 289 11.50 +77.7 Medidata MDSO ... ... 90 85.92 59.60 538 69.57 +9.8 Medigus rs MDGS ... ... ... 3.35 1.08 11 1.29 -2.0 MediWound MDWD ... ... ...dd 8.25 3.56 24 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 51 37.12 +2.4 MeetGrp MEET ... ... ...dd 6.45 1.84 506 2.30 -18.4 MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3092 31.00 +6.7 Melinta rs MLNT ... ... ... 24.25 6.50 67 7.10 -55.1 Mellanox MLNX ... ... ...cc 79.85 41.55 658 75.80 +17.2 MelroseBn MELR .34e ... 23 20.50 16.75 19.25 -3.8tMenloTh n MNLO ... ... ...dd 39.86 7.90 416 7.91 -72.4 Menus n MRUS ... ... ... 23.75 13.23 19 17.64 -9.1 MercadoL MELI .60 .2 ...cc 417.91 217.06 855 336.13 +6.8 MercBank MBWM .88 2.4 17 38.08 28.92 41 35.98 +1.7 MercerIntl MERC .50 3.7 23 15.00 10.45 47 13.50 -5.6 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 41 21.43 +8.9tMercSys MRCY ... ... 41 55.00 36.09 5953 34.91 -32.0 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.1 25 21.85 15.85 421 18.70 -9.2 MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.50 -12.4 MeridBio VIVO .50 3.5 20 16.45 13.23 142 14.35 +2.5 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 39 .67 -36.8 MeritMed MMSI ... ... 52 49.50 29.35 402 45.05 +4.3 MerrimP rs MACK ... ... 1 27.08 7.37 70 8.33 -18.7 Mersana n MRSN ... ... ... 21.01 12.45 128 16.76 +2.0 MesaLabs MLAB .64 .4 ...dd 174.71 122.35 29 168.38 +35.5 Mesoblast n MESO ... ... ... 12.50 4.74 25 5.54 -5.1 MetaFincl CASH .52 .5 22 117.98 60.70 56 109.05 +17.7 Methanx MEOH 1.32f 2.0 21 69.75 39.48 714 65.40 +8.0 Michaels MIK ... ... 9 27.87 17.25 1691 19.00 -21.5 Microbot rs MBOT ... ... ... 6.00 .58 46 .78 -23.1 Microchp MCHP 1.45 1.7 86 101.48 74.55 2702 82.98 -5.6 MicronT MU ... ... 6 63.42 26.37 42309 47.60 +15.8 MicronetE MICT ... ... ...dd 1.77 .65 95 1.52 +35.7 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1970 64.66 +25.2 Microsoft MSFT 1.68 1.8 67 97.24 67.10 33610 92.31 +7.9 MicroStr MSTR ... ... 20 196.35 122.16 54 131.58 +.2 Microvisn MVIS ... ... ...dd 3.25 1.00 279 1.32 -19.0 MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.75 +8.0 MidConEn MCEP ... ... ...dd 2.35 .92 156 1.86 +57.6 Midatech n MTP ... ... ... 3.27 .73 1 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 240 126.23 -6.5 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 1 52.00 +7.9 MdsxWatr MSEX .90 2.2 28 46.74 32.23 44 40.44 +1.3 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 57 32.10 -1.2 MidWOne MOFG .78f 2.3 17 37.94 30.56 12 33.44 -.3 MillerHer MLHR .72 2.3 15 41.85 29.25 366 31.35 -21.7 Mimecast n MIME ... ... ...dd 39.51 22.87 223 37.58 +31.1 MiMedx MDXG ... ... 36 18.25 6.05 4733 8.24 -34.7 Mind CTI MNDO .30e 13.5 11 2.55 2.07 30 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 236 39.00 +28.1 MinervaN NERV ... ... ...dd 11.15 4.80 227 6.85 +13.2 Miragen rs MGEN ... ... ... 15.91 5.01 82 6.62 -36.5 MiratiTher MRTX ... ... ...dd 37.62 2.70 1266 30.45 +66.8 Misonix MSON ... ... ...dd 11.80 7.05 4 11.00 +16.4 Mitcham MIND ... ... ...dd 5.00 2.82 34 3.32 +4.7 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 2 23.15 -.5 MitekSys MITK ... ... 21 10.75 7.00 258 7.65 -14.5 MitelNet g MITL ... ... ...dd 11.31 6.21 8011 11.13 +35.2 MobileMini MINI 1.00 2.3 37 46.10 26.70 195 42.90 +24.3 MobileIron MOBL ... ... ...dd 6.78 3.20 562 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 2257 9.95 +1.5 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 50 8.35 -16.7 Moleculin n MBRX ... ... ... 3.75 .71 193 1.83 -1.6 Momenta MNTA ... ... ...dd 21.01 11.85 370 19.60 +40.5 Momo MOMO ... ... ... 46.69 22.49 2900 34.30 +40.1 MonakGp n MKGI ... ... ... 5.07 2.00 7 2.42 -51.3 MonarCas h MCRI ... ... 31 47.92 28.47 32 43.05 -3.9 Mondelez MDLZ .88 2.2 21 47.23 39.19 6633 39.68 -7.3 MoneyGrm MGI ... ... ...dd 17.92 8.01 555 8.52 -35.4 MngDB A n MDB ... ... ... 46.26 24.62 1595 34.90 +17.6 MonPwSys MPWR 1.20f 1.0 90 127.61 89.67 272 119.38 +6.2 Monotype TYPE .46f 2.0 55 26.75 15.75 274 22.95 -4.8 Monro MNRO .72 1.3 33 64.15 39.65 264 55.20 -3.1 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 47 12.66 -7.9 MonstrBv s MNST ... ... 39 70.21 44.35 4193 54.41 -14.0sMornstr MORN 1.00 .9 28 104.59 68.43 61 105.31 +8.6 MoSys rs MOSY ... ... ...dd 2.70 .55 124 1.29 +16.3 MotifBio n MTFB ... ... ... 13.75 6.84 9.90 -8.4 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 19.02 97 18.88 -24.4 MotusGI n MOTS ... ... ... 5.30 3.75 5 4.26 -2.7 MtnPDia g MPVE ... ... ... 4.10 2.35 26 2.40 -12.7 Moxian n MOXC ... ... ... 4.16 2.01 31 2.78 -27.8 MudrickC n MUDS ... ... ... 9.62 9.55 0 9.62 +.3 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.22 +2.2 MultiColor LABL .20 .3 18 89.70 61.90 46 67.45 -9.9 MustBio n MBIO ... ... ... 13.35 8.06 67 8.86 -26.1 MutualFst MFSF .72 1.9 20 40.50 31.05 3 37.00 -4.0 MySize n MYSZ ... ... ... 3.58 .57 709 1.30 +100.6 Mylan NV MYL ... ... 9 47.82 29.39 6206 38.94 -8.0 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 147 2.14 -37.1 MyoKard n MYOK ... ... ...dd 62.83 12.20 146 49.80 +18.3 MyriadG MYGN ... ... 14 41.57 17.73 601 28.41 -17.3N -:NBT Bcp NBTB 1.00f 2.7 18 40.85 31.28 101 37.31 +1.4 NCS Mltst n NCSM ... ... ... 29.07 13.85 75 18.28 +24.0 NETgear NTGR ... ... 84 71.42 41.50 408 59.80 +1.8 NF EngSv NFEC ... ... ... 3.65 .76 38 1.29 +32.5 NI Hldg n NODK ... ... ... 18.80 15.07 6 16.35 -3.7 NIC Inc EGOV .32 2.2 19 22.40 12.65 464 14.45 -13.0 NICE Ltd NICE .64 .7 41 98.59 67.00 179 93.97 +2.2 NII Hldg n NIHD ... ... ...dd 3.05 .22 627 2.76 +550.9 NMI Hldg h NMIH ... ... 10 21.92 10.10 595 13.90 -18.2tNN Inc NNBR .28 1.3 12 32.90 20.93 144 20.95 -24.1 NV5 Global NVEE ... ... 25 64.50 35.35 78 61.50 +13.6 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 18 84.70 -1.5 NXP Semi NXPI ... ... 16 125.93 100.23 8244 101.19 -13.6 Nabriva n NBRV ... ... ...dd 14.10 4.39 273 4.59 -23.2 NakedBr n NAKD ... ... ... 3.00 1.11 122 1.49 +2.8 NanoDim n NNDM ... ... ... 7.60 1.31 18 1.37 -55.4 NanoString NSTG ... ... ...dd 19.30 5.87 80 9.29 +24.4 NanoVib n NAOV ... ... ... 5.00 3.68 6 4.44 -5.1 Nanomtr NANO ... ... 20 32.42 22.08 147 25.48 +2.2 NantHlth n NH ... ... ... 5.26 2.60 50 3.23 +5.9 NantKwst n NK ... ... ... 8.45 2.71 106 3.99 -11.1 Napco NSSC ... ... 34 11.90 7.40 7 10.80 +23.4sNasdaq NDAQ 1.76f 2.0 23 87.66 65.98 1071 87.79 +14.3 Natera n NTRA ... ... ...dd 14.76 7.78 55 11.01 +22.5 Nathans s NATH 5.00e ... 52 100.90 52.90 17 81.65 +8.1 NatAmUnv NAUH .18 21.4 ... 2.77 .76 5 .84 -40.7 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 45.75 +.7 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 173 87.26 -10.4 NatCineM NCMI .68m 11.7 ...cc 12.60 5.09 779 5.83 -15.0 NatlCmce n NCOM ... ... 24 46.60 36.80 25 44.55 +10.7 NatEnrSv n NESR ... ... ... 10.35 9.39 26 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 32 26.49 16.21 292 25.92 +32.0 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 24.98 -1.1 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 9 24.83 -.9 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 6 24.87 -.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 11 24.91 -2.0 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.40 +3.0 NatInstrm NATI .92f 1.9 60 53.57 33.27 445 48.71 +17.0 NatResrch NRC .40 1.2 67 41.99 22.75 24 34.15 -8.4 NSecGrp NSEC .20 1.3 8 18.17 11.53 8 15.88 -2.9 NatlVis n EYE ... ... ... 43.80 27.19 112 31.95 -21.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 10 321.20 -3.0 NaturlAlt NAII ... ... 9 12.15 9.10 10 10.05 -2.4 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 34 18.62 +22.6 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 6 9.40 -18.6 NatusMed BABY ... ... 73 43.60 28.00 424 33.50 -12.3 Nav43 JSM 1.50 6.8 ... 25.00 20.21 7 22.17 -6.7 Navient NAVI .64 4.8 7 16.97 11.48 2550 13.26 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 78 57.55 +18.2 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.05 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2606 82.59 +38.3 Nemaura n NMRD ... ... ... 6.80 3.26 9 3.69 -35.8 Neogen s NEOG ... ... 61 70.41 45.02 114 68.48 +11.1 NeoGenom NEO ... ... ...cc 11.63 7.08 209 9.46 +6.8 Neonode NEON ... ... ...dd 1.80 .37 25 .44 -40.9 NeosTher n NEOS ... ... ...dd 13.15 6.30 155 8.30 -18.6 Neovasc g NVCN ... ... ...dd 1.89 .03 66063 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 209 2.72 +15.3tNet1UEPS UEPS ... ... 6 13.20 8.29 232 8.24 -30.7 NetElem rs NETE ... ... ... 33.51 2.56 518 8.84 -20.6 NetApp NTAP .80 1.2 29 69.75 37.43 1988 67.25 +21.6tNetEase NTES 2.93e 1.2 8 377.64 251.83 1186 249.07 -27.8 Netix s NFLX ... ... ...cc 338.82 143.40 14758 305.76 +59.3 Netlist h NLST ... ... ...dd 1.37 .14 1141 .15 -52.6 NtScout NTCT ... ... 24 38.48 25.33 788 27.65 -9.2 NetSolTch NTWK ... ... ...dd 5.48 3.09 3 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 28 1.66 -3.5 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 51 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 41.76 537 78.16 +.7 Neurotrpe n NTRP ... ... ... 19.50 3.40 26 8.70 +23.6 NewAgeB n NBEV ... ... ... 7.20 1.62 433 1.73 -20.3 NewLink NLNK ... ... ...dd 19.47 3.75 842 4.59 -43.4 NYMtgTr NYMT .80 13.3 10 6.69 5.35 903 6.01 -2.6 NYMtT pfB NYMTP 1.94 8.7 ... 26.00 18.66 14 22.39 -11.5tNYMtT pfC NYMTO 1.97 8.5 ... 25.56 23.00 14 23.10 -5.7tNYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.93 22 22.92 -7.2 NewatrTc n NEWA ... ... ... 28.20 7.60 119 12.46 +32.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 931 15.88 -2.0 NewsCpB NWS .20 1.2 ... 17.70 12.65 211 16.15 -2.7 NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 88 17.74 -4.1 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.42 +1.3 Nexeo Sol NXEO ... ... ... 11.14 6.74 215 10.51 +15.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 10.62 +10.4 NexstarM NXST 1.50f 2.3 7 82.95 55.95 530 66.50 -15.0 NextDec n NEXT ... ... ... 20.00 3.95 78 7.00 -15.9 NichFncl h NICK ... ... 21 10.35 7.59 0 8.70 -1.1 NicoletBc n NCBS ... ... 16 61.98 47.70 20 56.64 +3.5 NightstTh n NITE ... ... ... 24.94 10.01 7 14.50 +10.5 Noodles NDLS ... ... ...dd 8.20 3.35 185 7.45 +41.9 Nordson NDSN 1.20 .9 24 151.84 107.16 185 132.72 -9.3 NorSys NSYS ... ... 80 6.24 2.77 1 3.19 -17.3 NorestB NBN .04 .2 16 29.95 16.15 16 19.25 -16.8sNthnTech NTIC .10e .3 31 29.00 14.95 2 28.90 +16.8 NorTrst NTRS 1.68 1.6 20 110.81 85.41 879 106.83 +6.9 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 12 26.29 +.1 NorthdBc NFBK .40 2.5 21 19.08 15.14 40 15.89 -7.0 Nthrim NRIM .96f 2.7 15 38.15 26.31 15 35.40 +4.6 NwstBcsh NWBI .68 4.0 18 17.78 14.95 333 16.83 +.6 NwstPipe NWPX ... ... ...dd 21.36 13.33 17 19.96 +4.3 NorwdFn s NWFL .88 3.0 23 35.72 24.33 6 29.81 -9.7 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 69 1.65 -31.3 NovaMeas NVMI ... ... 16 31.88 18.52 181 26.65 +2.9 Novan n NOVN ... ... ... 7.33 2.65 9 3.04 -28.0 Novanta NOVT ... ... ... 63.60 27.40 427 60.00 +20.0 Novavax NVAX ... ... ...dd 2.75 .73 7915 1.64 +32.3 Novelion rs NVLN ... ... ...dd 10.68 3.08 24 4.15 +33.0 NovoCure n NVCR ... ... ...dd 25.70 10.50 1395 24.15 +19.6 NovumeS n NVMM ... ... ... 4.75 2.30 14 3.03 -33.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 13 4.65 +14.5 NuCana n NCNA ... ... ... 30.41 9.32 44 23.55 +132.9 NuVasive NUVA ... ... 35 81.68 44.62 697 53.31 -8.9 NuanceCm NUAN ... ... ...cc 19.93 14.02 1379 14.64 -10.5 Nutanix n NTNX ... ... ... 56.28 14.38 2918 50.61 +43.5 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 1292 29.80 -43.3 Nuvectra NVTR ... ... ... 15.00 7.21 247 12.88 +66.0 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 100 24.58 +1.5 Nvidia NVDA .60 .3 53 254.50 102.11 14599 216.66 +12.0 NxStageMd NXTM ... ... ...dd 30.80 20.45 239 26.10 +7.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 241 1.89 -46.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 45 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.32 41 1.37 -17.9tOFS Cap OFS 1.36a 12.7 8 14.50 10.58 31 10.67 -10.3sOFS C25 n OFSSL 1.59 6.4 ... 25.20 24.80 13 25.01 +.4 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 27 1.40 +21.8 OP Bancp n OPBK ... ... ... 13.08 12.01 12 12.57 +1.0 OReillyAu ORLY ... ... 15 279.23 169.43 1687 227.67 -5.4 OSI Sys OSIS ... ... 40 96.64 50.50 83 67.68 +5.1 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 2 20.85 +6.7 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 154 4.29 -12.3 OaktrSp28 OCSLL 1.53 6.3 ... 25.79 24.01 2 24.37 -3.3 OaktStInco OCSI .56m 6.9 10 9.09 7.03 56 8.07 -3.9 OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.78 +102.3 ObalonT n OBLN ... ... ...dd 13.18 3.17 49 3.69 -44.2 ObsEva n OBSV ... ... ... 15.81 5.00 1 12.70 +30.1 OceanBio OBCI .05e ... ... 5.71 3.26 1 3.47 -20.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 397 1.08 -1.8 vjOceanR rs ORIG ... ... ... 154.86 20.22 91 24.42 -8.9 OceanFst OCFC .60 2.2 16 29.46 24.02 155 26.89 +2.4 Oclaro OCLR ... ... 9 10.93 5.61 7824 7.45 +10.5 OconeeFed OFED .40 1.4 31 30.49 25.12 0 28.60 -.3 OcularTher OCUL ... ... ...dd 11.79 3.30 131 6.29 +41.3 OdonateT n ODT ... ... ... 32.00 15.15 12 20.89 -16.4 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 69 8.06 +113.8 OfficeDpt ODP .10 4.6 5 6.26 2.00 2992 2.18 -38.4sOhioValB OVBC .84 1.8 29 45.40 28.25 7 45.65 +13.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 142 .22 -88.1 Okta n OKTA ... ... ... 44.30 21.52 1289 42.00 +64.0 OldDomFrt ODFL .52f .4 39 152.50 82.50 875 141.81 +7.8 OldLnBc OLBK .32 .9 21 35.25 26.01 47 34.57 +17.4 OldNBcp ONB .52 2.9 25 18.88 15.38 1059 17.75 +1.7 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.17 -12.0 OldSecBc OSBC .04 .3 17 15.00 10.75 35 14.15 +3.7 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 3 10.50 +.7 Ollies n OLLI ... ... 31 64.45 36.58 470 60.90 +14.4 OlympStl ZEUS .08 .3 14 25.84 15.83 40 23.58 +9.7 OmegaFlex OFLX .88 1.3 42 76.63 51.50 10 66.97 -6.2 Omeros OMER ... ... ...dd 27.09 8.36 1248 13.72 -29.4 Ominto hn OMNT ... ... ... 15.77 2.57 59 2.90 -14.5 Omnicell OMCL ... ... ...dd 55.40 38.00 311 43.55 -10.2 OnSmcnd ON ... ... 12 27.10 13.65 7100 23.12 +10.4 OnTrack OTIV ... ... ... 2.94 .93 107 1.10 -19.1 OncoMed OMED ... ... ...dd 5.56 1.74 132 2.92 -28.9 Oncobiolog ONS ... ... ... 2.30 .78 9 .97 -25.4 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 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 12 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 47

Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .50 991 .46 -69.1 OncoSec rs ONCS ... ... ...dd 2.95 .88 651 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.31 -3.3 OneHorz rs OHGI ... ... ...dd 3.38 .57 434 .62 -55.9 180 DgrCap TURN ... ... ... 2.45 1.42 41 1.83 -7.3 OneStopS n OSS ... ... ...dd 6.25 4.10 27 4.51 -7.6 1800Flowrs FLWS ... ... 22 13.33 7.80 77 12.60 +17.8 OpenText s OTEX .53 1.5 35 40.31 30.88 257 35.04 -1.8 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 6 10.05 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 229 2.00 -57.2 Ophthotech OPHT ... ... 1 3.60 2.24 98 2.59 -17.0 OpiantPh n OPNT ... ... ... 51.90 17.01 9 19.40 -15.5 OpkoHlth OPK ... ... ...dd 7.90 2.66 3299 3.04 -38.0 OptiNose n OPTN ... ... 32 25.24 15.01 47 20.48 +8.4 Optibase OBAS ... ... ...dd 10.40 6.40 2 8.25 +3.7 OptCable OCC .08 3.0 ...dd 3.35 2.13 2 2.70 +12.2 OptimB rs OPHC ... ... ...dd 13.96 1.85 21 4.82 +2.6 OpusBank OPB .59e 2.1 39 30.95 20.65 150 28.30 +3.7 OramedPh ORMP ... ... ... 11.34 6.15 12 7.51 -16.6 OraSure OSUR ... ... 34 23.01 12.61 757 17.19 -8.9 Orbcomm ORBC ... ... ...dd 11.99 8.63 480 9.01 -11.5 Orbotch ORBK ... ... 24 65.75 30.27 727 56.71 +12.9 Organovo ONVO ... ... ...dd 3.19 .91 252 1.16 -13.4 Orgenesis n ORGS ... ... ... 16.80 9.33 23 9.90 -28.5 OriginAg SEED ... ... ...dd 1.96 .64 160 .69 -19.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 9 .79 -10.1 Oritani ORIT 1.05e 6.7 12 17.75 15.05 147 15.65 -4.6 OrrstownF ORRF .52f 2.0 20 26.95 19.93 12 26.50 +5.0 OrthoPed n KIDS ... ... ... 23.00 14.00 117 18.87 -1.7 Orthox OFIX ... ... ...cc 61.00 37.35 79 59.70 +9.1 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 6 10.00 +.5 OssenInn rs OSN ... ... 17 8.90 1.50 94 2.78 -3.5 Otelco OTEL ... ... 10 17.75 6.55 45 15.10 +13.1 Otonomy OTIC ... ... ...dd 21.15 2.80 251 3.80 -31.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 0 13.65 -5.5 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 60 44.00 -1.0 OvaScience OVAS ... ... ...dd 1.96 .71 669 .88 -37.3 Overstk OSTK ... ... ...dd 89.80 13.75 1214 34.45 -46.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 20 9.68 -1.9 Oxbridge OXBR .48 23.0 4 6.20 1.85 5 2.09 -2.8 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 55 12.50 -10.5 OxfordLn OXLC 1.62 15.3 ... 11.10 9.11 47 10.59 +5.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.50 +1.2 OxfSqCap OXSQ .80 13.4 5 7.56 5.15 82 5.99 +4.4 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 2 7.98 -4.8 PAM PTSI ... ... 28 43.20 15.67 16 35.47 +3.0 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 0 10.40 -3.3 PC Cnnctn CNXN .34e ... 15 29.83 22.66 19 27.01 +3.1 PC-Tel PCTI .22 3.2 ... 8.48 5.65 8 6.96 -5.6 PCM Inc PCMI ... ... 53 31.20 6.90 286 10.55 +6.6 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 45 20.33 +6.7 PDC Engy PDCE ... ... ...dd 59.69 36.74 1045 54.66 +6.1tPDF Sol PDFS ... ... 27 23.93 11.05 116 10.99 -30.0 PDL Bio PDLI .20 6.9 4 3.55 2.05 771 2.88 +5.1 PDL Cmt n PDLB ... ... ... 16.95 14.46 14 15.15 -.2 PHI vtg PHII ... ... ...dd 13.24 9.01 1 13.20 +12.9 PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 74 12.38 +7.0 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 106 11.95 -6.6 PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.10 -40.6 PRA Grp PRAA ... ... 29 40.55 25.72 207 36.55 +10.1 PRA Hlth PRAH ... ... 60 95.90 61.93 475 84.76 -6.9 PRGX Glbl PRGX ... ... ...dd 10.30 5.40 93 9.65 +35.9 PTC Inc PTC ... ... ...cc 86.49 51.02 1059 82.15 +35.2 PTC Thera PTCT ... ... ...dd 33.22 10.65 894 27.60 +65.5 PacWstBc PACW 2.40f 4.6 16 54.86 43.08 562 52.18 +3.5 Paccar PCAR 1.00 1.5 14 79.69 61.93 3908 64.90 -8.7 PacBiosci PACB ... ... ...dd 5.70 2.02 383 2.47 -6.4 PacEthanol PEIX ... ... ...dd 7.50 2.75 334 3.45 -24.2 PacMerc PMBC ... ... 22 10.00 6.85 13 9.50 +8.6 PacPreBc PPBI .15p ... 26 46.05 32.05 444 39.95 -.1 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1274 34.50 -24.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 13 7.85 +96.3 PanASlv PAAS .14f .8 21 19.56 13.99 933 16.74 +7.6 PangaeaL PANL ... ... 2 8.40 2.13 43 3.07 -16.6 PapaJohns PZZA .90 1.4 23 85.20 54.00 558 62.40 +11.2 PapaMurph FRSH ... ... ...dd 6.50 3.50 11 4.98 -7.4tParatekPh PRTK ... ... ...dd 29.00 10.15 1030 11.10 -38.0 ParkCity PCYG ... ... 40 15.00 8.10 84 8.40 -12.0 ParkOh PKOH .50 1.3 16 47.90 34.33 18 37.35 -18.7sParkeBcp PKBK .48b 2.0 17 24.45 11.65 21 23.90 +16.3 ParkrVs rs PRKR ... ... ...dd 2.72 .70 82 .75 -29.7 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.30 -30.1 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 1 15.65 +1.6 PatrkInd s PATK ... ... 21 72.35 42.77 308 53.65 -22.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 19.25 +7.8 PatriotTr n PATI ... ... 12 22.05 16.72 1 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 524 17.91 -16.7 Patterson PDCO 1.04 4.5 13 48.30 21.09 2019 22.99 -36.4 PattUTI PTEN .08 .4 ...dd 25.03 14.83 3845 19.86 -13.7 Pavmed n PAVM ... ... ...dd 9.31 1.35 30 1.58 -30.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 2741 60.00 -11.9 Paylocity PCTY ... ... ...cc 57.16 39.14 162 52.70 +11.7 PayData rs PYDS ... ... ...dd 4.10 1.17 72 1.63 -35.6 PayPal n PYPL ... ... 50 86.32 43.95 10778 74.00 +.5 pdvWirelss PDVW ... ... ...dd 39.75 21.40 20 30.65 -4.5 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 8 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 29.20 25 34.06 -2.7 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 296 60.60 +28.5 PnnNtGm PENN ... ... 49 33.30 17.56 1722 26.26 -16.2 PennVa n PVAC ... ... ... 48.17 31.00 111 45.74 +17.0 PennantPk PNNT .72 10.6 8 8.17 6.29 190 6.78 -1.9 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 124 13.23 -3.6 PennsWd PWOD 1.88 4.3 17 50.00 38.12 4 44.03 -5.5 PensarAc n WRLS ... ... ... 10.17 7.75 3 9.80 +1.3 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0 PensarA un WRLSU ... ... ... 11.48 10.02 1 10.41 +.9 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 2667 18.47 -1.2 PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 9 25.45 -10.1sPeBcOH PEBO 1.12f 3.0 18 37.70 29.55 28 37.11 +13.8 PeopBNC PEBK .52f 1.7 18 36.12 19.65 8 30.78 +.3 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 4 47.61 +2.2 PeopUtah n PUB .36 1.1 29 33.90 24.63 14 32.10 +5.9tPepsiCo PEP 3.22 3.2 21 122.51 100.97 4753 101.15 -15.7 Percptr PRCP .15 1.7 52 10.81 6.80 4 8.89 -8.4 Percient PRFT ... ... 46 24.69 16.20 108 24.12 +26.5 Performnt PFMT ... ... ...dd 3.52 1.52 57 3.08 +86.7 PerionNwk PERI ... ... ... 2.06 .72 14 .72 -30.0 PermaFix PESI ... ... ... 4.45 3.10 16 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 10 9.15 +1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 46 2.38 -.8 PerryEllis PERY ... ... 7 28.00 16.35 80 25.71 +2.7 PershGld rs PGLC ... ... ... 3.31 1.83 18 2.06 -14.2 PetIQ n PETQ ... ... ... 28.23 17.03 250 22.53 +3.2 PetMed PETS 1.00f 2.9 23 57.80 22.74 617 34.30 -24.6 PFSweb PFSW ... ... ...dd 9.92 5.90 9 9.42 +26.8 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 59 43.00 +28.4 PhotrIn PLAB ... ... 46 11.75 7.20 608 7.85 -7.9 PierisPhm PIRS ... ... ... 9.75 2.28 231 6.43 -14.8 PilgrimsP PPC ... ... 10 38.39 20.28 1370 22.83 -26.5 PingtanM PME .04 1.2 21 5.08 1.99 147 3.36 +10.2 PinnclEnt PNK ... ... ... 33.59 18.30 208 30.55 -6.7 PinnaclFn PNFP .56 .9 21 70.30 58.40 577 65.20 -1.7 PioneerPw PPSI ... ... 14 7.95 4.75 1 5.95 -21.8 Pixelwrks PXLW ... ... ... 7.05 3.50 255 4.19 -33.8 PlatEag n EAGL ... ... ... 9.85 9.60 1 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.14 +1.3 PlayaHot n PLYA ... ... ...dd 12.27 9.41 307 10.44 -3.2 Plexus PLXS ... ... 19 66.78 49.06 160 61.48 +1.3 PlugPowr h PLUG ... ... ...dd 3.21 1.53 4344 1.84 -22.0sPlumasBc PLBC .36f 1.3 16 27.10 17.93 6 28.10 +21.1 PluristemT PSTI ... ... 10 2.12 1.06 526 1.26 -8.7 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.14 -8.9 PointrTel h PNTR ... ... 20 19.65 8.65 13 14.55 -21.8 PointsInt g PCOM ... ... 45 12.49 7.70 48 10.46 +1.7 PolarPwr n POLA ... ... ... 7.62 4.01 7 6.18 +23.4 Polarity rs COOL ... ... ... 32.63 10.33 238 17.01 -26.7 Pool Corp POOL 1.48 1.1 35 150.26 97.25 268 137.01 +5.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 0 69.50 -.3sPopular BPOP 1.00 2.1 24 46.83 32.04 1011 47.06 +32.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 9 24.46 +.7 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 0 22.56 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.85 1 13.27 -7.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 988 33.64 -30.9 Potbelly PBPB ... ... ...dd 14.28 10.50 101 11.35 -7.7 PotltchDel PCH 1.60 3.1 28 56.35 43.15 371 52.30 +4.8 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 36 30.98 +8.1 PwrInteg POWI .64f 1.0 36 86.60 60.55 213 66.75 -9.2 PS VarRate VRIG .57 2.3 ... 25.35 25.06 103 25.13 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 2 21.97 +3.4 PSOpYCmd PDBC ... ... ...q 18.50 14.95 1064 18.28 +4.8 PwSGDrChi PGJ .20e .5 ...q 50.87 34.94 36 44.01 -1.8 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.24 -4.6 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 306 17.11 -3.9 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 276 15.70 -5.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 1 103.63 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.63 -4.3 PwSWtr PHO .18e .6 ...q 31.82 26.16 29 30.34 +.2 PSNasIntnt PNQI ... ... ...q 141.10 95.97 78 125.80 +8.7 PSMoment PDP .11e .2 ...q 55.77 45.07 146 52.29 +1.3 PSBuybk PKW .52e .9 ...q 63.49 50.99 53 57.34 -2.8 PSh Tech PTF .26e .5 ...q 60.98 44.43 2 55.48 +5.3 PSh Hlthcr PTH ... ... ...q 83.20 52.88 6 76.58 +6.3 PSh Inds PRN .19e .3 ...q 64.86 51.79 1 58.93 -3.3 PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 35.22 +.3 PSh Engy PXI .69e 1.6 ...q 42.58 30.10 3 41.82 +5.9 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 4 67.72 +4.1 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 1 68.50 -3.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 84 131.35 +1.1 PSDvMom PIZ .26e 1.0 ...q 29.70 23.97 109 27.26 -1.3 PSEmMom PIE .12e .6 ...q 22.22 16.23 123 20.71 +.8 PShTact n DWIN 1.18 4.8 ... 28.33 24.71 19 24.79 -7.8 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.60 -2.0 PS IntlLB IDLB ... ... ...q 32.01 26.62 1 30.29 +.5 PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.40 +.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 60.19 -1.6 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 0 24.46 -1.7 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 70.79 -5.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 19 37.41 -.5 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.20 -.6 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 28 16.00 +3.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 12 57.97 +3.5 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.67 +1.9 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 1932 55.65 +1.1 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 5 61.86 +4.1 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 40 22.83 -3.3 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 54.26 -.4 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 48 30.79 -13.0 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 9 52.19 -1.2 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.34 PS SC Info PSCT .08e .1 ...q 83.13 71.05 9 77.84 +1.8 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.77 -4.5 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.56 +.1 PS SC HCre PSCH ... ... ...q 118.29 79.74 36 114.62 +16.3tPSh1-30Tr PLW .66 2.1 ... 33.52 31.03 16 31.01 -5.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 9 25.74 -1.2 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 51612 158.65 +1.9 PranBio rs PRAN ... ... ... 3.79 1.75 3 1.96 -37.2 Precipio n PRPO ... ... ... 