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

By DANIEL SUTPHINSTAFF WRITER Bottom lineA group of Southwest Floridians believe they have insight as to where mythical pirate Jose Gaspar buried a treasure worth millions. Local adventurers aim to strike it rich SUN PHOTOS BY DANIEL SUTPHINTreasure hunters Stacie Hunt and Mike Gattuso point out a docking location on a small land mass in Peace River. The crew looks on as Mike Gattuso runs the metal detector over a location where it had pinged previously. TREASURE | 4It doesnt take a pirate to hunt for treasure in the 21st century „ a couple small boats, shovels and metal detectors can go a long way. But, the modern-day treasure hunt isnt as glamorous as the Discovery Channel or the movies make it seem. Often knee-deep in mud, Southwest Floridian Mike Gattuso and a ragtag group made up of family members, former repo workers and a bounty hunter, search for treasure on Sunday mornings. More often than not, however, their big scoreŽ is a beer can. Their mission: “nding the treasure of Jose Gaspar in the Peace River. The treasure is said to be worth $30 million. This is treasure hunting,Ž said Gattuso, we have to “nd something.Ž According to legend, Jose Gaspar settled along the southwest coast of Florida around 1783 and turned to piracy aboard his ship, the Floriblanca. Gaspar established his base on Gasparilla Island and became the scourge of the Gulf of Mexico and the Spanish Main.Ž The myth tells that Gaspar plundered dozens of ships, collecting treasure along the way. Gaspar died between 1821 and 1822, according to the tale, soon after Spain transferred control of the Florida Territory to the United States. After languishing off Interstate 75 near the Tuckers Grade exit in Charlotte County for months, boats damaged during Hurricane Irma last year have now been removed and hauled off to area land“lls. Florida Fish and Wildlife Conservation Commission of“cials con“rmed Thursday that more than 30 boats were removed earlier in the week from Fred C. Babcock/Cecil M. Webb Wildlife Management Area land off I-75. The vessels were brought there after being removed from area waterways during cleanup from Hurricane Irma that hit in September. Owners had 30 days from when boats arrived at the site to claim them, but FWC records dont indicate any were returned to their owners, according to FWC spokesperson Melody Kilborn. Fort Lauderdale-based, Paradigm Marine was the contractor that handled the destruction and debris removal for the local site, according to another FWC spokesperson Rob Klepper. Fewer than 200 vessels statewide that were removed after the hurricane remain at four other sites and must still be destroyed, Klepper said. And Kilborn said contractors have been moving from site to site to perform destruction of vessels as part of this unprecedented statewide effort.Ž At the site near Tuckers Grade, the removal process took just under a week to complete. By Thursday, the site once strewn with barnacle-covered boats of many varieties showed no evident sign they had been there. Before that, the boats could be seen for months after the hurricane by motorists traveling along I-75 in Hurricanedamaged boats removed, destroyed By ANDREA PRAEGITZERSTAFF WRITERBOATS | 6A new hotel has been added to the plans for the mixeduse Charlotte Commons development by Private Equity Group at the corner of Peachland Boulevard and Veterans Boulevard. The Charlotte County Commission approved an amendment Tuesday to the Sandhill DRI (Development of Regional Impact) to exchange 19,440 square feet of approved commercial development for 120 hotel rooms. Geri Waksler, land use attorney for PEG, said plans are for an extended stay hotel. Beyond that, no further details are currently available. The extended stay concept is looked at as something that can potentially relieve some of the demand for housing for Western Michigan University,Ž Waksler told the Sun Wednesday. The exchange was done using an equivalency matrix to determine how much square footage of commercial development would be required for the hotel to have a net zero impact on traf“c in the area. The 19,400 square feet of commercial retail would generate the same amount of traf“c as the proposed 120 hotel rooms,Ž Waksler said. Commissioner Joseph Tiseo said Tuesday he was happy with the change, and would rather have a hotel in the area than two quick-serve restaurants, which he believes would generate more traf“c. Ive had projects next to hotels, and its almost like theyre not even there,Ž he said. I think this is a win. Even though the matrix shows its net, its got to be better than that in terms of less traf“c counts with a hotel as opposed to what could be there.Ž PEG has already contributed more than $6 million for roadway improvements in the area, including extra turn lanes and traf“c signals at the intersections of Peachland and Veterans Boulevard and Veterans Boulevard and Kings Highway.Hotel added to Charlotte Commons plansBy ANNE EASKERSTAFF WRITER HOTEL | 7NORRISTOWN, Pa. „ Comedian Bill Cosby was found guilty Thursday on charges he drugged and sexually assaulted a former basketball of“cial at Temple University, a woman decades younger than him who said she had once considered the entertainer a mentor and friend. The verdict in Cosbys retrial, which came on the second day of deliberations and drew a loud gasp from spectators, came less than a year after a previous jury deadlocked over the innocence or guilt of the 80-yearold comic. The three counts of aggravated indecent assault lodged against Cosby each carry a penalty of up to 10 years in prison, a sentence that would likely put him behind bars for the rest of his life. Cosby listened to the verdict stoically, but moments later lashed out loudly at District Attorney Kevin Steele and called him Cosby found guilty of sexual assaultBy LAURA KING and DAVID MONTEROLOS ANGELES TIMESCOSBY | 7 AP PHOTO80-year-old Bill Cosby is found guilty on all three counts of sexual assault at his retrial, Thursday, at the Montgomery County Courthouse in Norristown, Pennsylvania.Comedian lashes out at prosecutor in expletive-laden tirade in courtroom after conviction in retrial CHARLOTTE COUNTYCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 117AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 84 Low 62$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Hello, Mrs. Tabors class! I enjoyed Bring Your Kid to Work Day. 705252000258Daily Edition $1.50 Friday, April 27, 2018 SENATE CONFIRMS POMPEO TO BE SECRETARY OF STATEMike Pompeo took over as Americas top diplomat Thursday after being conrmed by the Senate and sworn in across the street minu tes later. The new secretary of state immediately dashed o to Europe. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Police Beat ..............6 State .....................13 Viewpoint ...........8-9OUR TOWN: Calendar ..................3 Classifieds ..........6-12 Religion .........1-2,4-5NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ...................3-4 Weather ...................2World .....................8SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 LOCAL/REGIONAL NEWSPublisher .................................................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. 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. CHARLOTTE COUNTY „ The Charlotte County branch of the United Way is teaming up with the Suncoast Campaign for Grade-Level Reading to help bring higher literacy and a love of learning to the area. The Suncoast Campaign for GradeLevel Reading is a community-wide effort in Manatee and Sarasota counties to help all children, especially those from low-income families, succeed in school by ensuring they read on grade level by the end of third grade,Ž according to www.gradelevelread ingsuncoast.net. A signi“cant chunk of children across the nation „ 67 percent „ are not pro“cient readers by the time they exit third grade, and as many as 80 percent of these students come from low-income families. With Charlotte Countys median income falling signi“cantly lower than those of neighboring counties Sarasota and Lee, it is imperative for the region to focus on the education of its younger generations. A committee of local nonpro“t representatives, led by the United Way, is currently working with SCGLR and they hope to have their Community Services Action Plan completed by June 30. By teaming up with groups like Big Brothers, Big Sisters and the Charlotte Community Foundation, SCGLR can help local students, teachers and parents increase the percentage of children reading at their grade. One of the programs proposed is the Suncoast Summer Book Challenge. The challenge runs for 11 weeks and requires students to read and log six books at or above their reading level. To help local nonprofits, libraries and schools interested in participating, the Patterson Foundation provides funding depending on the number of students enrolled and the length of the course. The book challenge is very ”exible to ensure it reaches as many students as it can. Organizations can decide how long they want or need the program to last depending on their students. For someone in kindergarten, it wouldnt take that much time to read six books,Ž SCGLR Director Beth Duda said, but an older child reading on grade-level would need longer.Ž The goal of the program is not to create a chore but to develop a love of learning in young minds. Individuals and organizations can also join Mind in the Making Facilitator Institute, offered under SCGLR. The institute is a 16hour course that teaches adults „ parents, school staff, community leaders „ how to better engage with children and pass their knowledge onto them. Weve had 625 graduates, so far. People from the Sheriffs Of“ce, attorneys, librarians „ theres been a wide range of involvement and no degree is necessary to participate,Ž Duda said. The course does not require any type of degree, either. Interested parents, for instance, are encouraged to join as they are a childs “rst and best teacher,Ž according to Duda. Both programs have seen signi“cant results in the students involved. Not only has readership improved but discipline and leader/student relationships have, as well. The goal is for children to thrive,Ž Duda said, and the “rst years of their lives are crucial to development.Ž For more information on these and other programs, visit www. gradelevelreading suncoast.net/, www. unitedwayccfl.org/ or contact Beth Duda at bduda@thepatterson foundation.org.Email: kgleason@sun-herald.comUnited Way brings literacy programs to Charlotte County By KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONRepresentatives from local nonprots meet at United Ways Charlotte County oce to discuss the Suncoast Campaign for Grade-Level Reading.FOR MORE INFORMATIONSuncoast Campaign for Grade-Level Reading www.gradelevelreadingsuncoast.net/ Facebook: @SuncoastCampaignForGradeLevelReading Beth Duda, Director bduda@thepattersonfoundation.org United Way of Charlotte County 17831 Murdock Circle A, Port Charlotte, FL 33948 www.unitedwayccfl.org/ Phone: 941-627-3539 Email: Admin@unitedwayccfl.org Angie Matthiessen, Executive Director READ ALL ABOUT IT: On Thursday, over 1,100 Kindergarten Readiness bags were “lled by 70 volunteers. In fact, so many volunteers turned out that the bags were completed hours earlier than organizers had originally planned. The material consisted of everything an early learner could need before starting school, from beginner books to alphabet magnets to crayons and coloring pages. All of the items included were purchased by the Patterson Foundation, the Charlotte Community Foundation and the Rotary Club. Boxes and boxes of the “nished bags will be delivered to each elementary school and passed out to parents of incoming kindergartners after the Kindergarten Round-up. Though this is the “rst year Charlotte County has held the event, Sarasota and Manatee Counties have been streamlining the organization for years and Angie Matthiessen, Executive Director of the local United Way, plans on turning the Kindergarten Readiness bag-stuf“ng into an annual occurrence here. Local volunteers assemble learning tools for new kindergartnersBy KAYLA GLEASONSTAFF WRITER Eric Jacobs and Jason Green from Publix, Kelli Geddeis from Port Charlotte Sunrise Kiwanis, Julie Price from the United Way and Matt Jones, a community volunteer, were among 70 of the volunteers at the kindergarten readiness event. SUN PHOTOS BY KAYLA GLEASONAll of the materials for the bags were donated by the Patterson Foundation, the Rotary Club and the Charlotte Community Foundation. Members of the Rotary Club volunteered their time to help pack the readiness bags. Left: Packing and distributing kindergarten readiness bags is only one of the events The Campaign for Grade-Level Reading has planned for Charlotte County. Right: Kindergarten readiness bags were prepared in the Baker Center cafeteria in Punta Gorda. A Port Charlotte man was arrested Wednesday after attempting to sell a stolen Bluetooth motorcycle helmet on Facebook, the Charlotte County Sheriffs Of“ce reported. In March, the victim left his motorcycle near the front door of Walmart on Kings Highway with his helmet on the bike. When he came out of the store, the helmet was gone. Surveillance footage captured a suspect whom deputies identi“ed as Eric John Marquis, 40, who identi“ed as homeless, according to a press release. Marquis was unable to be located, but on April 23, detectives discovered Marquis selling a Bluetooth helmet set on Facebook. The victim identi“ed the posted set as his stolen property, the release stated. A detective made arrangements to purchase the set from Marquis, meeting on April 25 at the Pizza Hut at 3069 Tamiami Trail. Marquis was arrested and transported to the Charlotte County Jail. His bond was set Thursday at $15,000. CCSO encourages individuals to use the designated E-Commerce Exchange Safe Zones at each district of“ce for customers meeting to transact business resulting from online deals. Email: aeasker@sun-herald.com Cops: Theft suspect attempts to sell stolen Bluetooth helmet on FacebookBy ANNE EASKERSTAFF WRITER

PAGE 3

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531352

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 FROM PAGE ONEHe retired after almost 40 years of piracy, dividing the treasure between him and his crew at his base on Gasparilla Island. Supposedly, a battle was held between a British merchant ship and the Floriblanca. The supposed merchant ship raised an American ”ag, revealing that it was the U.S. Navy schooner USS Enterprise, which was on the hunt for pirates. In the battle that followed, Gaspars ship was hit by multiple cannonballs. Instead of surrendering, Gaspar is said to have wrapped an anchor chain around his waist and leapt from the bow of his ship. The legend tells that most of his surviving crew were captured and hanged, however a few escaped. Some versions say that one of these survivors was John (Juan) Gomez, who would tell the tale of Jose Gaspar to future generations. As the ship sank, Gomez grabbed Gaspars seven maps and ”ed along the Peace River, according to Gattuso. As he ”ees,Ž said Gattuso, the story says he paid $300,000 as hush money to Lady Boggess. We located the Boggess family who are now married into the Collins family. Their af“liation, is part of the pirate tale that supposedly Juan Gomez had paid them off to keep them hush hush as to where he was.Ž The crew references a map given to them by the Boggess family „ who came across the original map after “nding Juan Gomez dead. There are parts in the treasure map that give you the places it could be,Ž said Gattuso, so thats why we came up with multiple locations because we wanted to be able to check those multi areas that could be a possibility.Ž One of those locations is marked by a large cypress tree with a Roman numeral three carved into it. That tree stands on a shoreline near the crews search sites. Based on stories from Juan Gomezs great grandchildren, who searched for the treasure in the 1950s, there were Roman numerals marked on trees in relation to the treasures location. When we found that marked tree,Ž said Gattuso, it shows us that the story is real because now it ties us in to their story what they were doing back in the 1950s. Thats what the motivation came from. The stories theyre telling us are just as real as the buried treasure. Especially when the Collinses already found some of it.Ž Gattuso said that the Collinses have found three of “ve safes so far amounting to $300,000. Thats why they want us to go look for it,Ž said Gattuso. If the crew “nds the treasure, the money will go to help “nish building the church the family Boggess and Collins have started. They are $1 million short from “nishing it. Crewmember Todd Stiger said they choose the search locations through a number of ways. Often time, the group tries to retrace the steps detailed in Gomezs grandchildrens stories. We put our own interpretation on it,Ž he said. The crew also talks to long-time residents of the area to “nd out potential locations. The group determined seven different potential locations where the treasure could be. For a little more direction, Gattuso decided to go to a psychic to help hone in on the right spot. My mother-in-law said, call a psychic,Ž said Gattuso. So, I called a psychic. (The psychic) thought I was joking.Ž The psychic asked if Gattuso had any locations. He gave the psychic seven spots. Out of the seven, the psychic picked there spots where there would be treasure. ... this is what gets me,Ž said Gattuso. (The psychic picked this location where we are going today. All I mentioned was a big cypress tree. (The psychic says) theres treasure there.Ž Gattuso said the hairraiser for him was the psychics mention of a lagoon that rested nearby the cypress tree marking point. Two things in this part (got my attention),Ž said Gattuso, ... how did you know there was a lagoon there „ lagoons are (usually) closed in „ and how did the psychic know that it was open dock to where there is a tip to it?Ž When Gattuso presented this new information to his crew, Stiger said he was on the fence about it. Stiger said, You never know ... and the idea behind this whole thing is that we come out here we all do this ... its fun. Its a good way we spend every Sunday together.Ž The “rst stop on the trip was a small island in the river. Exiting the boat, the crew members feet sunk into the TREASUREFROM PAGE 1 FIVE BIG TREASURE FINDS: CuerdaleFound: 1840 Value: Approximately $3.2 million Workers were fixing an embankment of the River Ribble in Cuerdale near Preston in England. They found a lead box which contained a Viking treasure with more than 8,600 items, including silver coins, jewelry and silver ingots. HoxneFound: 1992 Value: Approximately $3.8 million A British farmer lost his hammer in a field. He borrowed a metal detector and discovered an oak chest filled with silver spoons, gold jewelry and coins. The treasure dates back to the 4th or 5th century. StaorsdhireFound: 2009 Value: Approximately $4.1 million Using his metal detector on a recently plowed field near Hammerwich in Staffordshire, Terry Herbert found a trove of Anglo-Saxon treasure, including over 3,500 military-related items like weaponry, as well religious artifacts and decorative items. Although not exact, it is thought to date back to the 8th century. SrodaFound: 1985-1988 Value: Approximately $120 million An old building in the Polish town of Sroda Slaska was being demolished. A vase was found beneath the foundation containing more than 3,000 silver coins, dating back to the 14th century. Two years later more artifacts were uncovered during the demolition of a nearby building, including more gold and silver coins and an array of jewelry, including a gold crown and a ring displaying the head of a dragon. CaesareaFound: 2015 Value: Priceless During a seabed exploration near the harbor of Caesarea National Park, Israel, scuba divers found nearly 2,000 coins. The coins were of several different denominations and had been minted at different times, sometime between the 10th and 12th centuries. Source: Mental Floss UK, 2017 X SUN PHOTOS BY DANIEL SUTPHINGattusos crew docking and searching for stable ground on a small land mass. They include (from left to right): Erin Melcher, Gabby and Jordan Poteet, Corey Bigler and Todd Stiger. In the second boat, crew members (from left to right): Todd Stiger, Corey Bigler and Jordan and Gabrielle Poteet. Treasure hunter Mike Gattuso runs a metal detector along the river bank. Mike Gattuso and his treasure hunting team. mud, completely dry land was scarce. An alligator egg was spotted near the docking point which made everyone cautious. With metal detectors, Gattuso and his crew searched the small land mass. The metal detector pinged in one area near the end of the small island, which matched the psychics prediction. The group began to dig. The crew usually digs around two feet into a site if there is a ping on the metal detector. The problem is that you go to a certain distance,Ž said Stiger, if you dont find something, you keep digging and the water is going to keep coming in.Ž After some digging, they ran the metal detector over the spot again. Again, it pinged. After further digging, Gattuso reached into the hole and found ... a beer can. Its an adventure,Ž said Gattuso. Sometimes we have a map on the wall of the river and just throw a dart at it,Ž said crewmember Corey Bigler, laughing. The crew returned to their boats and motored further along the river. Stiger said the biggest obstacle for the group has been determining the location. When we sit there and we talk about ƒ if in fact, Gaspar buried something ƒ where it would be? How deep it would settle?Ž On the way to the next stop, Gattuso and his crew motored along the shoreline dragging the metal detector through the river bank, no pings. The crew spotted a beach-like shoreline up the path. They docked and searched the area. After some wandering with the metal detector, Gattuso got a ping. They marked the spot with an XŽ and grabbed the shovels. The crew dug through the sand, eventually striking water. They drained out the water and continued to dig since Gattuso was still getting pings on the metal detector. Eventually, one of the crew members hit something metal with the shovel: a Schlitz beer can. Gattusos crew is selffunded and passionate about the search and each other. Eight people make up the group. The root members of the team are in the repossession business. Bigler is from Pine Island and works in heavy dutyŽ commercial repossession dealing with planes and boats. Erin Melcher, a mixed martial artist, is the groups mechanic. Anything that breaks,Ž said Gattuso, hes the guy (to “x it).Ž Melcher is from Labelle. Stacie Hunt is the muscle and the mind behind the group. As a bounty hunter, she “nds people (and) does a lot of the legal stuff,Ž said Gattuso. She comes in really handy when it comes to research and ƒ a little bit of everything.Ž The group also includes Stiger, Gattusos daughter Gabby and her husband Jordan Poteet (the videographers). On the quiet drift back to the Lettuce Lake boat ramp, the crew joked with one another about the mornings hunt. Although nothing was found, Gattuso said the real treasure of the day was being able to spend time with family and friends. But “nding a treasure would make it that much better.Email: dsutphin@sun-herald.com Mike Gattuso and his crew use two boats to search the river for treasure. Treasure hunters Mike Gattuso and Stacie Hunt. A cypress tree that Mike Gattuso and his team use as a landmark. The tree is also a part of the legend as a marker on the original treasure map. Near the base of the trunk is the Roman numeral three, which Gattuso said is also a sign that they are close to where the treasure was originally stashed. Supposedly, Gaspar used roman numerals to mark his dierent treasures. BIG TREASURES YETTO BE FOUND:Lake Toplitz gold It is believed Nazis buried wooden crates containing gold, diamonds and other treasure in Lake Toplitz, Austria near the end of World War II. Blackbeards treasure The legend of pirate Blackbeards treasure still lives on despite archaeologists finding his ship in 1996 near the North Carolina coast. The treasure is believed to be lost at sea. Treasure of San Miguel Twelve Spanish ships left Havana, Cuba in 1715 filled with silver, gold, pearls and jewels. A hurricane took out 11 of the ships near Florida. Seven of the lost ships have been discovered but not the treasure which is believed to be on the missing San Miguel ship. Treasure of Lima In 1820, a war for independence began to surface in Spanish-occupied Lima. As a result, Spain chose to evacuate the city with their wealth. The crew in charge of moving the treasure went pirate and buried the trove on Cocos Island. The treasure is said to be worth more than $200 million and believed to still be buried on the island. Source: Daily Express, UK TREASURE HUNTING INFLORIDA:€ In 2015, the New York Post reported that Florida treasure hunters found $4.5 million worth of Spanish gold coins from a fleet of ships that sank 300 years ago in a hurricane en route from Havana to Spain, according to the salvage owner. € In 2018, NBC-2 reported that treasure hunters are searching in an undisclosed location off the coast of Key West. The treasure is said to be worth $150 million maybe.Ž A Spanish merchant ship, ConsellacionŽ was said to be carrying the treasure while traveling through Florida waters in 1622; it went down during a hurricane.