28.16 .37 217 .43 -64.3 PrecTh rs AIPT ... ... ...dd 2.50 .81 355 .96 -5.1 PfdBkLA PFBC .88 1.3 21 67.65 48.89 75 66.49 +13.1 PrefrmdLn PLPC .80 1.2 32 85.63 44.80 5 68.87 -3.1 PremFin PFBI .60 3.0 13 22.92 16.78 4 19.77 -1.5 Premier PINC ... ... ...dd 36.50 27.16 322 33.16 +13.6 Presbia n LENS ... ... ... 7.14 1.86 1 2.22 -41.3 Presidio n PSDO ... ... ... 19.74 12.75 51 15.70 -18.1 PriceTR TROW 2.28 2.1 21 120.07 67.62 2012 111.00 +5.8 PrSmrt PSMT .70 .8 36 93.55 77.50 104 88.75 +3.1 PrmEgy PNRG ... ... ...dd 70.30 39.80 0 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 183 12.65 +.6 Primoris PRIM .24 .9 19 30.00 21.84 113 26.28 -3.3 PrinPrice PSET .16e ... ... 34.46 28.19 5 32.18 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.22 -.7 PrinMill ef GENY .06e ... ... 38.17 27.38 0 34.43 -.8 Prin US SC PSC ... ... ... 33.19 27.61 1 31.47 -.8 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1077 61.08 -13.4 ProDex PDEX ... ... 28 8.00 4.55 6 6.80 ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.89 +33.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 37 3.50 +8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 110 50.96 -9.1 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 8675 137.56 -.8 ProDvrs h rs IPDN ... ... ... 9.95 2.45 5 2.89 -29.3sProrEng PFIE ... ... 1 3.75 1.11 579 3.94 +105.2 PrognicsPh PGNX ... ... ...dd 8.63 4.60 604 6.96 +17.0 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 182 37.04 -13.0 Proofpoint PFPT ... ... ...dd 127.35 74.42 799 120.11 +35.2 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 24320 18.46 -14.2 ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.95 +2.7 PrUlNBio rs UBIO ... ... ... 46.35 24.43 49 28.12 -16.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 7 11.19 -1.8 ProUShBio BIS ... ... ...q 29.66 17.52 38 22.34 +1.3 ProspctCap PSEC .72 11.3 8 9.45 5.51 1195 6.38 -5.3 ProtagTh n PTGX ... ... ...dd 23.97 7.85 82 8.66 -58.4 ProteonTh PRTO ... ... ...dd 2.85 1.10 16 2.17 +14.1 Proteos n PTI ... ... ... 8.61 1.41 409 5.14 -11.8tProthena PRTA ... ... ...dd 70.00 10.83 2591 10.99 -70.7 ProvidSv PRSC ... ... 25 79.38 43.19 44 77.60 +30.8 ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.90 -9.6 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.15 -1.4 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 3 18.39 +4.5 PsychmCp PMD .72f 3.4 24 27.99 15.99 7 21.25 +3.4 Pulmatrix PULM ... ... ...dd 3.42 .42 732 .47 -67.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 257 15.71 -33.4 PumaBiotc PBYI ... ... ...dd 136.90 28.35 329 63.25 -36.0sPureAcq un PACQU ... ... ... 10.17 10.08 656 10.19 +.7 PureCycle PCYO ... ... ...dd 9.65 5.85 8 9.30 +11.4 PurplInv n PRPL ... ... ... 13.90 7.65 60 8.42 -16.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 8 1.08 -66.5 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.30 +8.0 QAD A QADA .29 .6 ...dd 50.35 29.40 22 44.40 +14.3 QCR Hld QCRH .24f .5 18 50.00 39.85 68 46.65 +8.9 QIWI plc QIWI .84e 5.0 16 26.55 13.67 111 16.96 -2.1 Qorvo QRVO ... ... ...dd 86.84 62.68 1425 67.66 +1.6tQualcom QCOM 2.48f 5.0 ...dd 69.28 48.92 9495 49.75 -22.3 QualitySys QSII .70 5.1 27 17.74 12.24 145 13.71 +1.0 Qualstar rs QBAK ... ... ... 13.50 4.77 4 10.46 +24.5 Qualys QLYS ... ... 76 85.00 36.70 479 77.20 +30.1 Quantenn n QTNA ... ... ... 22.50 9.60 183 13.05 +7.0 Quanterx n QTRX ... ... ... 24.81 15.30 74 16.81 -21.7 Quartrhill g QTRH .05 ... 5 2.20 1.26 29 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 13 1.92 -16.5 QuickLog h QUIK ... ... ...dd 2.22 1.15 173 1.38 -20.7 Quidel QDEL ... ... ...dd 57.30 23.02 122 54.86 +26.6 QuinStreet QNST ... ... ...cc 14.65 3.36 997 11.98 +43.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 1.85 -22.1 Quotinet QTNT ... ... ... 7.74 2.78 216 4.30 -13.1 QuratQVC A QRTEA ... ... 22 29.11 20.74 2673 23.71 -2.9 QuratQVC B QRTEB ... ... 25 28.90 19.40 1 23.80 -3.1R -:R1 RCM n RCM ... ... ... 8.20 3.05 240 7.64 +73.2 RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 120 27.97 +2.2 RBC Bear ROLL ... ... 39 139.95 94.97 67 119.97 -5.1 RCI Hosp RICK .12 .4 11 33.78 16.32 28 27.58 -1.4 RCM RCMT 1.00e ... 31 7.50 4.60 44 5.23 -16.3 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 29 5.45 +101.9 RGC Res s RGCO .62 2.5 30 31.99 21.21 4 25.30 -6.6 RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.60 +25.0 RMG Net rs RMGN ... ... ...dd 3.60 .75 56 1.16 +41.5 RMR Gp h RMR 1.00 1.4 43 82.70 42.36 59 73.95 +24.7 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 207 11.00 -18.2 RTI Surg RTIX ... ... ...dd 6.00 3.85 42 4.40 +7.3 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 172 2.64 -52.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 206 5.79 -31.9 RadNet RDNT ... ... 48 14.85 6.00 371 13.45 +33.2 RadaElc rs RADA ... ... ...dd 3.86 1.07 72 2.27 -26.3 Radcom RDCM ... ... 67 22.45 17.00 24 18.20 -8.3 RadiSys RSYS ... ... ...dd 4.39 .53 648 .80 -20.7 RadiusHlth RDUS ... ... ...dd 49.16 24.66 604 32.20 +1.4 Radware RDWR ... ... ...dd 22.50 15.28 177 22.19 +14.4 RamacoRs n METC ... ... ... 9.35 3.81 55 6.77 -1.6 Rambus RMBS ... ... ...cc 15.50 11.30 459 13.53 -4.9 RandCap RAND ... ... 18 3.50 2.54 2.55 -15.5 Randgold GOLD 1.00f 1.3 25 108.29 77.70 325 79.90 -19.2 RandBcp n RNDB ... ... ... 16.49 13.36 17 16.10 +4.9 Rapid7 n RPD ... ... ...dd 28.73 14.75 277 27.46 +47.2 RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.32 -9.8 RavenInds RAVN .52 1.4 37 40.85 26.70 95 37.50 +9.2tReShape rs RSLS ... ... ... 6.45 .56 336 .53 -64.1 ReadIntlA RDI ... ... 12 17.50 14.37 19 15.80 -5.4 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 38 .95 -35.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 40 3.60 +5.3 Rl NxtEc n BLCN ... ... ... 25.05 21.69 33 22.27 -8.2 RealPage RP ... ... 69 56.41 32.30 761 52.90 +19.4 ReataPh n RETA ... ... ...dd 40.88 19.31 150 25.86 -8.7 ReconTech RCON ... ... ...dd 5.36 .64 84 1.30 -.1 RecroPhm REPH ... ... ... 12.23 5.81 135 11.27 +21.8 RedRobin RRGB ... ... 27 74.11 45.70 133 62.00 +9.9 RedRkRs n RRR .40 1.3 ... 35.77 21.41 313 30.19 -10.5 RedViolt n RDVT ... ... ... 46.40 5.05 34 6.39 -86.2 Redn n RDFN ... ... ... 33.49 19.18 1095 21.71 -30.7 RedhillBio RDHL ... ... ... 11.25 4.30 73 4.82 -6.2 Regenrn REGN ... ... 29 543.55 310.51 650 316.17 -15.9 RegnxBio n RGNX ... ... ...dd 42.00 16.30 215 36.70 +10.4 RegulusTh RGLS ... ... ...dd 1.95 .63 167 .66 -36.8 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 16 21.00 +1.7 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 11 22.81 -11.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 3 4.50 -5.7 RemarkHld MARK ... ... ...dd 15.10 1.93 239 5.90 -39.4sRenasant RNST .76 1.6 21 46.71 37.68 141 46.49 +13.7 RenewEn REGI ... ... ...dd 14.10 9.50 589 13.00 +10.2 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.35 -20.3 RentACt RCII .32 3.2 17 13.89 7.22 920 10.01 -9.8 Replgn RGEN ... ... 53 46.81 29.56 177 37.63 +3.7 RepBncp RBCAA .97f 2.3 18 44.04 33.17 25 42.87 +12.8 RepFBcp FRBK ... ... 60 9.90 8.00 139 8.35 -1.2 resTORbi n TORC ... ... ... 21.10 7.55 43 8.57 -49.2 RschFrnt REFR ... ... ...dd 1.55 .85 38 .95 -8.7 Resonant RESN ... ... ... 8.55 3.17 3022 4.14 -44.6 ResConn RECN .48 3.0 25 17.00 12.05 83 15.75 +1.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 93 4.27 -7.2tRetailOpp ROIC .78 4.8 48 21.94 16.21 935 16.31 -18.2tRetoEco n RETO ... ... ... 12.75 5.51 75 5.59 -20.7 Retrophin RTRX ... ... ...dd 28.25 15.55 264 26.85 +27.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 315 28.35 -20.7tRevenHo n RVEN ... ... ... 6.75 2.47 10 2.65 -42.8 RevolutL rs RVLT ... ... ... 9.00 2.95 95 3.63 +10.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 63 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 116 22.21 -23.6 RibbnCm n RBBN ... ... ... 8.36 4.97 162 5.43 -29.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 12 1.55 +4.7 RichrdElec RELL .24 2.6 ... 9.28 5.31 28 9.16 +35.9 RigelPh RIGL ... ... ...dd 4.71 2.14 2479 3.69 -4.9 RigNet RNET ... ... ...dd 21.35 12.70 19 15.10 +1.0 RiminiSt n RMNI ... ... ... 10.40 .20 9 7.85 -.8 RiotBlck RIOT 1.00p ... ... 46.20 3.03 673 7.36 -74.1 RiseEdCy n REDU ... ... ... 18.60 9.50 106 16.45 +11.2 RittrPh rs RTTR ... ... ... 11.00 1.83 45 2.73 -17.0 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 20 9.34 +7.7 RocktPh n RCKT ... ... ... 20.60 3.40 101 16.52 +58.2 RockwllM RMTI ... ... ...dd 8.98 4.84 191 5.38 -7.6sRockyBr RCKY .44 1.8 18 22.80 12.20 142 23.85 +26.2 RkyMChoc RMCF .48 4.1 20 13.23 11.05 3 11.80 +.2 Roku n ROKU ... ... ...cc 58.80 15.75 1661 31.88 -38.4 Rosehill n ROSE ... ... ... 11.69 5.52 8 8.15 +3.7 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 2.82 .23 21 .34 -39.6 RossStrs s ROST .90f 1.1 22 85.66 52.85 1459 78.29 -2.4 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 439 88.98 +8.4 Rubicon rs RBCN ... ... ... 10.45 6.40 4 6.96 -12.8 RmblOn B n RMBL ... ... ... 5.70 3.53 2 5.18 -.4 RushEntA RUSHA ... ... 27 55.40 34.30 578 43.21 -15.0 RushEntB RUSHB ... ... 32 52.76 31.92 53 40.80 -15.4 RuthsHosp RUTH .44f 1.7 27 26.90 17.95 124 26.35 +21.7 Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 218 111.61 +7.1S -:S&T Bcp STBA 1.00 2.3 17 44.13 32.75 92 43.13 +8.3 S&WSeed SANW ... ... ... 5.20 2.90 12 3.50 -10.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 3 18.95 +2.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1067 164.49 +.7 SEI Inv SEIC .60f .9 27 78.35 49.45 1021 68.46 -4.7 SelasLf rs SLS ... ... ... 19.80 3.43 144 5.46 -30.5 SG Blck n SGBX ... ... ... 7.00 3.70 25 4.62 -22.7 SGOCO rs SGOC ... ... ... 2.55 .90 29 1.03 -2.8 SI Fincl SIFI .24 1.7 15 16.45 13.75 8 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 80 6.11 +3.4 SLM Cp SLM ... ... 19 13.14 9.65 4243 11.89 +5.2 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 71.18 +3.5 SmartGlb n SGH ... ... 10 56.69 11.50 830 38.90 +15.4 SMTC hg SMTX ... ... ... 2.52 1.10 5 2.41 +27.4 SORL SORL ... ... 3 9.74 3.59 172 3.95 -41.2 SP Plus SP ... ... 22 41.70 28.10 53 36.85 -.7 SPAR Gp h SGRP ... ... ... 3.75 .87 28 1.26 +2.4tSpdDorWrF DWFI ... ... ... 26.06 24.47 18 24.43 -3.4 SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2 SPS Cmce SPSC ... ... 98 67.18 45.02 213 64.90 +33.6 SS&C Tch s SSNC .28 .6 31 53.99 35.85 1441 49.16 +21.4 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 24 4.32 +23.1 SSR Mng g SSRM ... ... 18 11.40 7.64 569 10.27 +16.8 SVB FnGp SIVB ... ... 26 271.79 159.44 472 257.58 +10.2 SabanCap n SCAC ... ... ... 10.20 9.84 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.69 +1.6 SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1544 17.41 -7.2 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.00 -1.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1657 20.22 -1.4 SAExplr rs SAEX ... ... ...dd 5.76 1.18 36 1.40 -36.4 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 16 80.65 +.3 SageThera SAGE ... ... ...dd 195.97 59.57 425 140.36 -14.8 Saia Inc SAIA ... ... 35 80.25 41.28 181 71.65 +1.3 SalemMda SALM .26 7.6 13 8.25 3.25 46 3.40 -24.4 SalisbryBc SAL 1.12 2.6 16 51.80 39.00 0 43.71 -2.1 SanderFm SAFM 1.28 1.1 8 176.43 108.82 307 115.06 -17.1 SndySpr SASR 1.04 2.6 17 45.64 36.41 301 40.31 +3.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 27 58.36 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 3231 17.30 +5.5 Sanmina SANM ... ... 18 42.95 24.60 1188 30.95 -6.2 Sano rt GCVRZ ... ... ... .49 .26 50 .44 +15.8 Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 8 9.04 -21.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 1069 77.80 +39.8 Savara rs SVRA ... ... ...dd 17.19 4.60 123 8.63 -41.8 scPhrma n SCPH ... ... ...dd 18.17 9.70 74 9.95 -17.7 ScanSource SCSC ... ... 12 45.35 31.40 107 35.35 -1.3 Schmitt h SMIT ... ... ...dd 4.47 1.55 148 2.02 -26.3 Schnitzer SCHN .75 2.4 10 38.85 17.80 212 31.70 -5.4 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 80 41.50 +3.5 Schulmn SHLM .82 1.9 32 43.88 25.00 189 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 21.90 763 49.90 -2.7tScynexis SCYX ... ... ...dd 2.94 1.22 744 1.16 -50.0 SeaChange SEAC ... ... ... 4.03 2.35 164 3.17 -19.3 SeacstBkg SBCF ... ... 24 28.44 20.58 163 27.85 +10.5 SeagateT STX 2.52 4.3 15 62.70 30.60 2063 58.30 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 39 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 688 3.22 -10.1 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 154 1.75 -32.7 SeaSpine n SPNE ... ... ...dd 13.46 7.37 17 11.13 +10.0 SeattGen SGEN ... ... ...dd 71.32 45.31 918 48.13 -10.0 SecndSight EYES ... ... ...dd 2.58 .90 130 1.64 -14.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 47 10.30 +6.6 SecWkA A n SCWX ... ... ...dd 12.99 7.83 67 10.60 +19.5 SecNtl lf SNFCA .23t ... 6 6.76 4.05 5 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.28 +5.1 SelIncREIT SIR 2.04 10.7 17 26.72 17.90 331 19.05 -24.2 SelectaB n SELB ... ... ... 24.02 7.95 269 11.88 +21.1 SelectvIns SIGI .72 1.2 20 62.40 46.28 94 61.05 +4.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 2321 4.60 +23.3 Semtech SMTC ... ... 50 44.85 31.30 537 40.65 +18.9 SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3 SenecaA SENEA ... ... 11 38.15 27.00 16 28.75 -6.5tSenesTc n SNES ... ... ...dd 8.00 .43 22 .45 -37.5 SenHous SNH 1.56 10.3 10 22.01 14.88 1227 15.16 -20.8 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 14 24.45 -3.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 12 25.42 -5.4 Senmiao n AIHS ... ... ... 8.91 5.00 84 7.38 +30.6 Senomyx SNMX ... ... ...dd 1.71 .56 87 1.16 -10.8 SensusHlt n SRTS ... ... ... 6.25 3.38 13 5.87 +13.8 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 1 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 93 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 99 7.55 -25.5 SvcSource SREV ... ... ...dd 4.17 2.61 90 3.86 +24.9 ServiFst s SFBS .44f 1.0 23 44.44 32.54 83 43.13 +3.9 SevStars h SSC ... ... ...dd 7.00 1.26 619 2.42 -47.5 SevernBc SVBI .12 1.6 34 8.20 6.70 5 7.49 +3.2 SharingE rs SEII ... ... 40 12.40 2.61 3 3.17 -58.2 Sharps SMED ... ... ...dd 5.73 3.74 43 4.10 +.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 4 6.17 +40.1 ShndTele s SHEN .26f .7 ... 41.80 28.00 97 38.80 +14.8 ShiftPixy n PIXY ... ... ... 11.64 2.00 152 2.83 -1.7 Shiloh SHLO ... ... 29 14.97 6.45 34 8.73 +6.5 Shineco n TYHT ... ... ... 4.95 1.31 28 1.44 -37.4 Shire SHPG 1.05e .7 90 192.15 123.73 4023 158.37 +2.1 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 101 23.89 -10.7 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 9 18.82 +12.7 ShotSpot n SSTI ... ... ... 33.19 9.33 234 27.76 +97.6 Shuttery SFLY ... ... ...cc 86.41 39.76 965 83.30 +67.4 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 12 8.14 -39.7 SiennaBi n SNNA ... ... ... 29.25 13.37 45 19.40 +6.9 Sientra SIEN ... ... ...dd 16.68 7.20 678 12.99 -7.6sSierraBc BSRR .64 2.2 19 29.39 23.10 25 29.02 +9.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 134 1.83 -50.9 SierraWr SWIR ... ... 22 31.95 15.10 256 17.50 -14.4 SifyTech SIFY .02e .9 ... 3.15 .69 107 1.99 +11.2 SigmaDsg SIGM ... ... ...dd 7.00 5.50 301 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.07 26 1.14 -47.0 Sigmatr SGMA ... ... 12 11.61 5.02 29 6.09 -39.8 SignatBk SBNY ... ... 18 161.92 116.68 639 128.52 -6.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 19 32.50 26.97 1610 29.15 -.8 SilcLtd SILC 1.00 2.8 18 77.95 32.00 65 35.91 -48.8 SilcnLab SLAB ... ... 87 101.90 66.35 497 95.20 +7.8 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 150 47.00 -11.3 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 14 4.00 -5.5 Silvercrest SAMG .56f 3.6 23 16.80 11.85 9 15.50 -3.4 SimmnsFst s SFNC ... ... 19 30.90 24.88 497 30.50 +6.8 SimplyGd n SMPL ... ... ... 16.01 10.93 425 12.59 -11.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 38 18.00 11.00 39 17.70 +9.9 Sina SINA ... ... 44 124.60 72.26 864 91.62 -8.7 Sinclair SBGI .72 2.4 11 41.15 26.70 2079 29.85 -21.1 SinoGlobl SINO ... ... ...dd 3.99 1.04 73 1.14 -55.5 Sinovac h SVA ... ... ...dd 8.75 4.60 25 7.88 SiriusXM SIRI .04 .7 35 6.62 4.73 21009 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.45 50 3.86 -42.6 SkySolar SKYS ... ... ...dd 2.43 .82 3 1.31 -12.6 SkyWest SKYW .40f .7 17 60.65 31.75 131 54.95 +3.5tSkywksSol SWKS 1.28 1.5 20 117.65 86.86 2065 87.81 -7.5 SleepNmbr SNBR ... ... 21 40.72 28.23 903 28.94 -23.0 SmartFn rs SMBK ... ... 25 26.26 20.50 9 23.97 +10.5 SmartSnd n SND ... ... ... 13.70 4.81 1089 6.98 -19.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 228 1.90 -33.1 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 139 4.60 -18.6tSocketM n SCKT ... ... ... 4.59 2.79 47 2.91 -18.7 SodaStrm SODA ... ... 35 98.26 49.33 138 94.42 +34.2tSohu.cm h SOHU ... ... ...dd 70.86 29.66 1457 27.28 -37.1 Sol-Gel n SLGL ... ... ... 12.23 9.00 21 9.62 -10.2 SolarCap SLRC 1.64 8.1 12 22.94 19.70 45 20.36 +.7 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 8 16.95 -4.6 SolarEdg n SEDG ... ... 32 59.20 15.40 539 52.35 +39.4 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 16 1.71 -5.0 SolidBio n SLDB ... ... ... 33.74 6.83 318 13.91 -38.5 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 12 1.72 -22.6 SonicCorp SONC .64 2.4 18 30.05 22.11 375 26.73 -2.7 SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.38 -20.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 34 3.86 -29.2 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 125 2.10 -7.5 SorrentoTh SRNE ... ... 47 10.65 1.50 1580 6.10 +60.5 SotherlyH SOHO .46f 7.1 41 7.08 5.57 75 6.49 +.6 SothrlyH pf SOHOB 2.00 8.1 ... 27.32 24.75 5 24.80 -3.3 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 5 24.65 -2.8 SouMoBc s SMBC .44 1.3 16 40.80 30.30 7 34.80 -7.4 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.70 +7.9 SouthState SSB 1.36f 1.6 24 94.50 78.60 217 86.35 -.9 SthnFstBsh SFST ... ... 23 47.55 32.40 10 46.45 +12.6 SoNatBcVa SONA .32 2.0 45 18.48 15.11 24 15.90 -.8 SsdeBTX SBSI 1.12a 3.1 18 37.57 31.20 104 35.69 +6.0 SparkEn s SPKE .72 6.2 10 23.65 8.60 282 11.75 -5.2 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 9 24.14 -9.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 563 73.83 +43.6 SpartnMot SPAR .10 .6 39 18.35 7.85 276 16.50 +4.8 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 252 18.19 -31.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1175 17.01 -10.2 SperoTh n SPRO ... ... ... 19.00 9.66 85 13.41 +14.1tSphr3D grs ANY ... ... ... 7.25 .46 420 .45 -81.6 Spherix rs SPEX ... ... ...dd 4.75 .89 385 1.05 -25.0 Splunk SPLK ... ... ...dd 112.66 54.17 2446 97.64 +17.9 SpokHldgs SPOK .50 3.3 34 20.60 13.75 116 15.35 -1.9 SportsWhs SPWH ... ... 10 6.99 3.40 673 5.04 -23.8 SprBkPh n SBPH ... ... ...dd 18.93 8.47 18 14.40 +7.1 SprottFoc FUND .75e 9.8 ...q 8.39 6.84 65 7.67 -3.2 Sprouts SFM ... ... 25 28.29 17.55 1371 24.55 +.8 StaarSur STAA ... ... ... 17.60 8.95 108 16.45 +6.1 Staff360 rs STAF ... ... ... 5.70 1.51 8 1.75 -44.4 Stamps.cm STMP ... ... 26 233.13 100.55 220 222.00 +18.1 StarBulk rs SBLK ... ... ...dd 13.29 7.57 199 12.23 +8.6 StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 9 25.55 +.9 StarsGp g TSG ... ... ... 33.50 15.85 314 30.95 +32.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 8291 57.71 +.5sStatAutF STFC .40 1.3 ...dd 30.85 22.11 26 30.75 +5.6sStateBkFn STBZ .80f 2.5 22 32.50 24.90 83 32.21 +7.9 SteadyM n STDY ... ... ...dd 7.50 2.61 28 2.65 -28.4 StealthGas GASS ... ... 28 4.70 2.90 21 4.14 -5.0 SteelCon STCN ... ... ...dd 2.90 1.46 14 2.00 -19.7 StlDynam STLD .75f 1.6 18 50.70 32.20 1619 46.35 +7.5 SteinMart s SMRT .30 15.8 ...dd 2.55 .48 193 1.90 +63.8 StellrAcq n STLR ... ... ... 10.49 9.99 16 10.30 +.9 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.55 .70 9 .75 -7.4 StemlineTh STML ... ... ...dd 18.75 7.30 116 17.00 +9.0 Stericycle SRCL ... ... ...cc 88.00 56.64 941 60.80 -10.6 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 54 46.89 -11.5 SterlBcp n SBT .01p ... ... 14.98 12.00 91 12.83 +1.0 SterlCons STRL ... ... 28 18.90 8.84 94 11.45 -29.7 SMadden SHOO .80 ... 21 49.28 36.10 496 47.50 +1.7 Stewrdshp SSFN .12 1.0 16 12.75 8.50 7 11.75 +14.6 StitchFix n SFIX ... ... ...cc 30.07 14.48 451 20.99 -18.7 StockYBc s SYBT .92f 2.4 20 44.50 31.90 146 37.75 +.1 StoneCastle BANX 1.52 7.0 12 22.75 19.66 4 21.66 +7.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 55 1.24 +.7 Stratasys SSYS ... ... ...dd 30.88 18.00 432 20.66 +3.5 Strattec STRT .56 1.7 22 49.20 23.85 6 33.10 -24.0 StratusPrp STRS 1.00e ... 66 32.75 26.15 4 31.10 +4.7 Strayer STRA 1.00 .9 30 109.82 76.40 46 105.85 +18.2 StreamHlth STRM ... ... ...dd 2.82 .92 18 1.67 -1.2 StrgbrBio n SBBP ... ... ... 9.25 4.00 197 7.30 +.7 StudentTrn STB .44 5.9 18 7.54 5.58 1296 7.50 +22.1tSummerInf SUMR ... ... ...dd 2.25 .90 82 .87 -42.0 SumFWV SMMF .52f 2.0 22 28.16 20.93 10 26.26 -.2 SmtStB s SSBI .48 3.5 20 14.99 11.65 4 13.80 +9.5 SumTher n SMMT ... ... ...dd 16.86 8.80 26 13.72 +23.8 SunHydrl SNHY .36 .7 44 70.83 35.63 89 51.47 -20.4 SundEng n SNDE ... ... ... 9.59 3.61 7 4.55 -23.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 65 2.81 -23.8 SunOpta STKL ... ... ...dd 10.20 6.27 99 6.95 -10.3 SunPower SPWR ... ... ...dd 11.70 6.46 953 8.79 +4.3 Sunrun n RUN ... ... 8 10.16 4.21 1372 8.99 +52.4 Sunworks n SUNW ... ... ... 2.14 .90 58 .93 -11.4 SuperMicro SMCI ... ... 13 27.90 16.10 154 17.60 -15.9 SuperCom SPCB ... ... ...dd 4.95 2.01 35 2.31 -40.9 SupercdT rs SCON ... ... ...dd 2.08 .88 38 .98 -10.1 SupUnifm s SGC .38 1.5 23 28.85 17.41 20 26.01 -2.6 Supernus SUPN ... ... 45 50.05 29.95 635 47.35 +18.8 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 22 2.71 +12.0 SurfaceOn n SURF ... ... ... 14.75 12.08 367 13.33 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 130 16.45 +36.0 Surmodic SRDX ... ... ...cc 40.30 22.35 38 37.45 +33.8 SussxB SBBX .24 .8 24 32.85 19.75 14 29.95 +11.5 SykesEnt SYKE ... ... 38 34.49 25.77 113 29.07 -7.6 Symantec SYMC .30 1.1 15 34.20 24.93 6910 28.48 +1.5 Synacor SYNC ... ... ...dd 3.95 1.35 19 1.60 -30.4 Synalloy SYNL .13m .8 ...dd 17.35 10.30 3 16.65 +24.3 Synaptics SYNA ... ... ...dd 64.54 33.73 428 44.03 +10.2 Synchron SNCR ... ... 27 24.92 6.51 328 11.80 +32.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 118 10.39 +18.6 SyneosH h SYNH ... ... ...dd 61.10 31.10 633 37.95 -13.0tSynrgyPh SGYP ... ... ...dd 4.84 1.64 3727 1.59 -28.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 176 13.15 +35.6 Synopsys SNPS ... ... 50 94.80 70.55 1261 83.74 -1.8 Syntel SYNT 15.00e ... 14 28.72 15.88 647 28.47 +23.8 Synthes rs SES ... ... ... 10.24 2.00 0 3.12 +9.9 Sypris SYPR .08 5.4 ...dd 1.90 1.03 21 1.49 +8.0 SyrosPhar n SYRS ... ... ... 24.38 6.30 81 12.02 +23.5T -:T-MobileUS TMUS ... ... 25 68.88 54.60 4883 63.93 +.7 TAT Tch h TATT .34e 3.8 20 12.50 8.20 0 8.88 -15.5 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 34 17.91 -10.6 TCP Cap TCPC 1.44 10.1 11 17.25 13.72 116 14.29 -6.5 TD Ameritr AMTD .84 1.5 33 63.01 36.12 4775 57.29 +12.0 TDH Hld n PETZ ... ... ... 31.75 3.86 38 4.51 -20.0 TESSCO TESS .80 4.4 54 24.85 12.15 48 18.35 -8.9 TFS Fncl TFSL .68 4.5 50 17.27 14.32 171 15.01 +.5 TG Thera TGTX ... ... ...dd 17.35 7.25 792 14.25 +73.8 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 68 7.83 -13.5 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 377 1.54 -38.6 TPI Co n TPIC ... ... ... 26.00 15.26 116 21.90 +7.0 TSR Inc TSRI ... ... 30 11.10 3.80 6 5.41 +3.9 TTEC Hl TTEC .54f 1.7 31 43.75 29.70 46 32.30 -19.8 TTM Tch TTMI ... ... 21 19.54 12.76 1363 14.96 -4.5 Tabula n TRHC ... ... ...cc 42.79 11.59 232 39.75 +41.7 TactSys n TCMD ... ... ...cc 37.88 18.25 109 34.14 +17.8 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 6 1.39 -17.3 TakeTwo TTWO ... ... 59 129.25 62.31 1445 96.22 -12.4 Talend n TLND ... ... ...dd 52.10 28.92 353 47.81 +27.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1254 7.23 +206.4 TandyLthr TLF ... ... 11 9.05 6.79 1 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.28 660 3.04 +17.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 48

Tapimmu n TPIV ... ... ... 4.70 2.58 16 2.78 -29.1tTarena TEDU .28e 2.8 4 21.70 10.41 99 9.95 -33.6 TaylrDv TAYD ... ... 22 15.14 9.70 4 10.07 -25.0 TechData h TECD ... ... 21 111.10 76.89 495 78.80 -19.6 TechComm TCCO ... ... ...dd 15.40 2.30 4 4.50 -60.7 TechTarg TTGT ... ... ... 20.88 8.75 141 20.64 +48.3 Tecnoglass TGLS .56 6.8 55 11.00 5.50 37 8.19 +11.4 Tecogen TGEN ... ... ... 4.17 2.05 30 3.15 +16.7 Telenav TNAV ... ... ...dd 9.25 4.50 17 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 313 3.50 -3.6 Tellurian rs TELL ... ... ...dd 13.74 6.45 1050 10.30 +5.7 TenaxTh rs TENX ... ... ... 15.80 4.41 50 6.33 -35.4 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 402 11.05 -7.6 TerritBcp TBNK .80 2.7 16 33.00 28.12 25 29.90 -3.1 Tesaro TSRO ... ... ...dd 168.92 50.67 1244 51.78 -37.5 Tesla Inc TSLA ... ... ...dd 389.61 244.59 4000 280.69 -9.8 TetraTc TTEK .40 .8 21 53.40 39.95 157 50.90 +5.7 Tetraphase TTPH ... ... ...dd 8.75 2.05 865 3.18 -49.5 TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 25.53 +1.0 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.39 -.6 TxCapBsh TCBI ... ... 24 102.90 69.65 342 97.85 +10.1 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 12247 103.00 -1.4 TexRdhse TXRH 1.00f 1.6 33 63.80 44.29 1033 61.44 +16.6tThe9Ltd NCTY ... ... ... 1.68 .40 756 .42 -34.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1528 5.51 -8.8 TherpxBio n TRPX ... ... ... 7.80 4.26 38 4.84 -9.4 TheravBio TBPH ... ... ...dd 43.44 21.27 447 23.35 -16.3 TheStreet TST .10 5.7 3 2.03 .73 78 1.75 +20.7 1347PrpIns PIH ... ... 43 8.50 6.55 2 6.85 -5.5 1347PrIn pf PIHPP ... ... ... 25.10 24.15 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.54 0 42.60 +86.0 TiberAcq n TIBR ... ... ... 9.58 9.55 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.14 +1.2 TileShop TTS .20 ... 23 22.05 5.15 1050 6.90 -28.1 TillCap n TIL ... ... ... 5.45 3.30 8 3.90 -11.6 TmbrlndBc TSBK .52 1.6 17 33.28 21.08 43 32.37 +21.9tTintri n TNTR ... ... ... 7.75 1.34 220 1.35 -73.5 Tiptree TIPT .12 2.0 18 7.50 5.35 52 5.90 -.8 TitanMach TITN ... ... ...cc 25.09 11.68 84 20.51 -3.1tTitanPh rs TTNP ... ... ... 3.05 .93 52 .93 -29.8 TivityHlth TVTY ... ... 23 48.50 28.70 967 37.15 +1.6 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 758 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 112 9.85 -3.9 TonixPh rs TNXP ... ... ...dd 5.00 2.75 58 3.07 -11.0 TopImage TISA ... ... ...dd 1.75 .95 11 1.10 -3.5 Torchlght TRCH ... ... ...dd 1.96 .95 157 1.17 -12.7 TowerSemi TSEM ... ... 13 36.69 21.06 789 25.26 -25.9sTownSprts CLUB ... ... ...dd 9.20 3.40 186 9.10 +64.0 TowneBank TOWN .56 1.9 ... 35.30 27.85 121 30.00 -2.4 TraconPh n TCON ... ... ...dd 3.95 2.00 232 2.55 -23.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 2596 62.19 -16.8 TradDsk A n TTD ... ... ... 67.30 35.56 675 51.01 +11.5 TrnWEnt TWMC ... ... 3 3.10 .95 2 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 8.15 3 12.70 -4.2sTranscat TRNS ... ... 27 17.20 11.60 7 16.50 +15.8 TransGlb TGA .20 12.3 ...dd 1.85 1.07 88 1.63 +13.3 TravelCtrs TA ... ... ...dd 6.35 2.95 121 3.53 -14.0 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 5 24.54 -2.8 TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 6 24.84 -1.4 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 7 24.40 -2.4 Travelzoo TZOO ... ... 35 11.25 5.75 1427 9.75 +51.2 TrmntMtg n TRMT ... ... ... 17.94 12.54 8 12.61 -14.2 Trevena TRVN ... ... ...dd 3.64 1.34 265 1.71 +6.9 TriCoBsh TCBK .68 1.8 22 43.80 33.36 43 37.96 +.3 TrilliumTh TRIL ... ... ... 13.30 4.15 54 6.40 -11.7 TriMas h TRS ... ... 20 28.85 20.05 134 27.40 +2.4 Trimble TRMB ... ... 50 45.70 31.22 1196 34.83 -14.3 TrinityBio TRIB .88 18.5 5 6.54 4.22 32 4.75 -6.9 TripAdvis TRIP ... ... 82 50.95 29.50 3927 38.33 +11.2 TriStCap TSC ... ... 17 26.30 20.30 72 24.80 +7.8 TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 5 26.40 +1.9 TriumphBc TBK ... ... 22 44.05 20.50 195 39.50 +25.4tTrivago n TRVG ... ... ... 24.27 6.17 5930 4.71 -31.1 Tronc TRNC ... ... 25 24.74 10.80 84 18.79 +6.8 Trovagne h TROV ... ... ...dd 1.63 .24 558 .29 -5.8 TrueCar TRUE ... ... ...dd 21.75 8.88 953 9.64 -13.9 TruettHrst THST ... ... ...dd 2.40 1.60 3 1.61 -22.3 Trupanion TRUP ... ... ...dd 37.13 15.40 406 26.18 -10.6 TrstNY TRST .26 3.0 16 9.70 7.25 267 8.60 -6.5 Trustmk TRMK .92 2.9 18 35.09 28.16 395 32.15 +.9 T2 Biosys TTOO ... ... ...dd 7.54 2.50 191 6.66 +61.7 Tucows grs TCX ... ... 47 71.75 49.70 74 61.20 -12.6 TuesMrn TUES ... ... ...dd 4.10 1.60 260 3.70 +34.5 Tuniu TOUR ... ... ...dd 9.88 5.81 363 5.97 -22.2 TurtleBc rs HEAR ... ... ... 5.75 1.64 508 4.68 +158.3 21stCFoxA FOXA .36 1.0 17 39.13 24.81 13067 36.58 +5.9 21stCFoxB FOX .36 1.0 15 38.56 24.30 4043 36.13 +5.9 21Vianet VNET ... ... 17 9.59 4.17 186 5.56 -30.3 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 30 22.02 -17.1 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.20 -5.1 2U TWOU ... ... ...dd 91.00 39.58 342 78.77 +22.1 TymeTch n TYME ... ... ...dd 9.50 2.01 136 2.19 -65.7U -:US AutoPts PRTS ... ... 3 4.13 1.72 238 2.00 -20.6tUS Concrte USCR ... ... 82 86.35 57.15 351 58.10 -30.5 US Gld rs USAU .21e ... ... 5.66 1.05 132 1.25 -23.3 UFP Tch UFPT ... ... 26 33.50 25.85 16 32.10 +15.5 UMB Fn UMBF 1.16 1.5 21 78.67 62.27 226 77.27 +7.4 USEcology ECOL .72 1.3 41 59.70 44.50 42 55.55 +8.9 USGlobInv GROW .03 1.0 ... 7.49 1.25 61 2.91 -25.4 USA Tc pf USATP ... ... ... 28.26 20.75 0 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 4.25 291 8.35 -14.4 USA Trk USAK ... ... ...dd 29.15 5.73 156 25.54 +40.9 UTStarcm UTSI ... ... 29 6.51 1.94 35 4.88 -13.3 Ubiquiti UBNT .17 .2 23 82.30 45.71 207 72.23 +1.7 UltaBeauty ULTA ... ... 32 314.86 187.96 693 236.20 +5.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 178 238.35 +9.2tUltraClean UCTT ... ... 7 34.59 15.77 1617 15.83 -31.4tUltPetro n UPL ... ... ... 12.39 2.46 3598 2.55 -71.9 Ultragenyx RARE ... ... ...dd 71.99 41.67 302 51.49 +11.0 Ultralife ULBI ... ... 24 10.95 5.45 60 8.50 +29.8sUmpqua UMPQ .80f 3.3 24 24.61 16.76 2732 24.27 +16.7 UniQure QURE ... ... ... 32.71 4.72 223 29.80 +52.1 UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.60 -11.1 UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 797 38.47 +6.4 UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 52.50 -.8 UnBnOH UBCP .52 4.1 18 14.00 11.33 1 12.61 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.10 -.5 UBSI UBSI 1.36 3.9 22 42.40 31.70 430 34.90 +.4 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 1 25.45 +23.8 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 460 32.50 +15.5 UCmntyFn UCFC .24 2.3 18 10.70 7.81 56 10.44 +14.3 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 193 16.88 -4.3sUtdFire UFCS 1.12 2.2 86 50.33 38.95 62 50.09 +9.9 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 51 19.18 +11.2 UtdNtrlF UNFI ... ... 15 52.69 29.53 322 45.03 -8.6 USecBcCA UBFO .36 3.2 24 11.65 7.80 4 11.25 +2.3 US Engy rs USEG ... ... ...dd 1.96 .60 17 1.13 -24.7 USLime USLM .54 .7 22 101.40 70.56 5 74.87 -2.9 UtdTherap UTHR ... ... 7 152.55 106.30 274 109.77 -25.8 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 3 17.50 -5.4 UnitGrp UNIT 2.40 14.3 64 27.78 13.81 1224 16.73 -6.0 UnityBcp UNTY .24 1.1 17 24.25 15.35 11 21.80 +10.4 UnivDisp OLED .24f .3 51 209.00 84.65 1048 87.55 -49.3 UnvElc UEIC ... ... 33 72.50 41.95 38 48.80 +3.3 UnivFor s UFPI .35e 1.1 18 39.58 25.93 376 32.46 -13.7 UnvLogist ULH .28 1.3 16 25.65 12.55 38 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 91 28.29 +32.1 UnivstPa UVSP .80 2.8 17 32.35 26.61 85 28.75 +2.5 UnumTh n UMRX ... ... ... 12.70 10.15 75 11.52 +3.7 UplandSoft UPLD ... ... ...dd 31.70 17.49 127 27.30 +26.0 UrbanOne UONE ... ... ...dd 3.30 1.25 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.30 1.35 10 1.90 +8.6 UrbanOut URBN ... ... 24 40.23 16.19 1843 39.56 +12.8 UrogenP n URGN ... ... ... 66.38 13.01 88 57.05 +53.3 UtahMed UTMD 1.08 1.0 ... 109.65 61.55 7 105.30 +29.4V -:VBI Vac n VBIV ... ... ... 5.10 3.04 79 3.22 -24.6 VEON VEON .28e 10.4 ... 4.47 2.20 8611 2.70 -29.7 VOXX Intl VOXX ... ... 5 9.00 4.64 67 4.90 -12.5 VSE Corp s VSEC .28 .5 19 59.90 40.07 34 51.91 +7.2 Valerits hn VLRX ... ... ... 7.30 1.19 1466 1.75 -38.6 ValueLine VALU .76 3.5 20 22.58 13.26 1 21.44 +10.8 VanE GenD GNRX ... ... ...q 64.65 53.83 12 56.34 -5.0 VanE VecBi BBH ... ... ...q 136.83 113.36 29 114.96 -7.7 VandaPhm VNDA ... ... ...dd 20.40 11.90 312 14.55 -4.3 VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 70 66.46 -.8 VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 68 64.68 -2.4tVangEMGv VWOB 2.82 3.7 ...q 81.69 77.11 84 77.01 -4.1 V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 316 60.45 -.1 VanShTTr VGSH .79a 1.3 ...q 60.93 59.80 170 59.82 -.8tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.06 1598 78.04 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 81.19 -4.5 VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 6 121.13 -1.4 VanR2KGr VTWG .84e .6 ...q 146.37 116.79 4 139.04 +2.6 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 108.68 -.8 VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 137 123.78 +1.2 VanR1KGr VONG 1.64e 1.2 ...q 149.80 117.87 29 138.46 +.3tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.13 77 62.15 -2.8 VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 37 105.73 -2.6 VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 104 121.23 -1.0tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 51.03 380 51.04 -2.7tVanLTCpB VCLT 3.51 4.0 ...q 96.52 88.57 128 88.22 -7.9 VanLTTrs VGLT 1.77 2.5 ...q 79.71 71.85 90 72.14 -7.5tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.57 987 83.43 -4.5 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 457 48.81 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1238 54.43 +.1 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 540 56.54 -.5 VantEng n VEAC ... ... ... 9.95 9.62 5 9.84 +1.2 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 5 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 122 36.83 -8.3 Varonis VRNS ... ... ...dd 68.25 30.55 274 65.60 +35.1sVascoDta VDSI ... ... 65 15.40 11.05 302 15.50 +11.5 VascuBio VBLT ... ... ... 9.05 2.01 41 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 186 5.19 -16.6 VeecoInst VECO ... ... ...dd 34.38 10.85 435 16.40 +10.4 VBradley VRA ... ... 21 12.83 6.99 202 11.29 -7.3 Veracyte VCYT ... ... ...dd 9.80 5.23 39 6.13 -6.1 Verastem VSTM ... ... ...dd 5.71 1.71 844 4.11 +33.9 Vericel VCEL ... ... ...dd 13.20 2.35 384 11.95 +119.3 VerintSys VRNT ... ... ...cc 44.55 37.05 218 41.55 -.7 Verisign VRSN ... ... 32 127.24 87.55 1315 118.61 +3.6 Verisk VRSK ... ... 37 108.58 75.60 599 106.62 +11.1 Veritex VBTX ... ... 25 29.69 23.84 281 28.83 +4.5 Veritone n VERI ... ... ... 74.92 7.76 83 16.87 -27.3 Vermillion VRML ... ... ...dd 2.10 .88 59 1.21 -37.3 VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.30 +37.3 Versartis VSAR ... ... ...dd 22.10 1.50 177 1.53 -30.7 VertexEn VTNR ... ... ...dd 1.50 .65 68 1.09 +14.7 VertxPh VRTX ... ... ...cc 178.25 113.66 1238 155.15 +3.5 Veru Inc VERU ... ... ...dd 3.00 .90 71 1.81 +58.8 ViaSat VSAT ... ... ...dd 80.26 57.75 205 63.96 -14.5 ViacomA VIA .80 2.2 8 45.65 28.20 114 36.90 +5.7 ViacomB VIAB .80 2.6 7 44.12 22.13 4805 31.18 +1.2 Viavi VIAV ... ... 20 11.89 8.34 3123 9.66 +10.5 Vical rs VICL ... ... ...dd 3.70 1.32 28 1.51 -17.5sVicor VICR ... ... ... 31.90 16.30 1147 37.10 +77.5 VicDvAcc n VSDA ... ... ... 29.50 25.36 10 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.41 -.6 Vict500VW CFA .44e .9 ...q 52.01 42.35 94 48.87 +.2 VictDisEnV CSF .38e .8 ...q 49.05 39.59 19 45.14 Vict500EV CFO .47e 1.0 ...q 52.03 42.35 104 48.85 +.1 VicEM Hi n CEY ... ... ... 28.35 24.47 1 25.80 -1.2 VictDevVol CIZ .01j ... ...q 39.92 31.04 13 35.02 -.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 41 45.50 -2.0 VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.20 +.3 VictIntlVol CIL .15e ... ...q 46.94 35.93 0 40.71 +.2 VicEmMkt CEZ ... ... ... 31.99 27.33 6 28.99 -2.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 23 44.32 -2.2 VictIntHiD CID .33e ... ...q 38.00 33.37 0 35.46 -2.1tVictCap n VCTR ... ... ... 13.50 10.36 252 10.61 -8.5 ViewRay n VRAY ... ... ... 10.64 4.40 525 7.45 -19.5 VikingTh n VKTX ... ... ...dd 7.36 .88 835 3.97 -2.2 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 15 27.49 +19.9 ViperEnPt VNOM 1.92f 6.8 32 29.82 14.76 441 28.25 +21.1 VirTra n VTSI ... ... ... 7.36 4.75 7 5.22 -17.1 Virco VIRC .06 1.4 ... 6.05 3.92 8 4.20 -16.8 VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 708 35.20 +92.3 VirtusInv VRTS 1.80 1.6 16 135.90 97.60 33 114.70 -.3 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 5 99.58 -1.3 Virtusa VRTU ... ... 59 52.88 25.72 67 47.06 +6.8 VistaGn n VTGN ... ... ... 2.65 .69 242 .85 -23.6 Visteon s VC ... ... 23 140.64 91.20 541 116.90 -6.6 VitalThera VTL ... ... ...dd 7.30 2.25 96 5.50 -7.6 ViveveMd n VIVE ... ... ...dd 8.75 2.95 121 3.07 -38.2tVivopwr n VVPR ... ... ... 4.72 1.52 9 1.48 -49.1 Vivus VVUS ... ... 2 1.38 .33 180 .36 -28.4 Vodafone VOD 1.77e 6.0 ... 32.75 25.90 2408 29.58 -7.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 197 17.85 +7.5 vTvThera n VTVT ... ... ...dd 8.40 .65 1692 1.56 -74.0 Vuzix VUZI ... ... ...dd 11.40 4.10 222 6.45 +3.2W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 1 9.85 +3.5 WD 40 WDFC 2.16 1.7 33 137.70 100.60 39 130.65 +10.7 WMIH WMIH ... ... ...dd 1.61 .60 445 1.39 +63.7 WSFS s WSFS .44f .9 17 53.00 42.45 95 51.35 +7.3 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.90 -18.3 WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.94 +2.9 WalgBoots WBA 1.60 2.4 14 87.79 61.74 4307 65.95 -9.2 WashFed WAFD .68f 2.1 16 37.70 29.80 575 32.40 -5.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.0 21 59.10 47.00 24 56.40 +5.9 WaterstnF WSBF .48a 2.7 17 20.40 16.60 42 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 185 45.05 +28.3 WaysideT WSTG .68 5.1 6 21.75 12.60 1 13.45 -19.5 Web.com WEB ... ... 7 25.95 17.20 441 18.40 -15.6 WeiboCorp WB ... ... ... 142.12 53.42 2375 108.88 +5.2 WelleslyBc WEBK .20 .6 25 31.75 25.00 0 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.75 13.57 2697 16.95 +3.2 WernerEnt WERN .28 .8 27 43.95 25.15 1704 34.70 -10.2 Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 222 44.01 +8.3 WestBcp WTBA .72 2.8 17 28.00 20.90 18 26.05 +3.6 WAmBcp WABC 1.60 2.8 25 64.26 49.38 119 57.18 -4.0 WestellT rs WSTL ... ... ...cc 4.60 2.48 24 3.11 -17.1 WDigital WDC 2.00 2.3 9 106.96 76.59 2535 85.92 +8.0 WstNwEnB WNEB .16 1.5 26 11.25 9.30 28 10.75 -1.4 WstptFuel g WPRT ... ... ...dd 4.33 1.11 411 2.22 -41.0 WestwtrRs WWR ... ... ... 1.88 .50 117 .52 -51.5 WeycoGp WEYS .88 2.4 24 37.79 26.51 13 36.74 +23.6 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.8 ... 24.76 12.58 0 15.25 -30.3 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 4 15.63 -22.3 Wheeler rs WHLR 1.36 39.7 ...dd 13.95 3.25 28 3.43 -65.6 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 17 12.96 -3.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.59 Wilhelmina WHLM ... ... 28 8.73 5.58 0 6.97 +7.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 198 13.00 +2.4 WillmValV WVVI ... ... 22 8.86 7.70 5 8.29 +.5 WillVV pfA WVVIP .22e 4.5 ... 9.00 4.17 2 4.85 -6.9 Willdan WLDN ... ... 22 36.87 19.25 49 29.65 +23.9sWillisLFn WLFC ... ... 14 35.33 22.27 23 35.41 +41.8 WillisTwW WLTW 2.40f 1.6 22 165.00 128.91 477 149.35 -.9 Windstm rs WIN .60 39.7 ...dd 5.75 1.28 694 1.51 -18.4 Wingstop n WING .28a .6 69 52.00 28.28 423 49.94 +28.1 Winmark WINA .60a .4 23 144.10 121.20 4 133.35 +3.1 WinsFin WINS ... ... ... 390.88 19.80 0 137.12 -23.8 Wintrust WTFC .76f .8 20 93.55 67.74 353 92.11 +11.8 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 5 26.80 -4.1 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 1 19.11 +8.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 7 34.95 -2.2 WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 109 40.13 -3.1 WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 9 84.51 -2.0tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.31 11 70.17 -4.0 WisdomTr WETF .12m 1.2 28 13.41 7.87 1173 9.87 -21.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 50 26.38 -3.2 WT NegAB AGND .78 1.8 ...q 45.12 42.75 8 44.24 +2.1 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.07 -.7 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 120 21.54 +5.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 356 24.02 -.6 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 4 31.56 -2.0 WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 62 45.38 -1.6 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.38 -5.8 Wix.com WIX ... ... ... 89.95 50.90 426 81.75 +42.1 Woodward WWD .57f .8 27 89.30 65.22 362 74.00 -3.3 Workday WDAY ... ... ...dd 140.00 80.76 1805 122.58 +20.5 Workhrs rs WKHS ... ... ...dd 4.89 1.90 65 2.70 +5.5 WldAccept WRLD ... ... 14 121.17 51.15 30 102.22 +26.6 WrightMed WMGI ... ... ...dd 30.91 19.04 741 19.67 -11.4 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.39 -7.9 Wynn WYNN 3.00f 1.6 51 203.63 115.22 4401 182.89 +8.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 45 .85 -47.8 XOMA rs XOMA ... ... ...dd 37.25 5.86 50 24.21 -32.0 XTL Bio rs XTLB ... ... ... 4.14 1.61 1 1.70 -25.7 XBiotech n XBIT ... ... ... 11.85 2.77 19 4.90 +24.4 XcelBrnds XELB ... ... 13 5.00 2.00 1 2.90 -12.1 XcelEngy XEL 1.44 3.1 20 52.22 41.51 3438 45.77 -4.9 Xcerra XCRA ... ... ... 13.29 9.05 998 12.00 +22.6 Xencor XNCR ... ... ...dd 34.63 18.55 182 29.42 +34.2 XeneticB n XBIO ... ... ... 4.85 1.75 1 1.85 -3.6 XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 205 5.00 +77.0 Xilinx XLNX 1.44f 2.3 33 78.02 59.25 4751 63.64 -5.6 Xperi XPER .80 3.6 ...dd 35.40 16.70 170 22.10 -9.4 XploreTch XPLR ... ... 82 4.20 1.54 23 3.29 +15.8 XpressSp rs XSPA ... ... 1 1.95 .56 35 .64 -53.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 689 12.88 -16.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 549 8.68 -39.6 YY Inc YY ... ... 6 142.97 45.13 1353 91.89 -18.7 Yandex YNDX ... ... 97 44.49 23.30 11156 33.01 +.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 158 7.88 +5.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 223 1.75 -1.0 YintechIn n YIN .36e 4.0 ... 17.70 8.51 10 8.90 -6.9 YogaWks n YOGA ... ... ... 5.85 1.98 20 2.38 -15.9 YorkWater YORW .67 2.1 32 39.86 27.45 13 32.20 -5.0 Youngevt n YGYI ... ... ... 7.00 3.44 11 3.46 -16.2 YulongE rs YECO ... ... ... 9.00 1.25 17 3.29 +21.9 ZK Intl n ZKIN ... ... ... 16.00 6.01 16 6.70 -31.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 156 6.19 +34.0 Zagg ZAGG ... ... 22 23.70 6.80 234 11.45 -37.9 ZaiLab n ZLAB ... ... ... 35.74 17.86 31 18.44 -13.1 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 22 14.98 +10.1 ZebraT ZBRA ... ... ...cc 148.71 91.12 418 136.88 +31.9 ZillowA s ZG ... ... 99 59.73 36.29 437 47.34 +16.2 ZillowC n Z ... ... ... 59.99 36.51 1501 47.50 +16.1 ZionO&G ZN ... ... ...dd 6.90 1.13 414 4.19 +94.0 ZionsBcp ZION .80f 1.4 18 57.29 38.43 3525 55.26 +8.7 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 792 4.32 +4.3 Zix Corp ZIXI ... ... 34 6.67 3.82 267 5.09 +16.2 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 302 39.15 -2.2 ZosanoP rs ZSAN ... ... ... 35.40 4.05 299 4.20 -59.6 Zscaler n ZS ... ... ... 34.83 26.06 415 28.11 -14.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.50 AB Government Money ... 1.51 AB Government Money ... 1.50 AIM MMCshRes 20 1.20 AIMMMInv 20 1.35 AIM Premier Portfoli 14 1.85 AIM Premier Tax Exem 10 1.59 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 42 1.59 AIM Short Term Invts 13 1.56 AIM Short Term Invts 13 1.79 AIM Short Term Invts 15 1.84 AIM Short Term Invts 24 1.59 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.41 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 38 1.60 AmC CapPr 50 1.21 AmC Prime 34 1.41 AmCentUSGv 47 1.24 AmCPrime t 34 1.17 American Century Pri 34 .67 BBH MM Inst 29 1.37 BBH MMkt 29 1.11 BLFMuniDlr 25 1.30 BMOGov I p 11 1.53 BMO Gov Y 11 1.28 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.52 BMOPrimeI p 15 1.77 BMO Prime Y 15 1.51 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 14 1.24 BR TFdCsMg 31 1.04 BL FedTrDlr 41 1.30 BLFTrCsMg 49 1.07 BLFT Adm 31 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.33 BLFedFdPCS p 34 1.07 BLFFedFnd 34 1.58 BRInst 24 1.79 BLFCASel p 11 .72 BLFedFdSel p 34 .75 BLMunFdSel 25 .75 BLFTempFdSel 32 .74 BlackRock Liquidity 34 1.54 BlackRock Liquidity 41 1.15 BlackRock Liquidity 34 1.18 BlackRock Liquidity 49 1.17 BlackRock Liquidity 6 .81 BlackRock Liquidity 31 1.14 BlackRock Liquidity 41 1.05 BlackRock Liquidity 34 1.08 BlackRock Liquidity 49 .74 BlackRock Liquidity 31 1.50 BlackRock Liquidity 31 .71 BLF FedTr 41 1.55 BLF TrsTr 49 1.57 BLFTrsTrDlr 49 1.32 BLFT FundDlr 31 1.29 BLFMunCsh 13 1.28 BRInvest 24 1.44 BlackRock Money Mark 24 .73 BLNYMfPCS p 6 1.13 BRSvc 24 1.52 BLFTempFdPCS 32 1.36 BRLiqTrsTAd 49 1.47 BLFM MuniCsh 13 1.53 BLF TempFd 32 1.86 BLFTmpDlr 32 1.61 BLFTmCsDlr 31 1.61 BLFedTrAd 41 1.45 BLCAMunPC p 11 1.04 BlkrkLqTmpAd 32 1.76 BRLiqTmpCR 32 1.46 BLMuAdm 25 1.45 BLF TmpCsh 31 1.86 BLFT TrFund 31 1.54 BLFedAdm 34 1.48 BLMuCshMg 25 1.04 BLFTmCshMg 32 1.36 CNIGovtA p 22 .96 California Tax-Free 34 1.12 CapResFd p 31 1.03 Cash Account Tr, Gov 33 1.41 Cash Account Tr, Gov 33 1.63 Cash Account Trust 33 .77 Cash Account Trust: 27 .46 Cash Acct Tr: Govt & 33 1.54 Cash Acct Tr: Tax Ex 27 1.20 Cash Acct Tr: Tax Ex 27 1.39 Cash Acct Tr: Tax Ex 27 1.43 CashMgtInst 29 1.49 CashResInst 29 1.53 CavanalCshAd 23 1.12 Cavanal Hill Governm 23 1.43 Cavanal Hill Governm 23 1.48 Cavanal Hill Governm 23 1.40 Cavanal Hill U.S. Tr 21 1.42 Cavanal Hill U.S. Tr 21 1.50 Cavanal Hill U.S. Tr 21 1.30 CavanalTrAdm 21 1.00 CitiznSelTreA 52 1.56 CitiznSelTreB 52 1.36 CityNaRoGv p 22 .81 CityNRochGv 22 1.26 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.37 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 29 1.67 DWSMSerInst 29 1.67 DWS MMkt 23 1.45 DWS Variable NAV Mon 19 2.02 DavisGvtA 59 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.45 DryBasic 25 1.55 DryInsPfGHm 11 1.60 DryInsPfGvP 11 1.35 DryTrsAgcyC 14 1.29 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 33 1.81 Dreyfus Cash Mgmt In 33 1.91 Dreyfus Cash Mgmt In 33 1.66 Dreyfus Government S 23 1.12 Dreyfus Government S 23 1.26 Dreyfus Government S 23 1.41 Dreyfus Government S 23 1.51 Dreyfus Govt Cash Mg 14 1.59 Dreyfus Govt Cash Mg 14 1.34 Dreyfus Govt Cash Mg 14 1.49 Dreyfus Govt Cash Mg 14 1.19 Dreyfus Institutiona 52 1.61 Dreyfus Institutiona 18 1.81 Dreyfus Institutiona 48 1.25 Dreyfus Institutiona 48 1.50 Dreyfus Institutiona 14 1.59 Dreyfus Instl Prefer 18 1.75 Dreyfus Liquid Asset 30 1.41 Dreyfus Liquid Asset 30 1.00 Dreyfus Municipal Ca 14 1.51 Dreyfus Municipal Ca 14 1.26 Dreyfus New York Mun 20 1.47 Dreyfus New York Mun 20 1.21 Dreyfus Prime Money 52 1.85 Dreyfus Tax Exempt C 8 1.48 Dreyfus Tax Exempt C 8 1.25 Dreyfus Treasury Cas 22 1.52 Dreyfus Treasury Cas 22 1.28 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.12 Dreyfus Treasury Sec 42 1.51 Dreyfus Treasury Sec 42 1.25 Dreyfus Treasury Sec 42 1.40 Dreyfus Treasury Sec 42 1.10 Dreyfus Treasury and 15 1.59 DryfLA 30 1.11 DryInTrAgcHm 14 1.54 DryTrPmCsh I 48 1.54 DryfGenTrPrA 32 .66 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 25 1.57 FIMMGovII 25 1.42 FIMMGovIII 25 1.32FIMM Government Port 25 1.61 FIMMMMkt I 20 1.92 FIMMMMktII 20 1.77 FIMMMMktIII 20 1.67 FIMMTrOnlyII p 38 1.36 FIMMTrOnly3 38 1.26 FIMMTrOnly I 38 1.51 FIMM Treasury Only P 38 1.55 FIMM Treasury Portfo 38 1.58 FIMMTry I 38 1.54 FIMMTryII 38 1.39 FIMMTryIII 38 1.29 FedCAMuniII 29 1.05 FedCAMunCS p 29 .70 FedCAMunCap 29 1.35 FedGovOblCp 31 1.43 FedGovOb IS 31 1.55 FedGovOblSv 31 1.32 FedMMEagle 35 1.61 FedNYMun WS 35 1.42 FedPAMu WS 18 1.31 FedPrCshObCp 30 1.71 FedPrVlObSv 1 1.64 FedPrVlOblCp 1 1.79 FedPrVluObl 1 1.89 FedPrCshOblIS 30 1.81 FdPrCshObSv 30 1.56 FedPriOb IS 32 1.89 FedPrObSvc 32 1.69 FedTrstUSTr 26 1.50 FedTrsOb IS 24 1.54 FedTreasObSv 24 1.29 FedTrsOblCp 24 1.44 FedUSTCshSv 48 1.26 FedUSTrsIns 48 1.51 FedVaMuCsCS p 18 .83 Federated Government 31 .58 Federated Government 42 1.20 Federated Government 33 .86 Federated Government 33 .46 Federated Government 33 .46 Federated Government 33 .86 Federated Government 31 .90 Federated Government 31 .69 Federated Government 31 1.58 Federated Institutio 6 1.65 Federated Institutio 35 1.56 Federated Institutio 35 1.71 Federated Institutio 32 1.84 Federated Institutio 35 1.81 Federated Municipal 33 1.07 Federated Municipal 33 1.30 Federated Municipal 33 .82 Federated Municipal 33 .95 Federated Prime Cash 30 .87 Federated Prime Cash 30 1.02 Federated Prime Cash 30 1.11 Federated Prime Cash 30 1.32 Federated Prime Cash 30 1.51 Federated Treasury O 24 1.28 Federated Trust for 26 .80 Federated Trust for 26 .65 FedMstr 23 1.86 FidTrAdvC t 34 .28 Fidelity California 20 1.49 Fidelity California 20 1.24 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 13 1.74 Fidelity Government 27 .79 Fidelity Government 27 1.04 Fidelity Government 27 1.42 Fidelity Government 27 1.49 Fidelity Government 27 1.05 FidGovPortS 25 1.52 Fidelity Insti Money 20 1.96 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.35 Fidelity Insti Money 38 1.04 Fidelity Insti Money 38 1.01 Fidelity Investments 17 1.90 Fidelity Investments 17 1.81 Fidelity Investments 17 1.61 Fidelity Investments 17 1.71 Fidelity Investments 17 1.86 FidCashRes 26 1.37 FidSpGov 27 1.32 FidSpMM 20 1.67 FidSpUSTr 39 1.27 FidMMPortS 20 1.87 Fidelity Massachuset 22 1.52 Fidelity Massachuset 22 1.27 Fidelity Money Marke 20 1.79 Fidelity New Jersey 51 1.51 Fidelity New Jersey 51 1.26 Fidelity New York AM 24 1.52 Fidelity New York AM 24 1.27 Fidelity SAI Municip 28 1.63 Fidelity Series Gove 25 1.74 Fidelity Tax-Exempt 39 1.42 Fidelity Treasury Mo 34 1.30 Fidelity Treasury On 38 1.46 FidTrPortsS 38 1.49 FidTrsyCR 34 .77 FidTryDly M 34 1.02 FstAmTrObD 27 1.10 FstAmGvObA p 21 .97 FstAmPrObY 16 1.52 FstAmTrObA p 27 .95 FstAmTrObY 27 1.25 First American Gover 21 1.58 First American Insti 16 1.84 First American Treas 27 1.56 First American U.S. 40 1.47 First American U.S. 40 1.07 First American U.S. 40 .92 First American U.S. 40 1.22 FsAmGvObII 21 1.42 FstAmTrObII 27 1.40 FsAmISTrII 40 1.37 FstAmPrObZ 16 1.83 FstAmPrObl 16 1.57 FsAmPrObII 16 1.67 FstAmTrObZ 27 1.52 FstAmTreResA 27 .76 Gabelli U.S. Treasur 54 1.64 Gabelli U.S. Treasur 54 1.59 GabelliUST 54 1.60 GartmrMMPr 37 1.17 GnCAMuB 7 .87 GnTrsAgcy A 29 1.00 GnTrsAgcy R 29 1.20 GnGvSec 34 .95 GeneralB p 31 1.00 General Government S 34 1.21 GnGovB p 34 .74 General Money Market 31 1.44 General Municipal Mo 10 1.20 General Treasury Sec 32 .94 General Treasury Sec 32 1.11 General Treasury and 29 .75 GnMMkt 31 1.24 Goldman Sachs Fds, F 37 1.46 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Financ 39 1.92 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 29 1.10 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09 Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 39 1.90 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 39 1.31 Goldman Sachs Financ 39 1.06Goldman Sachs Financ 39 1.46 Goldman Sachs Financ 37 1.06 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 29 1.57 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 39 1.97 Goldman Sachs Financ 39 1.85 Goldman Sachs Financ 39 1.86 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 39 1.41 Goldman Sachs Financ 29 1.45 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 39 .90 Goldman Sachs Financ 39 .76 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 37 .93 Goldman Sachs Financ 37 .76 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 29 .94 Goldman Sachs Financ 29 .79 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 39 1.66 Goldman Sachs Financ 29 .95 Goldman Sachs Financ 29 .80 Goldman Sachs Financ 29 1.25 Goldman Sachs Financ 39 1.35 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 39 1.36 Goldman Sachs Financ 29 .60 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 37 1.08 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.23 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 .78 Goldman Sachs Financ 37 1.43 Goldman Sachs Financ 37 1.33 Goldman Sachs Financ 37 1.58 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 33 1.10 Goldman Sachs Invest 13 .57 Goldman Sachs Invest 13 1.32 Goldman Sachs Invest 33 1.65 Goldman Sachs Invest 33 1.90 Goldman Sachs Invest 33 .90 Goldman Sachs Invest 33 1.65 GovTxMgSvc 42 1.25 GovObTR 31 1.06 GovTxMgIS 42 1.50 Government Fund Clas 42 1.45 Government Obligatio 21 1.60 Government Obligatio 21 1.57 GovResFd P 33 .72 HSBC U.S. Government 32 1.49 HSBC U.S. Government 32 1.60 HSBC U.S. Government 32 1.54 HSBC U.S. Government 32 1.56 HSBC U.S. Treasury M 33 1.44 HSBC U.S. Treasury M 33 1.19 HSBC U.S. Treasury M 33 1.55 HSBC U.S. Treasury M 33 1.51 HSBC U.S. Treasury M 33 1.53 HSBCUSGov A 32 1.09 HSBCUSGov D 32 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 16 1.73 HeritInst 16 1.86 HewittMM p 42 .26 ING MM A 28 1.33 ING MM I 28 1.32 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .83 Invesco Tax-Exempt C 12 .84 Investor Cash Tr, Tr 50 1.54 Investor Tax-Exempt 13 1.47 Investor Tax-Exempt 13 1.07 Investor Tax-Exempt 13 1.32 Investor Tax-Exempt 13 1.54 Investor Tax-Exempt 13 1.42 Investor Tax-Exempt 13 .92 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 1.22 InvCshTrTrs 50 1.62 Investors Cash Tr, T 50 1.16 Investors Cash Trust 50 1.58 Ivy Cash Management 18 .42 Ivy Cash Management 18 .42 Ivy Cash Management 18 1.39 Ivy Government Money 11 1.01 Ivy Government Money 11 1.25 IvyMonyyC t 11 .10 IvyMnyA 11 1.03 IvyMM B 11 .05 JPMGvMMAg 30 1.50 JPMLqAsR 22 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 21 1.26 JPMTrPlRs 21 1.07 JPMorg100 Agcy 44 1.44 JPM100 SecP 44 1.25 JPM100 TrInst 44 1.49 JPMorgan100 44 1.11 JPMLqAstP 22 1.61 JPMorganFed 24 1.11 JPMorFedAgcy 24 1.44 JPMorgFedPr 24 1.25 JPMLqAstAg 22 1.80 JPMLqAstC p 22 1.09 JPMLqAstMrg 22 1.47 JPMLqAstInst 22 1.85 JPMMunInst 6 1.64 JPMMuMorg 6 1.26 JPMNYMuR p 6 1.13 JPMorgPrm 21 1.52 JPMorgPrAgcy 21 1.78 JPMorgPrmPr 21 1.59 JPMTreasC t 21 .80 JPMTrsPlusP 21 1.32 JPMTrsPlsMrg 21 1.18 JPMTrsPlsInst 21 1.56 JPMTrsPlsAg 21 1.51 JPMTrsSecR p 44 1.00 JPMUSGvInst 30 1.55 JPMUSGvtR p 30 1.06 JPMUSGvtMrg 30 1.17 JPMLqAsInv 22 1.55 JPMorgan 100% US Tre 44 1.52 JPMorgan California 6 1.32 JPMorgan California 6 .72 JPMorgan California 6 1.07 JPMFedInst 24 1.49 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.65 JPMorgan Institution 6 1.63 JPMorgan Institution 6 1.55 JPMorgan Liquid Asse 22 1.88 JPMorgan Municipal M 6 1.15 JPMorgan Municipal M 6 1.59 JPMorgan Municipal M 6 .80 JPMorgan New York Mu 6 1.38 JPMorgan New York Mu 6 .78 JPMorgan New York Mu 6 1.13 JPMPrInst 21 1.83 JPMPrRsv 21 1.34 JPMorgan Prime Money 21 1.88 JPMorgan Prime Money 21 1.86 JPMorgan Prime Money 21 1.07 JPMorgan U. S. Treas 21 1.61 JPMorgan U.S. Govern 30 1.06 JPMorgan U.S. Govern 30 .76 JPMorgan U.S. Govern 30 .71 JPMorgan U.S. Govern 30 1.46 JPMorgan U.S. Treasu 21 1.59 JPMorgan US Governme 30 1.25 Liquid Assets Portfo 15 .97Liquid Assets Portfo 15 1.64 Liquid Assets Portfo 15 1.29 Liquid Assets Portfo 15 1.76 MainStay A 22 1.28 MainStay B 22 1.05 MainStay Money Marke 22 1.05 MainStay Money Marke 22 1.05 ManagersMM 30 1.60 Maryland Tax-Free Mo 33 1.27 Maryland Tax-Free Mo 33 1.21 Meeder Institutional 35 1.79 MeederRetl 33 1.49 ML CMAMn 39 1.17 ML CMATr 47 1.13 MilestnTOInst 31 1.48 MilestnTOInv 31 1.21 MHLIRSel 23 1.86 MMktGS2 38 1.58 MMktGS4 38 1.33 MMktProFdInv 29 .77 MMktProFdSvc 29 .27 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 27 1.40 NorthInstGovSel 41 1.51 Northern 31 1.72 NorthernGvSl 41 1.35 Northern Institution 6 1.61 Northern Institution 45 1.47 Northern Institution 41 1.51 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 49