PAGE 5

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSThere were no deaths reported Thursday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. EarsAnimalRescue Sanctuary941-475-0636or www.earsanimal rescue.com DeSotoCountyAnimal Services 863-993-4855or desotobocc.com/departments/ animal_control SuncoastHumane Society 941-474-7884or www.humane.org ENGLEWOOD DESOTO PORTCHARLOTTEPUNTAGORDA AnimalWelfareLeague ofCharlotteCounty 941-625-6720or www.awlshelter.org Lookingfora newbestfriend? Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.comENGLEWOOD „ West Dearborn Street property owners are a step closer to seeing multi-story, residential and retail mixed-use developments in the future. The advisory Sarasota County Planning Commission unanimously approved comprehensive plan and zoning changes to the Englewood Town Center „ part of the Englewood Community Development plan „ that will allow mixeduse developments. The amendment could increase residential and commercial density from 13 units per acre to 25 units per ac re. The changes would be limited to properties one block north and south of West Dearborn, the main street of Englewoods historic business district. The changes also need state approvals and a final approval from county commissioners, which is expected in the fall. The advisory planning commission support came only after the county staff deleted similar development changes proposed for South McCall Road from the Dearborn intersection to South Indiana Avenue. In February, commission members heard from numerous residents and property owners who did not want those changes. But even though county staff scrapped the South McCall plan, some residents still opposed greater development densities for West Dearborn. Some feared Englewood would lose what they called its old fishing villageŽ charm. The CRA plan does not reflect the wants and the needs of Englewood residents and guests,Ž said Cynthia Kjarum who described herself as longtime resident of Englewood. She gave the advisory board a petition of 200 signatures opposing changes that they viewed as the urbanization of West Dearborn and the surrounding area. Joyce Colmar, a Dearborn business and property owner, said the increased density is needed for redevelopment to be fiscally feasible. Shes owned the vacant lot for 17 years across from the Pioneer Plaza on the 300 block of West Dearborn. We cannot build within the perimeters of costs on that street with the current conditions,Ž Colmar said. The idea you are going to ruin Englewood because one street, one section on either side of it, will become more dense, to me, is actually illogical. If you put more people on that street, you preserve the area around it so that you have birds and open areas,Ž she said. While South McCall is out of the plan now, its not forgotten. The county is planning a beautification project that will include sidewalks, streetlights, stormwater and other improvements. Also, CRA manager Debbie Marks said the county will be holding next winter focus groupsŽ with residents, commercial and other property owners to determine what future development theyd like to see along South McCall Road.Email: reilly@sun-herald.comDearborn steps closer to greater density By STEVE REILLYSTAFF WRITERWest Dearborn plan schedule€ June 12 transmittal public hearing before the Sarasota County Commission before sending the plans to Tallahassee for a state review. € July-August state agency review of the proposed changes. € Sept. 11 final adoption hearing before county commissioners. SARASOTA „ To protect any potential claims the county may have, Sarasota County commissioners agreed Tuesday to enter the opioid litigation pending in a federal court in northern Ohio. Speci“cally, commissioners unanimously agreed to authorize County Attorney Steve DeMarsh to engage the “rm of Motley Rice LLC to represent and present any claims the county may have regarding the crisis. DeMarsh told commissioners the “rm would represent the county on a contingency basis, earning 20 percent of any recovery prior to trial, and 25 percent if the case goes to trial. If no recovery is realized, the county will owe the “rm nothing. Noting that the opioid crisis is a complex issue, Commissioner Mike Moran said the crackdown on pill mills in the state a few years ago had led to people seeking other alternatives for treatment. Fearing that resolving the crisis might lead to a spike in heroin overdoses, he said, Im nervous about what the solution is and the money to “x it.Ž DeMarsh speculated that a potential settlement with third parties to the litigation might include a push for treatment.Ž In response to the crisis several local governments across the country “led lawsuits against drug manufactures, distributors and pharmacies alleging theories of consumer protection/consumer fraud, false claims, nuisance, or violations of state and federal laws on controlled substances. In essence, the plaintiffs allege that the companies aggressively marketed these pills for years while aware of the potential for addiction without warning authorities or consumers. Due to the multitude of lawsuits “led in different jurisdictions, a panel of federal judges met in December and consolidated the cases, handing them over to District Judge Dan Aaron Polster of the Northern District of Ohio in Cleveland. According to The New York Times, approximately 400 individual cases had been “led. The Center for Disease Controls estimates that there are 175 deaths a day in the United States due to prescription opioids. In January, according to the Times, Polster met with lead attorn eys for the parties and appointed a panel of attorneys to engage in settlement discussions to resolve the litigation, and imposed a ban on discussing negotiations with the media. Attorney Joe Rice of Motley Rice is one of the members of that panel. DeMarsh told commissioners, also, that the “rm is no stranger to Sarasota County, as it was engaged to represent the countys interests in the Deepwater Horizon litigation several years ago when that offshore drilling rig exploded causing a massive oil spill affecting many Gulf Coast states. Email: jondaltonwr@gmail.comSARASOTA „ For the last 18 months, the Charles & Margery Barancik Foundation has been working with Sarasota Memorial Hospital to help new mothers. The program „ known as the First 1,000 Days „ aims to reach mothers who are living at or below the poverty line get the right prenatal care for their children. Along with care, the program also aims to help them “nd a way out of poverty, off the streets and in some cases, drug free. The First 1,000 Days works to ensure new mothers receive the care they need during the “rst few years of a childs life. Research shows that the “rst 1,000 days are crucial for a babys development, which begins in the womb and goes until year 2 of the childs life. According to Kelly Romanoff, spokesperson for the Barancik Foundation, the services are already available in the county. Services to bring mothers into safe and affordable housing, register for assistance for medical care, family planning, quality early child care and education, as well as navigating the health care system. Our outreach campaign will be three years,Ž Romanoff said. Romanoff said the foundation will be working on a multimedia campaign, as well as working with community partners to reach expectant mothers. One of those partners is Sarasota County Schools. (Well) be working every angle to help families,Ž she said. One of the goals of the program is to provide judgment-free help, as well as make the process easier for mothers and families to get the assistance they need during the crucial “rst 1,000 days. During a presentation Wednesday at SMH, Dr. Washington Hill, a maternal-fetal specialist at SMH, addressed the crowd, saying the goal of the program is to provide equity to all those who need it. Hill said some of the biggest challenges faced by some of the families is navigating the healthcare system, and hopes this program will provide clarity. We want to make sure not to further hardships,Ž Romanoff said. The program kicks off this fall to make sure that those who need it most know whats available to them within their community. For more information on the Barancik Foundation and First 1,000 Days Sarasota, visit www. barancikfoundation.org. Email: aherrera@sun-herald.comA split-decision by the First District Court of Appeals against former North Port city attorney Rob Robinson found he had an unfair advantage for his “rm while creating two jobs for himself. The court recently ruled Robinson violated state law in 2013 after convincing the majority of the City Commission to create a zoning hearing of“cer and special magistrate for code enforcement of“cer position. Robinson said he was the most quali“ed for those two positions. According to the 23-page “nding, the court found Robinson had created an unfair advantageŽ for his (former) “rm Nelson Hesse of Sarasota. There is competent, substantial evidence that supports the implicit “nding that Robinson acted corruptly.Ž The court found Robinson knew advising commissioners on a matter bene“ting himself personally was inconsistent with his public duties as a city attorney.Ž On similar prior occasions Robinson asked commissioners to hire outside counsel so he could bid on those contracts. The three-judge panel split its decision of the second violation against Robinson. The majority found Robinson was considered an attorney for the city and not a local government attorney as alleged in the initial complaint against him. The panel found the city charter outlined Robinsons position as an outside legal representative. Due to the appeals decision, instead of a $10,000 “ne by the Florida Ethics Commission, Robinson was ordered to pay $5,000. In a statement to the Sun Robinson wrote hes pleased with the courts decision to overturn one of the charges. Englewood resident Conni Brunni, who owns properties in North Port, “led the complaints with the Florida Ethics Commission. She alleged Robinson shouldnt have told North Port commissioners he was the best candidate for the newly created jobs as the special magistrate for Code Enforcement cases and the Zoning Hearing Of“cer at the July 28, 2014 meeting. Robinson was the city attorney for 14 years. The Commission disbanded the residents code enforcement board and wanted a special magistrate to preside over violation cases. Robinson wrote a draft ordinance to create the new position. Commissioners decided they werent renewing the contract with Robinsons outside “rm Nelson Hesse and were instead hiring an in-house attorney. Robinson asked the City Commission to appoint him immediately. The job wasnt posted and no other applicants were sought. The then City Commissioners voted 4-1, with Linda Yates opposing, to appoint Robinson to a four-year term to both positions. Yates called it a con”ict of interest. Robinson signed a letter of engagement he penned to charge the city $275 an hour for the two new positions instead of the $170 he had been paid as the city attorney. Rob Robinson penned and lobbied for his new contract as backup city attorney in 2014.Ž Brunni said. Then he told commissioners there was a big urgency but the case wasnt head until six weeks after he was appointed.Ž Brunni “led a complaint with the Florida Ethics Commission a month later. Robinson, now an attorney with the KirkPinkerton, P.A. law “rm of Sarasota, resigned as the citys special magistrate in September 2014. He earned $10,941 for the short time he served in the new positions. Brunni said she didnt mind that it took a long time after she “led the complaint for the process to play out „ especially after the Florida Ethics Commission elected to investigate her claim. It took about a year. She and Robinson were noti“ed of a hearing date. She drove to Tallahassee for the hearing, but Robinson didnt show up. A new hearing was scheduled in Sarasota. Administrative Law Judge Robert Cohen heard the case, and ruled against Robinson in January 2017,Ž Brunni said. Cohen ruled Robinson misused his position by creating two city jobs for himself. He was “ned $10,000. Robinson appealed to the First District Court claiming he didnt abuse his position as the city attorney and he was categorized as a public of“cer „ not a local government attorney. A three-judge panel was appointed to hear the case in January 2018. Regarding the second charge, we are bolstered by Judge (Scott) Makars detailed lengthy dissent in which he states ƒ Robinson didnt misuse his position by acting inconsistent with his public duties nor did he act with wrongful intent,Ž Robinson wrote to the Sun Judge Makar concluded Robinsons conduct violates none of the other public ethics laws related to the procurement of legal services.Ž Brunni said its gratifying the decisions made by the appeals court will affect future outcomes. She “led a complaint with the Florida Bar Association against Robinson. Its at a hearing stage, but the process was on hold pending the outcome of the appealed case.Email: eallen@sun-herald.com Sarasota County to join opioid litigationFoundation has plan to help expectant mothersEthics court ruling split on misuse of office case against Rob RobinsonBy WARREN RICHARDSONSUN CORRESPONDENTBy ALEXANDRA HERRERA STAFF WRITER By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR Sarasota Memorial teams up with Barancik FoundationOfficials want to join federal case against pill mills

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 FROM PAGE ONE 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 04/27/2018 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 Silver Wrapture Creations located at 3501 Renault Circle in the County of Sarasota in the City of North Port, Florida 34291 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida, this 25th day of April 2018 Gwen C Berger Publish 04/27/18 110833 3573529 3116 NOTICE OF ACTION N ot i ce o f P ropose d A gency A ction by the Southwest Florida Water Management D istrict Notice is given that the Districts Proposed Agency Action is approval of the application for a W ater Use Permit to serve Public Supply activities. The total authorized withdrawal is 80,000,000 G PD, and Maximum is 258,000,000 GPD. The project is located in Desoto County, Section(s) 4-10, 15-20 of Township 39 South, Range 23 East; Section 3 of Township 39 South, Range 25 East; and Sections 27, 34 Township 38 South, Range 25 East, in DeSoto County. The per mit applicants are Peace River/Manasota Regional Water Supply Authority whose address is 9415 Town Center Parkway, Lakewood Ranch, FL 34202; DeSoto County B.O.C.C. whose address is 201 East Oak Street, Arcadia, FL 34255; Sarasota County B.O.C.C., whose address is 1660 Ringling Boulevard, Sarasota, FL 3 4236; Manatee County B.O.C.C., whose address is P.O. Box 1000, Bradenton, FL 34206; City of North Port City Commission, whose address is 4970 City Hall Boulevard, North Port, FL 34286; and Charlotte County B .O.C.C., whose address is 18500 Murdock Circle, Suite 536, Port Charlotte, FL 33948. The Permit No. is 20010420.010. The file(s) pertaining to this project i s available for inspection Monday … Friday except for legal holidays, 8am … 5pm, at the Southwest Florida Water Management District, 7601 US Highway 301 North, Tampa, FL 33637-6759. Notice of Rights A ny person whose substantial interests are affected by the Dis tricts action regarding this matter may request an administrative hearing in accordance with Sec tions 120.569 and 120.57, Florida Statutes (F.S.), and Chap ter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how the substantial interests of each person requesting the hearing will be aff ected by the Districts action, or proposed action; (2) state all mat erial facts disputed by each person requesting the hearing or state that there are no disputed f acts; and (3) otherwise comply w ith Chapter 28-106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at the Dis tricts Tampa Service Office, 7601 U.S. Highway 301 North, Tampa, FL 33637-6759 or sent by facsimile transmission (fax) to the Agency Clerk at (813) 367-9776, within 21 days of publication of this notice. Failure to file a re quest for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accor dance with the requirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Dis tricts action in this matter is not available prior to the filing of a re quest for hearing. PUBLISH: 04/27/2018 114550 3572719 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 17-DR-946 Division: Family IN THE MATTER OF THE A DOPTION OF K.C., A doptee NOTICE OF ACTION FOR PUBLICATION TO: Yuichi Tomato YOU ARE NOTIFIED that an action for Step Parent Adoption has been filed against you. You are required to serve a copy of your written defenses, if any, to this action on Dennis R. Wallace II, Petitioners attorney, whose address is 6230 Scott St., #112, Punta Gorda, FL 33950 on or before 05/16/2018, and file the original with the clerk of this court at Charlotte County Justice Center, 3 50 E. Marion Ave., Punta Gorda, Florida 33950, either before service on Petitioners attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the petition. W ARNING : Rule 12.285, Florida Family Law Rules of Procedure, requires certain auotmatic disclosure of doments and information. Failure to comply can result in sanctions, including dismissal or str iking of pleadings. DATED this 11th day of April, 2018. CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: April 13, 20, 27, May 4, 2018 352121 3569366 NEEDCASH? 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE O F PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on May 18, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Bill Garrison Household Goods 2. Joanne Long Household Goods 3. Timothy Montgomery Furniture, Boxes, Household items. Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 04/27/18, 05/04/18 393933 3572274 Notice of Public S ale of Personal Property Pursuant to the lien granted by the Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the lien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at the respective address below. Units up for auction will be listed for public bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the following tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the website StorageStuff.Bid and a high bidder will be selected on May 16, 2018 at 10AM Occupant Name Unit Property Description Candyce A Byrne 4017 Household Goods John H Brown III 6009 Household Goods A na Colon 7014 Household Goods A lexandra Toussaint 10053 Household Goods W illiam P Bell 11012 Household Goods Publish: 04/27/18, 05/04/18 108437 3552811 3138 OTHER NOTICES PUBLIC NOTICE IRRIGATION WATER RESTRICTIONS Charlotte County Mosquito and A quatic Weed Control announces water use restrictions for the pur poses of irrigation in the following fresh water bodies (Freshwater Canals and Fresh Water ponds) Areas included are Sunset Water way Hillsboro to Kenilworth and Kenilworth to Veterans Blvd. Do not use water from the above water bodies for irriga tion purposes. Buoys will b e placed in the waterways during the restriction duration. Water re strictions begin April 30, 2108 and will end 30 days later on May 30, 2018. When the buoys are re moved from the water bodies, i t will be safe to use the water for ir rigation purposes. Area residents may also be contacted by Aquatic Weed Staff who will be in the area providing information. If residents affected by this notice have ques tions or need additional informa tion, please call Charlotte County Aquatic Weed Control at 941-764 4370 between the hours of 08:00 AM and 3:00 PM. Publish: April 27, 28, 29, 2018 384224 3573334 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! NORTH PORT „ A crash along West Price and North Sumter boulevards sent one man to the hospital on Wednesday afternoon. The crash occurred at around 5:45 p.m., when the driver of a tow truck struck a white Mercedes sedan at the intersection, North Port Police reports show. According NPPD reports, the driver of the tow truck said the light was green for him at the intersection, and the Mercedes came out of nowhere.Ž Witnesses said that the driver of the Mercedes crossing Sumter Boulevard had a green light, reports show. At the time of the crash, witnesses said the driver of the tow truck ran a red light. The driver of the Mercedes was transported to Sarasota Memorial Hospital Main Campus with non-life threatening injuries. The driver of the tow truck was unhurt, but was cited for running the light. Crash sends one to the hospital STAFF REPORT A brush “re closed down Washington Loop Road near Duncan Road around 3:30 p.m. Thursday. The “re was “ve to seven acres when crews arrived but quickly gained ground, reaching between 50 and 75 acres at its peak. One residential home was threatened, but “re“ghters quickly protected it. No structures were damaged. The cause of the “re was unknown as of Thursday evening. The Charlotte County Sheriffs Office reported the following arrests: € Michael Douglas Scovil, 51, of Venice. Charge: violation of probation. Bond: none. € Cameron Timothy Arnold, 24, of Tampa. Charge: out of county warrant. Bond: none. € Howard Carl Walker, 41, of Sarasota. Charges: engaging in contracting business without certification and grand theft of property more than $300 but less than $5,000. Bond: $7,000. € Remy Gianni Johnson, 18, of Annapolis Lane, Rotonda West. Charges: battery, robbery by sudden snatching with no firearm or weapon and petty theft second degree first offense. Bond: $8,000. € Luther Andrew Ray, 53, homeless of Punta Gorda. Charge: resisting an officer without violence. Bond: $2,000. € Jason Ray Bennett, 31, 11400 block of 5th Ave., Punta Gorda. Charge: violation of probation. Bond: none. € Charles Bullock, 24, 11500 block of Tamiami Trail, Punta Gorda. Charge: convicted felon fails to register. Bond: $1,000. € Jessica Lynn Morrison, 27, 8200 block of Roy Drive, Punta Gorda. Charges: failure to appear, underlying charge and violation of probation. Bond: none. € Steven Yauger, 17, 6000 block of Golf Course Blvd., Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: none (released to parent/guardian). € James Joseph Culotta, 45, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $2,000. € Jerilee Doyle, 52, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $2,000. € Brittney Fallon Radil, 29, homeless of Port Charlotte. Charges: introduction of contraband into county detention facility, two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Jacob Cecil Fuhlman, 43, 4000 block of Conestoga St., Port Charlotte. Charge: petty theft first degree property $100 to under $300. Bond: $2,000. € Marc Anthony Delgado, 19, 2100 block of Mistle Toe Lane, North Port. Charge: violation of probation. Bond: none. € Curtis Wilbert McKay Jr., 70, 2100 block of South Biscayne Drive, North Port. Charges: failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: $12,500. € Jonathan Nieves, 35, 3400 block of Junction St., North Port. Charge: out of county warrant. Bond: $3,000. € Tammy Lynn Darnell Darley, 52, 6700 block of Carovel Ave., North Port. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Andrew Chase Brandt, 25, of Jamestown Ave., Englewood. Charge: nonsupport of dependents. Bond: $324. € Teresa Jean Lessa, 44, 3100 block of Quail Court, Englewood. Charges: knowingly driving while license suspended or revoked, possession of not more than 20 grams of marijuana, introduction of contraband into county detention facility, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $16,000. € Natalie Margaret Roberts, 36, of Daytona Beach. Charge: violation of probation. Bond: none. € Gavin Aaron Jones, 19, 500 block of San Ambrosia St., Punta Gorda. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia and tampering with or fabricating physical evidence. Bond: $9,000. € Priscilla Lin Stryder, 45, 200 block of Martin Drive NE, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Natalio Regino-Santiago, 29, of Kelly, North Carolina. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Robert Burrill Blume, 28, homeless of Englewood. Charges: convicted felon fails to register, possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $8,000. € William Joseph Larson III, 30, 1600 block of Maryknoll Road, Englewood. Charges: knowingly driving while license suspended or revoked and failure to have motor vehicle liability insurance. Bond: $2,000. The Punta Gorda Police Department reported the following arrests: € Jeffrey James Bateman, 45, 1400 block of Paxton Terrace, Port Charlotte. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Tony Trong Le, 52, 300 block of Royal Poinciana, Punta Gorda. Charge: possession of cocaine. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Shawn Chase, 34, 2400 block of Haven St., Port Charlotte. Charges: grand theft of a vehicle and grand theft. Bond: none. € Nichole Coppersmith, 38, 1300 block of Whispering Lane, Osprey. Charge: obtaining property through fraud. Bond: $1,500. € Holly Major, 26, 9200 block of Anita Ave., Englewood. Charges: grand theft of a vehicle, possession of ecstasy, possession of Adderall, two counts of possession of a controlled substance without a prescription, possession or use of narcotics equipment and driving with a suspended license. Bond: $8,500. € Cheryl Miller, 51, 500 block of Argus Road, Venice. Charge: probation violation (original charge: battery on a person 65 years or older). Bond: none. € Ryan Pastoreck, 32, 800 block of Tangelo Road, Venice. Charge: contempt of court (original charges: smuggling contraband into a detention facility and possession or use of narcotics equipment). Bond: $25,000. € Sarah Pazdro, 25, 300 block of E. Mount Vernon Drive, Venice. Charge: probation violation (original charges: uttering forged bills and exposing an elderly disability). Bond: none. € Grzegorz Pazdro, 36, 300 block of E. Mount Vernon Drive, Venice. Charge: probation violation (original charges: possession of cocaine and driving with a suspended license). Bond: none. € Adan Sandoval-Lopez, 27, 200 block of Glen Oak Road, Venice. Charge: aggravated battery when the offender knew the victim was pregnant. Bond: none. € Brian Sedita, 51, 900 block of E. Desirade, Venice. Charge: Manatee County issued warrant for violation of probation (original charge: burglary of an unoccupied structure). Bond: none. € Henry Ware, 29, 5700 block of Francook Drive, North Port. Charges: four counts of probation violation (original charges: four counts of burglary of an unoccupied structure, two counts of grand theft and two counts of grand theft of a firearm). Bond: none. € Angel Escobar-Perez, 26, 100 block of Jessica St., Nokomis. Charge: driving with a suspended license. Bond: $120. The North Port Police Department reported the following arrests: € John Stallsmith, 26, 1000 block of Ohana Way, North Port. Charge: driving without a valid license. Bond: $120. € Cody Thomas, 33, 2100 block of S. San Mateo Drive, North Port. Charge: conditional release violation for violating protection against domestic violence. Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: € Craig Rumph, 20, 500 block of Kumquat Court, Sarasota. Charges: possession of marijuana, possession of marijuana with the intent to sell, manufacture or deliver and two counts of possession or use of narcotics equipment. Bond: $4,000. „ Compiled by Lauren Coffey 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.Brush fire closes Washington Loop RoadCharlotte County, located off to the right when heading toward Lee County. Overall, $51 million in federal funding was budgeted for removing vessels from the water, and for pollution and hazard mitigation. It was a joint effort to handle the situation, which involved the U.S. Coast Guard, FWC, the EPA, the National Oceanic and Atmospheric Administration, and the Florida Keys National Marine Sanctuary. In terms of state funding for all the sites, $11 million was budgeted for vessel storage, destruction and disposal, as well as site restoration. Currently, this effort is under budget, and FWC personnel have been diligently working to conduct these activities as economically as possible,Ž said Klepper. Seventy-“ve percent of those costs should be eligible for federal reimbursement, he said. This years hurricane season kicks off June 1.Email: Apraegitzer@sun-herald.comBOATSFROM PAGE 1 SUN PHOTO BY ANDREA PRAEGITZEROn April 17, more than 30 boats damaged from Hurricane Irma continued to languish at a site at Fred C. Babcock/Cecil M. Webb Wildlife Management Area before they were removed earlier this week and taken to area landlls.