Northern Institution 41 1.51 NorthInstTreas 41 1.53 NorthernUSGv 45 1.37 OppCshResN t 47 1.14 OppenhCshB p 47 1.14 OppenhCshC p 47 1.14 OppCshRes 47 1.14 Oppenheimer Governme 47 1.17 Oppenheimer Institut 42 1.65 Oppenheimer Institut 42 1.61 Oppenheimer Institut 42 1.58 OppMMFd A 47 1.16 PIMCO Government Mon 10 1.46 PIMCO Government Mon 10 1.46 PIMCO Government Mon 10 1.51 PIMCO Government Mon 10 1.61 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PNC Government Money 36 1.47 PNC Gov A 37 1.43 PNC Gov I 36 1.53 PNC TrA p 36 1.36 PNC Tr I 36 1.46 PNC Treasury Plus Mo 23 1.39 PNC Treasury Plus Mo 23 1.31 PW PACE P 23 1.14 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.15 Pioneer U.S. Governm ... .60 PionrCs ... 1.00 PremGvtMP 22 1.58 PremierPort 14 1.85 Premier Portfolio Pe 14 1.30 Premier Portfolio Pr 14 1.55 Premier Portfolio Re 14 1.70 Premier Portfolio Re 14 .98 PrimeObTR 32 1.39 PruMMartD 36 1.16 PruMMrtZ 36 1.33 Prudential Governmen 36 1.16 Prudential Governmen 36 1.13 Prudential Governmen 36 1.19 PruInstMM A 12 1.75 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 17 1.46 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 32 1.55 Retail Prime Obligat 17 1.89 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.83 Retail Prime Obligat 17 1.58 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.28 Rydex U.S. Governmen 47 .74 SEI DITGovA 42 1.45 SEI DITGvIIA 50 1.51 SEI DITTrsA 38 1.53 SEI DITTrIIA 41 1.51 STI CshRes 29 1.37 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 15 1.54 STIT STIC Prime Por 13 1.49 STIT Government & Ag 24 1.56 STIT Government & Ag 24 1.29 STIT Liquid Assets P 15 1.81 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 13 1.31 STIT Tax-Free Cash R 13 1.52 STIT Treasury Obliga 40 1.57 STIT Treasury Obliga 40 1.53 STIT Treasury Obliga 40 1.32 STIT Treasury Portfo 42 1.29 STIT Treasury Portfo 42 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.49 SchwbACR 30 1.42 SchwbCshRes 27 1.35 Schwab Government Mo 23 1.37 SchwbInv 26 1.64 SchwbRetAdv 29 1.64 Schwab Retirement Go 34 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 17 1.33 SchbValAdv 28 1.65 SchwValAdUlt 28 1.80 Schwab Variable Shar 28 1.79 SchwbGv 23 1.11 SchbMM 6 1.48 Schb UST 17 1.13 SentinelGov A 11 1.09 StFrmMMLgA 35 1.31 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.20 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.21 StStInstLRS 23 1.91 State Street Insti L 17 1.35 State Street Insti T 25 1.25 State Street Insti T 25 1.60 State Street Insti T 31 1.58 State Street Insti U 22 1.63 State Street Insti U 22 1.28 State Street Institu 22 1.66 State Street Institu 22 1.60 State Street Institu 25 1.52 State Street Institu 31 1.50 State Street Institu 22 1.55 State Street Institu 22 1.38 State Street Institu 31 1.23 State Street Institu 22 1.65 State Street Institu 25 1.55 State Street Institu 23 1.85 State Street Institu 23 1.82 State Street Institu 23 1.66 State Street Treasur 25 1.64 SunAmMMA 37 .01 T. Rowe Price Govern 40 1.43 T. Rowe Price Instit 40 1.76 T. Rowe Price Tax-Ex 43 1.25 TDAM California Muni 20 .83 TDAM Insti U.S. Gov 48 1.23 TDAM Insti U.S. Gove 48 1.48 TDAM Institutional T 47 .70 TDAM Institutional T 47 1.22 TDAM Institutional U 48 .83 TDAMMMInv 52 1.26 TDAMMMkPr 52 1.26 TDAM Money Market Po 52 1.37 TDAM Money Market Po 52 1.17 TDAM Municipal Portf 27 .79 TDAM New York Munici 13 .93 TDAM U.S. Government 38 .92 TDAMUSGv 38 1.02 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 38 1.53 TRowPRF 40 1.29 TRowUST 42 1.30 Thriv MM Inst 31 1.28 Thriv MMk A 31 1.16 TreasObTR 24 1.04 Treasury Obligations 27 1.55 Treasury Portfolio P 41 1.48 U.S. Government Mone 47 .49 U.S. Government Mone 47 .99 U.S. Government Mone 47 1.69 U.S. Treasury Money 42 1.38 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 25 1.23 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.29 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 23 1.55 UBS Select Prime Pre 23 1.90 UBS Select Treasury 26 1.48 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.23 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 7 1.57 UBS Tax-Free Investo 7 1.31 UBS Tax-Free Preferr 7 1.61 US Government Money 32 .74 US Government Money 32 1.45 USAA Mutl 26 1.46 USAA Treas 42 1.32 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.59 VangFdl 41 1.57 VangPr 40 1.81 VangPrInst 40 1.87 Voya Government Mone 28 1.33 Voya Government Mone 28 1.33 Voya Government Mone 28 .32 Voya Government Mone 28 1.32 Voya Liquid Assets P 29 1.19 Voya Liquid Assets P 29 1.44 Voya Liquid Assets P 29 1.04 Voya Money Market Po 29 1.39 Voya Money Market Po 29 1.24 WA Select Tax Free R 8 1.55 WF 100% Treasury Mon 29 1.46 WF Government Money 23 1.57 Wells Fargo 100% Tre 29 1.36 WellsFargo A 15 1.39 WFCashInvAd 16 1.71 WFCashInst 16 1.84 Wells Fargo Cash Inv 16 1.91 Wells Fargo Fd, Trea 20 1.31 WFGovAdm 23 1.37 WFGvtMMA 23 1.10 Wells Fargo Heritage 16 1.93 Wells Fargo Heritage 16 1.63 WellsFargoI 100 29 1.16 WellsFargoInsCsh 16 1.54 WellsFargoInsGv 23 1.21 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53Wells Fargo Municipa 5 1.60 WellsF100TrA 29 1.01 WellsFargo TrsyS 20 1.20 WellsFargoTrsyA 20 1.04 WellsFargo TrsyI 20 1.45 WFGvMMInst 23 1.51 Western Asset Govern 47 1.02 Western Asset Govern 47 .75 WA GvtRsvA 47 1.15 WAInstGvInst 47 1.59 Western Asset Insti 53 1.44 Western Asset Insti 41 1.76 Western Asset Instit 47 1.54 Western Asset Instit 47 1.54 Western Asset NY Tax 6 1.17 Western Asset Prime 28 1.45 Western Asset Tax Fr 8 .66 Western Asset Tax Fr 8 1.16 Western Asset US Tre 53 .69 WstnUSTrN 53 1.09 WstnInstLqRsI 41 1.81 WstnPrmLiq 41 1.52 WstnInstUSTR 53 1.50 WstnPrmUSTR 53 1.24 Wilm GovSel 32 1.31 Wilm TrAdm 34 1.02 Wilm TrSvc 34 .86 Wilm TrSvc 34 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 12 .73 AmC CATF 14 1.31 AmC TF 9 1.38 BMO TaxF I p 8 1.61 BMO TaxF Y 8 1.36 BNYMelNMuM 14 1.49 BLMunFdPCS p 25 1.07 BRLM Muni 25 1.55 BRF NYMuni 6 1.61 BRFCAMuni 11 1.52 CashActTxEMgd 27 1.27 FIMMTxExII 32 1.42 FIMMTxEx3 32 1.32 FIMMTxExI 32 1.57 FedCAMuniSv 29 1.20 FedCAMu WS 29 1.45 FedGAMuCsh 11 1.35 FedMAMuCS p 32 .74 FedMAMuniSv 32 1.15 FedMuObl A 33 1.63 FedMuOblCap 33 1.54 FedMunOblSv 33 1.38 FedNYMuCSv 35 1.20 FedNYMuCS p 35 .73 FedNYMuCsII 35 .97 FedPAMuniCS 18 .72 FedPAMuCsSv 18 1.11 FedTaxFObWS 32 1.58 FedTxFrObSv 32 1.33 FedMuniSvc 18 1.22 FedTxF c 6 1.70 FidCA 21 1.26 FidCT 43 1.27 FidMA 29 1.23 FidMI 27 1.27 FidMuMM 40 1.35 FidNJ 50 1.18 FidNY 30 1.23 FidOH 48 1.21 FidPA 25 1.26 FidSpCA 20 1.39 FidSpMA 22 1.41 FidSpNJ 51 1.40 FidSpNY 24 1.42 FidTEDly M 39 1.05 FidAZ 14 1.33 Fid TECR 39 .80 FidTxEx MM 39 1.30 FidTaxExPortS 32 1.52 FinSq TEF 13 1.57 FstAmTFA 26 .99 FstAmTxFY 26 1.29 FsAmTxFObII 26 1.44 FstAmTFObZ 26 1.54 GenNJMun 24 .93 GenNYMuB 20 1.04 GnMuB p 10 .76 GnNYMuB p 20 .65 GnCalMu 7 1.11 JPMMuMMP 6 1.40 JPMorganCA 6 1.18 JPMorganNY 6 1.24 JPMorganTF 9 1.19 JPMorg TFPr 9 1.33 JPMTxFrR p 9 1.08 JPMorgTFAgcy 9 1.52 JPMTxFrInst 9 1.57 NYTxFrMMI 19 1.93 NortnInstMuni 6 1.61 NorthernMun 8 1.44 PremierTxEx 10 1.59 SchwAMTTxF 10 1.22 SchwNYMuVA 13 1.44 SchwNYMuSw 13 1.19 SchwTxFValAd 10 1.44 ShwbTE 12 1.36 SchwabTxEx 12 1.46 Schwb CA 13 1.17 ScudTECshInst 27 1.43 TDAMCAMu 20 .93 TDAMMuni 27 .89 TDAMNYMu 13 1.03 TRowSumMu 45 1.19 TRowCA c 34 .90 TRowNY c 27 1.18 TRowTE c 43 1.18 USAATxEx 20 1.23 VangNJ 42 1.47 VangCA 27 1.47 VangPA 18 1.57 VangNY 25 1.54 VangTxEx 29 1.55 WFAMuCshM 5 1.70 WFA MuCsMSv 5 1.45 WFNatInstMM 5 1.65 WFNtTFMMSv 5 1.40 WellsFargoNat 5 1.55 WellsF NTFA 5 1.21 WstnFTxR N 8 1.01 WstnInstTxFR 8 1.60 WstnNYTxR N 6 1.02 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 May 18 p 99.30 99.31 1.63 3.88 May 18 p 100.03 100.04 1.59 9.13 May 18 k 100.12 100.13 1.82 .88 May 18 p 99.29 99.30 1.73 1.00 May 18 p 99.29 99.30 1.67 2.38 May 18 p 100.01 100.02 -0.01 1.72 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.25 99.26 1.80 1.38 Jun 18 p 99.29 99.30 1.85 2.38 Jun 18 p 100.02 100.03 -0.01 1.84 .88 Jul 18 p 99.25 99.26 1.82 1.38 Jul 18 f 100.24 100.25 1.38 Jul 18 p 99.27 99.28 1.89 2.25 Jul 18 p 100.03 100.04 1.86 1.00 Aug 18 p 99.23 99.24 1.88 4.00 Aug 18 p 100.20 100.21 1.89 .75 Aug 18 p 99.19 99.20 +0.01 1.93 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.20 99.21 1.97 .75 Sep 18 p 99.15 99.16 1.99 1.38 Sep 18 p 99.23 99.24 2.00 .88 Oct 18 p 99.14 99.15 2.02 .75 Oct 18 p 99.10 99.11 -0.01 2.05 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.10 1.25 Nov 18 p 99.16 99.17 +0.01 2.09 1.38 Nov 18 p 99.18 99.19 2.10 1.25 Dec 18 p 99.14 99.15 2.12 1.00 Dec 18 p 99.12 99.13 2.16 1.38 Dec 18 p 99.15 99.16 +0.01 2.16 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.07 99.08 2.18 2.13 Jan 19 f 101.14 101.15 .13 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.20 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.26 98.27 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.11 105.12 -0.01 2.12 1.13 Feb 19 p 99.02 99.03 2.22 1.38 Feb 19 p 99.09 99.10 +0.01 2.24 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.27 1.50 Mar 19 p 99.09 99.10 2.28 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.20 99.21 .50 .88 Apr 19 p 98.21 98.22 -0.01 2.25 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.16 98.17 2.30 3.13 May 19 p 100.27 100.28 2.31 1.13 May 19 p 98.23 98.24 2.30 1.25 May 19 p 98.27 98.28 2.31 1.50 May 19 p 99.04 99.05 2.29 1.00 Jun 19 p 98.14 98.15 2.33 1.25 Jun 19 p 98.24 98.25 2.32 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.02 98.03 -0.01 2.35 1.88 Jul 19 f 102.09 102.10 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.03 99.04 2.36 .75 Aug 19 p 97.29 97.30 -0.01 2.36 3.63 Aug 19 p 101.18 101.19 -0.01 2.38 8.13 Aug 19 k 107.11 107.12 -0.01 2.36 1.00 Aug 19 p 98.05 98.06 -0.01 2.38 1.25 Aug 19 p 98.16 98.17 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.39 1.00 Sep 19 p 98.01 98.02 -0.01 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.39 1.00 Oct 19 p 97.31 98.00 -0.01 2.40 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.20 98.21 -0.01 2.42 1.00 Nov 19 p 97.27 97.28 2.42 3.38 Nov 19 p 101.14 101.15 2.42 1.00 Nov 19 p 97.24 97.25 -0.01 2.43 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.17 98.18 -0.01 2.43 1.38 Dec 19 p 98.10 98.11 2.43 1.13 Dec 19 p 97.27 97.28 2.43 1.63 Dec 19 p 98.21 98.22 2.44 1.88 Dec 19 p 99.02 99.03 2.43 1.38 Jan 20 f 101.22 101.23 .39 1.38 Jan 20 f 98.06 98.07 2.44 1.25 Jan 20 p 97.30 97.31 2.45 1.38 Jan 20 p 98.05 98.06 2.44 2.00 Jan 20 p 99.07 99.08 2.44 3.63 Feb 20 p 102.01 102.02 2.46 8.50 Feb 20 k 110.22 110.23 -0.01 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.25 97.26 2.48 2.25 Feb 20 p 99.19 99.20 2.47 1.13 Mar 20 p 97.14 97.15 2.48 1.38 Mar 20 p 97.29 97.30 2.48 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.50 .13 Apr 20 f 99.05 99.06 -0.01 .54 1.13 Apr 20 p 97.09 97.10 -0.01 2.51 1.38 Apr 20 p 97.25 97.26 2.50 2.38 Apr 20 p 99.24 99.25 2.49 1.50 May 20 p 97.31 98.00 2.51 3.50 May 20 p 101.30 101.31 2.52 8.75 May 20 k 112.20 112.21 -0.01 2.40 1.38 May 20 p 97.21 97.22 2.52 1.50 May 20 p 97.29 97.30 2.52 1.50 Jun 20 p 97.28 97.29 2.53 1.63 Jun 20 p 98.03 98.04 2.53 1.88 Jun 20 p 98.19 98.20 2.54 1.25 Jul 20 f 102.03 102.04 .29 1.50 Jul 20 p 97.25 97.26 +0.01 2.54 1.63 Jul 20 p 97.31 98.00 2.55 2.00 Jul 20 p 98.25 98.26 2.55 1.50 Aug 20 p 97.21 97.22 2.55 2.63 Aug 20 p 100.05 100.06 +0.01 2.55 8.75 Aug 20 k 113.26 113.27 2.54 1.38 Aug 20 p 97.09 97.10 2.57 2.13 Aug 20 p 99.00 99.01 +0.01 2.57 1.38 Sep 20 p 97.09 97.10 +0.01 2.56 1.38 Sep 20 p 97.05 97.06 2.58 2.00 Sep 20 p 98.20 98.21 2.58 1.63 Oct 20 p 97.23 97.24 +0.01 2.58 1.38 Oct 20 p 97.01 97.02 2.59 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.30 97.31 +0.01 2.59 2.63 Nov 20 p 100.01 100.02 2.60 1.63 Nov 20 p 97.17 97.18 2.61 2.00 Nov 20 p 98.16 98.17 2.60 1.88 Dec 20 p 98.05 98.06 2.60 1.75 Dec 20 p 97.25 97.26 2.61 2.38 Dec 20 p 99.12 99.13 2.61 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.20 101.21 .52 1.38 Jan 21 p 96.22 96.23 +0.01 2.62 2.13 Jan 21 p 98.21 98.22 2.63 2.25 Feb 21 p 99.00 99.01 +0.01 2.62 3.63 Feb 21 p 102.22 102.23 2.62 7.88 Feb 21 k 114.07 114.08 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 2.64 2.00 Feb 21 p 98.08 98.09 2.63 2.38 Mar 21 p 99.09 99.10 2.63 1.25 Mar 21 p 96.03 96.04 2.64 2.25 Mar 21 p 98.28 98.29 2.64 .13 Apr 21 f 98.17 98.18 -0.01 .62 2.38 Apr 21 p 99.08 99.09 2.64 1.38 Apr 21 p 96.10 96.11 2.66 2.25 Apr 21 p 98.27 98.28 2.65 3.13 May 21 p 101.11 101.12 2.66 8.13 May 21 k 115.31 116.00 -0.01 2.63 2.00 May 21 p 98.00 98.01 2.67 1.13 Jun 21 p 95.09 95.10 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 .47 1.13 Jul 21 p 95.04 95.05 2.70 2.25 Jul 21 p 98.20 98.21 2.69 2.13 Aug 21 p 98.05 98.06 -0.01 2.70 8.13 Aug 21 k 117.07 117.08 2.65 1.13 Aug 21 p 94.31 95.00 2.71 2.00 Aug 21 p 97.24 97.25 2.71 1.13 Sep 21 p 94.26 94.27 2.71 2.13 Sep 21 p 98.02 98.03 2.72 1.25 Oct 21 p 95.02 95.03 2.73 2.00 Oct 21 p 97.18 97.19 2.73 2.00 Nov 21 p 97.18 97.19 2.72 8.00 Nov 21 k 117.26 117.27 -0.02 2.70 1.75 Nov 21 p 96.20 96.21 2.74 1.88 Nov 21 p 97.03 97.04 -0.01 2.72 2.00 Dec 21 p 97.13 97.14 2.75 2.13 Dec 21 p 97.27 97.28 2.74 ARCResources 112316 14.93 14.31 14.75 +.34 AZMiningInc 95001 4.10 4.00 4.04 +.01 AcastaEnterpr 100825 2.39 2.30 2.30 -.12 AdvOil Gas 180834 4.29 4.10 4.22 +.06 Aimia Inc 169415 2.05 1.78 1.96 +.21 AirCdaV VV 63000 25.59 25.00 25.11 -.49 AlgonquinPwr 60185 12.53 12.34 12.39 -.10 AlimntatnBSV 82243 54.19 53.27 53.90 +.22 AphriaInc J 219113 10.16 9.76 9.79 -.28 AthabascaOil 522534 1.66 1.53 1.63 +.08 AuroraCannabi 782168 8.29 7.78 7.80 -.44 AutoCanadaInc 208883 22.07 20.30 21.88 +1.59 B2GoldCorpo 163679 3.68 3.58 3.63 -.02 BCE Inc 114730 54.33 53.73 54.13 +.41 BMO WgtBkInx 48983 28.38 28.14 28.27 +.07 BarrickGold 208510 17.37 16.95 17.32 +.17 BaytexEnergy 998093 5.53 5.08 5.53 +.39 BirchcliffEng 328353 4.55 4.40 4.54 +.09 Bk NS 128034 78.00 77.32 77.66 +.14 BkMontreal 134826 97.43 96.44 97.12 +.44 BlackPearlo 114854 1.39 1.26 1.35 +.07 BlackberryLtd 129510 13.42 13.15 13.30 -.03 BombardirBSV 726535 4.04 3.93 3.99 -.02 BonavistaEgy 118032 1.62 1.52 1.62 +.09 BrookdALV 58173 49.51 49.01 49.11 -.21 CAE Inc 55604 24.70 24.30 24.40 -.23 CIBC 98327 111.02 110.19 110.83 +.58 CalfracWell 71151 6.28 5.89 6.23 +.27 CamecoCorp 78499 13.18 13.04 13.09 +.04 CanopyGrowth 254461 28.40 27.05 27.25 -.99 CapstoneMngo 48668 1.20 1.17 1.18 -.03 CardinalEngy 95924 5.30 5.15 5.29 +.10 CdnImpBkSer 50417 25.03 24.99 25.01 +.01 CdnNatRail 141062 98.46 96.01 98.46 +2.33 CdnNatRes 295876 46.58 45.50 46.58 +.81 CdnRlEstUn 48435 51.16 50.24 50.28 -.30 CenovusEngy 1338047 13.04 11.40 12.80 +.61 ChoiceREITUn 56368 11.77 11.38 11.38 -.33 ChorusAvaitio 96091 8.07 7.83 8.00 +.02 CrescentPnt 541549 11.73 11.15 11.62 +.28 CrewEngy 87864 2.70 2.51 2.70 +.10 DetourGoldo 72397 14.90 14.58 14.58 -.37 ECNCapitalCo 109684 3.53 3.45 3.48 -.04 EldoradoGld 190070 1.23 1.20 1.23 +.01 ElementFin 129055 4.93 4.80 4.82 -.09 EmpireANV 79782 24.80 24.29 24.47 +.16 EnCanaCorp 412807 16.38 16.02 16.31 +.13 EnbridgeInc 419285 38.19 37.36 37.59 -.09 EnerplusCorp 58268 15.47 15.21 15.38 -.04 EroCopperCor 57008 8.15 7.98 8.13 +.13 FinningIntl 56629 32.27 30.99 31.95 -.26 FirstQntumo 211533 17.79 16.90 17.02 -.71 FrstMajSvro 58018 8.65 8.30 8.54 +.15 GildanActive 56678 37.65 37.00 37.13 -.43 GoldcorpInc 155180 18.32 17.90 18.11 -.30 GranTierrao 73988 4.18 4.07 4.17 +.05 HarteGold 52685 .42 .42 .42 -.01 HrznCrdOilBl 117595 10.55 10.24 10.51 +.07 HrznCrdOilBr 184847 5.44 5.28 5.30 -.04 HrznNtGsBul 93791 3.81 3.72 3.80 ... HudBayMnrls 114982 9.16 8.85 8.98 -.16 HuskyEngy 83075 19.24 18.82 19.09 +.10 ISharesS P60 183611 23.10 22.92 23.06 +.09 IShrsCapEngy 195581 12.76 12.46 12.76 +.20 IamgoldCorp 57505 7.05 6.88 6.91 -.10 ImperialOil 92432 38.44 37.27 38.38 +.94 InterPipeline 89426 23.34 23.09 23.19 -.18 IvanhoeAo 83423 2.80 2.73 2.76 -.03 KatangaMng 914636 1.14 .87 .94 -.18KeltExplo 56818 8.23 7.98 8.17 +.13 KinrossGold 161316 5.04 4.95 5.00 -.02 LundinMng 149906 8.30 8.03 8.08 -.25 MEGEnergy 293622 6.76 6.31 6.64 +.28 MagnaInt l 75115 76.53 75.57 75.76 -.02 MandalayReso 60047 .23 .21 .21 -.01 ManulifeFin 288866 24.53 24.21 24.33 -.07 MarathonGold 51364 .92 .88 .88 -.03 MedReleafCorp 95089 20.30 19.60 20.30 +.61 NEXTSOURCEMAT 53472 .11 .10 .10 -.01 NatBkCan 93672 60.32 59.50 59.99 +.10 NeovascInc 122227 .06 .06 .06 ... NevsunReso 76286 3.52 3.39 3.44 +.03 New Gold 81813 3.24 3.15 3.21 ... NexGenEnergy 93744 2.65 2.59 2.59 -.03 NutrienLtd 58618 59.88 58.40 59.54 +1.09 NuvistaEngy 54799 8.64 8.37 8.54 +.02 ObsidianEnerg 126240 1.50 1.42 1.49 +.06 OceanaGoldCrp 119654 3.46 3.33 3.45 +.07 OrosurMining 61550 .09 .08 .08 -.01 PaintedPonyE 116669 2.70 2.51 2.70 +.18 PembinaPipe 110086 40.51 40.11 40.38 +.04 PengrowthEgy 177229 1.13 1.00 1.11 +.10 PeytoExpl 80647 12.45 11.94 12.31 +.20 PowerCorpSV 48503 30.16 29.78 30.10 +.20 PrairieSkyRyl 190056 29.33 28.22 28.89 -.52 PrecisionDrl 229619 4.20 3.98 4.17 +.12 PrimeroMining 144211 .27 .26 .27 +.01 PureIndREIT 144771 8.10 8.09 8.10 +.01 PwrFinCorp 63500 33.13 32.44 32.95 -.03 RagingRiver 127520 6.99 6.82 6.94 +.05 RestrntBrnds 91084 72.34 70.29 70.47 -1.57 RioCanRlUn 53035 23.21 22.97 23.05 -.11 RogersCommB 92155 61.13 60.45 60.67 -.27 RoyalBank 200191 97.24 96.26 96.61 +.06 STARDIAMONDC 73313 .20 .20 .20 -.01 SecureEngyo 51412 8.47 8.03 8.41 +.27 SevenGenClA 133351 18.46 17.99 18.29 +.13 ShawCommBNV 64691 26.92 26.65 26.78 -.07 SherrittIntl 163715 1.24 1.17 1.17 -.06 SpartanEngyCo 120586 6.69 6.51 6.61 +.03 StudentTrans 52280 9.65 9.60 9.62 +.02 SunLifeFin 56078 52.74 52.17 52.46 +.04 SuncorEngy 240501 49.34 48.64 49.20 +.44 SurgeEnergyo 149430 2.42 2.31 2.41 +.10 T D Bank 238435 71.64 70.85 71.29 +.26 TORCOil Gas 253412 7.49 7.34 7.44 +.02 TahoeReso 62252 6.62 6.36 6.45 -.02 TamarackVall 207356 3.50 3.32 3.50 +.15 TeckResLimit 245279 32.66 31.33 31.85 -.91 Telus Corp 65313 45.49 45.00 45.42 +.45 TheStarsGrou 205073 40.55 39.46 39.64 -.75 ThomsonReuter 73516 51.25 50.82 50.93 -.27 TourmalineOil 129950 24.60 23.76 24.53 +.60 TransCdaCorp 176108 55.08 54.49 54.74 -.28 TrevaliMngo 207025 1.19 1.16 1.17 -.04 TricanWell 240725 3.41 3.28 3.33 +.01 UEXCorpo 161428 .30 .28 .29 -.03 ValeantPharma 60913 22.76 21.87 22.56 +.16 ValeuraEgyJ 58562 5.57 5.13 5.48 +.32 VermilionEgy 61196 46.06 45.02 45.53 -.01 WesternForst 157336 2.92 2.79 2.87 +.06 WheatonPrecio 55883 27.28 26.77 27.01 +.06 WhitecapReso 229521 9.56 9.28 9.53 +.09 YamanaGld 104137 3.81 3.69 3.72 -.04 iShrS P500C 52525 30.01 29.65 29.95 +.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 22 f 98.06 98.07 .61 1.50 Jan 22 p 95.17 95.18 -0.02 2.75 1.88 Jan 22 p 96.28 96.29 -0.02 2.75 2.00 Feb 22 p 97.10 97.11 -0.02 2.74 1.75 Feb 22 p 96.12 96.13 -0.02 2.75 1.88 Feb 22 p 96.25 96.26 -0.02 2.76 1.75 Mar 22 p 96.08 96.09 -0.02 2.76 1.88 Mar 22 p 96.23 96.24 -0.01 2.76 .13 Apr 22 f 97.25 97.26 .69 1.75 Apr 22 3p 96.04 96.05 -0.02 2.77 1.88 Apr 22 p 96.19 96.20 -0.02 2.77 1.75 May 22 p 96.04 96.05 -0.02 2.77 1.88 May 22 p 96.18 96.19 -0.02 2.76 1.88 May 22 p 96.01 96.02 -0.02 2.78 1.75 Jun 22 p 95.31 96.00 -0.02 2.78 2.13 Jun 22 p 97.14 97.15 -0.02 2.78 .13 Jul 22 f 98.05 98.06 -0.01 .56 1.88 Jul 22 p 96.11 96.12 -0.02 2.79 2.00 Jul 22 p 96.27 96.28 -0.03 2.78 1.63 Aug 22 p 95.09 95.10 -0.02 2.79 7.25 Aug 22 k 118.07 118.08 -0.01 2.73 1.63 Aug 22 p 95.08 95.09 -0.02 2.79 1.88 Aug 22 p 96.08 96.09 -0.02 2.80 1.75 Sep 22 p 95.20 95.21 -0.02 2.81 1.88 Sep 22 p 96.05 96.06 -0.02 2.80 1.75 Oct 22 p 96.02 96.03 -0.02 2.81 2.00 Oct 22 p 96.18 96.19 -0.03 2.81 1.63 Nov 22 p 94.31 95.00 -0.02 2.81 7.63 Nov 22 k 120.22 120.23 -0.02 2.76 2.00 Nov 22 p 96.16 96.17 -0.03 2.81 2.13 Dec 22 p 96.30 96.31 -0.03 2.82 .13 Jan 23 f 97.14 97.15 -0.01 .67 1.75 Jan 23 p 95.07 95.08 -0.03 2.83 2.38 Jan 23 p 98.00 98.01 -0.02 2.83 2.00 Feb 23 p 96.09 96.10 -0.03 2.83 7.13 Feb 23 k 119.09 119.10 -0.02 2.81 1.50 Feb 23 p 93.31 94.00 -0.03 2.84 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.21 +2.4 +.1 +4.6/B IntrmDvrsMnA m MS 14.05 -.3 -1.3 +.6/C IntrmDvrsMnC m MS 14.05 -.4 -1.6 -.1/E LgCpGrA m LG 48.58 +1.4 +1.7 +12.1/A LgCpGrAdv LG 52.80 +1.4 +1.8 +12.4/A LgCpGrC m LG 36.69 +1.3 +1.4 +11.3/B LgCpGrI LG 52.52 +1.4 +1.7 +12.5/A LgCpGrK b LG 49.42 +1.4 +1.6 +12.1/A LtdDurHiIncAdv HY 10.21 +.4 +.1 +3.4/C MuniBdInfStr1 b MS 10.11 -.2 -.4 +1.6/A MuniBdInfStr2 MS 10.12 -.2 -.4 +1.7/A MuniBdInfStrA m MS 10.15 -.2 -.5 +1.5/A MuniBdInfStrAdv MS 10.16 -.2 -.3 +1.7/A MuniIncCAA m MF 10.95 -.4 -1.6 +1.9/B MuniIncCAAdv MF 10.95 -.4 -1.5 +2.2/A MuniIncIIArznA m SI 10.88 -.4 -1.4 +2.4/A MuniIncIIMAA m MT 10.99 -.5 -1.8 +1.7/A MuniIncIIMINA m SM 10.02 -.5 -1.8 +1.6/B MuniIncIINJA m MJ 9.54 -.3 -1.8 +2.5/B MuniIncIIOhioA m MO 9.75 -.4 -1.6 +2.1/A MuniIncIIPEA m MP 10.26 -.4 -1.6 +2.1/B MuniIncIIVIA m SL 10.89 -.4 -1.5 +2.0/A MuniIncNYA m MN 9.73 -.4 -1.8 +2.0/A MuniIncNYAdv MN 9.73 -.3 -1.7 +2.2/A MuniIncNYC m MN 9.72 -.4 -2.0 +1.2/C MuniIncNtnA m MI 10.05 -.2 -1.7 +2.2/A MuniIncNtnAdv MI 10.05 -.2 -1.6 +2.5/A MuniIncNtnC m MI 10.04 -.3 -2.0 +1.5/C ReltvValA m LV 5.83 +3.4 ... +9.2/A ReltvValAdv LV 5.88 +3.5 ... +9.4/A ReltvValC m LV 5.82 +3.6 -.2 +8.4/B SelUSEqAdv LB 16.75 +1.8 -.1 +9.9/A SelUSLSA m LO 12.56 +1.0 -.4 +4.7/B SelUSLSAdv LO 12.75 +1.0 -.3 +4.9/B SelUSLSC m LO 12.04 +1.0 -.6 +3.9/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.44 +.9 +5.6 +11.3/A SmCpGrI SG 58.95 +.9 +5.7 +11.6/A SstnlGlbThtcA m WS 116.32 +.4 -.9 +9.4/A SstnlGlbThtcAdv WS 123.14 +.5 -.8 +9.7/A SustIntlThtcA m FG 19.09 -.1 -2.2 +3.2/E TxMgAlMktIncA m CA 12.36 +1.6 -3.0 +2.1/E TxMgWtAprStrAdv WS 16.15 +2.0 -.2 +6.5/C TxMgdIntl FB 18.46 +1.4 +.1 +5.4/A AAMInsgtSelIncI d TW 9.86 -.4 -2.9 +2.3/BABAllMktRlRet1 b MA 8.86 +4.0 +.1 +.6/E AllMktTRA m MA 14.59 +1.5 -1.6 +2.7/E AllMktTRAdv MA 14.69 +1.6 -1.5 +3.0/E AllMktTRC m MA 14.49 +1.5 -1.9 +1.9/E BdInStrat1 b IP 10.58 -.2 -.9 +1.4/A BdInStrat2 IP 10.58 -.1 -.8 +1.6/A CncntrGrAdv LG 34.85 +2.2 +2.3 +9.1/D CnsrvWlthStratA m CA 12.04 +1.3 -.8 +2.3 CorOppsA m LG 20.32 +3.0 +.3 +10.3/C DiscvGrA m MG 11.45 +.2 +5.4 +10.1/A DiscvGrAdv MG 12.22 +.2 +5.5 +10.4/A DiscvValA m MV 22.87 +5.5 +.4 +8.6/A DiscvValAdv MV 23.42 +5.5 +.5 +8.9/A DiscvValC m MV 20.14 +5.4 +.1 +7.8/B DiscvValI MV 22.71 +5.5 +.4 +8.9/A DiscvValR b MV 22.20 +5.4 +.3 +8.2/B DiscvValZ MV 22.69 +5.5 +.5 +9.0/A DiversMunicipal MS 14.04 -.3 -1.3 +.9/A EmMkts EM 32.40 -1.9 -.4 +4.1/D EqIncA m LV 28.38 +2.2 -1.7 +6.2/D EqIncAdv LV 28.66 +2.2 -1.6 +6.4/D EqIncC m LV 27.99 +2.1 -1.9 +5.4/E GlbBdA m IB 8.25 -.4 -1.1 +1.9/C GlbBdAdv IB 8.25 -.2 -.9 +2.3/B GlbBdC m IB 8.28 -.4 -1.3 +1.2/D GlbBdI IB 8.25 -.2 -.9 +2.3/B GlbBdR b IB 8.25 -.3 -1.1 +1.6/C GlbRkAllcA m TV 16.15 +2.0 -1.6 +2.2/D GlbRlEstInvmA m GR 13.87 +2.7 -4.4 +1.8/C GlbRlEstInvmIII GR 10.56 +2.7 -4.1 +2.5/B GrA m LG 75.84 +.9 +3.4 +12.4/A HiIncA m HY 8.55 +.2 -1.1 +4.7/A HiIncAdv HY 8.56 +.2 -1.0 +5.0/A HiIncC m HY 8.65 +.1 -1.4 +3.9/B HiIncI HY 8.56 +.2 -1.1 +5.0/A HiIncK b HY 8.55 +.2 -1.1 +4.6/A HiIncR b HY 8.55 +.3 -1.2 +4.3/B HiIncZ HY 8.56 +.2 -1.0 +5.0/A IntermBdA m CI 10.81 -.4 -1.9 +1.2/B IntermBdAdv CI 10.81 -.5 -1.9 +1.5/A IntermCAMuniA m SS 13.97 -.3 -1.1 +.8/B IntermNYMuniA m SS 13.69 -.3 -1.2 +.9/A Intl FB 18.46 +1.4 +.1 +5.4/A IntlValA m FV 14.87 +2.4 +.1 +4.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, April 26, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.59 +3.2 -3.4 +3.5/E ValAdv LV 15.60 +3.2 -3.4 +3.8/E WlthApprStrA m WS 16.30 +2.0 -.2 +5.8/C WlthApprStrAdv WS 16.26 +2.0 -.2 +6.1/CAC AlternativesEqMktNetrlInv NE 11.39 +1.0 +1.5 +.3/D MktNetrlValInv NE 10.21 -.2 -2.5 +1.3/CAIGActvAllcA f MA 17.43 +.9 -1.2 +4.5/C FlexCrdtA m HY 3.40 +.4 +.7 +3.5/C FocedDivStrB m LV 17.32 +1.7 -6.4 +6.1/D FocedDivStrC m LV 17.30 +1.6 -6.5 +6.1/D IntlDivStrA m FV 9.38 +1.0 -1.9 -1.2/E MltAstAllcA f MA 18.15 +1.3 -1.1 +4.6/C SrFltngRtA m BL 8.13 +.4 +1.6 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.35 -.3 -2.4 +1.8/D StrValA m LV 30.75 +2.1 -2.5 +5.9/D USGvtSecA m GI 8.86 -.7 -1.8 -1.3/EALPSRdRcksLtdPrEI d SW 7.33 +1.7 +.8 +8.9/B RdRcksLtdPrEInv m SW 7.20 +1.6 +.7 +8.6/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 16.97 +1.0 -.2 +5.6/B FQGlbRkBalZ TV 15.37 +1.7 -4.0 +3.4/B FQTxMgdUSEqI LB 30.63 +2.8 +1.4 +7.3/D GWKCorBdI CI 9.78 -.7 -3.0 +.4/D GWKMnBdI MI 11.34 -.4 -2.3 +1.5/C GWKMnEnhYiI HM 9.72 -.2 -2.2 +3.5/C GWKSmCpCorI SG 28.61 +2.9 +.7 +10.3/B MgrsAmIntrGvS GI 10.31 -.7 -2.5 +.1/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.42 -2.1 -3.2 +3.2/E MgrsBrBlueS LG 48.03 -2.5 +.3 +8.9/D MgrsBrwineS MG 46.69 -1.8 +.1 +7.1/C MgrsCaEmergCoI SG 60.04 +3.4 +2.8 +14.6/A MgrsCaMidCpN b MG 30.14 +.2 -.4 +7.1/C MgrsCeRlEsttS SR 9.45 +2.6 -8.9 +1.6/B MgrsDblCrPlsBdI CI 10.40 -.5 -1.6 +1.7 MgrsDblCrPlsBdN b CI 10.40 -.5 -1.7 +1.5 MgrsEmergOppsS SG 47.45 +2.2 +3.4 +9.3/B MgrsFrpntMdCpI MV 41.93 +1.5 -4.2 +4.3/E MgrsFrpntMdCpN b MV 40.85 +1.4 -4.3 +4.1/E MgrsLmsSylsBdS CI 26.32 -.3 -1.7 +2.3/A MgrsMntCldGrI LG 19.85 +2.2 +.7 +7.6/E MgrsMntCldGrN b LG 19.76 +2.1 +.6 +7.3/E MgrsSkylnSpcEqS d SB 44.03 +3.3 +.1 +6.0/D MgrsSpecialEqS SG 125.57 +3.1 +5.1 +8.9/C RRDivAllCpVlI LV 12.16 +3.7 -2.7 +6.0/D RRDivAllCpVlN b LV 12.16 +3.6 -2.8 +5.7/D RRSmCpValI SB 13.52 +4.3 +2.3 +11.4/A SthrnSnSmCpN m SB 24.40 +2.2 -6.4 +1.9/E SystMidCpValI MV 15.38 +3.8 -1.8 +7.1/C TmsSqMidCpGrI MG 19.30 +1.0 +2.3 +7.7/C TmsSqMidCpGrS MG 18.80 +.9 +2.2 +7.5/C TmsSqSmCpGrI SG 18.18 +2.4 +4.9 +8.5/C TmsSqSmCpGrS SG 17.72 +2.4 +4.9 +8.3/C TrilogyEMktsEqZ d EM 9.98 -2.3 -2.9 +6.5/B YackFocI d LB 20.63 +.8 -2.2 +8.1/C YackFocN d LB 20.66 +.8 -2.2 +7.9/C YacktmanI d LB 22.47 +1.3 -1.7 +7.4/DAQRDiversArbtrgI NE 9.23 +.4 +1.2 +2.9/A DiversArbtrgN b NE 9.23 +.4 +1.2 +2.7/B IntlEqI FB 11.06 +3.0 +.9 +6.5/A IntlMomStyleI FG 16.04 +3.2 +2.2 +4.4/D LgCpMomStyleI LG 22.02 +1.1 +2.1 +9.2/D LgCpMomStyleN b LG 22.02 +1.1 +2.0 +8.9/D MgdFtsStratI FF 8.96 -1.0 -2.9 -6.2/D MgdFtsStratN b FF 8.82 -1.0 -3.1 -6.5/D MltStratAltI AM 8.79 +1.2 -2.9 +2.0/A MltStratAltN b AM 8.74 +1.2 -2.9 +1.7/B RkBalCmdtsStrI BB 7.00 +2.5 +1.4 +3.6/A RkParityI TV 9.62 +.4 -2.0 +2.3/D RkParityIIMVI TV 9.06 +.8 -2.2 +.9/E SmCpMomStyleI SG 23.97 +1.4 +2.1 +7.2/DATDiscpEqInstl LB 19.35 +2.9 +.9 +9.3/BAberdeenGlbHiIncA b HY 9.04 +.4 -.4 +1.9/E GlbHiIncI HY 8.47 +.5 -.2 +2.0/E IntlSmCpA m FR 31.89 +1.7 +1.3 +9.1/C SelIntlEqA b FB 26.70 +1.3 -2.7 +2.7/E TotalRetBdA b CI 12.74 -1.0 -2.7 +.9/C TotalRetBdI CI 12.56 -.9 -2.6 +1.1/BAbsolute StrategiesInstl AM 8.42 +.1 +1.8 -1.3/DAcadianEmMktsInv d EM 22.11 -1.9 -1.3 +5.3/CAccessCptCmntyInvmIns GI 8.66 -.8 -2.4 +.2/AAdvisorOneCLSGlbDiversEqN WS 18.64 +1.6 +.3 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.11 +3.6 -6.3 -9.9/C MLPEngyIncC m LP 8.13 +3.6 -6.5 -10.6/D MLPEngyIncI d LP 7.97 +3.6 -6.3 -9.7/C MLPEngyInfrasI d LP 7.77 +3.6 -6.3 -10.9/DAegisVal SV 20.25 +.3 +3.0 +15.2/AAkreFocInstl d LG 33.99 +.8 +2.9 +13.0/A FocRetail m LG 33.32 +.8 +2.8 +12.7/AAl FrankInv m LV 24.58 +3.5 -.8 +7.3/CAlgerCptlApprecA m LG 25.27 +.7 +2.5 +10.0/C CptlApprecC m LG 20.03 +.7 +2.2 +9.2/D CptlApprecI2 LG 84.85 +.8 +2.7 +10.2/C CptlApprecInsI LG 33.28 +.7 +2.7 +10.2/C GrIncA m LB 39.31 +1.6 -2.8 +8.1/C IntlGrA m FG 16.78 +1.0 -1.6 +2.3/E LgCpGrI2 LG 64.04 +.2 +4.0 +7.7/E MidCpGrA m MG 13.76 -.2 +.6 +6.0/D MidCpGrI2 MG 25.14 -.2 +.6 +6.2/D MidCpGrInstlI MG 29.46 -.3 +.4 +6.2/D SmCpGrA m SG 8.82 +1.1 +4.6 +8.2/C SmCpGrI2 SG 25.27 +1.3 +4.6 +8.6/C SmCpGrInstlI SG 21.08 +1.0 +4.0 +8.5/C SpectraA m LG 21.14 +.9 +2.8 +10.1/CAllianzGIFocedGrA m LG 53.34 -.5 +.9 +11.1/B FocedGrC m LG 37.04 -.6 +.7 +10.3/C GlbSmCpA m SW 50.75 +2.3 +1.4 +6.8/D HlthSciA m SH 31.94 +1.2 +.6 +1.4/C NFJDivValA m LV 14.98 +3.2 -.5 +6.5/D NFJDivValC m LV 15.14 +3.2 -.7 +5.7/D NFJDivValInstl LV 15.10 +3.2 -.4 +6.9/C NFJIntlValA m FV 19.65 +2.2 -.4 -2.8/E NFJLgCapValA m LV 26.48 +3.3 -1.1 +8.4/B NFJMidCapValA m MV 30.46 +2.4 -2.7 +10.5/A NFJMidCapValC m MV 24.99 +2.3 -3.0 +9.7/A NFJMidCapValIns MV 32.55 +2.4 -2.7 +10.9/A NFJSmCpValA m SV 21.23 +3.0 -2.0 +5.6/D NFJSmCpValAdmin b SV 21.17 +3.1 -2.0 +5.7/D NFJSmCpValC m SV 18.90 +3.0 -2.2 +4.8/E NFJSmCpValInstl SV 23.79 +3.1 -1.9 +6.0/D TechA m ST 65.90 -2.5 +7.6 +17.8/B TechC m ST 50.98 -2.6 +7.3 +17.0/C TechInstl ST 73.95 -2.5 +7.7 +18.3/BAlpineIntlRlEsttEqIns d GR 24.12 +2.2 -.8 +3.7/A RltyIncandGrIns d SR 20.50 +2.1 -9.3 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.13 +3.5 ... +6.5/CAmanaMutGrInv b LG 34.76 +.3 -.6 +10.0/C MutIncInv b LB 48.26 -.4 -5.7 +6.3/EAmerican BeaconBrdGwyLgCpVlIns LV 28.41 +2.8 -.6 +8.6/A BrdgwyLgCpGrIns LG 30.86 -.7 +3.3 +10.5/B IntlEqInstl FV 20.74 +3.3 -.7 +3.2/C IntlEqInv FV 20.56 +3.3 -.8 +2.9/D LgCpValAdv b LV 26.37 +3.9 -1.4 +6.2/D LgCpValInstl LV 28.80 +4.0 -1.2 +6.7/C LgCpValInv LV 26.73 +3.9 -1.3 +6.4/D MidCpValInv MV 16.96 +2.5 -3.5 +7.0/C SmCpValAdv b SV 26.08 +4.2 ... +7.6/C SmCpValInstl SV 27.45 +4.2 +.1 +8.2/B SmCpValInv SV 26.43 +4.2 +.1 +7.8/BAmerican CenturyAdpteAllCpInv MB 20.96 +2.5 +.8 +7.3/B AdpteEqInv LB 11.67 +2.9 -.8 +8.2/C AllCpGrInv LG 33.19 +.5 +.5 +8.7/D BalI MA 18.72 +1.4 -.3 +5.3/B BalInv MA 18.71 +1.4 -.3 +5.1/B CAHYMuniI MC 10.42 -.3 -1.2 +3.8/A CAHYMuniInv MC 10.42 -.3 -1.4 +3.6/A CAInTFBdBdI MF 11.61 -.4 -1.6 +1.7/C CAInTFBdBdInv MF 11.61 -.4 -1.6 +1.5/C CorEqPlusInv LB 15.35 +2.5 -.1 +7.3/D CorPlusInv CI 10.46 -.6 -2.3 +1.1/B CptlValInv LV 8.57 +3.8 -2.2 +6.0/D DiscpGrInv LG 22.85 +.9 +.1 +9.0/D DiversBdA m CI 10.41 -.7 -2.8 +.2/D DiversBdI CI 10.40 -.7 -2.7 +.7/C DiversBdInv CI 10.40 -.7 -2.7 +.5/D EmMktsA m EM 11.62 -2.5 -1.7 +7.6/A EmMktsI EM 12.34 -2.5 -1.7 +8.1/A EmMktsInv EM 12.04 -2.5 -1.7 +7.9/A EqGrA m LB 32.71 +2.8 +1.2 +8.1/C EqGrI LB 32.79 +2.8 +1.3 +8.6/C EqGrInv LB 32.76 +2.8 +1.3 +8.4/C EqIncA m LV 8.63 +2.6 -2.9 +9.1/A EqIncC m LV 8.63 +2.6 -3.0 +8.3/B EqIncI LV 8.64 +2.6 -2.8 +9.6/A EqIncInv LV 8.64 +2.7 -2.7 +9.4/A EqIncR b LV 8.60 +2.6 -2.9 +8.8/A EqIncR6 LV 8.65 +2.7 -2.7 +9.8/A GlbGoldInv SP 8.63 +1.5 -1.4 +7.4/A GlbGrInv WS 12.50 +2.5 +2.6 +7.4/B GlbRlEsttInv GR 11.55 +2.5 -2.8 +1.7/C GovtBdA m GI 10.62 -.8 -2.3 -.3/C GovtBdInv GI 10.62 -.7 -2.2 .../B GovtBdR5 GI 10.61 -.8 -2.2 +.1/B GrA m LG 32.40 +.6 +1.8 +10.9/B GrI LG 34.01 +.7 +1.9 +11.3/B GrInv LG 33.43 +.6 +1.9 +11.1/B GrR b LG 31.67 +.6 +1.7 +10.6/B GrR6 LG 33.99 +.7 +1.9 +11.5/B HYInv HY 5.58 +.6 -.8 +3.1/D HYMuniI HM 9.56 +.1 -.3 +4.3/A HYMuniInv HM 9.56 +.1 -.4 +4.1/B HeritageA m MG 21.11 +.4 +1.4 +5.6/D HeritageC m MG 17.00 +.4 +1.3 +4.8/E HeritageI MG 24.25 +.4 +1.6 +6.1/D HeritageInv MG 22.83 +.4 +1.6 +5.9/D IncandGrA m LV 39.06 +2.9 -.2 +8.1/B IncandGrI LV 39.18 +3.0 ... +8.6/A IncandGrInv LV 39.13 +3.0 -.1 +8.4/B InAdjBdA m IP 11.41 -.3 -1.8 +.1/C InAdjBdInv IP 11.45 -.3 -1.7 +.4/C InAdjBdR5 IP 11.44 -.3 -1.6 +.6/B IntTrmTxFrBdI MI 11.09 -.4 -1.4 +1.7/B IntTrmTxFrBdInv MI 11.09 -.4 -1.5 +1.5/C IntlBdInv IB 13.33 -2.6 +1.1 +2.5/B IntlDiscvInv FR 17.10 +.5 +.6 +8.2/D IntlGrA m FG 13.59 +1.0 +2.0 +5.0/C IntlGrI FG 13.39 +1.1 +2.1 +5.5/C IntlGrInv FG 13.47 +1.0 +2.0 +5.3/C IntlOppsInv FR 11.42 +1.1 +2.4 +12.2/A InvGinnieMaeInv GI 10.14 -.6 -2.0 -.1/B InvGinnieMaeR5 GI 10.14 -.6 -2.0 +.1/B InvOC2020A m TE 12.44 +.8 -.6 +3.6/D InvOC2020I TE 12.46 +.9 -.4 +4.1/C InvOC2020Inv TE 12.46 +.9 -.5 +3.9/C InvOC2020R b TE 12.44 +.8 -.6 +3.4/D InvOC2025A m TG 14.78 +1.0 -.5 +4.0/D InvOC2025I TG 14.79 +1.0 -.4 +4.4/D InvOC2025Inv TG 14.79 +1.0 -.4 +4.2/D InvOC2025R b TG 14.76 +.9 -.6 +3.7/E InvOC2030A m TH 12.91 +1.0 -.5 +4.3/E InvOC2030I TH 12.94 +1.1 -.3 +4.8/D InvOC2030Inv TH 12.94 +1.1 -.4 +4.6/D InvOC2030R b TH 12.91 +1.0 -.5 +4.1/E InvOC2035A m TI 16.16 +1.2 -.3 +4.7/E InvOC2035I TI 16.19 +1.3 -.2 +5.1/D InvOC2035Inv TI 16.17 +1.2 -.2 +4.9/E InvOC2035R b TI 16.15 +1.1 -.4 +4.4/E InvOC2040A m TJ 13.65 +1.3 -.2 +5.1/E InvOC2040I TJ 13.67 +1.3 -.1 +5.6/D InvOC2040Inv TJ 13.67 +1.4 -.1 +5.4/D InvOC2040R b TJ 13.64 +1.3 -.3 +4.8/E InvOC2045A m TK 17.16 +1.5 -.1 +5.6/E InvOC2045I TK 17.19 +1.5 ... +6.0/D InvOC2045Inv TK 17.17 +1.4 -.1 +5.8/D InvOC2045R b TK 17.15 +1.4 -.2 +5.3/E InvOC2050A m TN 14.01 +1.6 ... +5.9/D InvOC2050I TN 14.04 +1.6 +.1 +6.3/C InvOC2050Inv TN 14.02 +1.6 ... +6.1/D InvOC2050R b TN 14.00 +1.5 -.1 +5.6/E InvOC2055A m TL 15.01 +1.6 ... +6.0/E InvOC2055Inv TL 15.03 +1.6 +.1 +6.3/D InvOC:AgrInv AL 16.93 +1.3 +.1 +6.0/B InvOC:CnsrvInv CA 13.68 +.7 -.4 +3.9/B InvOCInRetA m RI 13.21 +.8 -.6 +3.5/A InvOCInRetI RI 13.21 +.9 -.4 +3.9/A InvOCInRetInv RI 13.21 +.8 -.5 +3.7/A InvOCInRetR b RI 13.19 +.8 -.7 +3.2/A InvOCModInv MA 15.76 +1.1 -.2 +5.0/B InvOCVryAgrInv XM 18.40 +1.8 +.6 +7.2/A InvOCVryCsrvInv XY 11.92 +.3 -.9 +2.7/B LgCoValInv LV 10.02 +4.3 -1.5 +5.9/D MidCpValA m MV 17.22 +3.1 -1.5 +8.8/A MidCpValC m MV 17.03 +3.0 -1.7 +7.9/B MidCpValI MV 17.26 +3.0 -1.4 +9.3/A MidCpValInv MV 17.25 +3.0 -1.4 +9.0/A MidCpValR b MV 17.17 +3.1 -1.5 +8.5/A MidCpValR6 MV 17.26 +3.1 -1.3 +9.4/A NTCoreEqPlusG LB 16.66 +2.6 +.4 +7.7/D NTDiversBdG CI 10.39 -.6 -2.5 +.7/C NTEmMktsG EM 13.14 -2.5 -1.4 +8.5/A NTEqGrG LB 13.77 +2.8 +1.4 +8.5/C NTGrG LG 17.68 +.7 +2.2 +11.5/B NTHeritageG MG 14.23 +.5 +1.9 +6.3/D NTIntlGrG FG 12.53 +1.3 +3.0 +5.9/B NTLgCoValG LV 11.36 +4.3 -1.3 +5.9/D NTMidCpValG MV 13.37 +3.2 -1.1 +9.5/A NTSmCoG SB 9.72 +2.0 +.9 +5.7/D RlEsttA m SR 25.75 +2.5 -8.0 +.4/D RlEsttI SR 25.85 +2.5 -7.9 +.9/C RlEsttInv SR 25.78 +2.5 -8.0 +.7/C SelI LG 71.42 +1.2 +.3 +11.0/B SelInv LG 70.28 +1.2 +.3 +10.8/B ShrtDurInv CS 10.12 ... +.1 +1.0/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.1 ... +.6/B ShtDrInfPrBdR5 IP 10.22 -.1 +.1 +.8/B SmCoInv SB 15.50 +2.0 +.7 +5.2/D SmCpGrA m SG 17.19 +.6 +3.3 +8.1/C SmCpGrI SG 18.14 +.6 +3.4 +8.6/C SmCpGrInv SG 17.75 +.6 +3.3 +8.4/C SmCpValA m SV 8.68 +3.8 +.5 +9.0/B SmCpValI SV 8.86 +3.9 +.6 +9.5/A SmCpValInv SV 8.78 +3.9 +.6 +9.3/A StrAlAgrsA m AL 8.38 +1.3 ... +5.7/C StrAlAgrsC m AL 8.19 +1.2 -.1 +4.9/D StrAlAgrsI AL 8.26 +1.2 +.1 +6.1/B StrAlAgrsInv AL 8.31 +1.2 ... +5.9/C StrAlCnsrvA m CA 5.74 +.7 -.5 +3.4/C StrAlCnsrvInv CA 5.74 +.7 -.6 +3.6/B StrAlModA m MA 6.83 +.9 -.3 +4.6/C StrAlModC m MA 6.75 +.9 -.6 +3.8/D StrAlModI MA 6.86 +1.0 -.1 +5.1/B StrAlModInv MA 6.86 +1.0 -.1 +4.9/C SustEqA m LB 27.60 +1.7 -.4 +9.2/B SustEqInv LB 27.66 +1.7 -.3 +9.4/B UltraA m LG 42.79 +1.2 +2.8 +11.7/A UltraI LG 46.16 +1.3 +2.9 +12.2/A UltraInv LG 44.67 +1.2 +2.9 +11.9/A UtlsInv SU 16.72 +4.8 -1.9 +5.3/C ValA m LV 8.80 +4.0 -1.2 +6.4/D ValI LV 8.82 +4.0 -1.1 +6.9/C ValInv LV 8.80 +3.9 -1.1 +6.7/C ValR b LV 8.80 +3.9 -1.2 +6.2/D ZeroCoup2020Inv GI 102.62 -.4 -1.0 +.2/B ZeroCoup2025Inv GL 95.78 -1.2 -3.5 -.1/AAmerican Funds2010TgtDtRtrA m TA 10.76 +.7 -1.4 +3.7/B 2015TgtDtRtrA m TD 11.44 +.8 -1.3 +4.0/B 2020TgtDtRtrA m TE 12.44 +.7 -1.0 +4.6/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.4/A 2030TgtDtRtrA m TH 14.39 +1.2 -.2 +6.4/A 2035TgtDtRtrA m TI 14.87 +1.4 +.2 +7.3/A 2040TgtDtRtrA m TJ 15.25 +1.5 +.3 +7.7/A 2045TgtDtRtrA m TK 15.50 +1.5 +.5 +7.9/A 2050TgtDtRtrA m TN 15.18 +1.5 +.5 +8.0/A AMCpA m LG 32.74 +1.7 +4.0 +9.7/C AmrcnBalA m MA 26.71 +1.3 -1.3 +7.0/A AmrcnHiIncA m HY 10.17 +.3 -.2 +3.4/C AmrcnMutA m LV 40.01 +2.8 -1.5 +7.8/B BdfAmrcA m CI 12.47 -.7 -2.6 +.5/D CptWldGrIncA m WS 51.37 +2.1 +.9 +7.0/B CptlIncBldrA m IH 60.51 +1.7 -2.9 +3.3/C CptlWldBdA m IB 19.90 -1.9 +.1 +1.7/C EuroPacGrA m FG 56.38 +1.1 +.3 +5.8/B FdmtlInvsA m LB 61.65 +1.7 -.7 +10.7/A GlbBalA m IH 32.39 +1.2 +.1 +4.2/B GrfAmrcA m LG 51.20 +1.3 +3.4 +11.5/B HiIncMuniBdA m HM 15.66 +.1 -.8 +3.9/B IncAmrcA m AL 22.74 +1.7 -2.0 +5.4/C IntlGrIncA m FB 35.01 +1.5 +.5 +3.7/D IntrmBdfAmrA m CS 13.09 -.4 -1.2 .../E InvCAmrcA m LB 39.86 +2.0 -1.0 +8.7/C LtdTrmTEBdA m MS 15.43 -.3 -.8 +.8/B MortgA m GI 9.77 -.7 -2.1 +.4/A NewWldA m EM 66.57 -.3 -.5 +6.4/B NwPrspctvA m WS 43.94 +.9 +1.8 +8.9/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.4 +.4/C SmCpWldA m SW 56.39 +.7 +1.1 +8.2/C TheNewEcoA m LG 46.75 +.5 +4.8 +11.6/A TxExBdA m MI 12.72 -.3 -1.6 +2.1/A TxExmptFdofCAA m MF 17.30 -.4 -1.6 +2.1/B TxExofNewYorkA m MY 10.54 -.4 -1.8 +1.7/C USGovtSecA m GI 13.27 -.9 -2.3 -.2/C WAMtInvsA m LV 45.29 +3.3 -.4 +9.8/AAmerican IndependancKansasTxExBdIns SI 10.63 -.4 -1.2 +1.3/B USInProtInstl IP 10.46 -.3 -1.7 +.4/CAncoraThlnSmlMdI d SB 16.02 +4.1 +3.0 +7.8/CAngel OakMltStratIncAs m MU 11.24 +1.1 +1.1 +3.3/B MltStratIncIns MU 11.22 +1.1 +1.2 +3.6/AAquilaCHTFKTA m SI 10.41 -.4 -1.5 +1.3/B HawaiianTxFrA m SI 11.07 -.4 -1.3 +.8/D NATFIncA m SI 10.48 -.4 -1.7 +1.7/A TxFrForUtahA m SI 10.11 -.4 -1.7 +1.5/A TxFrofArizonaA m SI 10.39 -.3 -1.7 +1.4/B TxFrofColoradoA m SI 10.24 -.4 -1.6 +.9/C TxFrofOregonA m SI 10.74 -.4 -1.6 +.8/DArbitrageInstl NE 12.86 -2.0 -1.7 +1.3/C R b NE 12.49 -2.0 -1.7 +1.1/CArielApprecInv b MV 48.19 +2.8 +.6 +4.7/E Inv b MV 70.91 +2.0 +1.3 +6.6/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.52 -2.7 -1.6 +8.3/A GlbOppsInstl WS 26.80 +1.6 +3.2 +11.5/A GlbOppsInv WS 26.52 +1.6 +3.1 +11.2/A GlbValueInv WS 17.91 +2.3 -1.4 +7.5/B IntlInstl FG 33.93 +2.1 +1.3 +2.7/E IntlInv FG 33.74 +2.1 +1.2 +2.5/E IntlSmCpInv FR 23.59 +1.4 +2.2 +4.4/E IntlValueInstl FB 37.80 +2.1 -2.4 +5.9/A IntlValueInv FB 37.66 +2.1 -2.5 +5.7/A MidCpInstl MG 43.06 +.7 +3.8 +6.2/D MidCpInv MG 39.52 +.7 +3.7 +6.0/D MidCpValueInv MV 22.65 +4.4 -.4 +6.0/C SmCpInvs SG 33.52 +2.6 +9.7 +11.2/A ValInstl LV 14.01 +3.0 -3.5 +7.7/B ValInv LV 14.03 +2.9 -3.6 +7.5/CAshmoreEmMktsLcCyBdIns XP 7.86 -2.1 +2.6 +4.4 EmMktsTtlRetIns EB 8.12 -1.0 -.7 +6.2AuxierFocInv d LV 21.91 +3.2 -1.8 +6.1/DAve MariaMariaWldEq WS 14.84 +3.2 -1.6 +4.8/D Value MB 21.39 +1.8 +2.4 +4.3/DBBHCorelN d LB 20.15 +2.5 -3.4 +6.2/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.28 +3.9 +.2 +10.0/A IntermTxFrI MI 11.07 -.5 -1.3 +1.9/B IntermTxFrY MI 11.07 -.5 -1.4 +1.7/B LgCpGrI LG 18.32 +1.7 +1.3 +12.4/A LgCpGrY LG 18.15 +1.7 +1.2 +12.1/A LgCpValI LV 15.77 +3.1 -2.3 +7.4/C LowVolEqI LV 14.63 +3.2 -.5 +6.7/C MidCpGrI MG 16.50 -.2 +2.4 +5.2/E MidCpValI MV 12.01 +2.0 -3.5 +5.6/D ShrtTrmIncAdvI CS 9.27 -.3 -.3 +1.1/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.14 +2.4 +2.7 +3.4/E StratIncY MU 9.16 -.6 -1.9 +2.0/D TCHCorPlusBdI CI 11.35 -.9 -2.6 +1.5/A TCHCorPlusBdY CI 11.35 -.9 -2.7 +1.3/B TCHCorpIncI TW 12.72 -.8 -2.8 +3.0/A TCHCorpIncY TW 12.74 -.7 -2.8 +2.9/A UltraShrtTxFrI MS 10.05 -.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.54 +1.2 -.3 +5.1/B BdM CI 12.29 -.6 -2.6 +.9/C EmMktsM EM 11.84 -1.8 -1.2 +5.9/B IncStkM LV 9.21 +3.7 -1.1 +8.7/A IntermBdM CS 12.24 -.3 -1.2 +.6/C IntlApprecM FB 14.46 +3.7 +.2 +3.8/D IntlM FV 13.95 +3.9 +.8 +5.0/A LgCpStkM LB 6.06 +2.6 +.4 +8.5/C MAIntrmMnBdM MT 12.32 -.3 -1.6 +1.3/C MdCpMltStratM MG 17.56 +1.3 +1.4 +7.5/C NYIntrmTEBdM MN 10.82 -.3 -1.7 +1.5/B NtnIntrmMnBdM MI 13.19 -.3 -1.6 +1.5/C NtnSTMnBdM MS 12.65 -.2 -.1 +.4/D PEIntrmMnBdM MP 11.84 -.3 -1.4 +1.3/E STUSGovtSecM GS 11.51 -.2 -.5 .../C SmCpMltStratM SG 20.64 +3.7 +2.9 +9.7/BBairdAggrgateBdInstl x CI 10.49 -.7 -2.7 +1.1/B CorPlusBdInstl x CI 10.84 -.6 -2.5 +1.6/A IntermBdInstl x CI 10.74 -.4 -1.7 +.9/B QlInTrmMnBdIns x MI 11.27 -.5 -1.4 +.9/E ShrtTrmBdInstl x CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 73.52 +.7 +4.3 +10.4/A AsstRetail b MG 71.05 +.7 +4.2 +10.1/A DiscvInstl SG 18.30 +.9 ... +9.5/B DiscvRetail b SG 18.12 +.8 -.1 +9.2/B EmMktsInstl EM 15.04 -.9 -2.1 +6.6/B EmMktsRetail b EM 14.99 -.9 -2.2 +6.4/B FifthAvenuGrIns LG 27.41 -1.3 +5.8 +12.3/A FifthAvenuGrRtl b LG 26.92 -1.3 +5.7 +12.0/A FocedGrInstl MG 16.20 +.2 +3.4 +7.0/C GrInstl MG 71.37 +.9 +2.6 +8.2/B GrRetail b MG 69.38 +.9 +2.5 +7.9/B IntlGrInstl FG 24.35 -.4 +.7 +9.1/A IntlGrRetail b FG 24.03 -.5 +.5 +8.9/A OppInstl MG 19.17 -.6 +8.9 +11.7/A OppRetail b MG 18.51 -.6 +8.9 +11.4/A PtnrsInstl MG 51.85 -.8 +4.3 +10.3/A PtnrsRetail b MG 50.78 -.8 +4.2 +10.0/A RlEsttInstl SR 28.16 +1.1 -6.2 +3.3/A RlEsttRetail b SR 27.74 +1.1 -6.2 +3.0/A SmCpInstl SG 29.96 -.4 +2.1 +8.6/C SmCpRetail b SG 28.90 -.4 +2.0 +8.3/CBarrett AssociatesBarrettOpp LV 29.97 +4.3 ... +11.1/ABeckerValEqRetail d LV 19.43 +4.0 -.3 +6.8/CBerkshireFoc d ST 23.45 -3.8 +9.2 +17.2/CBernsteinCaliforniaMuni SS 13.97 -.2 -1.0 +1.0/A IntermDur CI 12.81 -.5 -2.3 +1.3/B IntermDurInstl CI 14.60 -.6 -2.2 +1.4/A NewYorkMuni SS 13.69 -.3 -1.2 +1.1/A ShrtDrDvRSMn MS 12.49 -.2 ... +.3/DBerwynBerwyn x SB 23.60 +5.1 -.3 +4.6/E Inc d XY 13.37 +.4 +.2 +2.7/BBishop StreetHawaiiMuniBdIns SI 10.32 -.4 -1.8 +1.2/BBlackRock4060TrgtAlInvC m CA 11.52 +.5 -1.8 +2.3 AdUSTtlMInvA m LB 25.23 +1.8 -.6 +6.3/E AdUSTtlMInvIns LB 26.33 +1.9 -.5 +6.5/E AdUSTtlMInvInvC m LB 16.42 +1.8 -.8 +5.4/E AdvtgGlbInstl WS 21.75 +1.8 ... +6.0 AdvtgGlbInvA m WS 20.69 +1.8 -.1 +5.7 AdvtgGlbInvC m WS 17.00 +1.7 -.3 +4.8 AdvtgIntlIns FB 17.37 +3.3 +.3 +6.1/A AdvtgIntlInvA m FB 17.19 +3.2 +.3 +5.8/A AdvtgLCCorIns LB 16.54 +1.9 +1.0 +10.0/A AdvtgLCCorInvA m LB 15.95 +1.9 +.9 +9.7/A AdvtgLCCorInvC m LB 13.73 +1.8 +.7 +8.8/B AdvtgLCValIns LV 29.16 +3.4 -.3 +9.0/A AdvtgLCValInvA m LV 28.60 +3.3 -.4 +8.7/A AdvtgLCValInvC m LV 26.61 +3.3 -.6 +7.9/B AdvtgLgCpGrIns LG 15.54 +.7 +2.2 +10.9/B AdvtgLgCpGrInvA m LG 14.88 +.6 +2.1 +10.5/B AdvtgSmCpGrIns SG 20.34 +1.9 +3.8 +6.6/D AdvtgSmCpGrInvA m SG 15.71 +1.8 +3.7 +6.3/D AsaDrgnIns DP 16.98 +1.0 -1.0 +3.1 AsaDrgnInvA m DP 16.76 +1.0 -1.1 +2.9 BalCptlInstl MA 22.75 +1.2 +.2 +6.9 BalCptlInvA m MA 22.66 +1.2 +.2 +6.6 BalCptlInvC m MA 19.77 +1.1 -.1 +5.8 BasValInstl LV 26.16 +4.4 -.3 +4.7/E BasValInvA m LV 25.85 +4.4 -.4 +4.4/E BasValInvC m LV 22.86 +4.3 -.7 +3.6/E CAMuniOppsInstl MF 12.62 -.2 -.3 +3.7/A CAMuniOppsInvA m MF 12.61 -.2 -.4 +3.4/A CAMuniOppsInvA1 b MF 12.62 -.2 -.3 +3.6/A CorBdInstl CI 9.27 -.6 -2.5 +.5/D CorBdInvA m CI 9.28 -.7 -2.7 +.2/E CorBdInvC m CI 9.25 -.6 -2.8 -.5/E CorBdK CI 9.30 -.5 -2.5 +.6/C CorBdSvc b CI 9.27 -.7 -2.7 +.2/E CptlApprecInstl LG 29.51 +1.0 +5.9 +11.6/B CptlApprecInvA m LG 27.38 +1.0 +5.8 +11.2/B CptlApprecInvC m LG 20.48 +.9 +5.6 +10.3/C CptlApprecK LG 29.67 +1.1 +6.0 +11.7/A CptlApprecR b LG 22.81 +1.0 +5.7 +11.0/B CrdtStrIncIns MU 10.18 +.4 ... +3.8/A CrdtStrIncInvA m MU 10.18 +.4 +.1 +3.6/A EmMktsInstl EM 23.83 +.1 +1.1 +5.8 EmMktsInvA m EM 22.97 +.1 +1.0 +5.3 EngyResInvA m EE 18.38 +10.3 -.6 -10.5/E EqDivInstl LV 22.52 +4.3 -.7 +10.2 EqDivInvA m LV 22.45 +4.3 -.8 +9.9 EqDivInvC m LV 21.65 +4.3 -1.0 +9.1 EqDivR b LV 22.62 +4.3 -.8 +9.5 EuroInvA m ES 15.41 +3.7 +1.2 +1.4 Exch LB 1038.34 +2.8 -1.0 +7.8/D FltngRtIncInstl BL 10.20 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.20 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.19 +.2 +1.1 +2.6/E FocGrInvA m LG 4.03 +1.3 +6.3 +11.9/A GNMAInstl GI 9.17 -.5 -2.1 +.3/A GNMAInvA m GI 9.21 -.5 -2.2 .../B GNMAInvC m GI 9.17 -.6 -2.4 -.8/E GlbAllcIncInstl IH 19.63 +.8 -.8 +3.3 GlbAllcIncInvA m IH 19.50 +.8 -.8 +3.0 GlbAllcIncInvC m IH 17.56 +.7 -1.0 +2.2 GlbAllcIncR b IH 18.55 +.7 -.9 +2.7 GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.6/D GlbLSCrdtInvA m XS 10.41 +.3 +.7 +1.4/D GlbLSCrdtInvC m XS 10.21 +.2 +.4 +.6/E HYBdInstl HY 7.64 +.4 -.4 +4.5/A HYBdInvA m HY 7.64 +.4 -.5 +4.2/B HYBdInvC m HY 7.65 +.4 -.7 +3.4/C HYBdK HY 7.65 +.6 -.2 +4.6/A HYBdSvc b HY 7.64 +.4 -.5 +4.1/B HYMuniInstl HM 9.50 -.1 -.3 +4.4/A HighEqIncIns LV 27.08 +4.2 -.6 +4.8/E HighEqIncInvA m LV 23.24 +4.1 -.7 +4.4/E HighEqIncInvC m LV 15.72 +4.1 -.9 +3.6/E HthSciOpIns SH 56.86 +2.7 +1.3 +5.4/A HthSciOpInvA m SH 54.26 +2.6 +1.2 +5.1/A HthSciOpInvC m SH 47.73 +2.6 +.9 +4.3/B InProtBdInstl IP 10.46 -.5 -1.5 +.2/C InProtBdInvA m IP 10.21 -.5 -1.6 .../D InProtBdInvC m IP 9.88 -.5 -1.8 -.7/E IntlDivIns FB 28.96 +1.0 -6.0 -.3/E IntlDivInvA m FB 27.09 +1.0 -6.1 -.6/E IntlInstl FB 17.35 +2.6 -2.3 +6.0/A IntlInvA m FB 16.98 +2.6 -2.4 +5.6/A IntlInvC m FB 15.82 +2.5 -2.6 +4.6/B LCFocGrIns LG 13.99 +1.2 +6.6 +13.8/A LCFocGrInvA m LG 13.06 +1.1 +6.5 +13.4/A LCFocGrInvC m LG 10.33 +1.1 +6.3 +12.5/A LPDyn2020Instl TE 15.83 +1.2 -.4 +4.3 LPDyn2020InvA m TE 14.58 +1.2 -.4 +4.0 LPDyn2030Instl TH 14.17 +1.8 -.1 +5.6 LPDyn2030InvA m TH 13.63 +1.8 -.2 +5.4 LPDyn2040Instl TJ 17.91 +2.2 -.3 +6.6 LPDyn2040InvA m TJ 16.40 +2.2 -.4 +6.4 LatinAmerInstl LS 53.38 -.8 +6.9 +6.1 LatinAmerInvA m LS 52.71 -.8 +6.8 +5.8 LngHrznEqInvA m WS 13.02 +2.4 -.2 +2.8 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.49 ... -.3 +.8/C LowDurBdInvC m CS 9.49 ... -.6 +.1/E LowDurBdK CS 9.49 +.1 -.2 +1.2/B ManagedIncK XY 9.93 +.5 -.2 +3.7 MidCapDivIns MV 18.47 +4.4 +1.4 +6.8 MidCapDivInvA m MV 17.62 +4.3 +1.3 +6.5 MidCpGrEqInstl MG 23.93 +.7 +6.2 +10.7/A MidCpGrEqInvA m MG 20.81 +.6 +6.0 +10.3/A MidCpGrEqInvC m MG 16.42 +.6 +5.9 +9.5/B NJMuniBdInstl MJ 10.92 -.3 -1.5 +2.8/A NJMuniBdInvA m MJ 10.93 -.3 -1.5 +2.6/A NYMuniOppsInstl MN 11.22 -.1 -.5 +3.9/A NYMuniOppsInvA m MN 11.23 -.1 -.5 +3.7/A NYMuniOppsInvA1 b MN 11.23 ... -.4 +3.8/A NYMuniOppsInvC m MN 11.22 -.2 -.8 +2.9/A NatrlResTrInstl SN 32.39 +7.1 -1.3 -.7 NatrlResTrInvA m SN 30.75 +7.1 -1.4 -.9 NtnlMnInstl MI 10.69 -.3 -1.3 +2.2/A NtnlMnInvA m MI 10.69 -.4 -1.5 +2.0/B NtnlMnInvC m MI 10.69 -.5 -1.7 +1.2/D PAMuniBdInstl MP 10.87 -.3 -1.3 +2.4/A PAMuniBdInvA m MP 10.88 -.3 -1.4 +2.1/B ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.1/E StrGlbBdIncIns IB 5.98 -1.5 +.4 +3.0 StrGlbBdIncIvA m IB 5.98 -1.5 +.5 +2.7 StrIncOpA m NT 9.86 -.3 -.1 +1.9/D StrIncOpC m NT 9.86 -.2 -.2 +1.2/E StrIncOpIns NT 9.87 -.1 +.1 +2.2/C StratMuOpIns MI 11.63 -.2 -.1 +4.0/A StratMuOpInvA m MI 11.63 -.1 -.2 +3.8/A StratMuOpIvC m MI 11.63 -.3 -.4 +3.1/A TactOppsInstl TV 14.87 +.7 +3.2 +2.0/D TactOppsInvA m TV 14.76 +.7 +3.1 +1.7/D TechOppsInstl ST 27.02 -2.3 +6.2 +20.8/A TechOppsInvA m ST 25.13 -2.4 +6.1 +20.4/A TechOppsInvC m ST 21.42 -2.5 +5.8 +19.5/A TtlRetInstl CI 11.29 -.6 -2.5 +1.0/B TtlRetInvA m CI 11.30 -.6 -2.5 +.7/C TtlRetInvC m CI 11.29 -.7 -2.8 .../E TtlRetR b CI 11.30 -.7 -2.7 +.4/D USGovtBdInstl GI 10.06 -.7 -2.3 +.1/B USGovtBdInvA m GI 10.09 -.7 -2.2 -.2/C USMortgInstl CI 9.91 -.5 -2.1 +1.1/BBogle Investment ManSmCpGrInstl SB 30.66 +1.4 -1.8 +5.2/DBoston PartnersLSEqInstl LO 21.62 +3.9 -3.0 +7.7/A SmCpValIIInstl SV 26.04 +3.5 -.8 +7.7/C SmCpValIIInv b SV 24.92 +3.4 -.9 +7.4/CBoston TrustAsstMgmt AL 46.32 +2.1 -1.2 +7.7/A Eq LB 23.36 +2.9 -1.1 +9.5/ABragg Capital TrustQueensRdSmCpVal SV 26.36 +1.5 -2.9 +5.0/EBrandesIntlEqI FV 18.73 +4.6 +5.1 +4.2/BBridgesInvm LG 60.85 +1.4 +.5 +8.0/EBridgewayAggresivInvs1 MB 73.57 +.6 -2.3 +6.6/C BlueChip35Idx LB 14.29 +2.8 -1.9 +9.3/B SmCpVal SV 26.88 +6.2 +1.3 +7.1/C UltraSmCo SV 30.16 -.7 -.3 -2.6/E UltraSmCoMkt d SB 14.69 +1.5 +3.0 +7.3/CBright RockMidCpGrInstl MG 17.15 -.4 -.3 +8.8/B QualLgCpInstl LB 16.12 +3.5 -2.7 +6.3/EBroadviewOpp SB 35.40 +3.3 +2.5 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.15 +3.8 -3.8 -1.3/E GlbLtdInfrasY XO 12.14 +3.8 -3.9 -1.4/E GlbLtdRlEsttI GR 12.60 +2.6 -4.7 +1.3/CBrown AdvisoryFlexEqIns d LG 20.84 +2.2 +.4 +9.0/D GrEqInstl d LG 22.34 +.8 +6.5 +11.2/B GrEqInv d LG 22.13 +.7 +6.4 +11.0/B IntermIncInv d CI 10.33 -.6 -1.6 +.7/C MrylndBdInv d SS 10.45 -.3 -.6 +1.5/A SmCpFdmtlValIns d SB 28.04 +2.7 -1.4 +7.4/C SmCpGrInv d SG 19.22 +1.1 +3.5 +9.5/B SmrstEmMktsIns d EM 11.05 -1.8 -1.7 +4.0/DBrown Cap MgmtSmCoInv b SG 97.08 +2.5 +8.8 +15.4/ABruceBruce MA 507.20 +1.0 -3.4 +4.0/DBuffaloDiscv MG 24.35 +.5 +.5 +8.4/B EmergOpps SG 16.10 +1.1 +3.1 +7.4/D FlexInc AL 15.34 +4.8 -1.2 +5.3/C Gr LG 29.91 +1.7 +2.7 +8.2/D HY HY 10.97 ... -.8 +3.3/D LgCp LG 28.69 ... -1.2 +9.3/D MidCp MG 14.04 +1.6 +3.2 +4.1/E SmCp SG 15.12 +1.5 +3.1 +8.1/CCG Capital MarketsCorFI CI 7.84 -.8 -2.7 +.9/C EmMktsEqInvms EM 15.88 -2.6 -2.1 +7.6/A IntlEq FB 12.98 +2.8 ... +4.8/B IntlFI IB 7.83 -.4 +1.3 +2.7/B LgCpEq LG 19.46 +2.0 +.2 +7.9/E MuniBdInvms ML 9.07 -.5 -2.3 +1.4/E SmMidCpEq SG 20.91 +2.0 +.7 +3.8/ECGMFoc LB 52.80 +2.4 -1.0 +9.1/B Mut AL 31.17 +.5 +.5 +6.5/B Rlty MB 29.94 +1.0 -7.0 +6.8/BCMAdvsFI CS 11.13 -.1 -.7 +2.0/ACRMMidCpValInstl MB 22.33 +3.8 +2.4 +10.1/A SmCpValInstl SB 19.23 +1.9 -2.8 +9.1/A SmCpValInv SB 16.68 +1.8 -2.9 +8.9/BCalamosCnvrtA m CV 18.02 -.4 +2.4 +4.3/C CnvrtC m CV 17.84 -.4 +2.2 +3.5/D CnvrtInstl CV 16.16 -.4 +2.4 +4.5/C EvolvingWldGrA m EM 15.13 -2.4 -.8 +2.5/E EvolvingWldGrI EM 15.22 -2.4 -.7 +2.8/E GlbGrIncA m IH 9.48 +.5 +.2 +4.6/B GlbGrIncC m IH 8.43 +.6 ... +3.9/B GlbGrIncI IH 9.75 +.5 +.3 +4.9/A GrA m LG 33.09 +1.2 +1.9 +6.6/E GrC m LG 21.05 +1.1 +1.6 +5.8/E GrIncA m AL 32.14 +1.3 +.5 +7.4/A GrIncC m AL 32.30 +1.3 +.3 +6.6/A GrIncInstl AL 30.91 +1.3 +.6 +7.7/A GrInstl LG 43.36 +1.2 +2.0 +6.9/E IntlGrA m FG 21.14 +.1 -1.2 +5.9/B IntlGrInstl FG 21.63 +.1 -1.1 +6.1/B MktNetrlIncA m NE 13.42 +.5 +1.6 +3.4/A MktNetrlIncC m NE 13.63 +.5 +1.3 +2.6/B MktNetrlIncIns NE 13.27 +.6 +1.7 +3.6/ACalvertBalA m MA 31.23 +1.1 -1.0 +3.9/D BalC m MA 30.23 +1.1 -1.3 +3.1/E BdA m CI 15.73 -.6 -2.0 +1.2/B EqA m LG 44.00 +2.0 +2.6 +9.4/D EqC m LG 25.85 +1.9 +2.4 +8.5/D IncA m TW 15.98 -.7 -3.1 +1.7/C IntlEqA m FV 17.56 +2.7 -.2 +1.6/E MdCpA m MB 31.94 +3.1 +1.3 +1.8/E RspMuniIncA m MI 15.56 -.4 -1.6 +1.8/B ShrtDurIncA m CS 15.87 -.1 -.5 +1.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +2.1 -.7 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +2.1 -.4 +12.9/A NL Vanguard InsIdxIns LB 129,325 +2.1 -.7 +13.0/A NL Vanguard TtlSMIdxInv LB 127,388 +2.1 -.5 +12.7/B NL Vanguard TtInSIdxInv FB 125,157 +2.4 -.2 +6.0/C NL Vanguard TtlSMIdxIns LB 115,813 +2.1 -.4 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 +2.4 -.2 +6.1/C NL Fidelity Contrafund LG 91,653 +.8 +2.9 +14.8/B NL Vanguard InsIdxInsPlus LB 90,985 +2.1 -.7 +13.1/A NL American Funds GrfAmrcA m LG 86,214 +1.3 +3.4 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +2.0 -1.7 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.8 -2.7 +1.3/C NL Fidelity 500IndexPrm LB 75,073 +2.1 -.7 +13.0/A NL American Funds IncAmrcA m AL 74,723 +1.7 -2.0 +7.3/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +2.4 -.2 +6.0/C NL Dodge & Cox Stk LV 69,216 +3.3 -.3 +13.4/A NL American Funds CptlIncBldrA m IH 68,796 +1.7 -2.9 +5.4/C 5.75 Dodge & Cox IntlStk FB 63,742 +2.8 -1.0 +6.9/B NL American Funds AmrcnBalA m MA 62,892 +1.3 -1.3 +8.9/A 5.75 American Funds InvCAmrcA m LB 61,507 +2.0 -1.0 +12.2/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 24.30 +21.4 888-776-3637 ProFunds UltSctOilGasInv LE NL 39.27 +15.3 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.08 +11.8 800-915-6566 Rydex EngySvcsH b EE NL 26.03 +11.6 800-820-0888 Rydex EngySvcsInv EE NL 28.61 +11.6 800-820-0888 BlackRock AlCpEngyRsInvA m EE 5.25 11.63 +11.1 800-441-7762 INVESCO EngyA m EE 5.50 25.88 +11.1 800-959-4246 INVESCO EngyInv b EE NL 25.77 +11.1 800-959-4246 Ivy EngyA m EE 5.75 12.74 +11.1 800-777-6472 BlackRock AlCpEngyRsInstl EE NL 11.94 +11.0 800-441-7762 INVESCO EngyC m EE 1.00 22.14 +11.0 800-959-4246 Ivy EngyC m EE 1.00 11.81 +11.0 800-777-6472 BlackRock AlCpEngyRsInvC m EE 1.00 11.07 +10.9 800-441-7762 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 5.92 +10.8 888-614-6614 ICON EngyS EE NL 12.50 +10.7 800-828-4881 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.05 +10.7 888-614-6614 Rydex EngyInv EE NL 81.80 +10.7 800-820-0888 Fidelity Select EnergyService EE NL 47.15 +10.6 800-544-8544 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.60 +10.6 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 79.09 +14.6 888-776-3637 Copley Copley d LV NL 98.72 +11.7 877-881-2751 ProFunds RsngRtsOppInv IT NL 43.19 +10.7 888-776-3637 Highland SmCpEqA m SG 5.75 14.50 +10.5 877-665-1287 ProFunds RsngRtsOppSvc b IT NL 38.74 +10.4 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.56 +10.4 800-243-1574 ProFunds UltLtnAmrInv LE NL 42.83 +10.1 888-776-3637 Artisan SmCpInvs SG NL 33.52 +9.7 800-344-1770 Kinetics SmCptlOppsNLd d SB NL 56.07 +9.4 800-930-3828 Berkshire Foc d ST NL 23.45 +9.2 877-526-0707 Fidelity Select CommsEquip ST NL 36.90 +9.1 800-544-8544 Kinetics SmCptlOppsAdvC m SB 1.00 52.14 +9.1 800-930-3828 Wells Fargo SpecizedTechA f ST 5.75 13.89 +9.0 800-222-8222 Baron OppInstl MG NL 19.17 +8.9 800-992-2766 Baron OppRetail b MG NL 18.51 +8.9 800-992-2766 Virtus InvtvGrStkIns LG NL 22.98 +8.9 888-784-3863 Brown Cap Mgmt SmCoInv b SG NL 97.08 +8.8 877-892-4226 Lord Abbett DevelopingGrF b SG NL 26.27 +8.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.04 +8.8 888-522-2388 Rydex IvGvLnBdStrInv IT NL 36.20 +8.8 800-820-0888 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 51