PAGE 7

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 7 FROM PAGE ONEThe rest of the development includes a 500-unit apartment complex, with one-, two-, and three-bedroom apartments across from Peachland Promenades, as well as the commercial space, of which 130,560 square feet remain. County staff found the hotel consistent with the intent of the Economic Center.Ž The proposed hotel use will provide employment opportunities and provides walkable access to the Peachland Promenade Shopping Center, which is located across Peachland Boulevard to the south,Ž a report for the commission states. It is therefore staffs professional opinion, the subject area contains residential and commercial general uses; a hotel development is compatible with the surrounding residential and commercial uses.Ž Donald Schrotenboer, president of PEG, could not be reached for comment.Email: aeasker@sun-herald.com HOTELFROM PAGE 1 an a**holeŽ after the prosecutor asked that Cosby be immediately jailed because he was a ”ight risk. The judge decided Cosby can remain free on bail while he awaits sentencing, but ordered him to remain con“ned to his home except for future court appearances. The judge also ordered Cosby to undergo a sexual predator assessment. No date for sentencing was set. The accusations against Cosby posed a troubling juxtaposition for a public that grew up with his wholesome image cultivated over decades of putting out landmark family-friendly comedy albums, peddling pudding on TV and receiving the Kennedy Center honor in 1998. One of his most famous roles, however, was playing obstetrician Cliff Huxtable, the kindly and wise patriarch in The Cosby ShowŽ that ran in the 1980s and early 90s. But in the intervening months, the #MeToo movement erupted, with scores of powerful men brought to account over charges of sexually harassing or assaulting women, often in the context of an implied threat to block victims professional advancement unless they submitted. The movement formed an explosive backdrop to what is viewed as the “rst criminal case to reach a conclusion in light of the #MeToo movement. In Cosbys 2017 criminal trial, just one woman was allowed to testify to an episode similar to the 2004 assault that accuser Andrea Constand described „ but that resulted in a hung jury. Prosecutors were more optimistic with this case as lawyers for Constand, now 45, were allowed to bring in “ve other women who told similar stories of being manipulated by Cosby into taking pills and then “nding themselves immobilized and helpless to “ght him off as he molested or raped them. Cosbys legal team offered up a blistering portrayal of Constand and the other accusers as opportunistic liars, and sought to undermine her credibility by producing a witness, a onetime roommate, who described hearing Constand muse about falsely accusing a famous man in order to win a big payoff. Early in the trial, the defense disclosed that Cosby had earlier paid Constand nearly $3.4 million to settle a previously con“dential civil claim. Dennis McAndrews, a Philadelphia-based attorney who has been following the case, said the defense presented a broader-based attackŽ than what was offered during the “rst trial. He said the strategy appeared to be designed to get at least one juror to hold out on convicting Cosby. To obtain a criminal conviction, decisions must be unanimous. During the two-week trial, the prosecution denounced what it called the defenses attempt to shame the victims into silence, and depicted Cosby as a calculating assailant who believed his celebrity would shield him against lurid accounts of assault and coercion against women who trusted him and believed he could help them in their careers. Dozens of women have come forward to accuse him.COSBYFROM PAGE 1 AP PHOTO Bill Cosby departs after his sexual assault trial, Thursday, at the Montgomery County Courthouse in Norristown, Pa. NORTH PORT „ While North Port is just shy of 60 years old, the City Commission wants to ensure its culture and historic aspects are protected and represented. The board has been a topic on the dais on-and-off for several years, which came to fruition at the latest City Commission meeting late Tuesday night. The four commissioners present „ Commissioner Chris Hanks had left the meeting at the time „ unanimously approved the “rst reading of the ordinance, which will come back on May 8 for a second and “nal reading. This goes back to 2011 when I “rst tried to do this,Ž Vice Mayor Linda Yates said. Thank you public for sticking with us; its got one more reading and its been a long time coming.Ž Several changes were requested of the board, which will consist of seven members. The commissioners wanted to ensure three of those members were people from the general public. They also clari“ed no more than two members can be from the same category, which includes anthropology, conservation and historic architecture. Four of the seven members need to be North Port residents. Commissioner Jill Luke also wanted to make sure culturalŽ was a consistent term used throughout the ordinance, alongside historic.Ž Were looking at our heritage through this advisory board,Ž Luke said. The heritage to rise up through this from the dirt, from the culture, from the historical aspect. So we will see our heritage be known and be spread.Ž The City Commission had previously mentioned the use of a cultural and historic advisory board could be bene“cial when it comes to the new direction of the Warm Mineral Springs land and building. Thank you for doing this, it is long overdue but that is not any of your fault and I thank you for getting to it now,Ž said Bill Goetz, vice president and chair of Friends of Little Salt Spring. The city is really blessed with amazing cultural resources and the sooner we get this done, the sooner experts can advise staff.Ž The topic will be brought back up at the May 8 meeting, which is at 1 p.m. in the City Commission chambers. Email: lcoey@sun-herald.com North Port historic, culture board in the worksBy LAUREN COFFEY STAFF WRITERENGLEWOOD „ Charlotte Countys new West County Annex building is nearly complete, and county of“cials and other of“ces are getting ready to move in. The current West County Annex will be closed Friday, May 4, and Monday, May 7. County of“cials and other of“ces will move into the new building, located just behind the old annex at 6868 San Casa Drive. The new annex will open for business Tuesday, May 8. The new 18,900-square-foot, fouracre annex is replacing the 40-year-old, 12,000 square-foot annex. It will house the Charlotte County Tax Collectors of“ce, which is where residents may renew license tags and obtain a drivers license. The county also reserved space in the new annex for the federally funded Women, Infants and Children (WIC) program and the Center for Abuse & Rape Emergencies (CARE). The free nonpro“t Community Care Clinic isnt waiting and is already beginning its move into the new facility. Were thrilled,Ž clinic executive director Beth Harrison said Thursday. Were moving in this weekend.Ž The clinic wont have phone or Internet service initially, but its medical volunteers plan to serve their patients 5 p.m. to 9 p.m. Monday and Thursday next week in the new annex. The clinic has been operating in what had been a defunct state health clinic with less than 1,000 square feet. In the new annex, the clinic has been alloted 1,691 square feet that will include a dental examination room. Charlotte County Tax Collector Vickie Potts has long looked forward to the new annex. Its the best thing that could happen for us,Ž Potts told the Sun in February. Her of“ce occupies 1,500 square feet in the old annex and will see its space expanded to 2,986 square feet in the new annex. The tax collectors West County of“ce serves more than 45,000 customers annually. People waiting to be served often have to sit on chairs in the hallway of the existing annex. A second phase of the construction project calls for the demolition of the old annex and the construction of a new parking lot. Demolition on the old annex is scheduled to begin early in June and will take about three months to complete, including construction of the new parking lot. Until the second phase is completed, visitors to the annex will have to park in the existing parking lot. Only handicapped parking will be available in front of the new annex. The $6.5-million construction project was funded with the countys 2014 1-percent infrastructure sales tax. Since construction is not completed yet, we do not have numbers of how much under budget we are,Ž said Gary Burdahl, the county project manager overseeing the construction of the new annex. We are still under budget though,Ž Burdahl said Thursday. The construction project is also being completed ahead of schedule.Email: reilly@sun-herald.comNew annex nearly ready for West CountyBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYCharlotte County plans to open its new West County Annex behind the old annex at 6868 San Casa Drive, Englewood. The existing annex will be closed Friday May 4 and Monday May 7. adno=719537

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTStudents showed courage by rallying Thanks for saving programs for seniors Rick Scott TV ad tries to trick us Aviation experience a plus for board Democrats cant accept defeat Hillary cartoon showed her issues Thanks to those who came to my aidEditor: Kudos to Port Charlotte High School student leader Sabrina Salovitz and other students who took the bull by the horns!Ž Cutting classes, they risked serious academic consequences by their school system, in order to rally against gun violence in schools. Kudos also for student leader Lianna Hubbard and her group from Florida South Western Collegiate. Unfortunately, I was unable to go to her rally in Punta Gorda to hear her speak. I admire the courage of all students who take a stand regardless of adverse consequences, unlike some of our fearful congressional and state representatives who are beholden to the NRA. On that same day of the rallies, there was another school shooting. When will it ever end? Please readers, let us protect school students. Vote to cast out all assault ri”es!Tony Battisra Port CharlotteEditor: You made it happen! Back in October, we penned a letter to this newspaper, asking you to reach out to your legislators and lend your support to the SHINE program. And you did. Thanks to you, the Federal government has funded SHINE for another year. SHINE (Serving Health Insurance Needs of Elders) is a vital program for seniors and adults with disabilities. It provides free, unbiased, and personalized assistance to Medicare bene“ciaries. Last year in Southwest Florida, more than 9,400 folks received assistance from SHINE to choose the right Medicare plan, help with claims and appeals, and apply for discounts and savings programs. You rescued this vital program from the budget chopping block. Your letters, phone calls and petitions saved SHINE for another year. Thanks also to our 60-plus SHINE counselors/volunteers who assist Medicare bene“ciaries year-round. Their commitment to providing this important program is unmatched, and we appreciate all that they give to SHINE. But while we celebrate a 2018 victory, weve already learned that SHINE and all other state health insurance assistance programs will be in for another tough “ght in 2019. We at the Area Agency on Aging for Southwest Florida hope that you will once again join us and advocate for the SHINE program when the time comes again. With 10,000 baby boomers becoming eligible for Medicare every day, SHIP programs like SHINE will continue to be vital for years to come. Marianne Lorini President & CEO Area Agency on Aging for Southwest FloridaEditor: Rick Scott appears in an ad on TV, prompting term limits for Congress. The ad appears to be the start of his race for U.S. Senate against our current senator, Bill Nelson, the former astronaut. In his ad he says, there are over 41,000 zip codes in the United States, and in all but one of them, they want term limits for Congress. That zip code is Washington, D.C.Ž I have some questions. Question # 1, Which of the almost 300 zip codes for Washington, D.C., is Rick talking about? Question # 2, Who is the theyŽ in the other 41,000plus zip codes? Is it a majority of the people in each zip codes or just a few people? Editor: Ever hear the story about Tammany Hall? If not, then Google it. It would appear that the political machine in Charlotte County is trying to form its own Tammany Hall and plant people with little or no experience into key roles that they, the puppet masters, can then pull the strings. Two seats are up for election on the Charlotte County Airport Board and one candidate has virtually no aviation experience other than getting on an airplane and ”ying to another airport. Why would a physical therapist pick the Charlotte County Airport Board to run as her “rst foray into politics? Rob Hancik is the most experienced board member elected! Having managed an airport in Spring“eld, Missouri before he retired. He has been known to ask the hardŽ questions even if the questions are not popular. During his tenure on the board, Hancik has been instrumental in the tremendous growth of our airport and proven his dedication to both the Airport Authority and the general aviation community. Another candidate, Stan Smith is running against Kathy Coppola, a board member who has served past her time. It would be nice to see another member on the board with airline/aviation experience unin”uenced by Allegiant. Stan Smith understands airports and aviation problems having retired as a captain with United Airlines and knows about schedules, funding, revenue generation and general aviation problems.David Stern Cape CoralEditor: My greatest fear is nuclear war „ therefore I was extremely relieved to read in the Saturday News WireŽ edition that North Korea has suspended nuclear missile testing. This has been accomplished during the present Trump administration. On the other hand, not only disappointment but outrage at the news of Dems suing the Trump campaign, Russia and Wikileaks over alleged election conspiracy. I guess the Hillary Clinton supporters and the Democrats never learned to accept defeat gracefully and be a good loser.Phyllis Roberton Rotonda WestEditor: The public shaming of HillaryŽ (March 18, Sun Viewpoint cartoon), I didnt win the election because white married women dont stand up to the men in their lives.Ž It was indeed poignant from her misandry view (i.e., hatred/contempt of men). Kudos to the free press for this cartoon. Watching her humiliate herself with her book(s) and speeches is sad. Imagine her as U.S. President. Has she broken down or what? Well boys, is it time to “ght the #metoo with a #whomoi?Alan P. Lessman Punta GordaQuestion # 3, Who conducted the over 41,000plus individual polls in each zip code, to determine the desire of those residents/ voters in each, on the question of term limits? Inquiring minds want to know, is Rick trying to trick us into believing something that is not true?Don Ferguson EnglewoodEditor: To whom it may concern, I would like to thank the people who helped me when I fell in Manasota Key parking lot March 21. First, there was a gentleman named Steve who saw me fall in the parking block. He came over and asked if I was alright, I told him no that I had hurt my nose. Then another man came, in the meantime my husband arrived from bathroom, then a nurse came, I had cut my nose and scraped my ankle and knee. They all asked my husband if he needed help in getting me up. As my husband has a bad back they helped get me up and into our Blue SUV. Nephew had gone to look for someone with a “rst aid kit and brought back Lifeguard. So to all these kind helpful people my husband and I want to thank you very much.Helen & Charlie Russo EnglewoodMilitary museum marches into futureOUR POSITION: The Military Heritage Museum will shift its base of operations from Fishermens Village to the IMPAC building. We believe its a good move.In the early days, the Military Heritage Museum did a lot of moving. Two closets „ one in an American Legion post and one in a VFW „ formed its very “rst home about 20 years ago. It was housed from 2001 to 2004 in an 850-square-foot unit toward the foot of Fishermens Village … a location that bears no resemblance to its current site at the head of the Village, a popular dining and boutique shopping destination in Punta Gorda. For three years, the museum occupied a storefront in a shopping center on Madrid Boulevard in Burnt Store Isles. It “nally landed in its current location in 2007. Since then, good things have been happening for both the museum and Fishermens Village. The museum operates on a $200,000 annual budget. Theres also a $1 million endowment that matches the funds the museum raises itself. A couple of closets full of stuff have evolved into more than 20,000 artifacts, 4,000 literary titles and more than 1,000 documents „ all carefully preserved and doted over by 75 volunteers and staff. It brings in 67,000 visitors a year „ all potential customers for Fishermens Village stores. But now the time has come for the museum to move down the street and become the “rst tenant of the vacant IMPAC building, a 55,0000-square-foot former business training center that Fishermens Village bought last year. The move still needs a positive recommendation from the Punta Gorda Planning Commission and City Council approval, permissions we urge. Clearly, the move is a win-win. From the perspective of the museum, it offers an opportunity for expansion. Plans call for the museum to occupy the entire “rst ”oor of the building, then later to operate a community theater in the building. Kathleen Roth, the museums interim executive director, spoke of the increased connectionŽ with veterans, visitors, donors and the local community. The vision is to take the museum to the next level of technology by using holographs and electronic docentsŽ so people can take a self-guided tour of the museum. For Fishermens Village, its the “rst step in revitalizing a long-vacant building, which was built in 1994. Eventually, 25 highend boutique hotel rooms will be developed in a separate part of the IMPAC building. This is exciting for us with the bene“ts of having an empty building transformed, painted and repurposed into a wonderful place that the museum and the community will be proud of,Ž Fishermens Village general manager Patti Allen said. Allen said there are plans to promote the museum by operating a shuttle service between Fishermens Village and the museums new location. A timeline for the move has not been set, but the hope is it will happen this summer „ in time for the new snowbird season. It will be a world-class museum.Ž Allen said. Roth said the museums mission is to educate. ƒ Thats what we do. We tell the big stories through the little stories, connecting the visitor to history.Ž The museum will continue to tell those stories as a page is turned in its own.