USLCCrRspnbIdxA m LB 22.09 +1.5 -.6 +8.6/CCambiarGlblUltrFcsInv d WS 19.70 +4.3 -.7 +1.1/E IntlEqInv d FB 28.58 +3.4 +.6 +4.7/B OppInstl LV 23.36 +3.3 -1.7 +7.3/C OppInv LV 23.43 +3.3 -1.8 +7.1/C SmCpInstl d SB 19.87 +4.6 +1.8 +2.4/E SmCpInv d SB 19.42 +4.6 +1.8 +2.2/ECarillonClVtCptlApprA m LG 42.15 +1.2 +.4 +11.8/A EagleGrIncA m LV 20.52 +2.5 -1.9 +8.0/B EagleGrIncC m LV 19.65 +2.4 -2.1 +7.2/C EglMidCpGrA m MG 57.91 -.5 +2.5 +9.8/B EglMidCpGrC m MG 46.42 -.6 +2.3 +9.0/B EglMidCpStkA m MG 28.22 +1.7 -.6 +6.6/D EglSmCpGrA m SG 60.16 +.3 +.9 +7.9/C EglSmCpGrC m SG 44.56 +.2 +.7 +7.1/D ReamsCore+BdI CI 30.83 -1.0 -2.5 +1.1/B ReamsCoreBdI CI 11.10 -.8 -2.3 +1.0/B ReamsUnconsBdI NT 11.62 -.4 -1.1 +2.2/C ReamsUnconsBdY b NT 11.67 -.5 -1.3 +1.9/D ScoutIntlI FB 21.33 +2.4 -.7 +5.0/B ScoutMdCpI MB 18.97 +2.1 -.2 +11.6/A ScoutSmCpI SG 28.10 +2.3 +.6 +12.2/ACausewayIntlValInstl d FV 16.92 +3.5 -2.3 +3.2/C IntlValInv d FV 16.79 +3.5 -2.4 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.73 +7.1 -4.9 -7.8/A BrkdMLPFocC m LP 6.22 +7.1 -5.1 -8.4/AChamplainSmCoAdv b SG 20.75 +3.9 +4.3 +12.0/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.5 DivIncN b LV 37.33 +1.2 -6.7 +4.3/EClearBridgeAggresivGrA m LG 206.23 +2.5 +1.4 +3.4/E AggresivGrC m LG 165.26 +2.5 +1.2 +2.7/E AggresivGrI LG 227.58 +2.5 +1.5 +3.7/E AggresivGrIS LG 230.00 +2.5 +1.5 +3.8/E AllCpValA m LV 13.97 +2.8 -3.9 +6.8/C AllCpValC m LV 12.05 +2.8 -4.1 +6.2/D ApprecA m LB 23.25 +2.8 -1.5 +8.2/C ApprecC m LB 22.40 +2.8 -1.7 +7.4/D ApprecI LB 23.11 +2.8 -1.4 +8.5/C ApprecIS LB 23.18 +2.8 -1.4 +8.6/C CBIntlSmCpI FA 18.94 +2.9 -.9 +6.4/C DivStrat1 LB 22.62 +2.4 -3.5 +8.1/C DivStratA m LB 22.61 +2.4 -3.6 +7.8/D DivStratC m LB 22.29 +2.4 -3.8 +7.0/D DivStratI LB 23.20 +2.4 -3.5 +8.1/C IntlGrC m FG 41.12 +2.3 +2.6 +6.6/B IntlGrI FG 47.36 +2.4 +2.9 +7.6/A IntlValA m FV 11.70 +2.5 -1.0 +3.6/C IntlValIS FV 11.76 +2.6 -.8 +4.1/B LgCpGrA m LG 41.69 +2.6 +2.6 +12.0/A LgCpGrC m LG 33.58 +2.5 +2.4 +11.2/B LgCpGrI LG 46.19 +2.6 +2.7 +12.4/A LgCpValA m LV 32.38 +3.1 -2.2 +6.3/D LgCpValC m LV 31.44 +3.0 -2.4 +5.5/E LgCpValI LV 32.32 +3.1 -2.1 +6.6/C MidCpA m MB 32.36 +1.7 -3.2 +4.3/D MidCpC m MB 25.88 +1.7 -3.4 +3.6/E MidCpI MB 35.91 +1.7 -3.1 +4.6/D MidCpIS MB 36.25 +1.7 -3.1 +4.7/D SmCpC m SB 38.09 +1.1 -1.1 +8.5/B SmCpGrA m SG 35.20 +1.8 +7.3 +9.6/B SmCpGrI SG 37.52 +1.9 +7.4 +9.9/B SmCpGrIS SG 37.89 +1.9 +7.5 +10.1/B SmCpGrR b SG 34.35 +1.8 +7.2 +9.3/B SmCpI SB 60.13 +1.2 -.8 +9.5/A SmCpValA m SV 19.26 +3.6 -3.2 +5.6/D TactDivIncA m MV 15.84 +2.4 -4.6 -1.7/E TactDivIncC m MV 15.05 +2.3 -4.8 -2.4/E TactDivIncI MV 15.95 +2.4 -4.5 -1.5/E ValTrustC m LB 77.45 +2.7 -3.2 +4.2/E ValTrustI LB 92.89 +2.7 -2.9 +5.2/EClermontCLSGrandIncN CA 11.32 +1.3 -.4 +3.9/BClipperClipper LB 119.57 +2.7 -.7 +10.9/ACohen & SteersDivVal,IncInstl LB 14.80 +2.2 -2.8 +7.6/D GlbInfras,IncI XO 18.48 +2.3 -3.8 +2.7/B GlbRltys,IncA m GR 50.89 +1.8 -3.6 +2.8/B GlbRltys,IncI GR 51.14 +1.8 -3.5 +3.1/B InstlRltys SR 39.65 +2.3 -7.8 +2.3/A IntlRltyA m GR 12.06 +1.3 +.3 +4.1/A IntlRltyI GR 12.14 +1.3 +.4 +4.5/A PrfrdScInc,IncA m RR 13.69 +.1 -1.9 +4.9/B PrfrdScInc,IncC m RR 13.61 ... -2.1 +4.2/D PrfrdScInc,IncI RR 13.72 ... -1.9 +5.2/B RlEsttSecIncA m SR 13.50 +1.9 -8.3 +3.2/A RlEsttSecIncC m SR 12.23 +1.9 -8.5 +2.5/A RlEsttSecIncIns SR 14.21 +2.0 -8.2 +3.5/A Rltys SR 58.97 +2.3 -7.9 +2.1/BColorado BondSharesATxEx f SI 9.05 +.2 +1.4 +4.5ColumbiaAMTFrCAIMBIns MF 10.20 -.3 -1.3 +1.8/B AMTFrCTIMBIns SI 10.27 -.2 -1.3 +.9/D AMTFrIMBA m MI 10.23 -.4 -1.8 +1.4/C AMTFrIMBIns MI 10.24 -.3 -1.6 +1.6/B AMTFrMAIMBIns MT 10.30 -.3 -1.6 +1.2/C AMTFrNYIMBIns MN 11.59 -.4 -1.5 +1.4/B AMTFrORIMBIns SI 12.07 -.3 -1.5 +1.3/B AMTFrSCIMBIns SI 9.93 -.4 -1.6 +1.3/B AcornA m MG 13.30 +.5 +2.9 +9.7/B AcornC m MG 6.76 +.4 +2.7 +8.9/B AcornIns MG 15.84 +.4 +2.9 +10.0/A AcornIntSelIns FG 29.16 +.8 -.3 +7.7/A AcornIntlA m FR 47.25 +1.7 +1.6 +5.8/E AcornIntlC m FR 45.17 +1.6 +1.3 +5.0/E AcornIntlIns FR 47.34 +1.7 +1.7 +6.0/E AcornSelA m MG 14.46 +1.3 -1.1 +10.1/A AcornSelIns MG 16.38 +1.3 -1.0 +10.4/A AcornUSAIns SG 15.92 +1.9 +4.7 +9.7/B BalA m MA 40.14 +.8 -2.8 +5.0/B BalIns MA 40.07 +.8 -2.8 +5.3/B BdIns CI 8.25 -.6 -2.6 +1.1/B ContrCoreA m LB 24.91 +1.5 -3.0 +8.0/C ContrCoreIns LB 25.09 +1.5 -3.0 +8.2/C ContrCoreV f LB 24.67 +1.6 -3.0 +8.0/C ContrEurpA m ES 7.30 +1.7 -.3 +2.7/D ConvrtSecsA m CV 20.24 ... +2.1 +5.4/B ConvrtSecsIns CV 20.27 ... +2.2 +5.7/A CorpIncA m TW 9.84 -.7 -3.7 +1.3/D CorpIncIns TW 9.84 -.5 -3.6 +1.6/C CptAllcAgrA m AL 13.31 +1.2 -.9 +7.0/A CptAllcAgrC m AL 12.98 +1.2 -1.1 +6.2/B CptAllcCnsA m XY 10.08 +.1 -1.8 +2.2/C CptAllcMdAgA m MA 12.82 +1.0 -1.1 +5.9/A CptAllcMdAgC m MA 12.84 +.9 -1.4 +5.1/B CptAllcMdAgIns MA 12.80 +1.0 -1.0 +6.2/A CptAllcMdCnsA m CA 10.97 +.5 -1.5 +3.3/C CptAllcModA m CA 11.47 +.8 -1.3 +4.8/A CptAllcModC m CA 11.38 +.8 -1.5 +4.1/B DiscpCoreA m LB 11.99 +2.5 +.4 +9.1/B DiscpSmCoreV f SB 6.92 +3.0 -.6 +3.4/E DivIncA m LV 21.35 +1.8 -2.7 +9.4/A DivIncC m LV 20.69 +1.7 -3.0 +8.6/A DivIncIns LV 21.37 +1.8 -2.7 +9.7/A DivIncV f LV 21.36 +1.8 -2.7 +9.4/A DivOppA m LV 9.52 +3.8 -1.0 +6.7/C DivOppC m LV 9.31 +3.7 -1.3 +5.9/D EmMktsIns EM 13.41 -2.9 -2.9 +7.1/A FltRtA m BL 9.15 +.4 +2.0 +3.9/B GlEngNatResA m SN 20.13 +8.6 +1.8 +2.9/C GlEngNatResI SN 20.39 +8.6 +1.8 +3.2/B GlbDivOppA m WS 18.74 +2.5 -3.0 +3.1/E GlbDivOppIns WS 18.80 +2.6 -3.0 +3.4/E GlbEqValA m WS 14.09 +3.6 -.7 +5.3/D GlbOppsA m IH 13.72 -.1 ... +5.6/A GlbStratEqA m WS 15.33 +1.7 -.2 +7.5/B GlbStratEqC m WS 13.10 +1.6 -.4 +6.7/C GlbTechGrA m ST 31.41 -1.8 +3.9 +20.0/A GlbTechGrC m ST 28.25 -1.8 +3.7 +19.1/B GlbTechGrIns ST 32.63 -1.7 +4.0 +20.3/A GrtrChinaA m CH 51.18 -1.4 +.1 +7.0/B HYBdA m HY 2.87 +.4 -1.7 +3.2/D HYBdC m HY 2.85 +.3 -2.0 +2.5/E HYMuniA m HM 10.46 ... -.3 +3.3/C HYMuniIns HM 10.46 ... -.2 +3.5/C IncBuilderA m XY 11.79 +.6 -1.0 +3.7/A IncOppsA m HY 9.61 +.4 -1.8 +3.0/D LgCpEnhCoreA b LB 24.67 +2.5 ... +9.4/B LgCpEnhCoreIns LB 24.63 +2.5 ... +9.7/A LgCpGrA m LG 40.14 -.1 +1.1 +9.0/D LgCpGrC m LG 33.65 -.2 +.9 +8.2/D LgCpGrIIIA m LG 17.70 -.1 +1.0 +8.4/D LgCpGrIIIC m LG 12.67 -.2 +.7 +7.6/E LgCpGrIIIIns LG 19.03 -.1 +1.0 +8.7/D LgCpGrIns LG 41.66 -.1 +1.2 +9.3/D LgCpGrV f LG 39.78 -.1 +1.1 +9.0/D LgCpIdxA b LB 49.12 +2.1 -.9 +9.4/B LgCpIdxIns LB 49.40 +2.1 -.8 +9.7/A LgCpValA m LV 14.11 +2.6 -2.7 +7.7/B LgCpValC m LV 14.08 +2.5 -2.9 +6.9/C LmtDurCrdtA m CS 9.65 -.2 -1.1 +1.1/B MNTxExmptA m SM 5.34 -.5 -1.8 +2.0/B MidCapGrA m MG 25.66 +.9 +.8 +6.5/D MidCapGrIns MG 27.39 +.9 +.9 +6.8/D MidCapIdxA b MB 16.48 +2.7 -.4 +8.4/A MidCapIdxIns MB 16.41 +2.7 -.4 +8.6/A MidCapValA m MV 13.37 +3.2 -2.1 +5.6/D MidCapValC m MV 12.39 +3.2 -2.3 +4.8/D MidCapValIns MV 13.41 +3.2 -1.9 +5.9/C Pac/AsIns DP 11.40 +1.1 -1.4 +8.6/B QualityIncA m CI 5.28 -.5 -1.7 +1.0/B RlEstateEqA m SR 12.86 +2.9 -7.8 +1.4/B RlEstateEqIns SR 12.89 +2.9 -7.7 +1.7/B S/MCpValA m SV 10.16 +3.6 +.2 +5.4/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.84 -.1 -.4 +.6/C STBdIns3 CS 9.84 ... -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.6/C SelGlbEqA m WS 13.19 +1.9 +2.3 +9.3/A SelIntlEqA m FG 14.82 +2.5 -.3 +2.8/E SelIntlEqIns FG 15.15 +2.4 -.3 +3.0/E SelLgCpEqA m LB 14.39 +1.6 -1.4 +9.9/A SelLgCpEqIns LB 14.29 +1.6 -1.4 +10.2/A SelLgCpGrA m LG 16.64 -1.2 +3.7 +7.5/E SelLgCpGrIns LG 17.16 -1.2 +3.8 +7.8/E SelLgCpValA m LV 25.40 +2.6 -3.2 +9.1/A SelLgCpValC m LV 23.27 +2.5 -3.4 +8.2/B SelSmlrCpValA m SB 18.09 +.2 +.2 +4.5/E SlgCmsInfoA m ST 71.62 -4.0 +1.2 +17.2/C SlgCmsInfoC m ST 49.45 -4.1 +.9 +16.3/C SlgGlbTechA m ST 39.83 -4.2 +1.3 +17.6/B SlgGlbTechC m ST 30.79 -4.3 +1.1 +16.7/C SmCpGrIA m SG 18.52 -.2 +1.7 +10.9/A SmCpGrIIns SG 19.65 -.2 +1.8 +11.2/A SmCpIdxA b SB 25.26 +3.5 +2.2 +10.6/A SmCpIdxIns SB 25.42 +3.5 +2.3 +10.9/A SmCpValIA m SV 40.95 +3.9 -2.0 +9.8/A SmCpValIIA m SV 17.63 +4.6 -.5 +7.8/B SmCpValIIIns SV 17.91 +4.7 -.4 +8.1/B SmCpValIIns SV 45.50 +4.0 -2.0 +10.1/A StratIncA m NT 5.93 +.1 -.4 +3.4/B StratIncC m NT 5.93 ... -.8 +2.6/C StratIncIns NT 5.83 +.1 -.5 +3.6/A StratMuniIncA m ML 3.96 -.4 -1.4 +3.0/A StrtCAMuIncA m MC 7.49 -.5 -1.6 +2.2/C StrtCAMuIncInst MC 7.49 -.5 -1.6 +2.5/B StrtNYMuIncA m MY 7.25 -.4 -1.7 +2.1/B ThermostatA m XY 14.47 -.3 -1.1 +2.2/C ThermostatC m XY 14.54 -.4 -1.4 +1.4/D ThermostatIns XY 14.28 -.3 -1.0 +2.4/C TtlRetBdA m CI 8.79 -.5 -2.1 +1.3/A TtlRetBdIns CI 8.80 -.5 -1.9 +1.6/A TxExmptA m ML 13.27 -.4 -1.5 +2.1/C TxExmptC m ML 13.27 -.4 -1.7 +1.5/D TxExmptIns ML 13.28 -.3 -1.4 +2.3/B USTrsIdxIns GI 10.70 -.8 -2.5 -.2/CCommerceBd CI 19.34 -.6 -2.4 +1.4/A Gr LG 32.40 +.9 -.5 +11.7/A KansasTFIntrmBd SI 18.92 -.4 -1.6 +1.2/B MidCpGr MG 39.55 +1.3 +.1 +10.0/A MssrTFIntrmBd SI 19.01 -.5 -1.8 +1.4/B NtnlTFIntrmBd MI 19.09 -.4 -1.9 +1.6/B ShrtTrmGovt GS 16.81 -.3 -.7 +.2/B Val LV 30.35 +4.1 -3.0 +8.3/BCommunity ReinvestQlfdInvm b GI 10.27 -2.7 -4.0 -.5/DConvergenceCorPlusInstl LB 19.03 +3.9 +1.6 +9.7/A OppsInstl SB 11.90 +2.5 -1.7 +6.1/DCopeland Capital ManRkMgdDivGrI d LB 13.98 +2.3 +1.4 +4.2/ECopleyCopley d LV 98.72 +2.3 +11.7 +11.9/ACredit SuisseCmdtyRetStratA m BB 4.98 +2.0 +1.4 -3.8/D CmdtyRetStratI BB 5.10 +2.2 +1.6 -3.5/D FltngRtHiIncA m BL 6.88 +.4 +1.1 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.0 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.85 +2.8 +.1 +8.3/BCullenHiDivEqInstl d LV 17.71 +2.6 -3.1 +7.8/B HiDivEqRetail m LV 17.70 +2.6 -3.2 +7.5/BCutlerEq LV 19.50 +1.8 -5.2 +7.6/BDFAAsiaPacSmCoIns PJ 23.43 -.6 -1.8 +6.3/B CAInTmMnBdIns MF 10.35 -.4 -.9 +.9/D CASTMnBdIns SS 10.23 -.1 +.1 +.6/B CSTGEIntlScCrEq FV 10.33 +3.7 +.5 +6.7/A CSTGEUSSclCrEq2 MB 17.44 +2.5 -.5 +9.4/A CntnntlSmCIns ES 28.93 +.9 +1.2 +13.1/A EMktCorEqI EM 23.05 -.3 -.7 +5.6/B EMktSCInstl EM 23.85 +1.1 -.1 +7.3/A EmMktsII EM 28.91 -.8 -.8 +5.4/C EmMktsInstl EM 30.23 -.8 -.8 +5.2/C EmMktsSocialCor EM 14.81 -.5 -.7 +6.1/B EmMktsValInstl EM 31.65 +1.2 +1.4 +6.1/B EnhUSLgCoInstl LB 12.74 +1.9 -1.4 +9.5/B FvYrGlbFIIns IB 10.80 -.1 -.6 +.9/E GlbAllc2575Ins XY 13.41 +.5 -.5 +2.7/B GlbAllc6040Ins MA 17.97 +1.4 -.6 +5.3/B GlbEqInstl WS 23.14 +2.5 -.4 +8.0/B GlbRlEsttSec GR 10.29 +1.4 -6.0 +2.1/B InProtSecIns IP 11.51 -.5 -2.0 +.5/C IntlCorEqIns FB 14.61 +3.5 +.5 +7.2/A IntlLgCpGr FG 13.12 +2.6 -.2 +4.7/D IntlRlEsttScIns GR 5.15 +1.0 -1.0 +2.5/B IntlSclCrEqInst FV 14.10 +3.7 +.8 +7.4/A IntlSmCoInstl FQ 21.37 +2.3 +.5 +10.2/B IntlSmCpGr FR 16.03 +1.5 +.9 +11.2/B IntlSmCpValIns FA 22.93 +3.4 -.2 +9.3/B IntlSstnbtyCor1 FB 11.07 +2.9 +.2 +5.9/A IntlValIII FV 17.62 +5.6 +1.7 +5.8/A IntlValInstl FV 20.79 +5.6 +1.7 +5.7/A IntlVctrEqIns FA 13.64 +3.3 +.5 +8.0/B ItmGovtFIIns GI 11.93 -1.1 -2.9 -.1/C ItmTExtnddQlIns TW 10.27 -1.1 -4.1 +1.0/E ItmTMnBdIns MI 9.96 -.4 -1.1 +.8/E JapaneseSmCoIns JS 29.58 +4.1 +1.5 +15.0/A LgCpIntlInstl FB 23.96 +3.7 +.3 +4.7/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 31.97 +1.7 -8.9 +1.7/B STGovtInstl GS 10.39 -.4 -1.0 +.1/B STMuniBdInstl MS 10.11 -.1 +.1 +.6/C ShTrmExQtyI CS 10.69 -.1 -.7 +1.0/B SlvLyHdgGlEqIns WS 16.59 +3.0 -.4 +7.4/B SlvlyHdgGlFIIns IB 9.49 ... -.1 +.7/E TAUSCorEq2Instl MB 18.04 +2.6 -.3 +8.8/A TAWexUSCrEqIns FB 11.88 +2.6 +.3 +6.7/A TMdIntlVal FV 17.08 +5.4 +1.6 +5.6/A TMdUSEq LB 28.88 +2.1 -.3 +9.6/A TMdUSMktwdVl LV 30.62 +4.0 -.6 +8.7/A TMdUSMktwdVlII LV 28.53 +4.1 -.5 +8.9/A TMdUSSmCp SB 44.22 +3.5 +.5 +8.8/B TMdUSTrgtedVal SV 37.44 +3.5 -.1 +8.1/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.70 +2.4 -.1 +9.4/B USCorEqIIInstl MB 21.44 +2.6 -.4 +8.7/A USLgCo LB 20.50 +2.1 -.7 +9.8/A USLgCpGrInstl LG 19.13 +1.1 +.2 +10.2/C USLgCpValII LV 18.47 +3.7 -.9 +9.8/A USLgCpValIII LV 26.66 +3.8 -.8 +9.8/A USLgCpValInstl LV 38.60 +3.7 -.9 +9.7/A USMicroCpInstl SB 22.32 +3.5 +1.4 +9.4/A USSmCpGrInstl SG 18.56 +2.6 -.4 +7.6/D USSmCpInstl SB 36.03 +3.6 +.4 +8.5/B USSmCpValInstl SV 38.03 +4.2 +.3 +7.2/C USSocialCorEq2 MB 16.02 +2.8 -.2 +8.9/A USSstnbtyCor1 LB 21.12 +2.3 +.2 +9.5/A USTrgtedValIns SV 24.83 +3.9 -.1 +7.7/C USTrgtedValR1 SV 24.82 +3.9 -.1 +7.6/C USVectorEqInstl MV 19.14 +3.3 ... +8.2/B WlexUSGovFIIns IB 10.19 -.4 -.8 +1.9/C WlexUSTrgVlIns FA 15.20 +2.7 -.2 +8.8/B WlexUSVlPrtIns FV 13.14 +4.2 +1.3 +6.1/ADFDentPremGrInv MG 30.73 +1.8 +5.9 +12.4/ADavenportCor LG 22.87 +1.3 -1.3 +7.3/E EqOpps MG 17.31 -.4 -4.2 +2.9/E ValInc LV 16.77 +1.9 -4.1 +6.7/CDavisApprecIncA m AL 39.61 +2.4 -.3 +2.9/E ApprecIncY AL 39.80 +2.4 -.2 +3.2/E FinclA m SF 51.82 +2.5 -.2 +11.0/C FinclC m SF 43.07 +2.4 -.5 +10.1/C NYVentureA m LB 33.90 +2.8 -1.0 +9.7/A NYVentureC m LB 30.71 +2.7 -1.3 +8.9/B NYVentureY LB 34.66 +2.8 -1.0 +10.0/A OppA m LG 36.59 +2.4 -1.1 +10.5/B OppC m LG 29.93 +2.4 -1.4 +9.6/C RlEsttA m SR 36.60 +2.2 -7.5 +2.7/ADelaware InvCorpBdA m TW 5.61 -.6 -3.8 +1.1/D CorpBdInstl TW 5.61 -.5 -3.8 +1.3/D DiversIncA m CI 8.46 -.6 -2.0 +1.0/B EmMktsA m EM 19.48 -1.8 -3.4 +8.8/A ExtnddDrBdA m TW 6.24 -1.6 -7.0 +1.0/D ExtnddDrBdInstl TW 6.23 -1.5 -7.0 +1.3/D HYOppsA m HY 3.72 -.1 -1.8 +2.2/E IntlValEqA m FV 15.40 +3.1 -1.5 +4.1/B IntlValEqInstl FV 15.46 +3.2 -1.4 +4.3/B LtdTrmDvrsIncA m CS 8.30 -.4 -1.2 +.8/C MnstHYMnBdA m SM 10.58 -.4 -1.7 +2.1/A NtnlHYMnBdA m HM 10.89 ... -.7 +3.9/B REITA m SR 10.20 +2.1 -9.9 -1.2/E SelGrA m LG 38.12 +.9 +.9 +4.0/E SelGrInstl LG 41.51 +.9 +1.0 +4.2/E SmCpValA m SV 65.13 +4.2 -1.2 +9.5/A SmCpValC m SV 53.94 +4.1 -1.5 +8.7/B SmidCpGrA m SG 22.69 -1.5 +3.6 +9.6/B TFArizonaA m SL 11.17 -.3 -1.4 +2.0/A TFCaliforniaA m MC 11.89 -.4 -1.8 +2.5/B TFColoradoA m SL 11.00 -.3 -1.4 +2.3/A TFIdahoA m SL 11.14 -.4 -1.5 +1.7/B TFMnnstA m SM 12.09 -.4 -1.6 +1.7/B TFMnnstIntrmA m SM 10.78 -.4 -1.6 +1.4/C TFPnsylvnA m MP 7.90 -.3 -1.4 +2.2/B TFUSAA m ML 11.36 -.3 -1.5 +2.2/B TFUSAIntermA m MI 11.68 -.3 -1.4 +1.5/C USGrA m LG 23.85 +.6 +.7 +6.5/E USGrInstl LG 26.01 +.7 +.7 +6.7/E ValInstl LV 21.81 +5.2 +2.0 +8.5/A WlthBldrA m MA 14.22 +1.9 -2.6 +3.1/EDeutscheCATxFrIncA m MC 7.35 -.4 -2.0 +1.5/E CATxFrIncS MC 7.34 -.4 -1.8 +1.8/D CROCIEqDivA m LV 55.89 +1.1 -2.3 +7.8/B CROCIEqDivC m LV 55.72 +1.0 -2.6 +7.0/C CROCIIntlA m FB 48.41 +2.6 -.3 +.9 CROCIIntlC m FB 48.06 +2.6 -.6 +.1 CROCIIntlS FB 48.61 +2.6 -.3 +1.1 CmnctnsA m SC 26.37 +4.1 -1.8 +3.9/C CorEqA m LB 27.33 +2.9 +.2 +9.8/A CorEqS LB 27.62 +2.9 +.3 +10.1/A CptlGrA m LG 78.28 +2.3 +1.6 +10.0/C CptlGrS LG 79.07 +2.3 +1.7 +10.2/C EAFEEqIdxInstl FB 6.56 +3.3 +.1 +4.3/C EmMktFixIncS EB 9.19 -.3 -3.0 +1.9/E EmMktsEqS EM 20.35 -2.2 -1.5 +5.1/C Eq500IdxInstl LB 218.34 +2.1 -.8 +9.6/A Eq500IdxS LB 215.43 +2.1 -.8 +9.6/A GNMAS GI 13.30 -.4 -1.5 +.3/A GlbHiIncInstl HY 6.70 +.6 -.8 +4.6/A GlbIncBldrA m IH 9.23 +1.2 -2.8 +4.4/B GlbSmCpA m SW 36.77 +2.2 -.6 +4.1/E GlbSmCpS SW 38.91 +2.3 -.6 +4.3/E HiCoGlBdS IB 9.07 -.4 -1.7 +1.9/C HiIncA m HY 4.64 +.7 -.8 +3.8/B HiIncC m HY 4.64 +.4 -1.3 +2.9/D HlthWllnssS SH 37.49 +2.1 -.3 +.5/C IntlGrS FG 34.35 +1.2 -2.2 +4.3/D IntrmTxAmtFrS MI 11.51 -.4 -1.5 +1.2/D LgCpFocGrS LG 45.29 +2.0 +.7 +10.0/C LtnAmrcEqS LS 26.15 -1.9 +1.2 +6.2/A MATxFrS MT 13.95 -.4 -2.0 +1.6/B MgdMuniBdA m ML 8.89 -.5 -2.1 +1.7/D MgdMuniBdS ML 8.90 -.5 -2.2 +1.9/C MltAstGlbAllcS IH 15.92 +1.5 -1.4 +2.3/D MltsecIncA m MU 4.51 +.1 -1.6 +1.8/D NYTxFrIncA m MN 10.37 -.4 -2.1 +1.6/B NYTxFrIncS MN 10.36 -.5 -2.0 +1.9/B RlEsttSecA m SR 18.89 +3.1 -7.0 +2.1/B SP500IdxS LB 30.22 +2.1 -.8 +9.5/A SciandTechA m ST 22.35 -.3 +4.3 +14.5/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.6/C SmCpCorS SB 31.44 +5.3 +1.0 +9.2/A StratHYTxFrA m HM 11.94 -.4 -1.8 +2.5/E StratHYTxFrS HM 11.95 -.3 -1.7 +2.7/D TotRetBdA m CI 10.42 -.6 -2.6 +1.0/B TotRetBdS CI 10.42 -.6 -2.5 +1.3/B USBdIdxInstl CI 9.14 -.7 -2.6 +.5/D WldDivS WS 30.48 +3.3 -.1 +2.5/E Diamond HillAllCpSelI LB 15.99 +2.6 -.7 +5.9/E CorpCrdtA m HY 11.23 +.4 +.5 +5.6/A CorpCrdtI HY 11.20 +.5 +.7 +5.9/A LgCpA m LV 25.34 +1.8 -4.2 +8.1/B LgCpC m LV 23.96 +1.7 -4.4 +7.3/C LgCpI LV 25.52 +1.8 -4.1 +8.4/B LgCpY LV 25.55 +1.8 -4.1 +8.5/A LngShrtA m LO 25.15 +1.0 -2.4 +3.3/C LngShrtC m LO 22.44 +.9 -2.6 +2.5/D LngShrtI LO 25.78 +1.0 -2.3 +3.6/C SmCpA m SV 35.65 +2.5 +.1 +5.4/D SmCpI SV 36.21 +2.5 +.2 +5.7/D SmCpY SV 36.24 +2.5 +.2 +5.8/D SmMidCpI MV 22.49 +2.9 +.2 +6.9/CDodge & CoxBal MA 104.43 +1.9 -.8 +7.3/A GlbStk WS 13.63 +2.4 -1.7 +6.8/B Inc CI 13.41 -.4 -1.6 +1.9/A IntlStk FB 45.85 +2.8 -1.0 +2.5/E Stk LV 200.04 +3.3 -.3 +10.2/ADominionImpactBdInv m CI 10.88 -.8 -2.6 +1.0/B ImpactEqInstl d LB 23.27 +2.1 -1.1 +4.9/E ImpactEqInv m LB 23.27 +2.0 -1.2 +4.6/E ImpactIntlEqInv m FV 8.96 +2.9 +.3 +5.7/ADoubleLineCorFII CI 10.71 -.6 -1.7 +1.7/A CorFIN b CI 10.70 -.6 -1.7 +1.4/A EmMktsFII EB 10.38 -.3 -2.1 +4.2/C EmMktsFIN b EB 10.38 -.4 -2.2 +3.9/C FltngRtI d BL 9.95 +.2 +1.3 +2.9/D FltngRtN m BL 9.97 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8/A LowDurBdN b CS 9.96 ... ... +1.5/A MltAsstGrA m TV 9.41 +1.7 -1.1 +4.7/A MltAsstGrI d TV 9.45 +1.7 -1.0 +5.0/A TtlRetBdI CI 10.40 -.5 -1.3 +1.6/A TtlRetBdN b CI 10.39 -.6 -1.3 +1.4/ADreyfusAMTFMnBdA f MI 13.71 -.4 -1.9 +1.9/B AMTFMnBdZ MI 13.72 -.3 -1.7 +2.1/A ActvMidCpA f MB 60.53 +2.1 -1.6 +5.8/C ActvMidCpI MB 60.69 +2.1 -1.5 +6.0/C Apprec,IncInv LB 34.21 +1.0 -3.1 +7.6/D BalOppA f MA 22.59 +1.5 -1.0 +5.5/B BdMktIdxInv b CI 9.95 -.8 -2.7 +.2/D BstnCoSmCpValI SB 22.71 +4.8 +1.5 +9.1/A BstnCoSmMdCpGrI MG 21.06 -.2 +6.9 +10.4/A CAAMTFMnBdA f MF 14.64 -.4 -1.7 +1.8/B CAAMTFMnBdZ MF 14.64 -.4 -1.6 +2.0/B ConnecticutA f SI 11.33 -.4 -2.1 +1.0/C CorEqA m LB 17.24 +.9 -3.3 +7.3/D DiscpStk b LB 36.50 +2.1 -.2 +9.7/A DynTtlRetA f AM 15.29 +2.1 -3.2 -1.2/D DynTtlRetC m AM 14.21 +2.1 -3.5 -1.9/E DynTtlRetI AM 15.71 +2.1 -3.1 -.9/D EmMktsA m EM 10.85 -1.4 -3.3 +2.8/E GrandInc LG 21.20 +2.2 +.2 +8.6/D HYA m HY 6.14 +.5 -.8 +3.3/D HYI HY 6.14 +.4 -.7 +3.6/C HYMuniBdZ m HM 12.15 +.5 -.5 +5.2/A InCorpd LG 11.39 +2.0 -.4 +8.1/E InsSP500StkIdxI LB 53.07 +2.1 -.8 +9.7/A IntlBdA f IB 16.20 -2.5 +2.4 +2.7/B IntlStkI FG 18.41 +1.4 -1.5 +5.8/B IntlStkIdxInv FB 17.96 +3.5 +.2 +4.0/C IntrmMnBd MI 13.28 -.3 -1.7 +1.6/B IntrmTrmIncA f CI 12.93 -.6 -2.4 +.1/E IntrmTrmIncI CI 12.93 -.5 -2.3 +.5/D MassachusettsZ MT 11.25 -.4 -2.1 +1.3/C MidCpIdxInvs MB 37.05 +2.7 -.4 +8.4/A MnBd MI 11.46 -.4 -1.8 +2.1/A MnBdOppA f MI 12.58 -.4 -1.8 +1.9/B MnBdOppZ MI 12.58 -.4 -1.8 +2.0/B NJMnBd,IncA f MJ 12.64 -.2 -1.2 +2.3/C NYAMTFMnBdA f MN 14.47 -.5 -2.2 +1.7/B NYTxExBd MN 14.43 -.5 -1.9 +1.9/B NatrlResA f SN 32.91 +6.4 +2.7 +4.0/B OppcMidCpValA f MB 33.16 +2.1 -.8 +5.4/D OppcSmCpInv SG 37.45 +4.5 +2.0 +10.9/A PennsylvaniaA f MP 15.81 -.3 -1.8 +2.4/A RsrchGr,IncZ LG 15.58 +.5 +.8 +8.9/D SP500Idx LB 53.57 +2.1 -.9 +9.3/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.3/D ShrtTrmIncD CS 10.17 ... -.6 +.3/D SmCpStkIdxInvs SB 32.22 +3.5 +2.3 +10.5/A StandishGlbFII IB 21.39 -.2 +.1 +1.3/D StratValA f LV 39.80 +3.8 -.7 +8.5/A StratValI LV 39.90 +3.8 -.6 +8.8/A StructMidCpA f MB 30.60 +2.5 -2.6 +6.3/C StructMidCpI MB 31.26 +2.5 -2.5 +6.6/C SustUSEqZ LB 11.14 +.9 -1.7 +5.3/E T/STtlRetBdI MI 22.45 -.3 -1.6 +1.6/B TechGrA f ST 50.90 -2.6 +3.9 +15.6/D TxMgdGrA m LB 28.19 +.5 -4.0 +6.5/E USMortgZ b GI 14.45 -.5 -1.8 .../B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 51.32 +1.1 -4.1 +6.8/BDriehausActvInc XS 9.89 +.9 +1.7 +1.6/D EmMktsGrInv d EM 38.71 -2.6 -2.3 +6.2/B sEvnDrv AM 10.76 -.8 -.3 +1.1/BDupreeMtKntckyTFInc SI 7.55 -.4 -1.8 +1.5/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.5/C MtNrthCrlnTFInc SI 11.25 -.7 -2.2 +1.6/A MtTnnssTFInc SI 11.15 -.6 -2.0 +1.4/BEPEmMktsSmCoA m EM 13.39 -1.8 -4.2 +4.0/DEaton VanceAMTFreeMuniIncA m ML 8.89 -.1 -1.0 +2.3/B AmtFreeMuniIncI ML 9.71 -.1 -1.0 +2.5/B AtlntCptSMIDCA m MG 30.94 +2.1 +1.4 +12.6/A AtlntCptSMIDCI MG 34.11 +2.1 +1.5 +12.8/A BalA m MA 8.98 +1.4 -1.1 +4.9/C BalC m MA 9.01 +1.3 -1.3 +4.1/D CAMnOpA m MF 10.13 -.5 -1.7 +2.4/A CnctctMnIncA m SL 9.88 -.2 -1.3 +1.6/B DivBldrA m LB 14.13 +1.7 -2.3 +7.3/D DivBldrC m LB 14.20 +1.6 -2.5 +6.5/E DivBldrI LB 14.12 +1.8 -2.2 +7.5/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.05 +.4 +1.9 +4.0/B FltngRtAdvtgA m BL 10.96 +.4 +2.0 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +1.9 +4.1/A FltngRtC m BL 9.04 +.4 +1.6 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.6 +4.0/B FltngRtHiIncAdv b BL 8.88 +.4 +1.5 +4.0/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.88 +.5 +1.6 +4.3/A FltngRtInstl BL 9.06 +.5 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.01 +1.5 -.6 +5.0/A GlbIncBldrC m IH 8.91 +1.4 -.9 +4.2/B GlbMcrAbRtA m NT 9.04 -.3 -.2 +2.5 GlbMcrAbRtI NT 9.03 -.2 ... +2.9 GovtOppsA m GS 6.17 +.1 -.2 +.4/A GovtOppsC m GS 6.16 +.1 -.4 -.4/D GrA m LG 27.49 +1.5 +3.2 +9.7/C GreaterChinaGrA m CH 25.53 +1.0 +.7 +7.4/A GreaterIndiaA m EI 34.79 +3.8 -5.5 +9.3/B HYMuniIncA m HM 8.76 -.4 -1.5 +3.6/C HYMuniIncC m HM 8.11 -.4 -1.7 +2.9/D HiIncOppsA m HY 4.43 +.7 -.6 +4.1/B HiIncOppsC m HY 4.43 +.6 -.8 +3.4/C IncofBostonA m HY 5.61 +.5 -.7 +3.8/C IncofBostonC m HY 5.62 +.4 -.9 +3.1/D IncofBostonI HY 5.61 +.3 -.6 +4.1/B LgCpValA m LV 19.27 +4.1 -1.0 +6.1/D LgCpValC m LV 19.27 +4.0 -1.3 +5.3/E LgCpValI LV 19.34 +4.1 -.9 +6.3/D LgCpValR b LV 19.21 +4.1 -1.0 +5.8/D MAMnIncA m MT 8.64 -.3 -1.8 +1.6/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2/E MnstMnIncA m SM 9.18 -.4 -2.1 +1.3/D NYMuniIncA m MY 9.84 -.3 -1.8 +2.1/B NYMuniIncC m MY 9.84 -.4 -2.0 +1.4/D NrthCrlnMnIncA m SL 8.76 -.4 -1.6 +1.4/B NtnlLtdMtMnIncA m MI 9.67 -.4 -1.1 +1.2/D NtnlLtdMtMnIncC m MI 9.07 -.5 -1.2 +.4/E NtnlMnIncA m ML 9.65 -.1 -.9 +2.9/A NtnlMnIncC m ML 9.65 -.2 -1.1 +2.2/C NtnlMnIncI ML 9.65 -.1 -.8 +3.2/A NwJrsyMnIncA m MJ 8.98 -.3 -1.2 +2.3/C OhioMuniIncA m MO 8.73 -.2 -1.9 +1.9/B OregonMuniIncA m SL 8.39 -.1 -.4 +2.1/A PnsylvnMnIncA m MP 8.45 -.3 -.8 +1.8/C ShrtDrGovtIncA m GS 8.24 +.2 +.8 +1.4/A ShrtDrStratIncA m NT 7.45 +.2 +.9 +2.7 ShrtDrStratIncC m NT 7.02 +.1 +.7 +1.9 SthCrlnMnIncA m SL 8.99 -.1 -.8 +1.8/A TABSShTrmMnBdA m MS 10.19 -.5 -1.5 +.3/D TABSShTrmMnBdI MS 10.20 -.3 -1.3 +.5/C TxMgdEqAstAlcA m XM 20.18 +2.2 +.1 +7.6/A TxMgdEqAstAlcC m XM 18.75 +2.1 -.1 +6.8/B TxMgdGlbDivIncA m WS 12.56 +2.4 -.8 +5.5/C TxMgdGlbDivIncC m WS 12.53 +2.3 -1.0 +4.8/D TxMgdGr10 LB 1136.19 +1.7 -.6 +9.6/A TxMgdGr11A m LB 50.95 +1.7 -.7 +9.3/B TxMgdGr11C m LB 45.68 +1.6 -.9 +8.5/C TxMgdGr12A m LB 22.89 +1.7 -.7 +9.1/B TxMgdGr12C m LB 22.24 +1.6 -1.0 +8.3/C TxMgdMltCpGrA m LG 28.44 +1.7 +5.8 +10.1/C TxMgdSmCpA m SG 25.84 +2.5 +2.1 +8.4/C TxMgdValA m LV 26.25 +3.8 -.8 +7.2/C TxMgdValC m LV 25.19 +3.7 -1.0 +6.4/D TxMgdValI LV 26.13 +3.8 -.7 +7.5/C WldwideHlthSciA m SH 10.29 +3.3 -.1 -1.5/D WldwideHlthSciC m SH 10.37 +3.2 -.4 -2.2/DEdgar LomaxVal LV 14.48 +3.9 -2.6 +8.5/BEdgewoodGrInstl LG 31.37 +.9 +6.1 +16.1/AElfunDivers MA 18.35 +1.2 -1.3 +4.2/D Inc CI 11.03 -.7 -2.7 +.9/B IntlEq FB 22.62 +3.5 -.3 +2.8/E Trusts LG 60.44 +.5 +.1 +9.1/D TxExInc ML 11.23 -.4 -1.5 +2.0/CEmeraldBnkngFinA m SF 46.59 +2.3 +2.6 +18.0/A GrA m SG 26.12 +1.3 -1.2 +8.3/CEuroPacGoldA m SP 8.95 +5.8 +.8 +13.8/A IntlDivIncA m FV 8.13 ... -3.2 -3.0/E IntlValA m FV 7.44 -.5 -5.0 -3.3/EEvermoreGlbValInstl d SW 15.59 +3.4 +2.6 +11.5/AFAMEqIncInv MB 29.92 +2.0 -.4 +9.3/A ValInv MG 72.50 +1.8 -1.4 +8.3/BFDPBKInstlInvA m FB 13.69 +2.6 -2.6 +2.8 BRCorAlpBdInvA m MU 9.85 -.5 -2.9 ... FMICommonStk MB 26.59 +2.3 ... +7.4/B LgCp LB 21.50 +3.5 ... +8.3/CFPACptl MV 34.49 +3.3 +.5 -.8/E Crescent d MA 34.48 +1.5 -.6 +5.1/B NewInc NT 9.92 +.1 +.5 +1.6/D Paramount WS 22.39 +1.1 +.9 +8.2/A USVal LB 9.71 +1.4 -2.0 -.7/EFairholme FundsFcdInc HY 10.75 +4.2 -1.2 +5.6/A Fund d LV 18.48 +1.5 -8.2 -1.9/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 8.90 -.6 -3.0 +2.2/B BdC m TW 8.96 -.7 -3.3 +1.4/D BdF f TW 8.98 -.5 -3.0 +2.2/B BdInstl TW 8.91 -.5 -2.9 +2.5/A CloverSmValA f SV 25.20 +3.7 -2.8 +6.6/C CloverSmValIns SV 25.29 +3.7 -2.7 +6.9/C CptlIncA f CA 7.96 +1.5 -.8 +2.5/D CptlIncB m CA 7.97 +1.4 -1.2 +1.7/E CptlIncC m CA 7.96 +1.4 -1.1 +1.7/E CptlIncF f CA 7.95 +1.5 -.8 +2.5/D CptlIncInstl CA 7.96 +1.4 -.9 +2.7/D EqInc,IncA f LV 25.36 +3.8 +.7 +5.8/D EqInc,IncC m LV 25.31 +3.7 +.4 +5.0/E EqInc,IncInstl LV 25.35 +3.9 +.8 +6.0/D FltngRStrIncA m BL 9.95 +.4 +1.1 +3.4/C FltngRStrIncIns BL 9.95 +.4 +1.2 +3.7/B GlbAllcA f IH 19.92 +.9 -.9 +2.7/D GlbAllcC m IH 19.36 +.8 -1.1 +2.0/E GlbAllcInstl IH 20.04 +1.0 -.8 +3.0/C GvtIncIns GI 9.81 -.6 -2.1 +.2/A GvtIncSecIncF f GI 8.49 -.9 -2.3 -.