PAGE 9

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTSometimes it seems as though government at every level only listens to those with deep pockets. A point in case is not that many years ago, when the residents of Deep Creek found out that I-75 was going to be expanded. They requested meetings with the State Department of Transportation to request a sound mitigation wall to protect Deep Creek from increased sound pollution from the additional traf“c lanes. Members met with DOT several times, and a wall for Deep Creek was rejected every time. Strangely a wall was built on the west side of I-75 that protects Kings Gate, a development owned by the Benderson Corporation. It is interesting that the only sound study was done in 2004, just after Hurricane Charley, and it was a computer simulation. No actual sound readings were taken. At that time there were almost no homes constructed on the Benderson side of I-75. A wall for Deep Creek was rejected even after members of the Deep Creek sound mitigation committee submitted decibel readings in Deep Creek far in excess of state and federal environmental standards. Finally, citizens of Deep Creek decided on another method. They had access to a study done at the University of Michigan that demonstrated that a stand of Bamboo, like plantings, could mitigate the sound if planted next to the interstate. Since Deep Creek owns a 40-foot right of way adjacent to the interstate, the thought was that planting clumping Bamboo in that 3,000-plus-foot-long area would reduce the sound pollution that affects Deep Creek, and also negatively affects property values. The bamboo would grow to 40 feet in height, and would provide a signi“cant reduction in the sound that is now re”ected from the wall that was built on the west side of I-75 to protect the Benderson property. Amazingly, the chairman of the Deep Creek Committee found that every part of that area was listed as Scrub Jay lots. I “nd it stunning that an area immediately adjacent to I-75 would be attractive to Scrub Jays. Also,every lot east of Rio De Janeiro Boulebard in Deep Creek Sec. 23 is considered acrub jay territory! This includes the entire area of Deep Creek Golf Course as well. This kind of biased classi“cation may cause expenses that would preclude any sound mitigation by a bamboo barrier. Surprisingly, just across I-75, not one square inch of the Benderson property are classi“ed as Scrub Jay lots. Not even one inch of the golf course there. Amazing it seems that scrub jays are unable to ”y across I-75. If I was a conspiracy theorist, I might think that the deep pocket Benderson Corporation might have convincedŽ state or federal bureaucrats to exclude their property from scrub jay limitations. Is there a solution? Only if our state and federal representatives step up to the plate to protect middle class citizens from the over reach of bureaucrats instead of meekly submitting to the demands of rich corporations. We as free citizens have the power to demand from our elected of“cials that our property values also count!A story of the haves and the have-not-as-much Harvey Goldstein The attitude of President Trump toward federal law enforcement is, to put it mildly, mixed. The FBI refused to bend to his will. So it is comprised of hardened DemocratsŽ engaged in a WITCH HUNT.Ž The FBI was, according to Trump, too preoccupied with the Russia investigation to prevent the Parkland, Florida, school shooting. Its reputation is in Tatters „ worst in History!Ž But Immigration and Customs Enforcement (ICE) has passed the loyalty test. ICEs enforcement surge is merely the keeping of my campaign promise,Ž explained the president. Referring to ICE acting Director Thomas Homan, Trump said, Somebody said the other day, they saw him on television. ... He looks very nasty, he looks very mean. I said, Thats what Im looking for!Ž This is territory more familiar in political systems of personal rule. The agency that de“es the ruler must be discredited. The agency that does his bidding is viewed as a kind of Praetorian Guard. Most of the professionals working in ICE would surely deny this characterization, pointing to an important legal role independent from any individual president. But they need to understand that their work is now being con”ated with Trumps nativism. ICEs 40 percent increase in arrests within the country after Trump took of“ce is now closely associated with the presidents political priorities. His sweeping executive orders on immigration broadened the focus of enforcement beyond serious threats to public order. Arrests of immigrants without criminal convictions have spiked dramatically. Routine check-insŽ with ICE of“cials can end with handcuffs and deportation. Sanctuary citiesŽ „ a recurring presidential political obsession „ are being targeted with additional personnel. Hundreds of children have been removed from parents seeking asylum and detained separately „ compounding their terrible ordeal of persecution and ”ight. ICE recently announced a new policy that makes it easier to detain pregnant women. Asylum seekers have often been denied humanitarian paroleŽ while their cases are decided, effectively jailing them without due process. Of“cials of the agency insist their nonpolitical mandate hasnt changed. But Homan has praised the Trump administration for taking the handcuffs off law enforcement.Ž Whatever their intention, ICE agents are being used by the president to send a message of callousness. And they are tying themselves to Trumps political fortunes in the process. The job performed by ICE is essential to American security, and not easy. Agents must prevent some truly dangerous people from entering and staying in the country „ gang members, drug dealers and terrorists. But it is also their job to deal with asylum seekers „ men, women and children ”eeing from gangs, targeted for death by drug cartels and oppressed by terrorist states. Some of the worst people in the world, and some of the most sympathetic people in the world, are processed by immigration of“cials. It takes care and discernment to make this distinction. ICE is not currently an agency famous for its care and discernment. In releasing an immigration activist detained by ICE early this year, U.S. District Judge Katherine B. Forrest said, It ought not to be „ and it has never before been „ that those who have lived without incident in this country for years are subjected to treatment we associate with regimes we revile as unjust. ... We are not that country.Ž Accusations of abuse in ICE custody are numerous and serious, and they preexisted the Trump era. An investigation by ProPublica and the Philadelphia Inquirer reported cases of racial pro“ling, fabricated evidence and warrantless searches „ all given little scrutiny by overwhelmed immigration courts. During the last few years, there have been hundreds of accusations of sexual abuse, racial slurs, abusive strip searches and verbal harassment in ICE jails, prisons and detention centers. For an institution that claims zero toleranceŽ for such practices, it seems to get a lot of serious complaints. One asylum seeker, Gretta Soto Moreno, has called the facilities worse than normal prisons because ICE feels like it can treat immigrants any kind of way.Ž This is the bitter fruit of dehumanization „ in a facility, in a system, in a country. It is unclear if Trump would even regard such a reputation as undesirable. He has effectively given permission for bullying. This is an issue ripe for more rigorous congressional oversight „ even an independent commission to investigate charges of physical and sexual abuse in the ICE system. But this would require a critical mass of elected Republicans to give a damn about the rights and dignity of migrants. It is a distant dream. Michael Gersons email address is michaelgerson@ washpost.com.ICE and the bitter fruit of dehumanization Michael Gerson As the museum of human nature, aka the United States Holocaust Memorial Museum, marks its 25th anniversary, it continues to receive artifacts, such as a letter handwritten on a yellow scrap of paper. It was donated to the museum by Frank Grunwald, 85, who lives in Indianapolis. He was the younger of two Czechoslovakian boys who sit smiling on their mothers lap in a photograph the museum has. It was taken before this Jewish family was swept into the Nazi murder machinery. Frank, then 11 and known as Misa, is alive because unlike his brother John, then 16, Frank did not limp. In July 1944, their father was segregated with male prisoners who were working in an Auschwitz factory. The boys were with their mother in the Czech family section of the camp when a Nazi noticed Johns limp and selected him for gassing. Unwilling to have John face death alone, on July 11, Vilma went with him, leaving behind this letter to her husband: You, my only one, dearest, in isolation we are waiting for darkness. We considered the possibility of hiding but decided not to do it since we felt it would be hopeless. The famous trucks are already here and we are waiting for it to begin. I am completely calm. You „ my only and dearest one, do not blame yourself for what happened, it was our destiny. We did what we could. Stay healthy and remember my words that time will heal „ if not completely „ then „ at least partially. Take care of the little golden boy and dont spoil him too much with your love. Both of you „ stay healthy, my dear ones. I will be thinking of you and Misa. Have a fabulous life, we must board the trucks. Into eternity, Vilma.Ž So, the museum presents human natures noblest as well as vilest manifestations. It has received 43 million visitors, 90 percent nonJewish, many of whom have had opportunities to talk to survivors, such as Fanny Aizenberg, who in her 102nd year still comes most Sundays. Located just off the Mall, one of the worlds most pleasant urban spaces and the epicenter of American politics, the museum in”icts an assaultive, excruciating knowing: Nothing „ nothing „ is unthinkable, and political institutions by themselves provide no permanent safety from barbarism, which permanently lurks beneath civilizations thin, brittle crust. This is why the Holocaust is the dark sun into which this democracy should peer. Calling the Holocaust unfathomable is a moral ”inch from facts that demand scholarship, which the museum enables. It has, for example, more than 900 video interviews with witnesses and collaborators. And perpetrators, such as Juozas Aleksynas, a member of a Lithuanian police battalion that committed genocide in Belarus in 1941: We were issued Russian guns and bullets ... some were exploding bullets. ... A persons skull opens up so fast. ... They would carry children „ the little ones „ theyd take the others by the hand. They lie down, lay the child next to them. ... First you shoot the father. ... How would the father feel if the child was shot by his side?Ž An album found long ago in an abandoned SS barracks contains photos of Auschwitz guards and administrators at leisure „ singing, picnicking. It includes some of the few pictures of a short, darkhaired man -Dr. Josef Mengele, who escaped prosecution for his medicalŽ experiments, drowning in 1979 while swimming in Brazil. In his mindopening 2017 book Why? Explaining the Holocaust,Ž Peter Hayes says the subject continues to resist comprehension.Ž Resist, but not defy. His many conclusions include the awesome „ for better or worse „ power of individual agency: No Hitler, no Holocaust. But Hitler began tentatively, with small measures. Hayes concludes his book with a German proverb: Wehret den Anfangen „ beware the beginnings. Today, there is an essentially fascist government in Hungary. Anti-Semitism is coming out of the closet: The Labour Party, which might form Britains next government, is riddled with it, from the top down. Blood-and-soil tribalism „ degenerate successor to throneand-altar conservatism „ is fermenting across Europe. And there is a name for what is happening to the Rohingya in Myanmar: genocide. The museum of human nature remains what it would prefer not to be: pertinent to understanding not only the past but the present. How do those who work at the museum, immersed in the task of making us remember the unspeakable, maintain their emotional equilibrium? By also remembering Vilma. George Wills email address is georgewill@ washpost.com.A showcase of the vilest and noblest manifestations of humanity George Will Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50533054 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50533018 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531453 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50532702

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. Making good on promises made at a series of community meetings, the developer of Babcock Ranch has offered to sell 2,250 coveted acres to Lee Countys 20/20 program. Kitson and Partners LLC has “led an application to sell the land to the county preservation program. It is owned by the companys Babcock Property Holdings subsidiary. Babcock Ranch developer Syd Kitson told Lee County audiences during a series of community meetings last year that the site would be offered to the county once approval was in hand for the 4,157 acres of Babcock ranch located in the county. County Commissioners granted Kitson the comprehensive plan and zoning changes needed to build the Lee County portion of Babcock Ranch at a meeting several weeks ago. Kitson Senior Vice President Gary Nelson has projected the value of the site at $10,500 per acre. At that price, the parcel would total $23,625,000. However, county procedures for a large land acquisition require multiple appraisals to be conducted. Last years $42.4 million purchase of the Edison Farms property east of Interstate 75 was based on three appraisals. The property is adjacent to the county-owned Bob Janes Preserve, which consists of 5,620.37 acres acquired for $41.5 million nearly 12 years ago. The cost per acre for the Janes Preserve was $7,390.72. At that price, the 2,250 Babcock Ranch acres offered to the county would cost about $16.6 million. The land offered to the 20/20 program includes 497 acres on which development has been approved. Babcocks offer is contingent on the county agreeing to allow the 1,630 units that could have been built on a slice of the property to be placed on another part of the Babcock Ranch property. There would be no homes on the easternmost pods that were in the development application, instead those units, that density, would move to the western portion of the site,Ž said Tina Matte, a spokeswoman for Babcock Ranch. In setting a value for the property, Kitson has offered to value the land based on what it is worth without the development entitlement Babcock Ranch was granted by the county. Essentially, the land is being offered to the county at a discount. This is entitled land, and entitled land has a higher value.Ž Matte said. Syd felt that by using that raw land price rather than an entitled land price, it would be more fair to the county and to the 20/20 program.Ž The countys 20/20 fund has about $42 million in the bank, but that includes funding for maintenance and improvements to the existing preservation land. Kitson & Partners bought the 91,000-acre Babcock Ranch in 2006 and later sold 73,000 acres to the state for preservation. Lee County Commissioner Frank Mann, who has voted against the Babcock Ranch development in his district at every opportunity, takes a positive look at acquiring the conservation property. For one thing, Mann said, the land is adjacent to the Bob Janes Preserve, a 5,620-acre property that he has commended as a water recharge and wildlife habitat area. For another, he notes that it makes the preserve accessible to North Fort Myers. I was always hopeful that we would someday add it because it is immediately adjacent to the Bob Janes Preserve,Ž Mann said. This would just expand the Bob Janes right up against North River Road in North Fort Myers.Ž The parcel is the same property on which Kitson and the county attempted to negotiate a 20/20 sale more than a decade ago. That deal fell apart because appraisals were based on comparable sales that did not re”ect the drop in real estate values in the county after the start of the Great Recession. Nelson said that a recent sale of 430 acres to Florida Power & Light for $10,800 justi“es the $10,500 per acre valuation for the Babcock property. In the run-up to the county commission vote to approve the project, Kitson held meetings and was repeatedly asked about the 20/20 donation. We did a lot of public outreach, in Alva, in North Olga and in Bayshore and at every single one of those meetings at least one person said are you going to offer those eastern pods to 20/20,Ž Matte said. Syd said I will when we get through this process so this is really him keeping a promise that he made to the neighbors.Ž The chair of eYes on 20/20, a citizens group created to support the conservation program, said it would be a good addition. We have always believed that is an important parcel, it would be great if the county could get its hands on it,Ž said eYes on 20/20s Barbara Manzo. Its a valuable piece of property, we would support that purchase, absolutely.Ž The offer to negotiate the sale of the property comes as commissioners grapple with future funding for the 20/20 program. The 20/20 fund is supposed to be maintained at $40 million in reserves. A big purchase such as the Babcock parcel could make money tight for maintenance and buying additional property. Commissioner Larry Kiker has suggested keeping a running balance of $40 million plus a 20 percent overage in the fund. Renewed funding for the program depends on the largess of commissioners, who are in the midst of discussions about how, when and by how much to replenish the 20/20 account. County staff is expected to make a recommendation at a commission work session next month. The county has committees working on the 20/20 program that have had a dif“cult time making a quorum over the past year. It also still needs to be reviewed by county staff. Theres a lot of work to be done,Ž said Betsy Clayton, county spokeswoman. The April meeting of the Conservation 20/20 Land Acquisition and Stewardship Advisory Committee, which evaluates potential sites, was canceled when a quorum could not be reached. Meetings have been repeatedly canceled over the past year. Commissioners appoint members to the committee, which has signi“cant membership from both developers and conservationists. Commission Chairman Cecil Pendergrass recently speculated that the county has almost exhaustedŽ potential 20/20 sites. An 84 percent majority of county voters reaf“rmed the program last year, 20 years after a nonbinding referendum helped launched the program, which has made 130 purchases, setting aside 29,000 acres for conservation.Babcock Ranch offers Lee County 2,250 acres valued at $23.6MBy Bill SmithNEWS-PRESSSave our History EventsThe Punta Gorda History Center and Punta Gorda Historical Society will welcome the public to two events during the annual Giving Challenge. On May 1 at the Punta Gorda Womans Club at 118 Sullivan St., from noon to 8 p.m., there will be a fun day with free hot dogs, popcorn, baked goods, games, music, crafts and more. Enjoy the day and learn most about Punta Gordas past. On May 2 at the Punta Gorda History Center at 512 E. Grace St, from 8 a.m. until 10:30 a.m. there will be a History Trivia Breakfast. You can join other history buffs for a light breakfast and two rounds of historic trivia with prizes. Donations to the Punta Gorda History Center and Punta Gorda Historical Society are requested, but not required to participate. During these two days donations from $25 to $100 through the Giving Challenge will be matched by the Patterson Foundation 1:1. The Historical Society needs to make major repairs to many of the roofs of the buildings they are preserving including the one on the historic Womans Club Building. The History Center is working to preserve and make accessible for research and to the public the vast Vernon Peeples Collection and other Punta Gorda History collections which would be lost to future generations if not preserved and indexed. Direct donations to either organization can be made online from noon to noon May 1 and 2 at givingpartnerchallenge.org and entering the name of the organization to which you wish to donate. For more information, call 941-9168800 or 941-258-2080. COMMUNITY NEWS BRIEF

PAGE 11

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 11 MATTRESSES adno=50533295