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/E GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.71 +.7 -1.1 +4.0/B HiIncBdA f HY 7.38 +.5 -1.0 +4.0/B HiIncBdC m HY 7.36 +.2 -1.3 +3.2/D InsHYBdIns d HY 9.72 +.4 -1.1 +4.7/A IntermCorpBdIns TW 8.92 -.4 -1.9 +1.4/D IntermMuniSvc MI 9.84 -.4 -1.7 +1.6/B IntlLeadersA f FB 38.24 +5.0 +2.3 +4.1/C IntlLeadersC m FB 35.49 +4.9 +2.0 +3.3/D IntlLeadersIns FB 38.30 +5.0 +2.4 +4.3/C IntlSmMidCoA m FR 39.65 ... -.9 +5.0/E IntlStrVlDvA f FV 3.55 +2.5 -4.9 -.9/E IntlStrVlDvC m FV 3.52 +2.5 -5.2 -1.6/E IntlStrVlDvIns FV 3.56 +2.6 -4.6 -.6/E KaufLCA f LG 24.26 -.2 +3.4 +7.5/E KaufLCC m LG 22.40 -.3 +3.1 +6.6/E KaufLCIns LG 24.82 -.2 +3.4 +7.7/E KaufLCR b LG 23.21 -.3 +3.2 +7.0/E KaufmannA m MG 6.06 -.5 +8.4 +10.5/A KaufmannB m MG 5.03 -.4 +8.2 +10.0/A KaufmannC m MG 5.02 -.4 +8.2 +10.0/A KaufmannR m MG 6.07 -.5 +8.4 +10.5/A KaufmannSmCpA m SG 34.61 -.2 +7.6 +13.3/A KaufmannSmCpC m SG 29.93 -.3 +7.4 +12.7/A KaufmannSmCpR b SG 34.76 -.2 +7.6 +13.4/A MDTAllCpCorIns LV 28.43 +1.8 +2.5 +9.1/A MDTBalA f MA 18.76 +1.3 +.6 +4.8/C MDTLgCpGrA f LB 18.77 +.2 +3.2 +8.0/C MDTLgCpValInstl LV 28.22 +3.6 +.6 +7.4/C MDTLgCpValSvc LV 28.24 +3.6 +.5 +7.1/C MDTMidCpGrA f MB 41.09 -.1 +4.1 +8.9/A MDTSmCpCorInstl SB 20.30 +2.8 +1.4 +13.6/A MDTSmCpGrA f SG 23.57 +.9 +4.1 +13.6/A MDTSmCpGrInstl SG 24.51 +.9 +4.2 +13.9/A MIIntrmMnA f SI 10.85 -.5 -1.8 +.9/D MaxCpIdxInstl LB 12.70 +2.1 -.9 +9.7/A MaxCpIdxvc b LB 12.56 +2.0 -.9 +9.4/B MidCpIdxSvc MB 24.48 +2.7 -.3 +8.4/A MnHYAdvtgA f HM 8.81 -.1 -.9 +3.4/C MnHYAdvtgC m HM 8.80 -.3 -1.1 +2.6/D MnHYAdvtgF f HM 8.80 -.2 -1.0 +3.4/C MnStkAdvtgA x CA 13.48 +1.4 -.5 +4.8/A MnStkAdvtgAC x CA 13.47 +1.3 -.7 +4.0/B MnStkAdvtgAF x CA 13.48 +1.4 -.5 +4.8/A MnStkAdvtgAIns x CA 13.48 +1.4 -.4 +5.1/A MnUltraShrtA m MS 9.98 ... +.2 +.3/D MnUltraShrtIns MS 9.98 ... +.3 +.7/B MortgInstl CI 9.27 -.7 -2.0 +.8/C MuniBdA f ML 10.26 -.4 -1.8 +1.8/D OhioMuniIncA f MO 10.89 -.4 -1.6 +1.7/B OhioMuniIncF m MO 10.89 -.5 -1.7 +1.6/B PEMnIncA f MP 10.65 -.4 -1.5 +2.0/C PrudentBearA f BM 15.55 -2.1 -.4 -9.7/A PrudentBearIns BM 15.91 -2.1 -.3 -9.5/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +.9/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 -.1 -.1 +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA f MU 8.83 +.2 -1.4 +2.7/C StratIncC m MU 8.82 +.1 -1.8 +1.9/D StratIncF f MU 8.77 +.2 -1.6 +2.7/C StratValDivA f LV 5.68 +2.8 -6.5 +5.6/D StratValDivC m LV 5.68 +2.7 -6.8 +4.7/E StratValDivIns LV 5.71 +2.9 -6.4 +5.8/D StrtgcIncIS MU 8.78 +.2 -1.3 +3.0/B TtlRetBdA m CI 10.54 -.6 -2.5 +1.0/B TtlRetBdC m CI 10.54 -.7 -2.6 +.5/D TtlRetBdInstl CI 10.54 -.6 -2.3 +1.5/A TtlRetBdSvc b CI 10.54 -.6 -2.4 +1.2/B TtlRetGovtBdIns GI 10.45 -.6 -2.1 +.1/B TtlRetGovtBdSvc b GI 10.45 -.6 -2.2 -.2/C USGvtSc13YrsIns GS 10.15 -.2 -.4 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 .../C USGvtSc25YrIns GS 10.55 -.7 -1.5 -.6/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.13 -.8 -2.3 .../BFidelity1000ValueIdx LV 12.44 +3.3 -2.0 +7.4/C 100Index LB 17.06 +2.1 -1.7 +10.0/A 500IdxIns LB 92.28 +2.1 -.7 +9.9/A 500IdxInsPrm LB 92.28 +2.1 -.7 +9.9/A 500IdxInv LB 92.27 +2.1 -.7 +9.8/A 500IndexPrm LB 92.28 +2.1 -.7 +9.9/A AllSectorEq LG 12.22 +2.0 +.3 +8.9/D ArizonaMuniInc SL 11.71 -.4 -2.2 +1.8/B AsstMgr20% XY 13.23 +.1 -1.1 +2.5/B AsstMgr30% XY 10.93 +.1 -1.1 +3.3/A AsstMgr40% CA 11.55 +.4 -1.0 +4.0/B AsstMgr50% CA 18.07 +.5 -.9 +4.6/A AsstMgr60% MA 12.47 +.7 -.7 +5.3/B AsstMgr70% MA 22.31 +1.0 -.4 +6.0/A AsstMgr85% AL 19.51 +1.3 -.1 +7.0/A BCGrowth LG 14.16 -.3 +2.3 +11.7/A BCGrowth LG 89.73 -.1 +2.2 +11.6/A BCGrowthK LG 89.86 -.1 +2.3 +11.8/A Balanced MA 23.62 +1.0 -.1 +6.3/A BalancedK MA 23.61 +1.0 -.2 +6.4/A BlueChipVal LV 19.30 +4.3 -1.5 +5.7/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.7/B CAMuniInc MC 12.57 -.5 -2.1 +1.9/D Canada MQ 51.97 +2.8 -4.9 +1.1/D Cap&Inc HY 10.10 +.1 -.8 +4.9/A ChinaRegion CH 35.79 -1.9 -.5 +3.2/D CmdtyStrat BB 5.55 +2.4 +2.0 -4.2/E CnncticutMunInc SI 11.09 -.3 -1.8 +1.4/B CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 124.04 +.8 +2.9 +12.3/A ContrafundK LG 124.00 +.8 +2.9 +12.4/A ConvertibleSecs CV 27.82 +.2 +.2 +1.3/E CorpBd TW 11.17 -.7 -3.3 +1.9/B CptlApprec LG 36.19 +1.9 +2.8 +7.8/E CptlApprecK LG 36.27 +1.9 +2.9 +7.9/E DisciplinedEq LB 38.43 +2.9 -.9 +7.2/D DisciplinedEqK LB 38.38 +2.9 -.9 +7.3/D DivGro LB 32.32 +2.8 -1.6 +7.0/D DivGroK LB 32.28 +2.8 -1.5 +7.1/D DiversIntl FG 39.37 +2.0 -1.6 +3.8/E DiversIntlK FG 39.30 +2.1 -1.6 +3.9/E EmMkts EM 21.02 -2.9 -1.8 +6.8/A EmMkts EM 31.87 -1.9 -2.7 +7.7/A EmMktsDbt EB 9.94 -.4 -1.6 +6.4/A EmMktsDiscovery EM 15.58 -.6 +1.4 +8.7/A EmMktsIdxPrm EM 11.28 -1.5 -1.1 +4.6/C EmMktsK EM 31.89 -1.9 -2.7 +7.9/A EmergEMEA EM 10.16 -5.7 -1.8 +6.6/B EmergingAsia PJ 43.41 -2.1 -3.6 +5.9/C EqDividendInc LV 26.85 +3.3 -2.8 +7.0/C EqDividendIncK LV 26.85 +3.4 -2.8 +7.1/C EqIncome LV 56.74 +2.8 -4.0 +6.1/D EqIncomeK LV 56.71 +2.9 -3.9 +6.2/D Europe ES 41.69 +1.6 -1.5 +4.4/B ExMktIdxInPr MB 62.47 +2.0 +.8 +7.8/B ExMktIdxInv MB 62.49 +2.0 +.8 +7.8/B ExMktIdxPr MB 62.49 +2.0 +.8 +7.8/B ExprtMltntnl LB 21.80 +3.1 -1.8 +7.8/D ExprtMltntnlK LB 21.76 +3.1 -1.8 +8.0/C Fidelity LG 45.79 +1.7 +1.2 +8.9/D FidelityK LG 45.78 +1.7 +1.3 +9.0/D FltngRtHiInc BL 9.52 +.5 +1.8 +3.6/C FltngRtHiInc BL 9.65 +.4 +1.5 +3.7/B FocedHiInc HY 8.46 +.1 -1.6 +3.3/D FocusedStock LG 23.59 +.5 +4.2 +10.6/B FourinOneIdx AL 44.01 +2.0 -.6 +6.9/A Frdm 2005 TA 12.45 +.3 -.9 +3.7/B Frdm 2010 TA 15.91 +.4 -.9 +4.3/A Frdm 2015 TD 13.27 +.6 -.8 +4.9/A Frdm 2020 TE 16.45 +.7 -.7 +5.4/A Frdm 2025 TG 14.30 +.8 -.7 +5.7/A Frdm 2030 TH 17.95 +1.1 -.6 +6.6/A Frdm 2035 TI 15.18 +1.4 -.4 +7.4/A Frdm 2040 TJ 10.66 +1.5 -.4 +7.5/A Frdm 2045 TK 12.08 +1.5 -.3 +7.5/A Frdm 2050 TN 12.15 +1.5 -.3 +7.5/A Frdm 2055 TL 13.69 +1.5 -.4 +7.5/A Frdm Inc RI 11.62 +.1 -1.1 +2.9/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.0/B GNMA GI 11.05 -.6 -2.2 +.4/A GlbCmdtyStk SN 13.50 +5.8 +2.4 +3.6/B GlbHiInc HY 9.62 -.1 -.6 +5.0/A GlbStrats MA 9.26 +.4 -1.0 +5.8/A GlbexUSIdxIns FB 13.47 +2.3 -.5 +4.3/C GlbexUSIdxInsPr FB 13.48 +2.3 -.4 +4.4/C GlbexUSIdxPr FB 13.47 +2.3 -.5 +4.3/C GlobalBalanced IH 25.45 +.2 +1.6 +5.4/A GlobalEqIncome WS 14.00 +2.8 -3.2 +5.5/D GlobalexUSIdx FB 13.18 +2.2 -.5 +4.4/C GovernmentInc GI 9.90 -.8 -2.4 -.1/C GrDiscv LG 33.61 +1.2 +3.2 +12.1/A GrDiscvK LG 33.63 +1.2 +3.3 +12.2/A GrStrategies MG 41.59 +.3 +1.1 +6.4/D GrStrategiesK MG 41.89 +.3 +1.2 +6.6/D GroCo LG 17.26 -1.5 +3.8 +14.6/A GroCo LG 184.76 -1.6 +3.4 +14.2/A GroCoK LG 184.78 -1.5 +3.4 +14.3/A Growth&Inc LB 36.99 +3.9 -2.0 +7.6/D Growth&IncK LB 36.96 +3.9 -2.0 +7.8/D HighIncome HY 8.82 +.4 ... +4.8/A Independence LG 37.98 +1.6 +1.9 +5.5/E IndependenceK LG 38.00 +1.6 +1.9 +5.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 52

InfPrtBd IP 11.73 -.3 -1.8 +.2/C InfPrtBdIdxPrm IP 9.67 -.3 -1.7 +.5/B In-ProtBondA m IP 11.57 -.3 -1.9 -.1/D In-ProtBondI IP 11.70 -.3 -1.8 +.1/D IntermediateBd CI 10.53 -.5 -1.8 +.7/C InternationalVa FV 9.05 +3.9 -.1 +2.7/D IntlCptlApprec FG 20.71 +.1 -1.7 +7.5/A IntlDiscv FG 45.15 +1.9 -1.1 +5.3/C IntlEnhIdx FV 10.23 +4.2 +.9 +6.1/A IntlGr FG 15.94 +.5 -1.3 +5.4/C IntlGr FG 13.47 +.5 -1.6 +5.1/C IntlIdxInstl FB 43.25 +3.6 +.3 +4.6/B IntlIdxInstlPrm FB 43.25 +3.6 +.3 +4.6/B IntlIdxInv FB 43.25 +3.6 +.2 +4.5/B IntlIdxPremium FB 43.25 +3.6 +.3 +4.6/B IntlRlEstt GR 11.73 +2.3 +.7 +5.4/A IntlSmCp FQ 30.14 +1.9 +.8 +11.5/A IntlSmCp FR 18.54 +1.4 +3.2 +10.0/B IntlSmCpOpps FR 19.93 +1.0 +3.1 +10.9/B IntlVal FV 10.72 +4.0 +.3 +3.0/C IntrmGovtInc GI 10.19 -.5 -1.5 -.1/C IntrmMuniInc MI 10.15 -.4 -1.5 +1.5/C IntrmTrBdIdPrm GI 10.27 -1.2 -3.0 -.3/C InvmGradeBd CI 10.88 -.7 -2.5 +1.3/A InvmGradeBd CI 7.66 -.7 -2.6 +1.0/B Japan JS 15.72 +2.9 +1.7 +8.3/C JapanSmlrCo JS 19.04 +2.0 +.4 +14.1/A LTTrsBdIdxPrm GL 12.25 -2.2 -6.9 -.7/C LargeCapStock LB 33.00 +3.6 -1.4 +7.8/D LatinAmerica LS 25.90 -3.3 +5.8 +4.9/D LgCpCorEnhIdx LB 14.68 +2.2 +.1 +9.2/B LgCpGrEnhIdx LG 18.99 +1.2 +.3 +10.4/B LgCpValEnhIdx LV 13.04 +3.1 -1.2 +8.3/B LimitedTermGov GS 9.74 -.3 -.9 -.1/C LowPrStk MV 54.89 +3.4 +.7 +7.9/B LowPrStkK MV 54.85 +3.4 +.7 +8.0/B LtdTrmMuniInc MS 10.39 -.4 -.7 +.7/B LvrgdCoStk MG 33.22 +.8 -.7 +4.3/E LvrgdCoStkK MG 33.30 +.8 -.7 +4.4/E MAMunicipalInc MT 11.84 -.5 -2.2 +1.8/A Magellan LG 106.06 +1.8 +1.4 +10.1/C MagellanK LG 105.93 +1.8 +1.5 +10.2/C MegaCapStock LB 17.12 +3.6 -1.8 +7.7/D MichiganMuniInc SI 11.86 -.5 -2.1 +1.9/A MidCapIdxIns MB 20.84 +1.9 -.7 +7.4/B MidCapIdxPrm MB 20.84 +1.9 -.7 +7.4/B MidCapStock MG 38.40 +2.1 +.5 +7.7/C MidCapStockK MG 38.42 +2.1 +.5 +7.8/C MidCapValue MV 24.35 +2.4 -4.2 +4.8/D MidCpEnhIdx MB 15.46 +1.8 -1.2 +7.1/B MinnesotaMnInc SM 11.31 -.5 -2.0 +1.6/C MortgageSecs CI 10.84 -.7 -2.2 +.7/C MrylndMuniInc SI 11.03 -.4 -2.4 +1.9/A MuniInc ML 12.63 -.4 -2.3 +2.1/C MuniInc2019 MS 10.54 -.1 +.2 +.9/A NJMunicipalInc MJ 11.54 -.4 -1.9 +2.4/B NYMuniInc MY 12.80 -.5 -2.2 +1.9/C NasdCmpIdx LG 92.11 +.3 +1.6 +12.3/A NewMillennium LG 40.21 +2.8 +1.1 +9.0/D NewMktsInc EB 15.57 -.7 -2.7 +5.4/A Nordic MQ 50.40 -1.9 -5.4 +5.4/B OTCPortfolio LG 112.22 -.8 +2.2 +13.7/A OTCPortfolioK LG 113.70 -.8 +2.2 +13.8/A OhioMunilInc MO 11.78 -.4 -2.4 +2.1/A Overseas FG 50.35 +2.6 -.7 +6.9/A OverseasK FG 50.24 +2.6 -.7 +7.1/A PacicBasin DP 34.30 -1.4 -3.3 +9.1/B PennsylvnMnInc MP 10.86 -.3 -1.8 +2.0/C Puritan MA 23.27 +1.3 -.3 +6.7/A PuritanK MA 23.26 +1.4 -.2 +6.8/A RealEstInv SR 38.21 +2.4 -8.5 +2.0/B RealEstateEq SR 11.70 +2.3 -8.6 +.3/D RlEstateIdxPrm SR 14.11 +2.4 -8.9 +.8/C RlEsttInc SR 10.67 +.4 -2.2 +4.3/A RlEsttInc SR 11.53 +.6 -3.8 +4.1/A SCGrth SG 26.30 +.3 +6.3 +13.1/A SCValue SV 20.20 +3.4 -.6 +9.0/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.1/B ShTrmBd CS 8.50 ... -.5 +.7/C ShrtDurHiInc HY 9.41 +.4 ... +2.7/E SmCapIdxIns SB 20.60 +2.8 +1.4 +8.7/B SmCapIdxInv SB 20.57 +2.8 +1.3 +8.5/B SmCpDiscv SB 12.53 +4.1 +.1 +5.5/D SmCpDiscv SB 29.93 +3.7 +.1 +5.6/D SmCpEnhIdx SB 13.75 +2.9 +.8 +6.5/D SmCpOpps SB 14.36 +2.1 +2.4 +7.0/C SmallCapStock SB 19.65 +3.6 +.2 +6.6/D StkSelorAllCp LG 44.34 +1.4 +.9 +9.3/D StkSelorSmCp SB 27.02 +2.1 +2.1 +6.8/D StkSlrLgCpVal LV 20.17 +3.6 -2.7 +5.6/D StratDivInc AL 14.61 +1.6 -3.6 +5.5/C StratInc MU 10.85 -.4 -.8 +3.5/A StratRlRet XY 8.82 +.9 -.7 +1.0/E TaxFreeBond ML 11.19 -.5 -2.3 +2.2/B TelecomandUtls SU 25.46 +4.5 +.4 +6.3/B TotalBond CI 10.32 -.6 -2.2 +1.6/A TotalEmMkts EM 13.23 -2.4 -2.4 +6.8/A Trend LG 99.26 +.4 +2.0 +11.0/B TtlIntlEq FG 9.20 +1.1 -1.2 +5.4/C TtlMktIdxF LB 75.75 +2.1 -.5 +9.5/B TtlMktIdxInsPrm LB 75.73 +2.1 -.5 +9.5/B TtlMktIdxInstl LB 75.74 +2.1 -.5 +9.5/B TtlMktIdxInv LB 75.75 +2.1 -.5 +9.4/B TtlMktIdxPrm LB 75.75 +2.1 -.5 +9.4/B USBdIdxF CI 11.18 -.8 -2.7 +.6/C USBdIdxIns CI 11.18 -.8 -2.8 +.6/C USBdIdxInsPrm CI 11.18 -.8 -2.7 +.6/C USBdIdxInv CI 11.18 -.9 -2.8 +.5/D USBdIdxPrm CI 11.18 -.8 -2.8 +.6/C ValDiscv LV 28.35 +3.7 -2.0 +5.9/D ValDiscvK LV 28.37 +3.7 -2.0 +6.0/D Value MV 117.33 +3.3 -3.1 +5.0/D ValueK MV 117.45 +3.3 -3.1 +5.1/D ValueStrategies LV 40.17 +2.4 -4.5 +5.0/E Worldwide WS 26.99 +1.1 +2.2 +8.1/AFidelity AdvisorAssetMgr60%A m MA 12.42 +.6 -.9 +5.0/C AssetMgr70%A m MA 22.27 +1.0 -.5 +5.7/B AssetMgr70%C m MA 22.15 +.9 -.8 +4.9/C AssetMgr70%I MA 22.31 +1.0 -.4 +6.0/A AssetMgr70%M m MA 22.27 +.9 -.6 +5.4/B BalancedA m MA 20.73 +.9 -.4 +6.0/A BalancedC m MA 20.59 +.9 -.6 +5.2/B BalancedI MA 21.13 +1.0 -.2 +6.3/A BalancedM m MA 20.96 +.9 -.5 +5.8/A BiotechnologyA m SH 25.14 -3.3 +.1 -3.8/E BiotechnologyI SH 26.59 -3.2 +.2 -3.5/E BiotechnologyM m SH 23.82 -3.3 ... -4.1/E CAMuniIncI MC 12.59 -.6 -2.2 +1.8/D CapitalDevA m LB 15.77 +3.7 -1.4 +7.6/D CapitalDevO LB 16.31 +3.7 -1.3 +7.9/C ConsumerDscrtA m CD 26.14 +1.6 +3.4 +8.6/B ConsumerStplsA m CC 77.03 -1.7 -10.5 +.5/E ConsumerStplsC m CC 74.96 -1.7 -10.7 -.2/E ConsumerStplsI CC 77.59 -1.7 -10.4 +.8/D ConsumerStplsM m CC 76.30 -1.7 -10.6 +.2/E CorporateBondI TW 11.17 -.7 -3.3 +1.8/C DiverIntlA m FG 23.21 +2.0 -1.9 +4.0/D DiverIntlC m FG 22.23 +1.9 -2.2 +3.3/E DiverIntlI FG 23.57 +1.9 -1.8 +4.3/D DiverIntlM m FG 23.05 +1.9 -2.0 +3.7/E DiversiedStkA m LB 25.20 +1.1 +1.8 +8.8/B DiversiedStkO LB 25.89 +1.2 +1.9 +9.2/B DividendGrowthA m LB 17.17 +2.8 -1.7 +6.5/E DividendGrowthC m LB 16.25 +2.7 -1.9 +5.7/E DividendGrowthI LB 18.11 +2.8 -1.5 +6.8/D DividendGrowthM m LB 17.09 +2.8 -1.7 +6.3/E EmMktsIncA m EB 13.70 -.7 -2.8 +5.0/B EmMktsIncC m EB 13.80 -.8 -3.1 +4.2/C EmMktsIncI EB 13.43 -.7 -2.7 +5.3/A EmMktsIncM m EB 13.64 -.7 -2.8 +4.9/B EmergingAsiaA m PJ 39.62 -2.1 -3.6 +5.8/C EmergingAsiaC m PJ 35.98 -2.2 -3.8 +5.0/D EmergingAsiaI PJ 40.84 -2.1 -3.5 +6.1/B EmergingMktsA m EM 29.33 -1.9 -2.8 +7.2/A EmergingMktsC m EM 27.88 -2.0 -3.1 +6.3/B EmergingMktsI EM 29.48 -1.9 -2.7 +7.5/A EmergingMktsM m EM 29.09 -2.0 -2.9 +6.9/A EnergyA m EE 35.85 +10.4 +4.1 -.2/A EnergyC m EE 32.93 +10.4 +3.9 -.9/A EnergyI EE 37.79 +10.5 +4.2 +.1/A EnergyM m EE 36.68 +10.4 +4.1 -.5/A EquityGrowthA m LG 112.66 +1.2 +3.2 +11.9/A EquityGrowthC m LG 96.31 +1.1 +2.9 +11.0/B EquityGrowthI LG 123.34 +1.2 +3.3 +12.2/A EquityGrowthM m LG 110.69 +1.2 +3.1 +11.6/A EquityIncomeA m LV 31.25 +3.2 -3.0 +5.9/D EquityIncomeC m LV 31.47 +3.2 -3.2 +5.1/E EquityIncomeI LV 32.66 +3.3 -2.9 +6.2/D EquityIncomeM m LV 31.95 +3.2 -3.0 +5.7/D EquityValueA m LV 18.57 +3.6 -2.2 +5.5/E FinancialSvcsA m SF 21.60 +2.3 -1.2 +10.4/C FinancialSvcsC m SF 20.22 +2.2 -1.5 +9.5/C FinancialSvcsM m SF 21.38 +2.2 -1.3 +10.1/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.66 +.4 +1.2 +2.6/E FltngRtHiIncI BL 9.64 +.4 +1.5 +3.6/C FltngRtHiIncM m BL 9.65 +.4 +1.4 +3.3/C Freedom2005A m TA 11.87 +.3 -1.1 +3.3/C Freedom2005I TA 11.95 +.3 -1.0 +3.6/B Freedom2010A m TA 12.36 +.4 -1.0 +3.9/A Freedom2010M m TA 12.31 +.4 -1.1 +3.6/B Freedom2015A m TD 12.53 +.6 -1.0 +4.5/A Freedom2015C m TD 12.41 +.6 -1.3 +3.7/C Freedom2015I TD 12.64 +.6 -.9 +4.8/A Freedom2015M m TD 12.50 +.6 -1.1 +4.3/B Freedom2020A m TE 13.66 +.7 -.9 +4.9/A Freedom2020C m TE 13.54 +.7 -1.2 +4.2/C Freedom2020I TE 13.77 +.8 -.9 +5.2/A Freedom2020M m TE 13.65 +.7 -1.0 +4.7/A Freedom2025A m TG 13.69 +.9 -.9 +5.2/B Freedom2025C m TG 13.48 +.8 -1.2 +4.4/D Freedom2025I TG 13.81 +.9 -.9 +5.5/A Freedom2025M m TG 13.71 +.9 -1.0 +5.0/B Freedom2030A m TH 14.91 +1.2 -.8 +6.1/A Freedom2030C m TH 14.66 +1.1 -1.1 +5.3/C Freedom2030I TH 15.00 +1.2 -.7 +6.4/A Freedom2030M m TH 14.84 +1.2 -.9 +5.8/B Freedom2035A m TI 14.63 +1.5 -.6 +6.8/A Freedom2035C m TI 14.26 +1.4 -.8 +6.0/C Freedom2035I TI 14.73 +1.4 -.5 +7.1/A Freedom2035M m TI 14.50 +1.4 -.8 +6.5/B Freedom2040A m TJ 15.67 +1.6 -.6 +6.9/B Freedom2040C m TJ 15.30 +1.5 -.8 +6.1/C Freedom2040I TJ 15.76 +1.5 -.5 +7.1/A Freedom2040M m TJ 15.60 +1.6 -.6 +6.6/B Freedom2045A m TK 12.19 +1.5 -.7 +6.9/B Freedom2045I TK 12.27 +1.6 -.5 +7.1/B Freedom2045M m TK 12.10 +1.5 -.7 +6.6/C Freedom2050A m TN 12.16 +1.6 -.6 +6.9/B Freedom2050I TN 12.23 +1.6 -.6 +7.1/B Freedom2050M m TN 12.09 +1.5 -.7 +6.6/C Freedom2055A m TL 13.36 +1.6 -.6 +6.9/C Freedom2055I TL 13.41 +1.6 -.5 +7.2/B FreedomIncomeA m RI 10.95 +.2 -1.1 +2.6/C FreedomIncomeI RI 10.98 +.1 -1.1 +2.9/B GlblCapApprecI SW 19.26 +2.7 +.1 +8.1/C GlobalCmdtyStkI SN 13.51 +5.9 +2.5 +3.7/B GovernmentIncA m GI 9.92 -.9 -2.4 -.4/D GovernmentIncC m GI 9.91 -.9 -2.8 -1.2/E GovernmentIncI GI 9.91 -.9 -2.4 -.1/C GovernmentIncM m GI 9.91 -.9 -2.5 -.4/D Growth&IncomeA m LB 27.76 +3.8 -2.2 +7.3/D Growth&IncomeC m LB 26.03 +3.7 -2.4 +6.5/E Growth&IncomeM m LB 27.77 +3.7 -2.3 +7.0/D GrowthOppsA m LG 66.35 ... +2.5 +10.7/B GrowthOppsC m LG 58.12 -.1 +2.3 +9.9/C GrowthOppsI LG 71.02 ... +2.6 +11.0/B GrowthOppsM m LG 65.93 -.1 +2.4 +10.5/B HealthCareA m SH 45.59 +2.7 +6.9 +2.9/B HealthCareC m SH 36.64 +2.7 +6.7 +2.2/B HealthCareI SH 49.47 +2.8 +7.0 +3.2/B HealthCareM m SH 42.67 +2.7 +6.8 +2.7/B HighIncAdvtgA m HY 11.16 +.8 -.6 +5.1/A HighIncAdvtgC m HY 11.14 +.7 -.9 +4.3/B HighIncAdvtgI HY 10.46 +.8 -.6 +5.4/A HighIncAdvtgM m HY 11.22 +.8 -.6 +5.1/A HighIncomeA m HY 7.71 +.4 -.9 +3.6/C HighIncomeC m HY 7.68 +.2 -1.1 +2.8/D HighIncomeI HY 7.72 +.3 -.8 +3.8/C HighIncomeM m HY 7.69 +.3 -.9 +3.6/C IndustrialsA m ID 40.84 +1.0 -2.6 +8.8/B IndustrialsC m ID 36.57 +.9 -2.8 +8.0/C IndustrialsI ID 42.94 +1.0 -2.5 +9.1/B IndustrialsM m ID 39.94 +1.0 -2.6 +8.6/C IntermMuniIncA m MI 10.16 -.3 -1.6 +1.2/D IntermMuniIncI MI 10.16 -.4 -1.6 +1.4/C IntlCapitalAppA m FG 19.40 +.1 -1.8 +7.1/A IntlCapitalAppC m FG 17.13 ... -2.0 +6.3/B IntlCapitalAppM m FG 18.92 ... -1.9 +6.8/B IntlDiscvA m FG 44.86 +1.9 -1.2 +4.9/D IntlDiscvI FG 45.04 +1.9 -1.1 +5.3/C IntlGrA m FG 13.38 +.5 -1.7 +4.8/D IntlGrC m FG 13.14 +.4 -1.9 +4.0/E IntlGrI FG 13.44 +.4 -1.6 +5.1/C IntlSmCapOppsI FR 19.90 +1.0 +3.1 +10.9/B IntlSmallCapA m FQ 29.60 +1.9 +.7 +11.2/A IntlSmallCapI FQ 30.33 +1.9 +.8 +11.5/A InvestmentGrBdA m CI 7.66 -.6 -2.6 +.7/C InvestmentGrBdI CI 7.67 -.7 -2.6 +.9/B LargeCapA m LB 32.77 +3.7 -1.5 +7.7/D LargeCapC m LB 29.68 +3.6 -1.7 +6.8/D LargeCapI LB 34.28 +3.7 -1.4 +7.9/C LargeCapM m LB 32.69 +3.6 -1.6 +7.4/D LeveragedCoStkA m MG 42.80 +2.6 -1.3 +3.7/E LeveragedCoStkC m MG 38.24 +2.5 -1.5 +2.9/E LeveragedCoStkI MG 43.76 +2.6 -1.2 +4.0/E LeveragedCoStkM m MG 41.42 +2.6 -1.4 +3.4/E LimitedTermBdA m CS 11.24 -.1 -1.1 +.5/D LimitedTermBdC m CS 11.21 -.3 -1.4 -.2/E LimitedTermBdI CS 11.27 -.2 -1.0 +.8/C LimitedTermBdM m CS 11.24 -.2 -1.1 +.5/D LtdTermMuniIncA m MS 10.41 -.3 -.8 +.3/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.6/C MaterialsA m SN 81.42 +2.1 -5.4 +5.7/A MaterialsC m SN 78.52 +2.1 -5.7 +4.9/A MaterialsI SN 81.64 +2.2 -5.4 +6.0/A MegaCapStockA m LB 16.95 +3.6 -1.9 +7.5/D MegaCapStockI LB 17.13 +3.6 -1.8 +7.7/D MidCapIIA m MG 20.75 +2.6 +1.0 +7.8/C MidCapIIC m MG 18.46 +2.6 +.8 +7.0/C MidCapIII MG 21.42 +2.7 +1.1 +8.2/B MidCapIIM m MG 20.23 +2.6 +.9 +7.6/C MidCapValueA m MV 23.99 +2.4 -4.4 +4.5/E MortgageSecI CI 10.80 -.7 -2.2 +.6/C NewInsA m LG 31.48 +1.3 +2.5 +10.9/B NewInsC m LG 27.57 +1.2 +2.3 +10.1/C NewInsI LG 32.18 +1.3 +2.6 +11.2/B NewInsM m LG 30.44 +1.3 +2.5 +10.6/B NewInsZ LG 32.22 +1.3 +2.6 +11.3/B OverseasA m FG 24.61 +2.5 -1.0 +4.3/D OverseasI FG 25.14 +2.5 -.8 +4.7/D OverseasM m FG 25.28 +2.5 -1.0 +4.1/D RealEstateA m SR 19.83 +2.2 -9.0 -.3/D RealEstateI SR 20.02 +2.2 -8.9 .../D RealEstateM m SR 19.82 +2.2 -9.0 -.5/E RlEstIncA m SR 11.47 +.6 -3.8 +3.8/A RlEstIncC m SR 11.34 +.5 -4.1 +3.1/A RlEstIncI SR 11.49 +.6 -3.8 +4.1/A RlEstIncM m SR 11.47 +.5 -3.9 +3.8/A SCGrthA m SG 25.27 +.2 +6.3 +12.8/A SCGrthC m SG 22.66 +.2 +6.0 +11.9/A SCGrthI SG 26.37 +.3 +6.4 +13.1/A SCGrthM m SG 24.50 +.2 +6.2 +12.5/A SCValueA m SV 19.83 +3.3 -.7 +8.7/B SCValueI SV 20.20 +3.3 -.6 +9.0/B SCValueM m SV 19.37 +3.3 -.7 +8.4/B SeriesGrOpps LG 13.09 +.1 +2.7 +11.4/B SeriesSmallCap SB 11.92 +2.1 +.1 +4.5/E SmallCapA m SB 25.75 +2.0 -.2 +4.1/E SmallCapC m SB 19.37 +1.9 -.5 +3.3/E SmallCapI SB 28.27 +2.1 -.1 +4.4/E SmallCapM m SB 23.81 +2.0 -.3 +3.9/E StgIncA m MU 12.09 -.4 -.9 +3.3/B StgIncC m MU 12.06 -.5 -1.1 +2.5/C StgIncI MU 12.26 -.4 -.8 +3.6/A StgIncM m MU 12.09 -.4 -.8 +3.3/B StockSelAllCpA m LG 44.36 +1.4 +.8 +8.9/D StockSelAllCpI LG 44.36 +1.4 +.9 +9.2/D StockSelAllCpK LG 44.35 +1.4 +.9 +9.4/D StockSelAllCpM m LG 44.33 +1.4 +.7 +8.6/D StockSlrMidCp MG 40.58 +3.0 +1.6 +7.3/C StockSlrMidCpA m MG 38.91 +2.9 +1.5 +7.1/C StockSlrMidCpC m MG 35.50 +2.9 +1.3 +6.3/D StockSlrMidCpI MG 40.66 +3.0 +1.6 +7.3/C StockSlrMidCpM m MG 39.12 +2.9 +1.4 +6.8/D StratDiv&IncA m AL 14.53 +1.6 -3.7 +5.3/C StratDiv&IncC m AL 14.46 +1.5 -4.0 +4.5/D StratDiv&IncI AL 14.58 +1.6 -3.6 +5.5/C StratDiv&IncM m AL 14.52 +1.6 -3.8 +5.0/D StrategicRlRetI XY 8.80 +.9 -.7 +1.0/E TechnologyA m ST 55.50 -1.5 +3.7 +19.3/A TechnologyC m ST 47.14 -1.5 +3.4 +18.4/B TechnologyM m ST 52.65 -1.5 +3.6 +19.0/B TotalBondA m CI 10.33 -.6 -2.3 +1.3/B TotalBondC m CI 10.33 -.6 -2.6 +.5/D TotalBondI CI 10.31 -.6 -2.3 +1.5/A TotalBondM m CI 10.31 -.6 -2.3 +1.3/B UtilitiesA m SU 29.72 +3.7 +2.3 +7.2/A ValueA m MV 24.69 +3.3 -3.3 +4.5/E ValueStratsA m LV 34.50 +2.4 -4.6 +4.7/E ValueStratsI LV 37.71 +2.4 -4.6 +4.9/E ValueStratsK LV 40.13 +2.4 -4.5 +5.1/E ValueStratsM m LV 36.29 +2.4 -4.7 +4.5/EFidelity SelectAdvisorGoldA m SP 19.02 +.8 -6.1 +5.6/B AdvisorGoldC m SP 17.80 +.8 -6.3 +4.9/C AdvisorGoldI SP 19.52 +.8 -6.0 +6.0/B AirTransp ID 76.22 +1.6 -4.2 +10.0/A Banking SF 33.14 +3.3 +1.3 +13.8/B Biotechnology SH 210.67 -3.8 +.2 -3.1/E Brkrg&InvmtMgmt SF 78.11 +1.5 +.4 +7.8/E Chemicals SN 157.27 +1.5 -6.0 +10.1/A CommsEquip ST 36.90 +2.7 +9.1 +8.7/E Computers ST 89.83 +.5 +1.4 +10.8/E Const&Hsg MG 55.98 ... -9.3 +6.2/D ConsumerDiscret CD 42.20 +1.6 +3.5 +9.3/A ConsumerFinance SF 15.19 +2.2 -2.1 +8.4/D ConsumerStaples CC 77.75 -1.7 -10.4 +.8/D Defense&Aero ID 174.79 +1.9 +7.8 +17.4/A Energy EE 46.62 +10.5 +4.3 +.2/A EnergyService EE 47.15 +10.6 +4.0 -3.9/B Envir&AltEngy ID 24.71 -.4 -4.1 +10.7/A FinancialSvcs SF 110.15 +2.3 -1.2 +10.6/C Gold SP 19.53 +.9 -6.0 +5.9/B HealthCare SH 230.84 +2.9 +7.0 +3.0/B HealthCareSvcs SH 89.27 +8.0 +5.0 +8.4/A ITServices ST 56.76 +1.0 +5.9 +15.9/C Industrials ID 34.38 +1.0 -2.5 +9.1/B Insurance SF 68.40 +3.1 -1.9 +11.5/B Leisure CD 157.88 +3.2 +.6 +9.2/A Materials SN 81.81 +2.2 -5.4 +6.0/A MedTech&Devcs SH 45.58 +5.1 +8.4 +12.5/A Multimedia CD 72.04 +1.4 -3.9 +3.4/D NaturalGas EE 24.06 +9.0 +1.0 -9.0/D NaturalRes EE 30.38 +8.5 +1.0 -1.8/B Pharmaceuticals SH 18.66 +.7 +1.2 -4.3/E Retailing CD 139.19 +1.0 +5.4 +14.8/A Semicon ST 104.92 -4.1 -.5 +20.5/A Swre&ITSvcs ST 169.23 +1.4 +4.1 +18.9/B Technology ST 167.08 -1.6 +3.4 +19.5/A Telecom SC 56.80 +6.4 -2.2 +5.4/A Transportation ID 96.17 +3.5 -3.0 +8.5/C Utilities SU 81.26 +3.7 +2.3 +7.5/A Wireless SC 9.85 +.8 -1.7 +7.4/AFiera CapitalSTRONGNtnCcyIns CR 16.69 -1.9 -1.4 -.9/E SmMidCapGrInstl MG 20.97 +.1 +3.2 +6.8/DFirst EagleGlbA m IH 58.85 +2.5 -.4 +5.8/A GoldA m SP 16.28 +1.6 -3.8 +4.0/D OverseasA m FB 24.57 +2.2 -.5 +4.0/C USValA m LB 20.17 +2.5 +.4 +7.0/D USValI LB 20.49 +2.6 +.5 +7.3/D ofAmericaI MB 35.59 +2.4 -2.2 +3.0/E ofAmericaY b MB 35.48 +2.4 -2.3 +2.7/EFirst InvestorsEqIncA m LV 10.56 +2.9 -2.4 +6.5/D ForIncA m HY 2.44 +.1 -.8 +3.3/C GlbA m WS 8.37 +.2 +.1 +5.6/C GovtA m GI 10.07 -.7 -2.4 -.9/E GrandIncA m LV 22.96 +2.4 -3.2 +4.7/E IntlA m FG 15.69 +.2 -4.3 +4.9/D InvmGradeA m TW 9.22 -.7 -3.3 +.8/E OppA m MB 40.46 +2.2 -2.8 +4.6/D SelGrA m LG 12.07 +2.8 +1.2 +10.3/C SpecSitsA m SV 31.46 +3.8 -1.5 +6.8/C TEIncA m MI 9.16 -.3 -1.6 +1.0/D TENYA m MY 13.77 -.5 -1.8 +1.2/E TEOppsA m ML 16.02 -.6 -2.2 +1.3/E TtlRetA m MA 19.56 +1.2 -3.1 +2.8/EFirst WesternFI CI 9.57 -.4 -1.6 +1.8/A ShrtDrBd CS 9.81 -.1 -.2 +1.5/AFirsthandTechOpps ST 10.81 -1.9 +8.3 +17.6/BFort PittCptlTtlRet d LB 26.09 +1.6 ... +10.8/AFranklin TempletonAdjUSGvtScA m GS 8.16 ... ... -.2/D AdjUSGvtScAdv GS 8.17 ... +.1 .../C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.51 -.4 -1.5 +1.5/B AlbmTxFrIncA m SL 10.79 -.5 -1.5 +1.4/C AlbmTxFrIncAdv SL 10.54 -.4 -1.5 +1.6/B AlbmTxFrIncC m SL 10.69 -.3 -1.7 +.9/D BalA m MA 11.98 +1.7 -2.0 +4.3/D BalAdv MA 12.01 +1.7 -1.9 +4.6/C BalC m MA 11.87 +1.6 -2.2 +3.5/E BalSheetInvmA m MV 38.84 +3.7 -1.0 +7.1/C BalSheetInvmAdv MV 40.16 +3.8 -.9 +7.4/B BalSheetInvmC m MV 37.15 +3.7 -1.2 +6.3/C BiotechDiscvA m SH 145.56 -4.1 -3.2 -5.5/E BiotechDiscvAdv SH 148.95 -4.1 -3.1 -5.2/E CAHYMuniA m MC 10.56 -.4 -1.9 +3.1/A CAHYMuniAdv MC 10.59 -.3 -1.8 +3.2/A CAHYMuniC m MC 10.64 -.5 -2.0 +2.5/B CAIntTrTFIncA m MF 11.71 -.4 -1.4 +1.3/C CAIntTrTFIncAdv MF 11.74 -.4 -1.4 +1.4/C CAIntTrTFIncC m MF 11.76 -.4 -1.6 +.8/E CATxFrIncA m MC 7.23 -.5 -2.3 +2.2/C CATxFrIncAdv MC 7.22 -.5 -2.2 +2.3/C CATxFrIncC m MC 7.22 -.6 -2.4 +1.6/E ChinaWldA m CH 22.30 -.1 +3.0 +3.3/D ChinaWldAdv CH 22.46 -.1 +3.2 +3.6/D ClrdTxFrIncA m SL 11.25 -.4 -1.3 +1.3/C ClrdTxFrIncAdv SL 11.25 -.4 -1.3 +1.4/C ClrdTxFrIncC m SL 11.38 -.5 -1.6 +.7/E CnctTxFrIncA m SL 10.02 -.4 -1.1 +1.0/D CnsrvAllcA m CA 14.82 +.6 ... +2.9/D CnsrvAllcC m CA 14.52 +.6 -.3 +2.2/E CnsrvAllcR b CA 14.76 +.8 +.1 +2.7 CnvrtSecA m CV 20.19 -.8 +4.0 +8.4/A CnvrtSecAdv CV 20.19 -.8 +4.1 +8.6/A CnvrtSecC m CV 19.87 -.9 +3.7 +7.6/A CorfolioAllcA m XM 19.91 +2.1 +1.2 +6.9/B CorfolioAllcC m XM 19.61 +2.2 +1.1 +6.2 DevMktsA m EM 21.04 -3.9 -4.3 +5.7/B DevMktsAdv EM 20.94 -3.9 -4.2 +6.0/B DevMktsC m EM 20.39 -3.9 -4.5 +4.9/C DynaTechA m LG 69.14 -.7 +5.7 +14.1/A DynaTechAdv LG 71.11 -.7 +5.8 +14.4/A DynaTechC m LG 58.18 -.8 +5.5 +13.3/A DynaTechR b LG 67.27 -.8 +5.7 +13.9/A DynaTechR6 LG 71.73 -.7 +5.9 +14.6/A EMSmCpA m EM 14.91 -.7 -1.3 +5.6/B EMSmCpAdv EM 15.08 -.7 -1.2 +5.8/B EMSmCpC m EM 14.21 -.8 -1.5 +4.8/C EmergMktDbtOpps EB 11.85 -.2 +1.5 +6.8/A EqIncA m LV 24.63 +3.2 -1.5 +7.4/C EqIncC m LV 24.43 +3.2 -1.8 +6.6/D FdrIntTrTFIncA m MI 11.85 -.4 -1.5 +1.0/D FdrIntTrTFIncAd MI 11.88 -.4 -1.5 +1.1/D FdrIntTrTFIncC m MI 11.89 -.4 -1.7 +.5/E FdrLtdTrTFIncA m MS 10.24 -.3 -.2 +.2/E FdrTFIncA m ML 11.66 -.4 -1.5 +1.4/D FdrTFIncAdv ML 11.67 -.4 -1.4 +1.5/D FdrTFIncC m ML 11.65 -.5 -1.6 +.8/E FloridaTFIncA m SL 10.39 -.3 -.8 +1.0/D FloridaTFIncC m SL 10.61 -.3 -1.1 +.5/E FltngRtDlyAcsA m BL 8.77 +.4 +1.5 