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 LOCAL SPORTS LOCAL SPORTS BASEBALL: Charlotte 10, Inspiration Academy 5PUNTA GORDA „ It happens all the time in baseball „ a pitcher who has dominated leaves the game, giving the opposition a jolt of relief and con“dence as they batter the relievers and rally to win. That was the case for the Charlotte High School baseball team as it rallied from a 5-0 de“cit for 10 runs in the sixth inning for a 10-5 win in the teams season “nale against Inspiration Academy of Bradenton. Most impressive about the comeback was how the Tarpons did it, with pinch hitters and junior varsity players, not to mention the help of the Lions, who committed three errors that inning. Charlotte (17-7) got next to nothing going off Lions starter Steven Colon, who allowed a walk and three hits in “ve innings while striking out 11. (Colon) was amazing tonight. Weve played them before but we didnt know they had that arm,Ž Charlotte coach Lavell Cudjo said. He kept us off balance and we couldnt even get runners on.Ž Lucas Hartman came in and retired the “rst batter, but when Aaron Martins routine grounder to second was muffed, the complexion of the game changed. Kyle Machado singled and then pinch-hitter Tyler McQueen reached on an error by Hartman to allow the “rst run to score. Pinch-hitter John Dominguez walked to load the bases. After a strikeout, JV player Hal Turner came off the bench and drove in two with a single and Garrett Dunson also singled to cut the lead to 5-4. After an in“eld single by pinch-hitter Justin Hinchey, Bryce Hayse walked to tie the game and Aaron Martins grounder off the plate for an in“eld single gave Charlotte the lead. Two more bases-loaded walks and a throwing error gave Charlotte its bracketŽ inning and “fth straight win as it heads to North Port and districts next week, to try for the win that really matters. For Turner, who made his varsity debut in that sixth inning, his couldnt have started his varsity career any better than with a hit that ”ipped the batting order. I got in because we were losing and he put all the JV and bench kids in. I dont think he was expecting a 10-run inning, but he was glad he did it,Ž Turner said. I saw the in“eld was holding the runner on and I tried to hit it in the right side of the “eld and put it in the hole.Ž The Lions (7-21) got 11 hits off the “rst two Charlotte pitchers, Cameron Koch and Jake Guthridge, both JV pitchers. Guthridge pitched three innings of relief to get the win. Josiah Clark had a single, triple and three runs scored for the Lions. Rob Arakel had two hits and a run, while Anthony Westbrook drove in two.CHARLOTTE 10, INSPIRATION ACADEMY 5Inspiration 201 020 0 … 5 11 4 Charlotte 000 00(10) x … 10 9 3 Steven Colon, Lucas Hartman (6), Aaron Combs (6), Fin Prosser (6) and Anthiny Westbrook, Cameron Koch, Jake Guthridge (4), Bryce Hayse (7) and Aaron Martins. WP: Guthridge LP: Combs. Top hitters: Kyle Machado (CH) 3-4, 2 runs, Josiah Clark (IA) 2-3, 3B, 3 runs. Records: IA 7-21, Charlotte 17-7.Ten-run inning pushes Tarpons past LionsBy CHUCK BALLARO SUN CORRESPONDENT SUN PHOTOS BY JENNIFER BRUNO Charlottes Cam Kroch throws out a pitch to Inspiration Academy during the Tarpons home game on Wednesday evening. Charlottes Dustin Thomas makes an out at second base against Inspiration Academy. PREP TENNIS: Regional Tournament ENGLEWOOD „ Even though Harry Trismen is new to coaching high school tennis and inherited a roster with no senior players, the Lemon Bay boys tennis team picked up right where it left off after its 2017 District Championship, winning a District title once again this season under the “rst-year coach. Lemon Bays run came to an end this week in a 4-3 Regional quarter“nals loss to Mariner which the Mantas took down to the wire at Lemon Bay High School. But even though the 2017-18 season is over for Lemon Bay, Trismen said hes excited at what hes seen in his “rst year. I cant wait for next year because I dont have any seniors on this team,Ž Trismen said. I get the whole team back, and you never know, there could be some freshmen to come in and challenge them. Ive been more of a tennis instructor than a tennis coach (before this year), but I loved it. The kids were great, the experience was a ton of fun and I look forward to doing it again.Ž Lemon Bay No. 1 player Enrique Subero and No. 2 player Noah Pirro nearly advanced the Manta Rays to the semi“nals with their play this week. Subero won his singles match 6-1, 6-3 over Andrew Kibler of Mariner while Pirro came back from a second-set de“cit to defeat Teddy Perchall of Mariner 6-3, 7-5. Subero and Pirro also teamed up to knock off Kibler and Perchall in No. 1 doubles with a 3-6, 6-4, 10-7 comeback victory. Moving up from the teams No. 3 player to its No. 1 as a sophomore, Trismen said hes been especially impressed with the growth hes seen in Subero this season. He was tremendous,Ž Trismen said of Subero. I wasnt here last year, so its hard for me to tell how he measures up to the No. 1 and No. 2 they had last year, but I think hes risen to that level.Ž After winning a District Championship in his “rst season in taking over for longtime boys tennis coach Mike Maier, Trismen said hell look to schedule more opponents out of the Mantas district to prepare them for what could be to come in Regionals and beyond next season.Lady Mantas lose to Cape Coral After qualifying for Regionals by “nishing as runner-ups in the 2ADistrict 11 tournament, the Lemon Bay girls tennis team lost to Cape Coral in the opening round of Regional play. Despite playing with just one returning starter in last years No. 3 player, Chloe DiDonato, the Mantas turned a 5-6 regular season into a trip to Regionals. But this week that came to an end when the Lady Mantas lost 5-2, with No. 2 player Siena Burger capturing a 7-5, 6-1 victory and No. 5 player Lauren Maheu capping her undefeated season with a 6-2, 6-4 win. The girls played hard today, but Cape Coral was just too deep,Ž Lemon Bay coach Darrell Roach said in a text message. Siena and Lauren played awesome matches to win us our two points on the day. These girls were a joy to work with, a group of overachievers who gave it their all despite their lack of experience. It was a very enjoyable and rewarding season for me as coach and I am proud of how they progressed, competed and represented our school.ŽMantas fall in opening round of Regionals By VINNIE PORTELLSPORTS WRITER AWAY AT COLLEGEOffensive production keeps Shane LeMaster in the starting lineup for the Eckerd College baseball team. With a 2017 AllConference upperclassman ahead of him at second base, the Charlotte High School graduate has become the designated hitter. Among the teams position players who are freshmen, LeMaster made the most appearances and starts. He hit .343 in 34 games with two home runs and 24 runs batted in. His batting average ranked 24th in the Sunshine State Conference as of Sunday. Hes done an excellent job,Ž Eckerd head coach Josh Beauregard said. Hes really run with his opportunities.Ž Hes a very smart baseball player,Ž Beauregard said. He knows what he has to do.Ž The coach said he knew from recruiting that LeMaster was a pesky outŽ and made solid contact.Ž And LeMaster has been a tough out despite having to adjust to not playing in the “eld much. He handled his two “elding chances. Its been a little weird for me,Ž said LeMaster, who usually hits sixth in the order. I never saw myself as a designated hitter.Ž Ive always believed I was a pretty good hitter,Ž he said. My main goal was to put the ball in play.Ž LeMaster said hes been trying to stay relaxed at the plate yet aggressive early in the count. Though his offensive production has come in bunches, he has put together a season-high six-game hitting streak and a four-game one. He began the week with nine multi-hit games. Six times he had three hits, and in four of those, he had at least two RBIs. He paced the offense during a March win over Lynn University, going 3-for-4, including a three-run home run and one-run single. The home run gave his team a lead it would later surrender. Ive never hit a home run,Ž said LeMaster, whose six sacri“ce ”ies tied for the conference lead. LeMaster said he doesnt plan to play summer ball because he will have a medical procedure to improve his breathing. I get headaches from my sinuses,Ž he said. I used to play basketball. I was always breathing really heavily.Ž I cant breath very well,Ž he said. Its a decent time that I have to take off. I would still work out.Ž Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.LeMaster keeps hitting for Eckerd CollegeBy BARBARA BOXLEITNERSUN CORRESPONDENT SUN FILE PHOTOCharlotte High graduate Shane LeMaster is now currently playing as the designated hitter for Eckerd College. SUN PHOTO BY TIM KERNLemon Bay No. 1 player Enrique Subero slams it home against Mariner. 2 0 1 8 0 4 2 7 o t e n c 1 2 p d f 1 2 6 A p r 1 8 2 2 : 3 0 : 3 5

PAGE 13

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 13 STATE NEWSTALLAHASSEE „ With time running out, a federal appeals court late Wednesday sided with Florida in an escalating battle over the states process for restoring voting rights for former prisoners. U.S. District Judge Mark Walker had given Florida until Thursday to create a new process after ruling in February that the states current system is unconstitutional and arbitrary, with decisions possibly swayed by politics and racial factors. But a three judge panel of the Atlanta-based 11th U.S. Circuit Court of Appeals blocked Walkers ruling while it considers an appeal from Gov. Rick Scott and other Florida Republican of“cials. We are glad that the 11th Circuit Court of Appeals has stayed the lower courts reckless ruling,Ž said John Tupps, a spokesman for Scott. Judges should interpret the law, not create it. Gov. Scott will never stop “ghting for victims of crime and their families.Ž The decision by the court came less than two hours before Scott and GOP of“cials were scheduled to hold an extraordinary late-night meeting of the states clemency board where they were poised to adopt new rules. The meeting was scrapped after the appeals court sided with Florida in a split decision. Floridas clash over voting rights comes as Scott campaigns for the U.S. Senate seat of Democrat Bill Nelson in a state where as many as 1.5 million felons remain disenfranchised by the states ban that is included in Floridas constitution. Walkers ruling had kept the ban intact, but he had challenged the current system that requires a former prisoner to wait between “ve and seven years before they can even ask to have their voting rights back. The governor and the three elected Cabinet members then decide each request individually, subject to the governors unilateral veto.Court backs state in felons rights fightBy GARY FINEOUTASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE STATEWindow coverings mimic tree branches to deter birdsGAINESVILLE (AP) „ The University of Florida is experimenting with a unique window design that mimics tree branches to help prevent bird collisions. School of“cials say birds hitting windows has been a campus-wide problem for years. Mark Hostetler is a professor of wildlife ecology and conservation in UFs Institute of Food and Agricultural Sciences. He says they asked students to monitor buildings two years ago to see where the bulk of the collisions were occurring. The new window treatments have vertical lines similar to tree branches and other obstacles that are too narrow for most birds to ”y through, so they avoid them. Hostetler says no bird collision deaths were recorded after installing the treatments in NewinsZiegler Hall.Alert deputies spot nervous felon in Florida restaurantDESTIN (AP) „ Sheriffs deputies having lunch at a Florida restaurant say they noticed a man who seemed nervousŽ about their presence, and worked to con“rm their suspicions. The Okaloosa County Sheriffs deputies learned 37-year-old Donald Lee Nelson was a fugitive from Jasper County, Indiana, wanted on charges of armed robbery, pointing a “rearm at someone and criminal con“nement with a deadly weapon. A sheriffs statement says deputies located Nelsons SUV outside an apartment in Destin on Wednesday afternoon. They called in the countys fugitive warrants team and Nelson was taken into custody when he stepped out of his apartment.Wildlife officials set traps to catch bear that killed dogLONGWOOD (AP) „ Wildlife of“cials have set up traps in a Florida neighborhood where a bear attacked and killed a dog days after critically injuring another dog. WFTV reports a bear tore through a pool screen on Tuesday and grabbed Russell Nusynowitzs 15-year-old poodle named Maggie. Two days earlier, of“cials say another resident of The Estates at Springs Landing found a bear and two cubs in his garage. Rick Mann tells the news station that the bear attacked his 5-year-old Maltese-Yorkie mix named Reese. The dog suffered seven puncture wounds and a bruised liver and underwent “ve hours of surgery.Troopers: 17 vehicles involved in crash near OrlandoORLANDO, Fla. (AP) „ The Florida Highway Patrol is investigating a crash involving 17 vehicles near Orlando. Sgt. Kim Montes said in a news release that the crash happened around 6 a.m. Thursday on State Road 520. The road was shut down in both directions as troopers investigate the crash. Montes said at least two victims were taken to hospitals with injuries that werent considered life threatening. 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa TOUR OUR MODELS TODAY! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THE FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534161BREAKING NEWS: Millions of Americans take the supplement CoQ10. Its the jet fuelŽ that supercharges your cells power generators, known as mitochondria. As you age, your mitochondria begin to die. In fact, by age 67, you lose 80% of the mitochondria you had at age 25.1 But if youre taking CoQ10, theres something important you should know. As powerful as CoQ10 is, there is a critical thing it fails to do. It cant create new mitochondria in your cells. Taking CoQ10 is not enoughTheres a little-known NASA nutrient that multiplies the number of new power generators in your cells by up to 55%,Ž says Dr. Al Sears, owner of the Sears Institute for AntiAging Medicine in Royal Palm Beach, Florida. Science once thought this was impossible. But now you can make your heart, brain and body young again.Ž I tell my patients the most important thing I can do is increase their health span. This is the length of time you can live free of disease and with all your youthful abilities and faculties intact.Ž Medical “rst: Multiply the power generatorsŽ in your cells Al Sears, M.D., recently released an energy-boosting supplement based on this NASA nutrient that has become so popular, hes having trouble keeping it in stock. Dr. Sears is the author of over 500 scienti“c papers on anti-aging and recently spoke at the WPBF 25 Health & Wellness Festival featuring Dr. Oz and special guest Suzanne Somers. Thousands of people listened to Dr. Sears speak on his anti-aging breakthroughs and attended his book signing at the event. Now, Dr. Sears has come up with what his peers consider his greatest contribution to anti-aging medicine yet „ a newly discovered nutrient that multiplies the number of tiny, energyproducing enginesŽ located inside the bodys cells, shattering the limitations of traditional CoQ10 supplements. Why mitochondria matterA single cell in your body can contain between 200 to 2,000 mitochondria, with the largest number found in the most metabolically active cells, like those in your brain, heart and skeletal muscles. But because of changes in cells, stress and poor diet, most peoples power generators begin to malfunction and die off as they age. In fact, the Mitochondria Research Society reports 50 million U.S. adults are suffering from health problems because of mitochondrial dysfunction. Common ailments often associated with aging „ such as memory problems, heart issues, blood sugar concerns and vision and hearing dif“culties „ can all be connected to a decrease in mitochondria.Birth of new mitochondriaDr. Sears and his researchers combined the most powerful form of CoQ10 available „ called ubiquinol „ with a unique, newly discovered natural compound called PQQ that has the remarkable ability to grow new mitochondria. Together, the two powerhouses are now available in a supplement called Ultra Accel II. Discovered by a NASA probe in space dust, PQQ (Pyrroloquinoline quinone) stimulates something called mitochondrial biogenesisŽ „ a unique process that actually boosts the number of healthy mitochondria in your cells. In a study published in the Journal of Nutrition, mice fed PQQ grew a staggering number of new mitochondria, showing an increase of more than 55% in just eight weeks. The mice with the strongest mitochondria showed no signs of aging „ even when they were the equivalent of 80 years old.Science stands behind the power of PQQBiochemical Pharmacology reports that PQQ is up to 5,000 times more ef“cient in sustaining energy production than common antioxidants. Imagine 5,000 times more ef“cient energy,Ž says Dr. Sears. PQQ has been a game changer for my patients.Ž With the PQQ in Ultra Accel, I have energy I never thought possible,Ž says Colleen R., one of Dr. Sears patients. I am in my 70s but feel 40 again. I think clearer, move with real energy and sleep like a baby.ŽIt works right awayAlong with an abundance of newfound energy, users also report a sharper, more focused mind and memory, and even younger-looking skin and hair. Jerry M. from Wellington, Florida, used Ultra Accel and was amazed at the effect. I noticed a difference within a few days,Ž says Jerry. My endurance almost doubled. But its not just in your body. You can feel it mentally, too,Ž says Jerry. Not only do I feel a difference, but the way it protects my cells is great insurance against a health disaster as I get older.ŽIncrease your health span todayThe demand for this supplement is so high, Dr. Sears is having trouble keeping it in stock. My patients tell me they feel better than they have in years. This is ideal for people who are feeling or looking older than their ageƒ or for those who are tired or growing more forgetful.Ž My favorite part of practicing antiaging medicine is watching my patients get the joy back in their lives. Ultra Accel sends a wake-up call to every cell in their bodiesƒ and they actually feel young again.ŽWhere to “nd Ultra Accel IIRight now, the only way to get this potent combination of PQQ and superpowered CoQ10 is with Dr. Sears breakthrough Ultra Accel II formula. To secure bottles of this hot, new supplement, buyers should contact the Sears Health Hotline at 1-877-353-0593 within the next 48 hours. It takes time to get bottles shipped out to drug stores,Ž said Dr. Sears. The Hotline allows us to ship the product directly to the customer.Ž Dr. Sears feels so strongly about this product, he offers a 100%, money-back guarantee on every order. Just send me back the bottle and any unused product within 90 d ays, and Ill send you your money back,Ž said Dr. Sears. The Hotline will be taking orders for the next 48 hours. After that, the phone number will be shut down to allow them to restock. Call 1-877-353-0593 to secure your limited supply of Ultra Accel II. You dont need a prescription, and those who call in the “rst 24 hours qualify for a signi“cant discount. To take advantage of this great offer use Promo Code NPUAAPR18026 when you call in.CoQ10s Failure Leaves Millions WantingUse this pill to supercharge your brain and think better than ever.BREAKING NEWS...THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY. NASA-discovered nutrient is stunning the medical world by activating more youthful energy, vitality and health than CoQ10. adno=50534538AdvertisementAdvertisementAdvertisement adno=72t0028

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 LOCAL/REGIONAL NEWSChildren of Charlotte County Clerk of Court employees had the opportunity to tour all areas of the Charlotte County Justice Center Thursday for National Take Our Daughters & Sons to Work Day. The Clerks Of“ce hosted an all-day program for the kids to learn about the work of clerk staff, judges, bailiffs and jury members. Having our Clerks Of“ce staff actively participate in Bring Your Child to Work Day is incredibly rewarding because its important for our children to see the great work their parents do day-in and day-out which helps their community,Ž said Clerk Roger Eaton. The day kicked off with kids observing “rst appearance, where recent arrestees are assigned a court date, advised of whether they qualify for a public defender, and have their bond set by a judge. Next was a tour of the Vietnam Wall near the courthouse, followed by the control room and jail cells, meeting a county judge, a brief presentation from Leadership Charlotte, and touring jury management. In the afternoon, they visited the marriage license and passports departments and had a presentation from the Supervisor of Elections. Parents were also invited to tour each area of the Justice Center along with their children. Im excited for the day,Ž said Stacey Wear, a staff member at the clerks Murdock Circle of“ce. I think itll show the kids everything we do here and things theyre normally not exposed to.Ž Kids said their favorite part of the day was touring the jail cells and the courtroom, where Judge Peter A. Bell explained the role of the judge and the court process. Shea Codrington, who works in court administration, said it was neat for her son Ricky to see “rsthand the type of work she does, which isnt easy to explain to a child. Hes been wondering for years, trying to understand what I do when I go to court,Ž she said. Clerk Eaton said while the clerks of“ce has participated in the national event in the past, this year staff made it more of an experience for the kids to see everything that goes on at the courthouse. Twenty-four kids attended. Email: aeasker@sun-herald.com Clerk hosts Take Our Daughters & Sons to Work DayBy ANNE EASKERSTAFF WRITER SUN PHOTO BY ANNE EASKERChildren of employees at the Clerk of Court got a full tour of the Charlotte County Justice Center for Take Our Daughters & Sons to Work Day.Englewood Community Hospital staff spent time with young family members Thursday during Take Your Child to Work Day. The event offers hospital staff an opportunity to acquaint their children with the rewarding field of healthcare and experience a behind the scenes look at what hospitals do. Children learn about the many types of jobs in a hospital that make up the team needed to care for patients including nursing, imaging, food and nutrition, plant operations, environmental services and administration. Students learned CPR and other medical techniques. They also got to see the Bay”ite helicopter, which serves as a hospital in the air while patients are transported to a trauma center following a crisis situation.Englewood hospital welcomes 28 studentsBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR PHOTO PROVIDEDRight: Dane Angelissis, 10, a Venice Elementary School student whose mother, Elizabeth, is a quality coordinator/ nurse, is shown how a patient is bandaged.SUN PHOTO BY ELAINE ALLEN-EMRICHNikki Kiehl and Heather Perry are daughters of Vickie Pettigrew at Englewood Community Hospital. SAVE LIVES. GIVE BLOOD. SP17509WantToGet ?ItsEasyƒJust SHOP adno=50532882 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547 adno=720591 adno=719423 Where Shopping Makes Cents charlottecountychamber.org adno=50532903 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50531457

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 2OUR TOWN FAITH & FAMILYis one of many to ensure no stone is left unturned. There are groups for everything from event “nancing to communications and invitations to special liturgy. There is something for everyone interested in helping out. Outside of working on the anniversary party, St. Edmunds is also very active in community outreach and has helped start a variety of projects around DeSoto County. In the 1990s, the congregation led the effort to start the DeSoto/Arcadia Habitat for Humanity. In 2013, we led the effort to address local homeless issues that eventually resulted in the formation of DeSoto Cares Homeless Services,Ž said Vaughn. The church also annually awards three $1,000 scholarships to local high school seniors. St. Edmund values outreach ministry in our community,Ž he said. The church is small and close knit, with attendance ranging anywhere from 10 to 35 in the warmer months. They encourage DeSoto residents to come and see what they are all about. Everyone is always welcome here,Ž said Moore. For more information on this years events and how to get involved, visit www.episcopalarcadia”. com/ or email stedmundsarcadia@ yahoo.com. Email: kgleason@sun-herald.comEDMUNDFROM PAGE 1 ST. EDMUND THE MARTYR EPISCOPAL CHURCHWHERE: 327 W. Hickory Street, Arcadia WEBSITE: http://www.episcopalarcadiafl.com/ PHONE: 863-494-0485 EMAIL: stedmundsarcadia@yahoo.com SERVICES: Sunday Eucharist: Sunday 8 a.m. and 10 a.m., Spanish Mass: Sunday 6 p.m. F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... NICOSIA, Cyprus „ A rare 6th century mosaic depicting St. Andrew that was taken from a looted church in the Cyprus breakaway north has been returned after four decades, the head of the island nations Orthodox Christian Church said Monday. Archbishop Chrysostomos II said that the artistry that went into the mosaic coupled with its rarity made the work a symbol of Cyprus stolen heritage.Ž It is among only a handful of mosaics to have survived a period during the 8th and 9th centuries when many Orthodox icons were destroyed. The mosaic showing a bearded St. Andrew „ among Christs first Apostles „ was one of several that went missing from the Church of Panayia Kanakaria after Cyprus split into ethnic Greek and Turkish sides in 1974. A Turkish art dealer, Aydin Dikmen, was arrested a quartercentury later for selling that piece and others from Kanakaria Church, as well as artworks from other churches. Most of the Kanakaria Church mosaics have now been repatriated with the exception of one of St. Luke. London-based Greek Cypriot art dealer Maria Paphiti located the St. Andrew mosaic in 2014 after another dealer asked her to verify the origin. When the dealer was informed that the mosaic belonged to the Cyprus Church, he agreed to return it as long as his expenses were covered. Paphiti reached out to Greek Cypriot businessmen Roys Poyiadjis and Andreas Pittas for help covering the cost of the mosaics repatriation, which came to 50,000 euros ($61,200.) Archbishop Chrysostomos honored the three of them Monday during a ceremony at Cyprus Church headquarters. Cyprus hosts a second mosaic of the same rarity and time period depicting the Virgin Mary. A third resides in the Orthodox monastery of Saint Catherine at the foot of Mount Sinai.Cyprus regains rare Orthodox Christian mosaic stolen in 70sTHE ASSOCIATED PRESS AP PHOTOS PROVIDEDA Christian Orthodox cleric sits by the extremely rare 6th century mosaic depicting St. Andrew, during a ceremony of repatriation at the Archbishop in capital Nicosia, Cyprus. Archbishop Chrysostomos II told a ceremony Monday that the artistry coupled with the rarity of the mosaic „ one of only a handful which survived a period in the 8th and 9th century which saw the destruction of many such mosaics and icons „ had become a symbol of Cyprus stolen heritage.Ž VATICAN CITY „ The Vatican is urging Buddhists to work with Christians to combat corruption, saying corrupt political, business and religious leaders put lives at risk, damage the environment and threaten governance. The Vaticans interreligious dialogue office issued a message to Buddhists to mark the holiday of Vesak, which is celebrated at different times around Asia and the Indian subcontinent. In the message published Wednesday, the Vatican said the evilŽ of corruption cannot be met with silence, and urged Buddhists and Christians to work with media and civil society to expose corruption and hold white-collar criminals accountable. It said, People are scandalized by incompetent and corrupt politicians, ineffective legislation and the failure to investigate major corruption cases.Ž It warned that populist movements backed by religious fundamentalists have arisen to protest the law-and-order breakdown.Vatican urges Buddhists to join fight against corruptionTHE ASSOCIATED PRESS SALT LAKE CITY „ The Mormon church says it will celebrate the upcoming 40th anniversary of its reversal of a ban on blacks in the religions lay priesthood. The Church of Jesus Christ of Latter-day Saints said Monday night that the celebration will take place June 1 in Salt Lake City. The ban on men of African descent being allowed to participate in the religions lay clergy ended in 1978 when the religion says its top leaders received a revelation from God after praying about it. Black Mormons still account for only a small percentage of the churchs 16 million members worldwide. A 2013 church essay disavowed the ban and explained that it was put into place during an era of great racial divide that influenced early Mormon teachings.Mormons to celebrate 1978 lifting of ban on blacks in clergyTHE ASSOCIATED PRESS Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R adno=50534469 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. adno=720022

PAGE 17

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN FAITH & FAMILY TODAY Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids FGCU Herald Court Punta Gorda 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Blood drive at bank, Big Red Bus, 11-4:30, Charlotte State Bank & Trust, 1100 Tamiami Trail. Free movie ticket, Chick-fil-a coupon. 639-2511 Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib, Fish And More, Music With Jersey Beat 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-9:30 Music by Heart & Soul @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Mah-Jongg, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Free Movie, Free Movie: Men of Honor, 1 pm, 4/27 FGCU in Punta Gorda at 117 Herald Ct., All welcome AmLeg 103 Aux Dinner, 5-7PM Open to All Turkey Dinner Fundraiser $8. Also Fish $8, Shrimp or Fish/Shrimp combo $9 2101 Taylor PG 639-6337 Tiki Tom & L.A., Live music by Tiki Tom and L.A. Daniels 5-9 pm Center Court at Fishermens Village. 639-8721 Pasta and karaoke, italian heritage club pasta,meatballs,sal,des,bev,byob $8 6pm 118 sullivan st.pg.dj don&jo rsvp 9412353303 SATURDAY Outdoor Market, American legion 103 Sat 8-1 Seafood, tackle Avon produce plants bakery herbs snacks books boots food more 2101 Taylor Rd PG farmers market, 8-1pm taylor & olympia 9413914856 fresh produce, meats, seafood, cheese, prepared foods & more. live music. PCHS Band Car Wash, Support The Pride,Ž 9 to 2, Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd., PC. 627-0038 Free Art Show, Free art show at the Port Charlotte Fairgrounds Sat. (28th) 10 till 4 Free Parking, New vendors this week! World Tai Chi Day, Free TaiChi,Yoga,Medical QiGong Gilchrist Park 10am Richard Curtis 407.923.8310 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G Bingo 1-4 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 1pm Tiki open; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music/Three of a Kind@25538 ShorePG637-2606;mbrs&gsts Bike Run Benefit, $10+food pantry donation/cycle, Noon, start EU Methodist Church Hall, 700 E. Dearborn, 387-5598, www. englewoodumc.net Singer Dan Meadows, Singer Dan Meadows performs live music 12 noon-4 pm center court at Fishermens Village. 639-8721 SUNDAY Open Air Market, Open Air Market 9-1, 501 Shreve St., Punta Gorda. Produce, variety of food, clothing & crafts. Live Music 941.391.4856 Chess Club, Cultural Center 2280 Aaron St. Only 50 cents an hour. Cultural Center MembersPLUS free. Everyone welcomed 941-625-4175. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Picnic To Go, Picnic To Go, BarBQ sandwich and sides. $6.00. Cleveland UMC 28038 Cleveland Ave. Punta Gorda. 11:00-12:00pm. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 Punta Gorda Elks, 12pm Bar & Tiki open; 2-5 Funday Sunday; Music by Lee James @ 25538 ShorePG6372606;members & guests AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm CCJS JAM, JAZZ JAM from 1 to 4pm on Apr 29 at the Kingsway Golf Club. 941-766-9422 FREE for CCJS members FREE $5 for public. Sunday Bingo, Sunday at VFW Post 5690, 1-5pm Port Charlotte, Info 941-235-8992 CCJS JAM, JAZZ JAM from 1 to 4pm on Apr 29 at the Kingsway Golf Club. 941-766-9422 FREE for CCJS members FREE $5 for public. Yoga for Insomnia, Yoga for Insomnia, Sunday, April 29th, 1 … 3pm, $35, The Yoga Sanctuary, 941-505-9642 Singer Frank Matyok, Singer Frank Matyok performs live music 2-6 pm Center court at Fishermens Village. 639-8721 MONDAY Ancestry/FTM, by Dottie Baugh, 10:30 am, Monday April 30 at Port Charlotte Library. Free, public welcome, info 941-625-0867. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Trustees Meeting 10AM TODAY 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 12:30pm, 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 SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public Broasted Chicken, Broasted Chicken Dinner on Sunday 2-4pm Take out or enjoy at the club. Rotonda Elks, members & guests. SHRIMP SCAMPI, VFW Aux. Dine In or Carry Out 550 N. McCall Rd Englewood 4:00 6:00 p.m $6.00 474-7516 TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. 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. Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Up to $1300.00 in cash prizes Non-Smoking Open to all 429-602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Enjoy an evening of cards & fun. SATURDAY North Port VFW #8203, Members & guests. Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Bike Run Benefit, $10+food pantry donation/cycle, Noon, start EU Methodist Church Hall, 700 E. Dearborn, 387-5598, www. englewoodumc.net North Port Moose, Installation of officers at 5 and Get a $2 coupon for dinner! Music from 6 to 9 by Tony Dale Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. Amvets 312 Dinner, 5-7 Meatloaf Dinner W/sides & des. only $10 Ent. 6:30-9:30 Two Can Jam Public welcome 7050 Chancellor Bl NP 941-429-5403 SUNDAY Amvets 312 Breakfast, 8:30-11:00 Great selection incl bev only $7 Dogs&Burgers 1-5 Public welcome 7050 Chancellor Blvd NP 941-429-5403 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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, free trees to those who attend demo on planting caring. Contact 764-4340 Going out of business sale, Closing-last day 4-28. Take 50-75% off (pay cash save even more) clothes (ladies, men, kids), sterling silver, home decor, toys, jewelry, Vera Bradley, Bath & Body Works & much more. Excludes some handmade items. Greeting cards 4/1.00. Trinkets & Treasures 2801 Placida Tu-F 10-4, Sat.10-3. 628-5293 Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. OFFERINGS IN VENICE AND SURROUNDING AREASSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2660 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY THE EXTRAORDINARY PremierSothebysRealty.com 11521 Callaway Court $439,900 | Web ID A4212390 Courtney Green 941.809.8432 12232 Stuart Drive $439,900 | Web ID N5913656 Cindy Marovich 941.408.6041 2548 Cortenova Court $449,000 | Web ID N5917392 Debbie Sugden 941.223.9363 13180 Fernando Street $479,900 | Web ID N5917370 Cindy Marovich 941.408.6041 314 Venice Golf Club Drive $489,000 | Web ID N5916329 Bonnie Price 941.350.3362 1452 Seafarer Drive $489,900 | Web ID A4203230 Sharon Lewis 941.966.5400 555 The Esplanade North #301 $530,000 | Web ID N5916228 Peggy Olson 941.223.0686 147 Tampa Avenue East #803 $530,900 | Web ID N5912298 Joe Vuono 941.544.0977 846 Blue Crane Drive $599,900 | Web ID N5917320 Chris & Betsie Shiparski 941.375.1148 255 The Esplanade North #601 $649,900 | Web ID N5916663 Brad Tritschler 941.716.1042 14 Boca Royale Boulevard $799,900 | Web ID N5916451 Bob Linthicum 941.228.9206 386 South Shore Drive $829,900 | Web ID N5916695 Bob Linthicum 941.228.9206 5384 Layton Drive $334,900 | Web ID N5915991 Bob Linthicum & Ben Jones 941.228.9206 2480 Soprano Lane $254,900 | Web ID N5917045 Amy Terzuoli 941.536.1244 203 Nolen Drive $334,900 | Web ID N5915841 Debbie Sugden 941.223.9363 313 Hammock Terrace $267,500 | Web ID N6100093 Sandra Simic 941.504.0944 414 Pinewood Lake Drive $338,500 | Web ID N5917378 Debbie Sugden 941.223.9363 19204 Isadora Street $309,900 | Web ID N5915263 Maryanne Kurtz & Dan Olson 941.223.0037 609 Silk Oak Drive $369,000 | Web ID N5916560 Sandra Simic 941.504.0944 336 Eden Drive $319,000 | Web ID N6100024 Beth Sargent & Richard Bradway 941.716.1277 1170 Kittiwake Drive $375,000 | Web ID N5915267 Susan Dahn 941.408.3021 634 Carmel Road $324,900 | Web ID N5915531 Louise Hamel 941.780.7474 579 Mossy Creek Drive $417,400 | Web ID N5915511 Marsha Weaver 941.468.2227 20405 Cavallo Court $328,000 | Web ID N5916575 Joe Vuono 941.544.0977 OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1:30 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. adno=54535014

PAGE 18

Page E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 4OUR TOWN FAITH & FAMILYNORTH PORT „ This summer, two children may receive the opportunity to enjoy all The Gene Matthews Boys & Girls Club has to offer. The opportunity is thanks to CoastLife Church through its CoastLife Cares Picnic. The church will paying for the experiences. Next month, were expecting to sponsor two kids ... it was really well-received,Ž said CoastLife volunteer Deanna Kennedy. Since the program began, the group has already sponsored one child to attend the summer program at the Boys & Girls Club facility in North Port. CoastLife hosts the free picnic for the community. Kennedy said the goal of the picnic is to not only feed those who may need it, but also provide a fun and safe environment for families. (There is) organized kickball, games, crafts and a bounce house,Ž Kennedy said. She said there has also been bubbles for little kids, and in the summer they hope to transition to water games. The group meets behind the Boys and Girls Club at Highland Ridge Park. That is how the partnership started between the two. Kennedy noticed not many Boys and Girls families were visiting the picnic. She said she reached out to Gene Matthews Boys & Girls Club Director Wayne Ard, who offered the church a chance to sponsor a child for the summer. They jumped at (the opportunity),Ž Ard said. Ard said its one of the opportunities they offer to people who want to help the community. Kids who attend the program will be supervised by the Boys & Girls staff from 7:30 a.m. to 6 p.m. The program includes free breakfast and lunch, and costs $250 for the entire summer. They have everything to do,Ž Ard said. Ard said the biggest bene“t of the program is the adult supervision for kids from 6 years old to 18 years old. As for Kennedy and the church, they hope the function continues to grow and hope that they can continue to help those in the community. She said the whole mission is to love on the community, and to build a stronger community. CoastLife Church Cares Picnic meets from 11 a.m. to 3 p.m. the third Saturday of every month. The next picnic is May 19 at Highland Ridge Park, 6225 Kenwood Drive, North Port. For more information on CoastLife Church visit www.mycoastlifechurch. com or call 941-497-2100. To donate or to “nd out how to help the picnic, email artem@mycoast lifechurch.com or call 941-497-2100. For more information on The Gene Matthews Boys & Girls Club, visit www.bgcsarasota.com. To “nd out how to sponsor a child for the summer, email Wayne Ard at ward@bgcsarasota.com or call the Gene Matthews club at 941-423-4405. Email: aherrera@sun-herald.comCoastLife Church to sponsor a child for Boys & Girls campBy ALEXANDRA HERRERA STAFF WRITER Motorcycle runChristian Riders On a Mission for Englewood (CHROME) invites all bikers to register for a run to bene“t Englewood Helping Hand at noon Saturday, April 28, at Englewood United Methodist Church Fellowship Hall, 700 E. Dearborn. For each bike, donate $10 plus a non-perishable item or additional cash gift, all to help provide food and services to local residents in need. The run heads out at 1:30 p.m., and ends at the Englewood Beach White Elephant with Coastal Jamz band at about 6 p.m.Salvation Army lunch program to beginBeginning Thursday, May 3, from 11:30 a.m. to 1 p.m., the Salvation Army of Port Charlotte, 2120 Loveland Blvd., will begin its community lunch program. Everyone in need is welcome. People of all ages and families are welcome. For more information, call 941-629-3170 ext. 406.New Bible studyNew Hope Baptist Church, 100 Englewood Road, Englewood, will begin a 13-week study of the 20 spiritual gifts from the New Testament. The new Bible Study group begins at 5 p.m. Sunday, May 6, and continues Sunday evenings in the churchs Fellowship Hall. This is open to the public. There is a $10 workbook charge. Study concludes with a Spiritual Gifts Pro“le and Inventory.Ž Register by calling the church of“ce at 941-474-7647.Resale store specialsSt. Vincent de Pauls Resale Shop sales this week are as followed: 40 percent off linens, all golf bags $25, all golf clubs $1, mens slacks $1, jackets $1, ladies tops $1 (except yellow ticket items/boutique), all shoes 50 percent off, all glassware 50 percent off. Many other unadvertised specials. St. Vincent de Pauls Resale Shop-St. Max is at 17753 Toledo Blade Blvd. and State Road 776. Shop hours are 11 a.m. to 4 p.m., Tuesday to Saturday. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Cancer Support Ministry to feature guest speakerFirst United Methodist Church, 507 W. Marion Ave., Punta Gorda, offers a scripturally based cancer support ministry to anyone affected by this life altering diagnosis. Whether you have recently received your diagnosis or have been battling for a long time, the cancer ministry provides a place where people who understand the treatment journey are available to help, listen and support patients, as well as survivors, caregivers and family members. The Cancer Support Ministry meets the “rst Wednesday of every month at 6:30 p.m. in room 9. The May 2 meeting will feature a presentation by Laura Ross, director of Mederi Caretenders. Mederi offers skilled home health services and work closely with doctors at Florida Cancer Centers. For more information about these and other ministries at the Church, visit www.whatis1st.com or call 941-639-3842.Prayer vigilIn honor of the National Day of Prayer, Trinity United Methodist Church, 4285 Wesley Lane, North Port, invites the public to join at 10 a.m. on Thursday, May 3, for a prayer vigil. Join at the ”ag pole to pray for the community, nation and world. For more information, visit www. trinityumcnorthport.org.Night of Racing and DinnerSt. Charles Borromeo Knights of Columbus Council 5399 will present a Night of Racing and Dinner on May 5, (a big screen TV will be available to watch the Kentucky Derby). The races will be at the parish center at 21505 Augusta Ave., Port Charlotte. Doors open at 5 p.m. Dinner tickets are $10 or two for $18. Dinner ticket will include one $25,000 raf”e ticket. Admission to races only $5. The night will include a Ladies Derby Hat contest and a Mens Dapper Dan contest. Dinner tickets available at the door or from any Knight. All proceeds will go to serve the needy adults and youth of Charlotte County. For more information, call 609-287-0758.Church to host danceChrist Community United Methodist Church, 27000 Sunnybrook Road, Punta Gorda, will play host to a Country/Western dance from 6 p.m. to 9 p.m. on Saturday, May 5, with music provided by Escape. Tickets are available for a donation of $10. Snacks provided. For more information, call, 941-629-1593.National Day of PrayerThe Punta Gorda National Day of Prayer local task force will host a community observation of the National Day of Prayer at noon on Thursday, May 3, in front of the Punta Gorda City Hall Annex, 126 Harvey St., Punta Gorda. The non-denominational service will include members of the clergy, local law enforcement and civic of“cers, and is open to the public. Created in 1952 by a joint resolution of the U.S. Congress and signed into law by President Harry S. Truman, the National Day of Prayer is observed annually on the “rst Thursday in May, with this year being the 66th observance. The theme for 2018, Unity, is scripturally based on Ephesians 4:3, Making every effort to keep the unity of the spirit through the bond of peace.ŽPancake BreakfastPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte will host a pancake breakfast from 7 a.m. to 10:30 a.m. on Saturday, May 5. Cost is $5 per person. Ages 6 and under and over 90 eat for free. Proceeds to support the Haiti mission and youth camp. For more information, call 941-625-4356.Summer church scheduleBeginning May 27 through Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church RELIGION BRIEFS RELIGION | 5 CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org adno=719539 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION C O M N I T Y C H R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S N T H N S P I S C P C U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 9:30 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST N O A S T C R C O C H R 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com

PAGE 19

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILYservice at 9 a.m. For more information, call 239-250-2840.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support groupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m., the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat, specialtyitem breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941629-2085; email: sdennis@sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 4 Jesus Loves You Ministry recently held a golf tournament at Heron Creek Golf and Country Club in North Port. Sixty-eight players participated in this inaugural charity event. Jesus Loves You Ministry is a mobile outreach program for the Homeless of SW Florida. Donations of perishable and nonperishable food items, mens clothing (pocket T-shirts, jeans, work shoes, white socks) and disposable razors are always needed. For more information, contact Leslie Martin at 941661-8117 or by email at lesliejlym@gmail.com.Jesus Loves You Ministry hosts fundraising golf tourney Charles Ritchie, left, and Dick Glover sit in their cart prior to teeing o in the Jesus Loves You Ministry golf tournament. Tournament director at the Heron Creek Golf and Country Club Zach Adair, right, speaks to golfers prior to the start of the tournament. Jesus Loves You Ministry executive Leslie Martin and tournament organizer the Rev. Steven Forgacs pose for a photo on the deck of the Heron Creek Golf and Country Club. John Blackburn tees o.SUN PHOTOS BY SANDY MACYSFrom left: The Rev. Ron Tipton, John Blackburn, Lou Chicco, and Jack Ripp pose for a photo on the 5th hole prior to starting. Merle McDonald, left, and Sid White lead a group of carts to their starting positions. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bsp c online.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION O C C A V A Y C Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com adno=719540 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 6CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 04/27/18 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 ADVERTISE In TheClassifieds! 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 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! NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 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 1020 HOUSES FOR SALE PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 GETRESULTS USECLASSIFIED! 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 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 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 C a s h i n w i t h C l a s s 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 21