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.6 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.4 +2.9/D FndngsAlA m AL 14.38 +3.3 -.9 +3.9 FndngsAlAd AL 14.48 +3.3 -.9 +4.2 FndngsAlC m AL 14.14 +3.3 -1.2 +3.2 FocedCorEqA m LB 16.16 +.1 ... +2.6/E FrgnA m FV 7.95 +2.4 -1.5 +2.6/D FrgnAdv FV 7.83 +2.5 -1.5 +2.8/D FrgnC m FV 7.76 +2.4 -1.8 +1.8/E FrgnR b FV 7.79 +2.4 -1.6 +2.3/D FrgnR6 FV 7.82 +2.4 -1.5 +3.0/C FrgnSmlrCoA m FA 20.51 +.9 +.6 +6.4/C GlbBalA1 m IH 3.14 +2.3 -.5 +2.3/D GlbBalAdv IH 3.15 +2.3 -.4 +2.6/D GlbBalC m IH 3.11 +2.0 -.9 +1.5/E GlbBalC1 m IH 3.13 +2.3 -.8 +1.8/E GlbBdA m IB 12.00 +2.0 +2.0 +1.5/D GlbBdAdv IB 11.95 +2.0 +2.0 +1.7/C GlbBdC m IB 12.03 +2.0 +1.8 +1.1/D GlbBdR b IB 12.00 +2.0 +1.9 +1.2/D GlbBdR6 IB 11.95 +2.0 +2.0 +1.9/C GlbOppsTrustA m WS 22.60 +2.7 -.6 +4.5/D GlbRlEsttA m GR 8.00 +.8 -5.7 +.2/E GlbSmlrCoA m SW 10.52 +1.4 -.4 +6.4/D GlbSmlrCoAdv SW 10.57 +1.4 -.4 +6.7/D GlbTtlRetA m IB 12.13 +1.8 +2.0 +2.1/C GlbTtlRetAdv IB 12.15 +1.8 +2.1 +2.4/B GlbTtlRetC m IB 12.11 +1.7 +1.8 +1.7/C GlbTtlRetR6 IB 12.13 +1.8 +2.0 +2.5/B GldPrcMtlsA m SP 14.66 +2.0 -6.5 +3.4/E GldPrcMtlsAdv SP 15.53 +2.0 -6.4 +3.6/E GldPrcMtlsC m SP 13.52 +1.9 -6.7 +2.6/E Gr,IncA m WS 27.00 +2.9 -1.0 +4.1/E Gr,IncAdv WS 27.04 +2.9 -.9 +4.3/D Gr,IncC m WS 26.31 +2.9 -1.2 +3.3/E Gr,IncRet b WS 26.76 +2.9 -1.0 +3.8/E GrA m LG 96.13 +1.5 +1.7 +10.7/B GrAdv LG 96.35 +1.5 +1.8 +11.0/B GrAllcA m AL 19.37 +1.4 +.5 +5.7 GrAllcC m AL 18.80 +1.4 +.2 +4.9 GrAllcR b AL 19.11 +1.4 +.4 +5.4 GrC m LG 88.19 +1.4 +1.5 +9.9/C GrOppsA m LG 37.91 -.1 +4.5 +7.8/E GrOppsAdv LG 40.62 ... +4.6 +8.1/E GrOppsC m LG 32.10 -.2 +4.3 +7.0/E GrOppsR6 LG 41.05 ... +4.6 +8.3/D GrR b LG 95.71 +1.5 +1.6 +10.4/B GrR6 LG 96.27 +1.5 +1.8 +11.2/B GrR6 WS 26.99 +2.9 -.8 +4.4/D GrgTxFrIncA m SL 11.56 -.5 -1.6 +1.1/D GrgTxFrIncC m SL 11.73 -.5 -1.8 +.5/E HYTxFrIncA m HM 9.89 -.1 -.9 +1.9/E HYTxFrIncAdv HM 9.93 -.2 -.9 +2.0/E HYTxFrIncC m HM 10.08 -.3 -1.1 +1.3/E HiIncA m HY 1.84 +.5 -.8 +2.9/D HiIncAdv HY 1.84 -.1 -1.3 +2.8/D HiIncC m HY 1.86 +.4 -1.4 +2.3/E HiIncR b HY 1.87 -.1 -1.4 +2.4/E IncA m CA 2.30 +2.2 -1.7 +3.4/C IncAdv CA 2.28 +2.3 -1.7 +3.6/B IncC m CA 2.33 +2.2 -1.8 +2.8/D IncR b CA 2.26 +2.7 -1.8 +3.1/C IncR6 CA 2.28 +2.3 -1.6 +3.6/B IndiaGrA m EI 14.77 +1.6 -7.5 +6.6/E InsFrgnSmlrCAdv FA 25.29 +1.0 +.8 +6.9/C InsGlbEqAdv WS 10.47 +2.6 -1.1 +3.8/E InsIntlEqPrmry FV 21.84 +2.2 -.7 +2.7/D IntlBdA m IB 10.67 +1.8 +1.7 +1.2/D IntlBdAdv IB 10.68 +1.8 +1.8 +1.4/D IntlGrA m FG 14.63 +.5 +1.1 +9.0/A IntlSmCpGrA m FQ 19.52 -1.5 -3.1 +6.9/E IntlSmCpGrAdv FQ 19.57 -1.4 -3.0 +7.2/E IntlSmCpGrR6 FQ 19.56 -1.4 -2.9 +7.4/D KNTxFrTFIncA m SL 10.70 -.3 -1.1 +1.2/C LS2025RtrTrgA m TG 12.92 +1.0 -.1 +3.3/E LS2035RtrTrgA m TI 13.67 +1.1 -.1 +4.1/E LsnTxFrTFIncA m SL 10.80 -.5 -1.6 +1.2/C LsnTxFrTFIncC m SL 10.98 -.5 -1.8 +.7/E LwDrTtlRetA m CS 9.65 ... -.3 +.7/C LwDrTtlRetAdv CS 9.70 ... -.3 +.9/B LwDrTtlRetC m CS 9.61 -.1 -.5 +.3/D MATFIncA m MT 11.39 -.6 -2.4 +1.8/A MATFIncC m MT 11.53 -.6 -2.4 +1.2/C MichiganTFIncA m SL 11.17 -.4 -1.7 +1.2/C MichiganTFIncC m SL 11.35 -.4 -1.9 +.6/E MicroCpValA m SV 33.22 +2.0 -2.2 +7.4/C MicroCpValAdv SV 33.40 +2.0 -2.2 +7.7/C MnstTxFrIncA m SM 11.97 -.7 -2.1 +1.1/D MnstTxFrIncC m SM 12.11 -.6 -2.2 +.6/E ModAllcA m MA 16.12 +.9 +.1 +4.3/D ModAllcAdv MA 16.15 +1.1 +.4 +4.7 ModAllcC m MA 15.64 +1.0 ... +3.6 ModAllcR b MA 16.07 +1.1 +.2 +4.1 MrylndTFIncA m SL 10.69 -.4 -1.5 +1.1/D MrylndTFIncC m SL 10.91 -.4 -1.6 +.6/E MsrTxFrIncA m SL 11.31 -.3 -1.4 +1.0/D MsrTxFrIncAdv SL 11.32 -.3 -1.3 +1.2/C MsrTxFrIncC m SL 11.43 -.4 -1.5 +.5/E MutA m XM 28.18 +4.3 -.6 +4.4/E MutBeaconA m XM 16.39 +4.0 -.5 +5.5/D MutBeaconC m XM 16.23 +4.0 -.7 +4.7/D MutBeaconZ XM 16.55 +4.1 -.4 +5.8/D MutC m XM 27.81 +4.3 -.8 +3.6/E MutEuropeanA m ES 20.76 +5.4 +2.1 +1.6/E MutEuropeanC m ES 20.76 +5.4 +1.9 +.9/E MutEuropeanR6 ES 21.38 +5.5 +2.2 +2.0/E MutEuropeanZ ES 21.39 +5.5 +2.2 +1.9/E MutFinclSvcsA m SF 24.22 +4.4 +.1 +8.9/D MutFinclSvcsC m SF 24.04 +4.3 -.2 +8.1/D MutFinclSvcsZ SF 24.18 +4.4 +.2 +9.1/D MutGlbDiscvA m WS 31.89 +4.7 +.3 +3.9/E MutGlbDiscvC m WS 31.45 +4.6 ... +3.1/E MutGlbDiscvR b WS 31.43 +4.7 +.2 +3.6/E MutGlbDiscvZ WS 32.53 +4.7 +.3 +4.2/E MutIntlA m FV 16.07 +5.9 +1.1 +2.3/D MutQuestA m IH 15.91 +3.4 +1.6 +4.4/B MutQuestC m IH 15.60 +3.4 +1.4 +3.7/C MutQuestZ IH 16.15 +3.5 +1.7 +4.7/A MutR b XM 28.02 +4.3 -.7 +4.1/E MutR6 XM 28.47 +4.4 -.5 +4.8/D MutZ XM 28.48 +4.4 -.5 +4.6/D NCTxFrIncA m SL 11.18 -.4 -1.4 +.8/E NCTxFrIncAdv SL 11.18 -.4 -1.4 +.9/D NCTxFrIncC m SL 11.36 -.5 -1.6 +.2/E NJTFIncA m MJ 11.04 -.3 -1.2 +1.4/E NJTFIncAdv MJ 11.05 -.3 -1.1 +1.5/D NJTFIncC m MJ 11.19 -.3 -1.3 +.9/E NYIntTFIncA m MN 11.25 -.5 -1.8 +1.0/D NYIntTFIncC m MN 11.29 -.5 -2.0 +.5/E NYTxFrIncA m MY 10.77 -.5 -1.6 +.9/E NYTxFrIncAdv MY 10.78 -.4 -1.5 +1.0/E NYTxFrIncC m MY 10.76 -.5 -1.7 +.3/E NatrlResA m SN 27.80 +8.4 +3.0 -2.3/D NatrlResAdv SN 29.62 +8.4 +3.1 -2.0/D NatrlResC m SN 27.01 +8.3 +2.8 -3.0/E OhioTxFrIncA m MO 12.36 -.5 -1.9 +1.9/B OhioTxFrIncAdv MO 12.37 -.5 -1.8 +2.0/A OhioTxFrIncC m MO 12.53 -.6 -2.0 +1.3/B OregonTxFrIncA m SL 11.28 -.4 -1.7 +1.5/B OregonTxFrIncAd SL 11.30 -.4 -1.6 +1.6/B OregonTxFrIncC m SL 11.46 -.5 -1.8 +.9/D PETxFrIncA m MP 9.71 -.4 -1.1 +1.3/E PETxFrIncAdv MP 9.73 -.3 -1.0 +1.4/D PETxFrIncC m MP 9.84 -.4 -1.2 +.8/E RisingDivsA m LB 59.64 +2.6 -2.2 +8.4/C RisingDivsAdv LB 59.59 +2.6 -2.1 +8.7/C RisingDivsC m LB 58.57 +2.5 -2.5 +7.6/D RisingDivsR b LB 59.46 +2.6 -2.3 +8.1/C RisingDivsR6 LB 59.59 +2.6 -2.1 +8.8/B RlEsttSecA m SR 19.11 +2.2 -9.0 +.1/D RlRetA m IP 10.04 +.9 ... +.2 SmCpGrA m SG 23.17 +.3 +5.3 +7.1/D SmCpGrAdv SG 24.78 +.4 +5.4 +7.4/D SmCpGrC m SG 19.54 +.3 +5.0 +6.3/D SmCpGrR6 SG 25.05 +.4 +5.4 +7.6/D SmCpValA m SV 55.76 +4.0 -.1 +9.0/B SmCpValAdv SV 58.47 +4.0 -.1 +9.3/B SmCpValC m SV 49.44 +4.0 -.4 +8.2/B SmCpValR b SV 55.18 +4.0 -.2 +8.7/B SmMidCpGrA m MG 35.88 -.6 +1.6 +4.9/E SmMidCpGrAdv MG 39.12 -.6 +1.7 +5.1/E SmMidCpGrC m MG 25.70 -.7 +1.3 +4.1/E SmMidCpGrR b MG 32.97 -.6 +1.5 +4.6/E StratIncA m MU 9.61 -.1 -1.4 +1.4/E StratIncAdv MU 9.62 -.1 -1.4 +1.6/D StratIncC m MU 9.60 -.2 -1.6 +1.0/E StratIncR b MU 9.57 -.2 -1.5 +1.1/E TnsMnBdA m SL 10.70 -.5 -1.6 +1.0/D TtlRetA m CI 9.42 -.7 -3.0 -.1/E TtlRetAdv CI 9.47 -.8 -2.9 +.2/E TtlRetC m CI 9.36 -.7 -3.0 -.4/E TtlRetR6 CI 9.48 -.7 -2.9 +.3/D USGovtSecA m GI 5.90 -.6 -1.9 -.3/C USGovtSecAdv GI 5.93 -.4 -1.7 -.1/B USGovtSecC m GI 5.86 -.6 -2.0 -.7/E USGovtSecR6 GI 5.93 -.4 -1.7 +.1/B UtlsA m SU 17.91 +3.5 -3.6 +5.8/B UtlsAdv SU 18.05 +3.6 -3.5 +5.9/B UtlsC m SU 17.81 +3.4 -3.7 +5.2/C UtlsR b SU 17.84 +3.5 -3.7 +5.4/C UtlsR6 SU 18.05 +3.6 -3.5 +6.1/B VirginiaTFIncA m SL 10.83 -.4 -1.2 +1.1/C VirginiaTFIncC m SL 11.01 -.4 -1.3 +.6/E WldA m WS 16.67 +3.9 -1.5 +3.5/E WldAdv WS 16.65 +4.0 -1.4 +3.7/E WldC m WS 15.85 +3.9 -1.7 +2.7/EFrost FundsGrEqInstl LG 13.20 +1.1 +4.4 +11.0/B LowDurBdInstl CS 10.15 -.1 -.1 +1.0/B MuniBdInstl MI 10.14 -.3 -.9 +1.0/D TtlRetBdInstl CS 10.26 -.4 -.8 +2.3/A TtlRetBdInvs b CS 10.26 -.4 -.7 +2.1/A ValEqInstl LV 9.00 +3.8 -.7 +7.5/CFundXCnsrvUpgrader TV 38.43 +.6 +.5 +4.8 FlexInc MU 28.13 +.4 -1.0 +2.3 Upgrader XM 60.27 +1.0 +1.0 +5.2GERSPInc CI 11.13 -.7 -2.8 +.9/B RSPUSEq LB 52.36 +1.4 -.2 +7.9/CGMOAsstAllcBdIII MU 21.99 -.2 -1.1 -.4/E AsstAllcBdVI MU 22.07 -.1 -1.0 -.3/E CorPlusBdIV CI 20.94 -.3 -1.6 +1.0 EmCtyDbtIII m EB 28.31 -.6 -2.5 +6.1/A EmCtyDbtIV m EB 28.27 -.6 -2.4 +6.1/A EmMktsII m EM 34.39 -2.7 -1.7 +4.7/C EmMktsIII m EM 34.49 -2.7 -1.7 +4.8/C EmMktsIV m EM 34.16 -2.7 -1.6 +4.8/C EmMktsV m EM 34.07 -2.7 -1.6 +4.8/C EmMktsVI m EM 34.16 -2.7 -1.6 +4.9/C ForeignSmCoIII m FQ 13.23 +3.0 -2.5 +5.9/E IntlEqIII FV 23.80 +3.6 -.6 +2.8/D IntlEqIV FV 23.75 +3.6 -.7 +2.8/D IntlLgMdCpEqIII FV 25.78 +3.5 -.9 +2.4/D QualIII LB 24.28 +2.4 -.7 +11.5/A QualIV LB 24.32 +2.4 -.6 +11.6/A QualV LB 24.32 +2.4 -.7 +11.6/A QualVI LB 24.29 +2.4 -.6 +11.7/A TxMgdIntlEqsIII FV 16.85 +3.2 -.7 +2.7/D USEqIII LB 15.20 +2.1 -1.3 +8.8/B USEqVI LB 15.10 +2.1 -1.2 +8.9/B USTrs GS 24.97 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 +.4 +.1 +2.0/B ABCAdv m NE 10.27 +.4 ... +1.8/C AsstAAA m LB 58.39 +2.5 -1.0 +6.8/D EqIncAAA m LB 22.69 +2.5 -2.2 +4.7/E GoldAAA m SP 12.89 +1.3 -6.5 +6.6/B SmCpGrAAA m SB 56.63 +2.2 -2.4 +7.8/C SmCpGrI d SB 57.97 +2.2 -2.3 +8.0/B UtlsA m SU 8.90 +5.1 -2.1 +4.3/D UtlsAAA m SU 8.76 +5.2 -2.1 +4.4/C UtlsC m SU 6.17 +5.5 -2.0 +3.7/D Val25A m MB 15.28 +2.6 -1.3 +2.8/EGamcoGlbGrAAA m WS 34.45 +2.1 +3.1 +8.1/A GlbTeleCommsAAA m SC 21.14 +2.8 -2.9 +1.2/E GrAAA m LG 58.49 +1.2 +3.1 +11.1/BGatewayA m XR 32.58 +1.3 -2.4 +4.0/BGeorge PutnamBalA m MA 19.67 +.8 -1.4 +5.3/B BalM m MA 19.39 +.7 -1.6 +4.8/C BalY MA 19.74 +.8 -1.4 +5.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.68 +2.3 -4.0 +2.8/B MltFctrGrEq d LG 22.30 +1.4 +3.5 +9.4/D MltFctrIntlGrEq d FG 16.06 +2.2 +.6 +5.8/BGlenmedeCorFI CI 10.58 -.7 -2.9 +.2/E Intl FV 15.56 +3.1 +1.1 +3.8/B MuniInterm MS 10.76 -.3 -1.2 +1.1/A SmCpEqAdv SB 29.97 +2.5 -.4 +7.3/C StratEq LB 24.47 +2.0 +.7 +11.8/AGoldman SachsBalStratA m TV 11.40 +.6 -1.1 +3.5 CorFIA m CI 10.10 -.7 -2.8 +.5/D CorFIInstl CI 10.14 -.7 -2.6 +.8/C CptlGrA m LG 29.45 +1.7 +2.6 +9.7/C CptlGrC m LG 21.84 +1.6 +2.4 +8.9/D CptlGrInstl LG 32.39 +1.7 +2.7 +10.2/C DynMuniIncA m MI 15.58 +.2 +.3 +2.8/A DynMuniIncInstl MI 15.58 +.3 +.4 +3.2/A EMEqA m EM 21.24 -2.3 -3.5 +7.7/A EMEqInstl EM 22.74 -2.2 -3.4 +8.2/A EnhIncInstl UB 9.41 +.3 +.4 +1.1/B EqGrStratA m WS 18.86 +1.8 +.1 +8.3 EqGrStratC m WS 17.99 +1.8 -.1 +7.5 EqIncA m LV 36.31 +3.2 -2.3 +4.8/E GlbIncA m IB 12.07 -.4 -1.2 +1.1/D GlbIncInstl IB 12.05 -.4 -1.1 +1.5/D GovtIncA m GI 14.22 -.7 -2.2 -.2/C GrIncStratA m TV 13.68 +1.2 -.7 +5.0 GrIncStratC m TV 13.36 +1.1 -.9 +4.2 GrOppsA m MG 21.44 -.5 +1.7 +5.5/E GrOppsC m MG 14.78 -.6 +1.4 +4.7/E GrOppsInstl MG 25.40 -.5 +1.8 +5.9/D GrStratA m IH 15.72 +1.5 -.7 +6.4 GrStratC m IH 15.67 +1.4 -.9 +5.6 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2/B HYA m HY 6.35 +.6 -1.1 +2.7/E HYInstl d HY 6.37 +.6 -1.0 +3.1/D HYMuniA m HM 9.56 +.6 +1.3 +5.2/A HYMuniInstl d HM 9.56 +.6 +1.4 +5.5/A IncBldrA m CA 22.28 +1.7 -1.4 +2.8 IntlEqESGInstl FB 20.86 +4.7 +1.2 +4.5/B IntlEqInsA m FB 13.38 +3.9 +1.0 +8.3/A IntlEqInsIns FB 13.75 +3.9 +1.1 +8.7/A LgCpGrInsA m LG 30.51 +1.6 +1.9 +11.6/A LgCpGrInsC m LG 27.40 +1.6 +1.6 +10.8/B LgCpGrInsIns LG 31.54 +1.6 +2.0 +12.1/A LgCpValA m LV 15.16 +3.7 -3.1 +3.2/E LgCpValInsA m LV 21.78 +4.0 -.4 +9.3/A LgCpValInsInstl LV 21.76 +4.0 -.4 +9.8/A MidCpValA m MV 34.79 +3.4 -1.2 +2.6/E MidCpValInstl MV 35.15 +3.4 -1.1 +3.0/E RlEsttSecInstl SR 14.54 +2.2 -8.6 +.3/D ShrtDurGovtA m GS 9.76 -.2 -.2 +.1/B ShrtDurGovtIns GS 9.73 -.2 -.1 +.4/A ShrtDurTxFrIns MS 10.45 ... +.3 +.9/A SmCpEqInsIns SB 26.87 +2.8 +3.2 +9.0/B SmCpValA m SB 55.95 +3.9 -.6 +7.9/C SmCpValInstl SB 60.46 +4.0 -.4 +8.3/B TechOppsA m ST 23.99 -.6 +5.2 +16.1/C TechOppsC m ST 19.87 -.7 +5.0 +15.2/D USEqInsightsA m LB 47.13 +2.8 +1.1 +10.0/A USEqInsightsIns LB 48.60 +2.9 +1.2 +10.4/AGoodHavenGoodHaven d MV 24.14 +4.8 -.2 +.7/EGovernment StreetEq LG 74.53 +1.9 -.8 +7.2/EGreen CenturyBal d MA 26.07 +1.3 -.9 +3.5/E Eq d LG 40.46 +1.5 -.9 +9.1/DGreenspringGreenspring d MA 24.18 +2.5 -.6 +6.0/AGuggenheimHYA m HY 11.11 +.2 -1.1 +4.9/A InvmGradeBdA m CI 18.31 -.3 -1.1 +3.1/A LgCpValA m LV 45.54 +3.9 -1.7 +8.6/A MidCpValA m SV 34.54 +4.7 +.4 +9.7/A MidCpValC m SV 24.94 +4.6 +.2 +8.9/B StylPlsLgCrA m LB 22.45 +2.1 -1.1 +9.8/A StylPlsMdGrA m MG 44.72 +.1 +.2 +7.5/C WldEqIncA m WS 15.12 +1.3 -1.4 +5.5/CGuideMarkCorFISvc b CI 9.02 -.6 -3.0 .../E EmMktsSvc b EM 16.52 -1.1 +.1 +9.7/A LgCpCorSvc b LG 17.46 +1.7 -.2 +7.7/E SmMidCpCorSvc b SB 15.04 +2.4 +1.1 +6.0/D WldexUSSvc b FB 9.63 +3.5 +1.4 +3.5/DGuideStone FundsAggresivAllcInv WS 12.35 +2.4 +.9 +7.4 BalAllcInv CA 12.08 +1.0 -.7 +3.6 CnsrvAllcInv XY 11.42 +.6 -.4 +2.3 EqIdxInstl LB 29.18 +1.9 -.8 +9.9 EqIdxInv LB 29.17 +1.9 -1.0 +9.6 ExtnddDrBdIns CL 16.96 -.6 -4.6 +1.7 ExtnddDrBdInv CL 16.97 -.5 -4.7 +1.3 GrAllcInv AL 12.44 +1.8 +.2 +5.2 GrEqInstl LG 26.05 +1.0 +3.5 +10.9 GrEqInv LG 25.96 +.9 +3.4 +10.6 IntlEqInstl FB 15.96 +3.8 +1.5 +6.6 IntlEqInv FB 15.98 +3.8 +1.5 +6.3 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 +.1 -.2 +.7 MediumDurBdIns CI 14.31 -.5 -2.3 +1.0 MediumDurBdInv CI 14.31 -.5 -2.4 +.7 SmCpEqInstl SB 18.65 +3.1 +1.6 +6.3 SmCpEqInv SB 18.64 +3.0 +1.5 +6.0 ValEqInstl LV 22.44 +3.5 -1.4 +7.0 ValEqInv LV 22.44 +3.5 -1.5 +6.8Guinness AtkinsonChinaHK d CH 26.35 -1.1 -.8 +5.4/C GlbInvtrsInv LB 44.61 -.1 -.8 +11.2/AHSBCOppI MG 14.93 +2.1 +4.6 +7.4/CHancock HorizonBrknrdSmCpInv SB 68.11 +5.1 +.3 +7.5HarborBdInstl CI 11.23 -.7 -2.2 +1.2 CnvrtSecInstl d CV 10.42 -.1 +1.9 +3.6/D CptlApprecAdmin b LG 70.53 ... +3.4 +11.9/A CptlApprecInstl LG 71.82 ... +3.4 +12.2/A CptlApprecInv b LG 69.21 ... +3.3 +11.7/A HYBdInstl d HY 9.86 +.3 -.5 +3.2/D IntlAdmin b FB 67.30 +3.1 -.1 +1.9/E IntlGrInstl FG 15.50 -.4 -2.0 +5.3/C IntlInstl FB 67.48 +3.1 -.1 +2.1/E IntlInv b FB 66.86 +3.1 -.2 +1.8/E LgCpValInstl LB 14.82 +1.9 -.7 +11.5/A LgCpValInv b LB 14.94 +1.8 -.9 +11.1/A MidCpGrInstl MG 10.69 -1.2 +3.7 +8.5/B MidCpValInstl MV 22.95 +2.3 -2.5 +5.7/D RlRetInstl IP 9.19 -.2 -1.5 +.6 SmCpGrInstl SG 14.94 +1.7 +3.7 +7.0/D SmCpValInstl SB 35.97 +2.6 -.9 +10.9/A SmCpValInv b SB 35.08 +2.5 -1.0 +10.5/AHarding LoevnerEmMktsAdv d EM 59.00 -1.9 -.4 +6.7 GlbEqAdv d WS 37.61 +1.1 +1.2 +10.2 IntlEqInstl d FG 23.08 +2.9 +1.3 +7.3HartfordBalA m MA 23.64 +1.0 -1.9 +4.9/C BalC m MA 23.64 +.9 -2.1 +4.1/D BalHLSIA MA 30.47 +1.0 -1.8 +5.3/B BalHLSIB b MA 30.90 +1.0 -1.8 +5.1/B BalIncA m CA 14.02 +1.0 -3.5 +5.1/A BalIncC m CA 13.82 +1.0 -3.7 +4.3/A BalIncI CA 14.02 +1.0 -3.4 +5.4/A BalIncR3 b CA 14.06 +.9 -3.6 +4.8/A BalIncR4 b CA 14.07 +1.0 -3.5 +5.1/A CapAppHLSIA LB 48.20 +1.1 +.1 +6.8/D CapAppHLSIB b LB 47.49 +1.1 ... +6.6/E ChecksandBalsA m MA 9.33 +1.2 -1.2 +5.4/B ChecksandBalsC m MA 9.26 +1.0 -1.5 +4.6/C CnsrvAllcA m CA 10.35 +.6 -.9 +2.0/E CorEqA m LG 29.24 +2.5 +1.4 +9.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 53

CorEqC m LG 26.77 +2.4 +1.2 +8.8/D CorEqY LG 29.61 +2.5 +1.5 +10.0/C CptlApprecA m LB 37.57 +.5 +.1 +6.4/E CptlApprecC m LB 29.17 +.4 -.2 +5.6/E CptlApprecI LB 37.71 +.5 +.1 +6.7/E CptlApprecR3 b LB 41.36 +.5 -.1 +6.0/E CptlApprecR4 b LB 42.60 +.5 ... +6.4/E CptlApprecY LB 43.62 +.6 +.2 +6.8/D DiscpEqHLSIA LG 15.65 +2.5 +1.4 +9.8/C DiscpEqHLSIB b LG 15.48 +2.5 +1.4 +9.6/C DivandGrA m LV 25.33 +3.3 -1.4 +8.5/A DivandGrC m LV 24.47 +3.2 -1.7 +7.7/B DivandGrHLSIA LV 23.63 +3.3 -1.3 +9.0/A DivandGrHLSIB b LV 23.50 +3.3 -1.5 +8.7/A DivandGrI LV 25.21 +3.3 -1.4 +8.8/A DivandGrR3 b LV 25.66 +3.2 -1.5 +8.2/B DivandGrR4 b LV 25.83 +3.2 -1.4 +8.5/A DivandGrR5 LV 25.93 +3.3 -1.4 +8.8/A DivandGrY LV 25.94 +3.3 -1.3 +8.9/A EmMktsLclDbtI XP 6.42 -2.4 +.9 +3.7/B EmMktsLclDbtY XP 6.38 -2.4 +.9 +3.8/A EqIncA m LV 19.55 +2.8 -3.3 +8.2/B EqIncC m LV 19.45 +2.8 -3.5 +7.5/C EqIncI LV 19.45 +2.9 -3.2 +8.5/A EqIncR4 b LV 19.60 +2.8 -3.3 +8.2/B EqIncY LV 19.75 +2.9 -3.2 +8.6/A FltngRtA m BL 8.75 +.5 +1.6 +3.8/B FltngRtC m BL 8.74 +.4 +1.3 +3.0/D FltngRtHiIncA m BL 10.08 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.4/C FltngRtHiIncI BL 10.08 +.6 +1.7 +4.4/A FltngRtI BL 8.76 +.5 +1.7 +4.0/A FltngRtY BL 8.74 +.5 +1.7 +4.1/A GlbAllAsstA m IH 10.60 +.5 -1.2 +4.7/B GlbAllAsstC m IH 10.45 +.4 -1.5 +3.9/B GlbCptlApprecA m WS 18.61 +1.3 -1.0 +3.8/E GlbCptlApprecC m WS 17.03 +1.3 -1.2 +3.1/E GlbCptlApprecI WS 19.19 +1.4 -.9 +4.2/E GlbEqIncA m WS 12.60 +2.5 -1.3 +5.1/D GlbGrHLSIA WS 28.91 +.8 +3.7 +11.9/A GlbGrHLSIB b WS 28.61 +.8 +3.5 +11.6/A GlbRlAsstY IH 9.63 +4.4 +2.1 +2.5/D GrAllcA m AL 12.38 +1.7 +.2 +4.1/D GrAllcC m AL 12.17 +1.6 ... +3.3/E GrOppsA m LG 43.93 -1.2 +2.7 +9.8/C GrOppsC m LG 28.22 -1.2 +2.5 +9.0/D GrOppsHLSIA LG 39.53 -1.1 +2.9 +10.5/B GrOppsHLSIB b LG 37.95 -1.1 +2.8 +10.2/C GrOppsI LG 45.88 -1.1 +2.8 +10.1/C GrOppsR4 b LG 46.33 -1.2 +2.7 +9.8/C GrOppsY LG 48.91 -1.2 +2.8 +10.2/C HCA m SH 33.81 +.6 +.8 +4.0/B HCC m SH 27.61 +.5 +.5 +3.3/B HCHLSIA SH 22.68 +.7 +1.0 +4.5/A HCI SH 35.46 +.7 +.9 +4.3/B HYA m HY 7.28 +.4 -.9 +3.6/C HYHLSIA HY 8.12 +.4 -1.0 +4.1/B HYHLSIB b HY 7.98 +.5 -1.0 +3.8/B InPlusA m IP 10.36 +.1 -1.2 +.4/C InPlusC m IP 9.93 ... -1.5 -.4/E InPlusI IP 10.54 +.2 -1.1 +.6/B IntlGrA m FG 15.56 +1.1 +1.4 +5.6/B IntlOppsA m FB 16.83 +1.2 -.8 +4.4/C IntlOppsC m FB 14.68 +1.2 -1.0 +3.6/D IntlOppsHLSIA FB 17.35 +1.2 -.6 +5.0/B IntlOppsHLSIB b FB 17.55 +1.2 -.7 +4.8/B IntlOppsI FB 16.73 +1.2 -.7 +4.7/B IntlOppsR4 b FB 17.40 +1.2 -.7 +4.5/B IntlOppsR5 FB 17.56 +1.2 -.7 +4.8/B IntlOppsY FB 17.66 +1.3 -.7 +4.8/B IntlSmCoA m FR 16.81 +2.4 +.6 +7.8/D IntlSmCoY FR 17.12 +2.5 +.8 +8.3/D IntlValY FV 17.81 +4.0 +1.0 +9.2/A MidCpA m MG 31.07 +1.1 +3.5 +10.5/A MidCpC m MG 22.74 +1.1 +3.2 +9.7/B MidCpHLSIA MG 41.55 +1.2 +3.6 +10.9/A MidCpHLSIB b MG 40.56 +1.2 +3.5 +10.6/A MidCpI MG 31.93 +1.2 +3.6 +10.8/A MidCpR3 b MG 34.52 +1.1 +3.4 +10.1/A MidCpR4 b MG 35.79 +1.1 +3.5 +10.5/A MidCpR5 MG 36.72 +1.2 +3.6 +10.8/A MidCpValA m MB 15.51 +1.9 -1.3 +5.0/D MidCpValHLSIA MB 12.46 +1.9 -1.1 +5.4/C MidCpValHLSIB b MB 12.35 +1.8 -1.2 +5.2/D MidCpY MG 37.05 +1.2 +3.6 +10.9/A ModAllcA m MA 12.05 +1.2 -.2 +3.6/D ModAllcC m MA 11.84 +1.2 -.5 +2.8/E MuniOppsA m MI 8.44 -.1 -.9 +2.1/A MuniOppsC m MI 8.44 -.2 -1.3 +1.3/C MuniOppsI MI 8.45 -.1 -1.0 +2.3/A MuniRlRetA m MI 9.11 -.1 -.8 +1.9/B QualityValueA m LV 20.13 +2.8 -1.2 +5.2/E SchrEMEqA m EM 16.41 -2.3 -1.6 +6.4/B SchrEMEqI EM 16.39 -2.3 -1.5 +6.7/A SchrInStkI FB 13.15 +2.4 -.7 +5.0/B SchrUSSCOpI SG 27.03 +2.4 -.7 +8.5/C SchrUSSMCOpI MB 14.44 +1.8 -2.5 +8.3/A ShrtDurA m CS 9.73 +.1 -.3 +1.3/B ShrtDurC m CS 9.73 ... -.5 +.5/D ShrtDurI CS 9.75 +.1 -.2 +1.6/A SmCoA m SG 21.79 +.2 +3.3 +4.2/E SmCoHLSIA SG 21.14 +.4 +3.5 +4.8/E SmCoHLSIB b SG 19.62 +.3 +3.4 +4.5/E SmCpGrA m SG 57.09 +1.5 +2.2 +7.5/D SmCpGrHLSIA SG 32.89 +1.5 +2.4 +8.1/C SmCpGrHLSIB b SG 32.00 +1.5 +2.3 +7.9/C SmCpGrI SG 59.01 +1.5 +2.4 +7.8/C SmCpGrY SG 62.13 +1.5 +2.4 +8.0/C SmMidCpEqHLSIA SB 8.73 +2.3 -.9 +5.8/D StkHLSIA LB 79.20 +3.2 -.5 +8.7/B StkHLSIB b LB 79.11 +3.2 -.5 +8.5/C StratIncA m MU 8.66 +.1 -.5 +3.7/A StratIncC m MU 8.69 ... -.8 +2.9/B StratIncI MU 8.69 +.1 -.4 +4.0/A TtlRetBdA m CI 10.06 -.4 -2.4 +1.1/B TtlRetBdC m CI 10.12 -.5 -2.7 +.3/D TtlRetBdHLSIA CI 11.06 -.5 -2.3 +1.6/A TtlRetBdHLSIB b CI 11.00 -.4 -2.2 +1.4/A TtlRetBdY CI 10.19 -.4 -2.3 +1.5/A USGovtSecHLSIA CI 10.08 -.5 -1.3 +.4/D USGovtSecHLSIB b CI 10.05 -.5 -1.5 +.1/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.80 +3.1 -1.6 +6.7/C ValHLSIB b LV 15.76 +3.0 -1.6 +6.4/D WldBdA m IB 10.51 -.1 +.4 +1.1/E WldBdC m IB 10.33 -.2 +.2 +.3/E WldBdI IB 10.57 -.2 +.5 +1.3/D WldBdY IB 10.60 -.1 +.5 +1.4/DHeartlandSelValInv m MV 28.23 +4.6 +.5 +7.9/B ValInv m SV 41.69 +3.0 +1.2 +3.8/E ValPlusInv m SV 33.50 +5.1 +.7 +5.4/DHennessyCrnrstnGrInv b MB 23.45 +2.9 -2.9 +5.3/D CrnrstnLgGrInv b LV 12.02 +.8 -2.0 +5.8/D CrnrstnMC30Ins MB 19.25 +3.5 -5.0 +4.4/D CrnrstnMC30Inv b MB 18.73 +3.5 -5.1 +4.0/D CrnrstnValInv b LV 19.45 +4.1 -1.2 +7.9/B EqandIncInstl MA 14.63 +.3 -2.8 +4.2 EqandIncInv b MA 15.51 +.3 -2.9 +3.9 FocInstl MG 87.36 +.2 -3.7 +6.3/D FocInv b MG 85.02 +.1 -3.8 +5.9/D GasUtilityInv b SU 27.74 +4.7 -5.2 +.5/E JapanInstl JS 35.98 +4.0 +.5 +13.9/A JapanInv b JS 34.98 +4.0 +.4 +13.5/B SmCpFinclInv b SF 24.65 +3.7 +2.2 +13.8/B TtlRetInv b MA 13.22 +3.2 -1.8 +6.9/AHighlandFIA m CI 12.66 -.2 -1.0 +1.8/A GlbAllcA m IH 8.51 +3.2 +2.6 -2.5/E PremGrEqA m LG 26.56 -.7 -1.7 +8.2/DHodgesRetail m MG 47.34 -1.7 -4.5 +8.0/B SmCpRetail m SB 19.96 +3.4 +3.0 +3.8/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.2/B SmCoStk SB 43.27 +2.1 -1.9 +6.2/D StkIdx LB 19.85 +2.1 -.8 +9.3/B Val LV 54.14 +2.5 -2.0 +8.5/BHood RiverSmCpGrInstl d SG 38.17 -1.2 +1.1 +8.5/CHotchkis & WileyDiversValInstl LV 18.73 +5.3 -.6 +8.0/B HYA m HY 11.90 +.2 -.5 +4.4/A HYI d HY 11.98 +.3 -.4 +4.7/A LgCpValA m LV 33.37 +5.5 -.2 +8.3/B LgCpValI LV 33.57 +5.5 -.1 +8.5/A MidCpValA m MV 38.32 +7.0 +3.5 +4.4/E MidCpValI MV 38.94 +7.0 +3.6 +4.6/E SmCpValA m SV 61.32 +7.4 +2.1 +4.9/E SmCpValI SV 61.68 +7.5 +2.1 +5.2/D ValOppsA m LV 30.09 +5.8 +2.1 +7.9/B ValOppsIns LV 30.05 +5.8 +2.1 +8.2/BHussmanStratGr d NE 6.58 -.3 +4.9 -8.6/E StratTtlRet d TV 11.86 -.4 -1.2 +1.4/DICMSmCo SB 33.06 +3.4 ... +11.8/AICONEmMktsS EM 17.08 -.3 +4.5 +4.9/C EngyS EE 12.50 +10.7 -2.5 -4.8/C HCS SH 16.42 +3.3 +.6 +1.5/C InfrmatnTechS ST 15.58 -3.0 -1.5 +14.5/D NatrlResS SN 16.31 +3.9 +1.9 +4.7/BINVESCOAmericanValA m MV 38.69 +5.1 +4.3 +4.7/E AmericanValC m MV 31.84 +5.0 +4.1 +4.0/E AsiaPacGrA m PJ 34.12 -1.6 -3.6 +4.7/E AsiaPacGrC m PJ 31.39 -1.7 -3.8 +3.9/E BalRkAllcA m IH 10.68 +1.0 -1.5 +3.0/C BalRkAllcC m IH 10.18 +.9 -1.7 +2.2/D BalRkAllcR5 IH 10.84 +1.0 -1.5 +3.2/C BalRkAllcY IH 10.84 +1.1 -1.4 +3.2/C ChtrA m LB 17.91 +2.6 -.8 +4.2/E ChtrC m LB 16.83 +2.6 -1.0 +3.4/E ComStkA m LV 26.83 +5.4 +.2 +8.3/B ComStkC m LV 26.83 +5.4 ... +7.5/C CorpBdA m TW 7.08 -.7 -3.2 +2.3/B CorpBdC m TW 7.14 -.6 -3.3 +1.6/C DivIncA m LV 22.91 +2.7 -5.8 +6.3/D DivIncInv b LV 23.13 +2.7 -5.7 +6.3/D DiversDivA m LV 19.68 +3.3 -2.9 +5.8/D DiversDivC m LV 19.43 +3.2 -3.1 +5.0/E DiversDivInv b LV 19.67 +3.3 -2.9 +5.9/D DvlpngMktsA m EM 35.82 -4.7 -4.8 +4.7/C DvlpngMktsC m EM 34.90 -4.7 -5.0 +3.9/D EndeavorA m MB 19.57 +1.7 -2.6 +6.0/C EngyA m EE 25.88 +11.1 +2.9 -7.8/D EngyC m EE 22.14 +11.0 +2.6 -8.5/D EngyInv b EE 25.77 +11.1 +2.8 -7.8/D EqWtSP500A m LB 59.43 +2.5 -.9 +7.9/C EqWtSP500C m LB 56.94 +2.4 -1.1 +7.2/D EqWtSP500Y LB 60.00 +2.5 -.8 +8.2/C EqandIncA m MA 10.84 +2.7 -.7 +6.6/A EqandIncC m MA 10.64 +2.7 -.9 +5.8/A EuropeanGrA m ES 39.69 -.7 -3.8 +4.8/B EuropeanGrC m ES 36.91 -.8 -4.0 +4.0/C EuropeanGrInv b ES 39.59 -.7 -3.8 +4.9/B EuropeanSmCoA m ES 16.61 ... +.2 +12.9/A Exch LV 584.94 +5.5 +2.6 +6.7/C FltngRtA m BL 7.60 +.5 +1.8 +3.6/C FltngRtC m BL 7.56 +.5 +1.5 +3.0/D GlbCorEqA m WS 16.09 +2.5 -.7 +6.1/C GlbCorEqC m WS 15.30 +2.5 -.9 +5.3/D GlbGrA m WS 31.46 +.3 -1.6 +3.2/E GlbHCA m SH 34.75 +2.2 -2.3 -3.1/E GlbHCInv b SH 34.76 +2.2 -2.3 -3.1/E GlbLwVlEqYldA m WS 13.73 +4.4 -.6 +2.2/E GlbRlEsttA m GR 12.98 +2.0 -3.6 +.9/D GlbSmMidCpGrA m SW 19.23 ... -2.9 +4.0/E GldPrcMtlsA m SP 3.86 +1.3 -7.2 +4.0/D GldPrcMtlsInv b SP 3.88 +1.0 -7.2 +4.0/D GrAllcA m AL 15.92 +1.7 -.8 +4.6/D GrAllcC m AL 15.75 +1.7 -1.0 +3.8/E GrandIncA m LV 26.79 +4.4 -.3 +9.0/A GrandIncC m LV 26.46 +4.3 -.6 +8.2/B HYA m HY 4.09 +.7 -.8 +3.1/D HYC m HY 4.07 +.4 -1.3 +2.2/E HYInv b HY 4.09 +.7 -.8 +3.0/D HYMuniA m HM 9.89 -.1 -1.0 +4.3/A HYMuniC m HM 9.86 -.2 -1.2 +3.6/C HYR5 HY 4.07 +.5 -1.0 +3.2/D IntermTrmMnIncA m MI 10.92 -.3 -1.3 +1.8/B IntlAllcA m FB 12.08 +1.4 -1.1 +3.5/D IntlGrA m FG 35.46 +.8 -2.3 +2.1/E IntlGrC m FG 32.57 +.7 -2.5 +1.3/E IntlGrR5 FG 36.02 +.8 -2.1 +2.4/E IntlSmCoA m FQ 19.16 -.6 -.9 +8.3/C LtdTrmMnIncA m MS 11.15 -.3 -.8 +.6/C LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.77 -.4 -3.5 +4.6/D MidCpCorEqC m MB 12.28 -.5 -3.8 +3.8/D MidCpCorEqR b MB 19.88 -.5 -3.6 +4.3/D MidCpGrA m MG 39.00 +1.1 +3.3 +5.6/D MidCpGrC m MG 29.15 +1.0 +3.1 +4.8/E ModAllcA m MA 13.43 +1.2 -1.0 +3.6/D ModAllcC m MA 13.32 +1.1 -1.2 +2.9/E MuniIncA m ML 13.09 -.4 -1.4 +2.4/B NYTxFrIncA m MY 15.21 -.4 -1.5 +1.8/C PETxFrIncA m MP 15.99 -.4 -1.3 +2.2/B QualIncA m CI 11.53 -.7 -2.4 +.7/C RlEsttA m SR 19.57 +1.3 -7.8 +1.9/B RlEsttC m SR 19.46 +1.2 -8.0 +1.2/C SP500IdxA m LB 28.63 +2.1 -.9 +9.3/B SP500IdxC m LB 27.62 +2.0 -1.1 +8.5/C SP500IdxY LB 28.98 +2.1 -.8 +9.5/A SelCoA m SB 18.83 +1.3 +.2 +6.9/D SelCoC m SB 15.84 +1.3 ... +6.1/D ShTBdA m CS 8.49 +.1 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.5 +.8/C SmCpDiscvA m SG 10.05 +1.6 +4.0 +6.2/D SmCpEqA m SB 15.44 +2.5 +.6 +4.4/E SmCpGrA m SG 38.76 +2.5 +3.9 +9.5/B SmCpGrInv b SG 40.75 +2.5 +3.9 +9.5/B SmCpGrR b SG 35.90 +2.5 +3.8 +9.2/B SmCpGrR5 SG 43.71 +2.6 +4.0 +9.9/B SmCpValA m SV 18.69 +3.7 -1.4 +6.0/D SmCpValC m SV 13.40 +3.6 -1.8 +5.2/D SummitP b LG 20.45 +.6 +2.8 +10.9/B TechA m ST 46.17 -.6 +4.4 +11.8/E TechInv b ST 45.91 -.6 +4.4 +11.9/E TechSectA m ST 23.09 -.4 +4.5 +11.6/E USGovtA m GI 8.60 -.7 -1.8 -.1/BIVAIntlA m FQ 17.71 +1.1 -.7 +4.2/E IntlI d FQ 17.74 +1.1 -.6 +4.5/E WldwideA m IH 18.80 +.9 -.4 +4.4/B WldwideC m IH 18.38 +.9 -.6 +3.7/C WldwideI d IH 18.87 +1.0 -.3 +4.7/AIntrepidCptlInv m MA 11.72 +1.5 -2.2 +3.3/E EnduranceInv m SV 13.89 -.3 -1.8 +.6/E361MgdFutsStratI FF 11.43 +.8 -2.4 -.7/A MgdFutsStratInv b FF 11.25 +.7 -2.5 -1.0/AInvestEdBal m MA 11.58 +1.0 -.6 +4.4/C Cnsrv m CA 10.57 +.5 -1.0 +2.4/D Gr m AL 12.56 +1.4 -.4 +5.6/CIronBridgeSMIDCp MG 11.72 +3.3 +3.2 +7.5/C SmCp SG 17.73 +3.4 +3.6 +6.7/DIronclad FundsMgdRk d XR 10.65 +4.9 +4.5 +2.9/CIvyAdvantusBondA m CI 10.44 -.7 -2.2 +1.4/A AdvtsRlEstSecsA m SR 22.10 +2.6 -8.6 +.6/C AdvtsRlEstSecsY b SR 22.13 +2.5 -8.5 +.8/C AsstStratA m IH 24.07 +1.6 +.9 -.3/E AsstStratB m IH 22.58 +1.6 +.7 -1.0/E AsstStratC m IH 22.75 +1.6 +.7 -1.0/E AsstStratI IH 24.38 +1.7 +1.0 .../E AsstStratR b IH 23.78 +1.6 +.8 -.6/E AsstStratY b IH 24.13 +1.6 +.9 -.2/E BalA m MA 24.70 +1.4 -.6 +2.8/E BalB m MA 24.41 +1.4 -.9 +2.0/E BalC m MA 24.50 +1.4 -.9 +2.0/E CorEqA m LG 14.75 +1.4 +.9 +6.2/E CorEqC m LG 12.66 +1.4 +.6 +5.3/E CundillGlbValA m WS 18.53 +4.2 -2.0 +3.2/E EmMktsEqA m EM 20.53 -3.7 -2.6 +5.4/C EmMktsEqC m EM 17.62 -3.7 -2.7 +4.6/C EmMktsEqI EM 21.21 -3.6 -2.4 +5.7/B EmMktsEqY b EM 20.94 -3.6 -2.5 +5.4/C EngyA m EE 12.74 +11.1 +2.9 -5.0/C EuropeanOppsA m ES 33.31 +4.0 +2.0 +4.0/C EuropeanOppsI ES 33.63 +4.1 +2.1 +4.5/B GlbBdA m MU 9.63 -.1 -.9 +2.1/D GlbBdI MU 9.62 -.1 -.9 +2.3/C GlbGrA m WS 46.86 +1.7 +3.0 +5.5/C GlbGrI WS 47.81 +1.7 +3.0 +5.8/C GlbIncAllcA m IH 15.32 +2.3 -1.6 +2.8/D GlbIncAllcI IH 15.46 +2.3 -1.5 +3.1/C HiIncA m HY 7.48 +.4 +.9 +4.5/A HiIncB m HY 7.48 +.4 +.7 +3.8/C HiIncC m HY 7.48 +.4 +.7 +3.8/B HiIncI HY 7.48 +.4 +1.0 +4.8/A HiIncY b HY 7.48 +.4 +.9 +4.5/A IntlCorEqA m FB 20.39 +4.7 +.8 +4.0/C IntlCorEqC m FB 18.13 +4.6 +.6 +3.3/D IntlCorEqI FB 20.52 +4.7 +.9 +4.3/C IntlCorEqY b FB 20.53 +4.7 +.8 +4.1/C LgCpGrA m LG 22.50 +.6 +3.4 +10.1/C LgCpGrC m LG 18.73 +.5 +3.1 +9.3/D LgCpGrI LG 23.64 +.6 +3.5 +10.4/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.6/D LtdTrmBdC m CS 10.61 -.2 -1.3 -.2/E LtdTrmBdI CS 10.61 -.1 -.9 +.8/C MgdIntlOppsA m FB 11.92 +2.4