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 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 CLASSIFIED ADSSELL 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 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 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 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. Ce ntrallyLocated, Near Restaurants & Shopping. Pools & Laundry. 5/1 thru Oct. $950/mo. Jim507-254-2437 Findthe newYou intheClassifieds! 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 VENI C E E ff Apt 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! AR C ADIA -5 Acres f or sale 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL DIRECTOR OF ASSOCIATION MANAGEMENT WITHCAMLICENSEFORA297 UNIT MULTI-CONDOMINIUM ASSOCIATIONINBOCAGRANDE. SUCCESSFUL CANDIDATEMUSTHAVEA MINIMUMOFFIVEYEARS EXPERIENCEOVERSEEING DAY-TO-DAYOPERATIONS OFALARGEMULTI-UNIT COMMUNITY, INCLUDING BUTNOTLIMITEDTOSTAFF SUPERVISION, BUDGET PREPARATION, UNDERSTANDING ANDREVIEWOFFINANCIAL STATEMENTSANDBANK ACCOUNTRECONCILIATIONS,ANDWORKINGCLOSELYWITHASSOCIATIONBOARDS. WEOFFERCOMPETITIVE BENEFITS, HEALTH INSURANCE, 401K, PROFESSIONALGROWTHAND AGREATWORK ENVIRONMENT. DFWP, EOEEMAILRESUMETODONNA@BOCAGRANDECLUB.COM MANI C URI S T & FA C IAL SPECIALIST needed in Englewood Area. Must have Florida License. Call 941-421-8090 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 CDL CLASS A SEMI DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-706-5916 Habla Espanol IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right per son. (941)-485-5878 Venice Local AC Company looking for LEAD INSTALLER, experience required. Call 941-629-6222 TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 8CLASSIFIEDS 2050 SKILLED TRADES 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 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 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 adva ncement 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 Light Warehousing, Clean License Required. Must h ave 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 THE SOUND OF SOUL 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 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812

PAGE 23

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 23 9CLASSIFIEDS 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 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 CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires 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 NEEDCASH? HaveAGarage Sale! 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R 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 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 DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 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 BISHOP`S HANDYMAN SERVICES Residential Home & Property Maintenance, 812-2679714. Lic#G1800004348 5089 HANDYMAN / GENERAL REPAIR 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 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT 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 G UTTER S 6 Ž S eamless. 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 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. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 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 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 TYPE S O F C LEAN-UP S 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 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G 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 5140 PAINTING/ WALLPAPERING 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 PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs 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 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 10CLASSIFIEDS 5185 ROOFING 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. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6000 MERCHANDISE 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 SCRAP BOOK a lb ums I h ave 10 new albums 5.00 each. $5 941-228-1745 6027 DOLLS DOLL F rom 1950 s era C r i es, open & closes eyes, beautiful $20 941-356-0129 MARIE OS M O ND D O LL Beautiful blond, clean $10 941-627-6542 6030 HOUSEHOLD GOODS 5 VINYL Pl antat i on Sh utters o ff white,3.5Ž,all 60Žtall,can install $295, OBO 941-416-4242 AB BEER S te i ns Old er AB steins,many years,20 and up, $20 941-624-0928 AREA RUG 100% woo l h an d made 8 x 10 assorted colors $200 973-214-2177 A RE O BED Full S ize, Full Height. $75, OBO 941-429-1573 BAR S T OO L S pair o f quality wrought iron pineapple backs, new fabric $75 941-380-1311 BATH SAMOAŽ b at h (b am b oo 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 FRAMES(4) stee l on caste rs adjustable twin full queen size each $25 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CEILING FAN 4 bl a d es-w hi te $20 941-475-8061 CHAIRS S port B eac h Folding w/carrying case $40, OBO 941-429-1573 COOLERS NEW 5 pc T urquo i se Rubbermaid Set +Beach Towel $25 941-276-1881 C URTAIN S PIN C H PLEATED 84 l 90 w $25 941-218-4502 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 FLATWARE, S ILVER plated 6 sets,ŽCrown SilverplateŽ Radiance $39, OBO 941-624-2105 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $125 941-235-3193 GRIDDLE COOL T ouc h B ase 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 LI G HT H O U S E S C ollection o f 5, 6Ž tall $10 941-356-0129 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE CABINET 2 drawer, beige, good condition $10 941-276-1881 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 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. NORITAKE 77 p i eces 1950 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 ORIENTAL VASE Blk & G o ld 24Ž H X 10Ž W, plus wood stand $60 941-661-4477 PAIR DE CO RATIVE artwork 34Ž x 37Ž Florida style $35 941-828-1411 PATIO UMBRELLA 10 f oot patio umbrella. Charcoal gray. Never used. Price includes stand and weights. $70 810-813-2230 6030 HOUSEHOLD GOODS PICTURE 26X26 HARDWOOD 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 Q UILT, KIN G S IZE W/ matching shams yellow & grey like new $20, OBO 941-627-6542 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 6031 HOLIDAYITEMS N O RTH P O LE MU S I C AL TRAIN AROUND THE TREE LIKE NEW IN BOX $30 941-202-9172 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 BEDROOM SET Q ueen, 5 P c., Bed, Dresser, Mirror, 2 Nightstands. $300 941-380-2837 BOOK CASE woo d 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 d rawer p i nel t bl ue 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 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $250 941-275-5837 COFFEE & END TABLES(2 ) Clean! 50by28 & 24by26 $140, OBO 941-235-1006 COFFEE TABLE Gl ass 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 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H FABRI C abstract beige design 88X36X32. Delivery available. $275 941-202-3437 DINETTE SET h an d -pa i nte d a ll 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 DINING SET 48Ž ma h ogany table top & 4 metal frame chairs $125 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DREXEL, BEDR OO M, mahogany, 3 piece set $200, OBO 941-235-1839 ENTRY TABLE Bl ac k woo d 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 GLASS TOP f or ta bl e 42Ž x 42Ž rounded corners $25, OBO 941-627-6542 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ KITCHEN SET 40Ž C ounter Height Round Table, Brown Marble w/ 4 Black Leather Chairs $ 350 obo 941-474-6752 6035 FURNITURE LEATHER RECLEANER B rown Exlent shape $185, OBO 941-575-0690 LIFT CHAIR b y G o ld en R ec li ner Velour Fabric. Smoke and Pet free $250 941-460-9540 LOVESEAT & OTTOMEN Leather, like new, dark brown $300, OBO 941-626-7311 L O VE S EAT, good brown leather, little use, cash & carry. $60 239-887-0598 MATTRE SS & Box S pring, Full size, adjust metal bed frame. Exc Cond $95 941-697-0794 MATTRESS an d b ox spr i ng Queen. Beauty Rest Smoke and pet free $150 941-460-9540 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MATTRESS QUEEN b eautyrest pillow top like new $50 941-625-2873 MEMORY FOAM 8Ž t hi c k mattress twin size springbox frame $150, OBO 941-307-9211 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RATTAN END table Dark Rattan glass top $20, OBO 941627-6542 RECLINER LA Z BOY W a ll hugger. Great condition. $185 941-580-4460 R OC KER, C HILD S wooden vintage Excellent con dition $15 941-828-1411 S EA S HELL LAMP 19Ž tall w/ shade $20, OBO 941-356-0129 S E C RETARY DE S K writing 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 SOFA ASHLEY taupe, 90Ž 3 separate seat cushions $325, OBO 941-661-4477 SO FA ENTRY TABLE T ommy Bahama Beautiful table Sacrifice $200 715-551-6890 S WIVEL BAR stools Heavy wood,cloth back& seat$25 both $25 716-374-2950 SWIVEL ROCKERS R ose co l ored cloth like new two match ing $30 $30 716-374-2950 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 TABLE, 41Ž RD. w/1 8 Ž lea f Formica top, Beaufiful. Like new $45 941-488-5595 TV 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 WINDSOR ROCKER n i c h o l s & 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 CO MPUTER, All in one HP Pavilion 23Ž Windows 8 MS Office $195, OBO 941-475-2534 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 PRINTER & COPY L exmar k $30 941-218-4502 TV 48 I nc h S ony $300 941-218-4502 WALKIE TALKIE new $25 941-218-4502 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 LAPTOP TOSHIBA Ch romebook, 13.3Ž NICE w/case $99 941-764-3454 PRINTER EPSON 2540 SCAN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN b ust i er an d skirt from UK stunning $145, OBO 941-268-7571 CLOTHING RACK R oun d commercial grade rack, adjustable $40 941-625-2873 FIRE O PAL RIN G NEW S IZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 HARRY POTTER HOODIE new, zippered school color $35 863-494-5918 METS JACKET New, never worn, size lg. $50 863-494-5918 6065 CLOTHING/JEWELRY ACCESSORIES MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 MULTI S APPHIRE RIN G womans size 7 tgw 4.68 cts $100 941-554-2140 PURSE DOONEY & BOURKE Black Satchel $250, OBO 941-429-1573 RIN G LARIMAR & FIRE O PAL sz 7,tcw 7.43cts $55 941-554-2140 RING PERIDOT HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 W ALLET HARLEY DAVID SO N w/chain. never used. $25 941-235-2203 6070 ANTIQUES COLLECTIBLES 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 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CAMERAS $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 COINS P roo f an d m i nt sets $7 781-956-8891 EARNHARDT SR di ecast cars w/display cases in original boxes $45 941-624-3091 GOLD COIN $5 I n di an 1911 $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 ELVIS El v i s c l ass i c v i ny l F or Fans Only 1959 collector $10 941-214-8188 LP LIONEL Ri c hi e A mer i cans Idol classic vinyl Cant Slow Down $25 941-214-8188 LP MICHAEL J ac k son B a d classic vinyl ex shape collector $75 941-214-8188 LP MI C HEL Jackson classic vinyl Thrill 33 ex shape $75 941-214-8188 LP SIMON & G ar f un k e l B oo k Ends classic folk vinyl $25 941-214-8188 NAUTICAL CHARTS 14 T ota l 1970s and 1980s, good condition. $40 716-598-2406 PRE 1982 C opper P enn i es 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 RECORD STREISAND ,Christofferson A Star Is Born 1976 $25 941-214-8188 RE CO RD WH O 45 classic Behind Blue Eyes great collector $10 941-214-8188 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 W L HALF DOLLARS 1937 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 GUITAR YAMAHA FG700 VGC $120, OBO 941-244-7720 HAMMER DULCIMER O a k with stand, excellent cond. $350, OBO 716-523-0463 MANDOLIN AMERICAN C onservatory by Lyon Healy, very old, GC $275 716-523-0465 YAMAHA KEYBOARD M o d e l YPG 235 ex cond w/stand $150, OBO 941-627-6542 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, LIKE NEW $75 941-268-8951 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 S H O WER C HAIR with ARM S Like New $ 35 941-268-8951 6095 MEDICAL 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 Like new condition w/back & arms $20, OBO 941-356-0129 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $90 941-268-8951 TOILET CHAIR a dj usta bl e l egs, like new $25 941-474-4411 W ALKER breaks storage light weight 3 wheels plush $65 941-580-4460 W ALKER ROLLATOR/WALKER with seat, basket, breaks, footrest. Never used. $80 941-474-7518 WALKER DELUXE seat stor age breaks more orig $249. $75 941-580-4460 W HEEL C HAIR ELE C TRI C Hov eround. Like New, Hardly Used, Exc Con $3,500 941-625-9695 6100 HEALTH/BEAUTY BATH TUBSAFTY 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 BROMELIADS VARIOUS ki n d s 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 oys ter pineapple pothos snake spi der lily $5 941-202-3696 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 ADAMS HYBRID I rons A/li g ht flex-6 to sw set-easy to hit Excl. $155, OBO 941-875-5983 A ER O BURNER 3 Wood Taylor made 15* r/h 3wood As NEW MINT $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 CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $35 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S G ood clean gol f balls 50 per bag $10 914-214-5362 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s GOLF BALLS lik e new, no scuffs, marks or logos, per dozen $7 941-488-7774 I DRIVE woo d sd r i ve21 $125 OBO 941-769-0792 JACK NICKLAUS T our h y b r id s 3 & 4, RH graphite excellen t cond, pair $45 941-488-7774 SHAG BAG Ni ce Sh ag B ag an d some practice balls. $15 941-764-3454 TAYLORMADE 3 woo d Mi n t 15* 2016 Aeroburner 3 wood $75, OBO 941-875-5983 TAYLORMADE STAGE 2 3 hybrid senior flex, with H/C $45 727-365-0401 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE GOLF CART w h ee l s / t i res 2-4 lug wheels & tires, good s p ares $10 863-494-5918

PAGE 25

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 25 11CLASSIFIEDS 6126 GOLF CARTS 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 GreatDealsin theClassifieds! 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 6126 GOLF CARTS 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 LIFE FITNESS X3 Elli pt i ca l P rofessional gym qual. Ex cond. $499 941-915-3298 NORDIC TRACK R ecum b ent 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 S HARK T OO TH f loating screen/shovel to find fossils $15 863-494-5918 TENNI S RA C KET Restring/grip your tennis racket. Call John. $ 20 941-697-1291 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REVOLVERS (6) : 17HMR ; 32 ; .38 Spec; .357mag; .44mag; Pistols (3): 9mm. Long Guns (4): .30-30; .223/.20ga survival; .12 .308. Each xlnt 941-235-2500 S&W D ou bl e act i on, T op Break, Safety Hammerless, 32 Cal, 3rd model, 38 cal, 4th model. $350 each. Baker 12ga, 1897 sidelock, Damascus Bls. $800 941-763-9238 S K S RIFLE 2 stks, # S Bayonnette, 2000 rnds 7.62X39. $750. 1913 DWM 9mm Luger, 2 mags, orig holster, Mint $1500 248-396-5997 6133 HUNTING & FISHING SUPPLIES 30 RODS REELS & Gear For Sale. Call 941-426-3608 For Details FI S HIN G R O D MIT C HELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 O UTRI GG ER S /TR O LLIN G MOTOR/TACKLE as new $495, OBO 941-769-0792 6135 BICYCLES/ TRICYCLES 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 Adult. Nice selection 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 FOLDING Bik e Ni ce 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 LADIES BIKE 26Ž S c h w i nn 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 POOL LADDER a b ove groun d new $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/MOWER Electric start 22Ž cutting width 5 cutting heights Briggs & Stratton engine $300, OBO 941-876-4059 EN G INE, Van G aurd. 9 HP Briggs & Stratton, Horizontal Shaft. $300. 941-743-8243 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 LAWNM O WER 2 1Ž $ 5 0 9 41475-8061 LAWNM O WER HU SQ VARN A s elf 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 RIDING MOWER Toro Z Master, 53Ž, Super Flow System. $600 Firm 941-815-6019 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 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING BB Q G RILL C harm G lo, 3 Burner, like new $85 941-276-3685 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $75 941-275-5837 G LA SS PATI O S et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 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 DOOR LOCK 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 HURRI C ANE S HUTTER S galv 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 U S ED ALUM Hurricane Panels priced per foot GoodCond $3, OBO 941-697-5996 6190 TOOLS/ MACHINERY C EMENT MIXER smaller electric will mix 60lb bag $85 941-538-8729 6190 TOOLS/ MACHINERY 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 J O INTER MA C HINE FREUD new in case $80 941-625-2873 LADDER 1 6 f t aluminum extension ladder $25 941-743-0158 LADDER STURDY 8 f t woo d en 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 ME C HANI C  S C REEPER $ 15 941-624-3091 MI G WELDER light gage 2 wheel cart leathers $90 941-538-8729 MILWAUKEE S ANDER Milwaukee 1/4 sheet sander $30, OBO 941-661-7284 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 REBAR BENDER manua l bender 6-d bend like new $75 941-538-8729 R O UTER C RAFT S MAN 1 1/2 Hp 25000rpm $30, OBO 941-661-7284 S KIL S AW S kil Worm Drive 7 1/4Ž Power Saw $89, OBO 941-661-7284 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 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. C AT MANIA! Have must seeŽ drop dead gorgeous Orange Manx (no tails) kittens, also male declawed-handsome! White fluffy 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 WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DI G ITAL DEEP FRYER Wol f 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 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 DRYER GE PROFILE Good Condition. Must Sell. Rotonda $50 239-220-2121 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FRID G E WATER FILTER New 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 rigerator 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 by 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 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. 6250 APPLIANCES WASHER H otpo i nt Like New. Must Sell. Rotonda $150 239-220-2121 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 5 VINYL Plantation S hutters 3.5Ž,offwhite,60Žtall,can install $295, OBO 941-416-4242 $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 BEETHOVEN 9TH S ymp. 5 CDs Book and Box $22 941-496-9252 C HANDLIER 9 light beauti f ul $99 941-496-9252 ELE C TRI C S H O E polisher kit never used in org box $18 941-391-6377 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G AME TABLE MAH OG ANY FLIP TOP W/CASTERS,NEEDS WORK $200 941-625-2873 JIGSAW PUZZLES 1000 p i ece puzzles, have many $2 941-662-9191 NE O N TRAN S F O RMER S 2 heavy duty lg. $50 941-496-9252 RECORD COLLECTION 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 W INE C RATE S O ld G ood shape $100 941-624-0928 6265 FREE MERCHANDISE FREE C HAINLINK FEN C E 19 x15 feet you remove $0, OBO 941-475-2385 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S 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 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 0 BUI C K LU C ERNE C XL $12,539 4D Sedan 34,713 mi 844-467-9558 dlr 20 11 BUI C K LU C ERNE $12,899 CXL PREM. $12,899 MI 844-467-9558 dlr 7020 BUICK 20 15 BUI C K EN CO RE $14,528 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 20 15 BUI C K EN C LAVE $23,989 FWD, White 43,232 Mi, 844-468-0509 DLR 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 2016 BUICK CASCADA PREM $24,804 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 C ADILLA C C T S $4,990 4Dr Sedan 125,191 Mi, 844-468-0509 DLR 200 7 C ADILLA C DT S BA S E $8,320 4D Sedan White 48,669 mi 844-467-9558 dlr 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 2008 C ADILLA C E SC ALADE $13,990 4x2 164,490Mi, 844-468-0509 DLR 2011 CADILLAC SRX $16,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 15 C ADILLA C S RX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 20 15 C ADILLA C E SC ALADE ESV $38,989 4x4 Black 86,712Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 1 2 C HEVY C RUZE L S $7,599 4D Sedan Black 87,067 mi 844-467-9558 dlr 2006 C HEVY TAH O E $7,990, 4x2 LT, 162,396 m 844-468-0509 DLR 2011 CHEVY CRUZE $9,989, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 20 1 2 C HEVY IMPALA $9,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 17 C HEVY C RUZE LT $12,290, 4Dr Se 46,630 m (844)467-9558 Dlr 2017 CHEVY TRAX 1LT $13,464 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 1 6 C HEVY C RUZE $13,989, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 2014 CHEVY MALIBU $13,989, 4Dr Sedan LTZ 51,855 m 844-468-0509 DLR 20 17 C HEVY C RUZE $13,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 15 C HEVY TRAX LTZ $15,942 4D SUV 30,813 MI 844-467-9558 dlr 20 17 C HEVR O LET MALIBU $16,988, 4DR SEDAN 40,889 mi 844-467-9558 dlr 20 15 C HEVY E Q UIN O X $16,989, FWD, 40,598 MI 844-468-0509 DLR 2011 CHEVY SILVERADO 1500 $19,989, 4x4 CREW CAB 844-468-0509 DLR 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 17 C HEVY C AMAR O $23,990, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BE A 416 miles 866-726-8593 DLR 2003 ANNIVERSARYCORVETTE Coupe, 42,822 mi. 6 spd, min t $22,500 OBO 941-889-7989 7050 CHRYSLER 2009 C HRY S LER 300C $8,990 REAR-Wh dr Teal 844-468-0509 DLR 20 1 3 C HRY S LER 200 LX $9,094 4D SE RED 66,665MI 844-467-9558 Dlr 20 15 C HRY S LER 200 LMTD $13,996 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 20 1 3 C HRY S LER T &C $16,989 Fr-wh -Wh dr Red 45,131 mi 844-468-0509 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 22,035 miles 866-726-8593 20 15 C HRY S LER 300 S $21,310 4Dr Se, Silver 31,333mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $23,989 Fr-wh -Wh dr Red 36,390 mi 844-468-0509 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 15 D O D G E DART $14,990,4Dr Sedan SE 50,904 m 844-468-0509 dlr 20 1 6 D O D G E J O URNEY S XT $15,012 4DR SUV 38,766 mi 844-467-9558 Dlr 20 15 D O D G E DART G T $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 12CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.-SAT. 9AM 3PM1367 RIODEJANEIROAVE.LOTSOFANTIQUES, LOTSOFUNCOMMONITEMS, EVERYTHING ISCOOL &/ORUNIQUEHOUSEISFOR SALE TOO! FRI.S UN. 8 AM-4PM 25363 Aysen Dr. MOVING SALE!! Entire Contents of Home Must Go! Furn., Household, ETC! NEEDAJOB? CHECKTHE CLASSIFIEDS! S AT. 8 3 2 1 8 4 Highlands Rd. PRE-MOVING SALE! Household items, Tools, Home Decor and other items. 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 3 17 2 4 9 Edgewater Dr. (near Flamingo) W heelchairs, Bedside Commode, Pressure Washer, Rollator Walker, Alpaca Ponchos, Ruanas, Jewelry, Bedspreads, Men & Womens Clothes, Accessories, misc Household. 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 S AT.S UN. 9 AM? 3 5 0 4 Middletown St. ESTATE SALE! Tools, Clothing, TVs, Electronics & MUCH MORE!! SATURDAY 8 : 00 am1:00 pm 1097 Staley St, PC. Estate sale, collectible dolls & plates, dining room, bedroom furn, appliances, misc. 6004 PORT CHARLOTTE GARAGE SALES 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-SAT 10AM-5PM SHOWING LOVE TO OUR LOCALS! A Storewide Sale all for you! PG Train Dept 1009 Taylor Rd. AdvertiseToday! 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!! 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!. GETRESULTS USECLASSIFIED! SAT 4/28 8 3 32181 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 FRI SAT 8 : 00 4 : 00 1123 Byxbee Ct, North Port. Lawn and Garden Tools and Equipment Plus Computer Desk, Epson Printer 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 9 AM3 PM 2766 Chickasaw Ave. HUGE YARD SALE!!! Something for Everyone! Too Much to List! 6007 ENGLEWOOD AREA GARAGE SALES FRI .SAT 8AM 2PM 6319 Hera St. Holiday Items, Clothing, Pockebooks, Shoes, Housedhold & MORE!! 6010 S.GULF COVE AREA GARAGE SALES FRI SAT 8 : 00 2 : 00 9088 Sandspur St. 33981. Tools, Toys, Girl Clothes, House hold items, misc. FRIS AT. 9 AM3 PM 14358 Edsel Dr. Household, Tools, Fishing, Decorative Items and Lawn Care! EmployClassified! 6011 S. VENICE AREA GARAGE SALES FRIS AT. 9 2 3 1 6 4 Fallow Rd. MOVING SALE! Household, Furniture, Futon, Wicker Settee and much more! 6011 S. VENICE AREA GARAGE SALES SAT. 9-2 2184 Woodmere Rd. GARDEN SALE Tools, metal bench, windows, clay pots, treallas, ladders and much more. 6012 VENICE GARAGE SALES FRI.S AT. 8 AM-1PM 8 7 2 Chalmers Dr. MOVING SALE!! Iron Kit. Set, Dining Rm. & Qn. Bedrm. Set, Rattan Table & Chairs, Wall Ent. Center, Coffee & End Tables, Crystal Stemware, Fine Chinea. Floral A rrang, Decor & MUCH MORE!! SAT 8AM 2PM 1332 Pine Needle Rd. MULTI FAMILY! Tools, Electron ics, CDs, DVDs & Blue Rays, Household & MUCH MORE!! S AT. 8 AM-4PM 629 C adiz Road. Household, Col lectibles, Kitchenware & MUCH MORE!! Come Check Us Out! ADVERTISE! 6013NOKOMIS/OSPREY GARAGE SALES FRIS UN. 9 -4PM 641 Coral Dr. Massive Yard Sale! Somethin g for Ever y one!! 7060 DODGE 20 1 6 D O D G E J O URNEY $15,984,4Dr FWD White 52,143 m 844-468-0509 dlr 20 1 6 D O D G E C HAR G ER SXT$18,262 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,277 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 2017 DODGE GRCARAVANSXT$19,373 4Dr, Pass Van White 31,029 MI 844-467-9558 Dlr 20 17 D O D G E G R C ARAVAN $19,990,FWD, Black 41,098 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,840 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 17 D O D G E J O URNEY $23,990,4Dr FWD White 22,614 m 844-468-0509 dlr 2015 RAM 450CAB $32,600 CHASSIS 32,146 mil 866-726-8593 DLR 2017 RAM 1500 BIG HORN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 2016 DODGE CHALLENGER $35,887 PITCH BLACK, 2,291MI 855-481-2060 DLR 2016 RAM 1CREW $40,995 Truck 11,189 mil 866-726-8593 DLR 20 1 6 D O D G E RAM 2 5 00 $41,989 4X4 CREW CAB 42,535 mi 844-468-0509 dlr 20 14 D O D G E RAM 2 5 00 $44,990 4X4 MEGA CAB 77,684 mi 844-468-0509 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 2006 FORD TAURUS SE $3,985 4D Sedan 99,793 mi 844-467-9558 dlr 2000 FORD MUSTANG $5,950 Convertible, 40th Anniversary Edition with Premium Package, V6, Auto, Silver Exte rior, Gray Leather, Black Top, 76Kmi, Garage. 941-626-7038 2008 F O RD MU S TAN G $8,990, 2DR CONVERTIBLE 90,901 MI 844-468-0509 dlr 20 1 3 F O RD FU S I O N S E $9,471 4d Sedan Blue 97,507 mi 884-467-9558 dlr 20 1 3 F O RD C MAX $ 11,4 86 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 6 F O RD F OC U S S E $13,054 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2015 FORD FOCUS SE $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N TITANIUM$16,099 4Dr Se, Gray 42,878 mi 844-467-9558 Dlr 2014 FORD FUSION SE $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 20 1 3 F O RD E SC APE $16,984, 4DR FWD 43,733 MI 844-468-0509 dlr 20 14 F O RD ED G E LIMITED $17,3994Dr SUV Ruby Red 64,901 mi 844-467-9558 Dlr 20 17 F O RD FU S I O N $18,990, 4DR FWD 45,088MI 844-468-0509 dlr 20 15 F O RD MU S TAN G $20,990. RED, NAV, 28K MI. 855-280-4707 DLR 2015 FORD C MAX $20,995 HTCHBK 4DR 25,873 mil 866-726-8593 DLR 20 1 3 F O RD EXPL O RER $21,984, 4DR FWD 66,385 MI 844-468-0509 dlr 20 17 F O RD MU S TAN G $21,989, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 7070 FORD 20 17 F O RD MU S TAN G S E $22,899 Ecoboost Premium 36,766 mi 844-467-9558 dlr 20 17 F O RD ED G E $24,984, 4DR FWD 21,048 MI 844-468-0509 dlr 20 17 F O RD F-15 0 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 2016 FORD F 250 $29 995 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N EL $30,990, 4DR 4X2 XLT 47,216 844-468-0509 dlr 20 1 8 F O RD MU S TAN G G T $35,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 2015 FORD F 150 $38 900 PICKUP TRUCK, 10,117 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $39 800 PICKUP TRUCK, CREW CAB 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG $39,900GT COUPE, 1,045 MIL 866-726-8593 dlr 2015 FORD F 150 $40 995 Crew Pickup truck,20,214 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. 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 7075 GMC 20 15 G M C TERRAIN $17,989 FWD, White 23,532 m 844-468-0509 dlr 2017 GMC TERRAIN SLT $20,786 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 20 15 G M C S IERRA 15 00 $34,989 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 2002 JEEP LIBERTY $2 990 4X4, 170K, Good Condition, Green 941-661-2008 20 17 JEEP CO MPA SS S P $14,277 4D SUV SILVER 25,494 MIL 844-467-9558 Dlr 20 14 JEEP C HER O KEE LATITUDE $14,726 4D SUV 58,668 mi 844-467-9558 dlr 7080 JEEP 1993 JEEP CJ7 $5,000 OBO, `97 Motor, 6 Cyl. FI, Hard Top, 5 Spd. 417-989-1390 2015 JEEP CHEROKEE $20,990 4DR FWD 54,727 Mi 844-468-0509 dlr 20 1 2 JEEP WRAN G LER LTD $20,990 4DR SEDAN 96,462 Mi 844-468-0509 dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G RAND C HER O KEE $23,248 4D SUV 36,348 mi 844-467-9558 dlr 2013 JEEP WRANGLER $28,911. BLACK, NAV, 32K MI 855-280-4707 DLR 2016 JEEP WRANGLER $29,579 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 2015 JEEP GR CHEROKEE $36,500 4Door 8,105 mil 866-726-8593 DLR 2016 JEEP GR CHEROKEE $39,995 4dr 7,357 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $52,995 4Dr 14,277 mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MKX $21,911. WHITE, 41K MI. 855-280-4707 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 7120 PLYMOUTH 1 999 PLYM O UTH PR O WLER $28,995 17,531 mil 866-726-8593 DLR 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 7145 ACURA 2015 ACURA TLX 3 5L $25,369, 4DR SEDAN 16,425 mi 844-467-9558 dlr 7147 AUDI 20 17 AUDI Q 5 $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 20 1 2 BMW 3 S ERIE S $12,471 4D Sedan 111,380 mi 844-467-9558 dlr 20 1 2 BMW 328 I S D $12,990. BLACK, 92K MI. 855-280-4707 DLR 20 15 BMW X 3 $23 93 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 20 11 H O NDA FIT S P O RT $8,853 4DR HTCHBK 71,460 mi 844-467-9558 Dlr 7160 HONDA 20 11 H O NDA FIT S P O RT $9,750 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 2013 HYUNDAI ELANTRA $10,990 4DR SEDAN SE 38,268 m 844-468-0509 dlr 20 11 HYUNDAI SO NATA $10,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 1 3 H O NDA C IVI C EX $11,777 4D Sedan 55,111 mi 844-467-9558 dlr 2009 H O NDA C R-V EX-L $11,997 4D SUV 76,781 mi 844-467-9558 dlr 20 11 H O NDA PIL O T LX $12,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,417 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 1 2 H O NDA C R-V LX $13,713, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 20 1 2 H O NDA C r-v $13,984 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $14,763 4D Sedan 20,043 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,958 4D Sedan Silver 12,396 mi 844-467-9558 dlr 20 1 2 H O NDA O DY SS EY EXL $15,211 4D Pass Van 97,525 mi 844-467-9558 dlr 20 1 3 H O NDA A CCO RD EX-L $15,884 4DR SEDAN 844-467-9558 Dlr 20 14 H O NDA C R-V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 2013 HONDA CR V EX $16,368, 4Dr SUV 62,690 mi 844-467-9558 dlr 2016 HONDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 1 6 H O NDA HR-V LX $17,604 4D SUV 30,333mi 844-467-9558 dlr 20 14 H O NDA C R-V EX $17,740 4D SUV Gray 35,564 mi 844-467-9558 dlr 20 1 2 H O NDA PIL O T TOURING$17,851, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 20 1 6 H O NDA A CCO RD $17,984 4DR Sedan EX-L 55,286 m 844-468-0509 dlr 20 15 H O NDA C R-V LX $18,348, 4D SPORT UTILITY 844-467-9558 dlr 20 17 H O NDA C IVI C LX $18,446, 4D SEDAN 2,334m (844)467-9558 Dlr 20 15 H O NDA C R-V LX $18,562 4D SUV 28,724 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T EX-L $18,690, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $19,489 2D Coupe black 16,927 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,373 4D SUV RED 27,320 MI844-467-9558 dlr 20 14 HYUNDAI S ANTA FE $20,984 4DR FWD SPORT 35,046 m 844-468-0509 dlr 20 1 3 H O NDA PIL O T EX-L $21,602 4D SUV 48,567 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,069, 4DR SPT UTILITY 19,823 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $22,205, 4D SUV 28,074 MI 844-467-9558 Dlr 20 1 6 H O NDA C R-V S E $22,270 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 1 3 H O NDA C R-V EX-L $22,912, 4DR SUV,GRAY 62,690 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $23,536, 4D SUV SILVER 24,138m (844)467-9558 Dlr 7160 HONDA 2016 HONDA PILOT EX L $30,521, 4DR SUV,BLUE 35,924 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$33,385, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 20 1 6 H O NDA ODYSSEYTOUR-ING$34,164, 4Dr SUV 16,742 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $35,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $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 2017 HONDA PILOT $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2015 HONDA CR V EX $17,974DR SUV BLUE 57,624 MI, 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 15 HYUNDAI ELANTRA SE $11,485, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 6 HYUNDAI SO NATA S E $13,263 4D Sedan 45,864 mi 844-467-9558 dlr 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $16,504, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 1 6 HYUNDAI TU CSO N $17,990. WHITE, SPORT, 1.6T 41K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $18,315 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $20,109 4D SUV 10,431 mi 844-467-9558 dlr 20 15 HYUNDAI G ENE S I S 3.8 $22,9534Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI SANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 15 HYUNDAI S ANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 17 INFINITI Q 5 0 $25,990 4Dr Rear Wheel Drive 22,624 Mi 844-468-0509 Dlr 20 1 3 INFINITI M 3 7 $25,990 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7175 JAGUAR 20 11 JA G UAR XJ $25,990 4DR SEDAN 46,859 Mi 844-468-0509 dlr 7177 KIA 20 1 6 KIA F O RTE LX $10,592 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA SO UL BA S E $11,469 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 7177 KIA 20 15 KIA O PTIMA EX $14,423 4Dr Sedan Blk 35,529mi 844-467-9558 Dlr 20 15 KIA SO RENT O $15,990 4DR FWD 74,981 Mi 844-468-0509 dlr 20 17 KIA S P O RTA G E LX $18,227, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 17 KIA S ED O NA $20,990 PASS VAN 31,758 Mi 844-468-0509 dlr 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S RX 3 5 0 $10,156 4D SUV 132,157 mi 844-467-9558 dlr 200 7 LEXU S E S 3 5 0 $11,990. WHITE, 41K MI. 855-280-4707 DLR 20 11 LEXU S RX3 5 0 $18,990. WHITE, NAV, 58K MI. 855-280-4707 DLR 20 1 3 LEXU S C T200 H $19,990. GRAY, NAV F, 38K MI. 855-280-4707 DLR 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 20 14 MAZDA C X-5 $18,990 FWD, 38, 712 Mi 844-468-0509 dlr 20 1 6 MAZDA C X5 $23,990. GRAY, G TOURING, 31K MI. 855-280-4707 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ GLK-CLASS $23,989 62,788 Mi 844-468-0509 dlr 2004 MERCEDES-BENZ SL-500 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7192 MINI COOPER 20 15 MINI COO PER $16.900 Hatchback 22,669 mi 866-726-8593 DLR 7200 NISSAN 20 1 3 NI SS AN JUKE $10,685 4 dr 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A $10,990 4dr Sedan 844-468-0509 DLR 20 1 6 NI SS AN S ENTRA S V $12,674 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 17 NI SS AN ALTIMA $15,486 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr

PAGE 27

The Sun /Friday, April 27, 2018 www.yoursun.com E/N/C Page 27 13CLASSIFIEDS/FAITH & FAMILY 7200 NISSAN 2016 NISSAN ALTIMA $15,749 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 1 6 NI SS AN R OG UE $15,989 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE $18,706 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 1 3 NI SS AN Q UE S T $19,989 4dr Sedan 844-468-0509 DLR 20 17 NI SS AN PATHFINDER SV $22,250, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 1 3 NI SS AN PATHFINDER $22,984 4Dr FWD White 30,105 mi 844-468-0509 dlr 20 1 8 NI SS AN FR O NTIER S V $23,654 4D Crew Cab 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $23,989 4dr Front wheel, 844-468-0509 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 2002 S UBARU O UTBA C K Sedan $3,000 110K, Runs Great, New Tires! 941-697-1137 7210 TOYOTA 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 6 T O Y O TA CO R O LLA LE $11,681 4D Sedan White 61,917 mi 844-467-9558 dlr 20 15 T O Y O TA PRIU S $12,988 V THREE, WHITE 60,506 mi 844-467-9558 Dlr 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 20 17 T O Y O TA CO R O LLA L $13,392 4D SE SLATE MET 36,891 MI 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S $13,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 14 T O Y O TA VENZA XLE $15,311 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 2016 TOYOTA COROLLA S PLUS $15,428 4D Sedan 28,465 mi 844-467-9558 dlr 20 17 T O Y O TA CO R O LLA $15,990 4dr Sedan LE, Brown 4,954m 844-468-0509 DLR 20 1 6 T O Y O TA C AMRY LE $16,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY $16,990 4dr LE, Black 32,467 m 844-468-0509 DLR 20 17 T O Y O TA C AMRY S E $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 1 2 T O Y O TA VENZA XLE $17,869 4DR SUV 26,522 mi 844-467-9558 Dlr 20 14 T O Y O TA VENZA LIMITED $18,946 4D SUV 131,426 mi 844-467-9558 dlr 2015 TOYOTA RAV4 XLE $19,699, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 32K MI. 855-280-4707 DLR 20 17 T O Y O TA HI G HLANDER $27,715, 4Dr SUV, 8,667 mi 844-467-9558 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 200 4 VW JETTA $2 ,4 90 4DR se GL 844-468-0509 dlr 20 15 V O LK S WA G EN JETTA $10,494 2.0L S 49,176 mi 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,532 4D SUV WHITE 42,740 MI844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $27,076 4Dr SUV Silver 34,610 mi 844-467-9558 Dlr 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 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TRU C K CO VER medium size tri-fold like new $75 863-494-5918 TIRE S( 4 ) 2 45/5 0 R/1 6 Firehawk W.O. 60% Tread. $175 908-310-0310 7290 VANS 2005 DODGE GR. CARAVAN $2,950Great Cond! Cold AC, New Front Tires. 863-273-1070 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 10,466 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 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 20 1 6 H O NDA O DY SS E Y $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 20 1 8 H O NDA O DY SS E Y $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA SIENNA 3 5 Lexus eng, Everything Works! Many new parts. Ice Cold Air. $5,250 OBO 941-456-4478 2008 C HRY S LER T O WN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY 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 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 20 17 H O NDA RID G ELINE $31,877. LUNAR SILVER, RLT-T 10K MI. 855-481-2060 DLR 7300 TRUCKS/ PICK-UPS 1999 DODGE RAM 1500 $3,100 obo, V8 Magnum, New Tires. Runs Great! 110K Miles. 218-849-2618 2004 CHEVY COLORADO $7,150 ext cab, only 75K miles, Very Nice! 941-676-0879 2003 FORD F-350 Dually, $14,000,4X4, Long Bed, 112K, Lariat Package. 561-329-6157 20 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 2016 CHEVY SUBURBAN $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 2006 FORD F150 SUPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 1 999 F O RD EXPL O RER XLT $2,000 Good Condition! 941-889-7438 941-624-4350 between 9AM & 5PM 2004 CHEVROLET BLAZER $3,500 129K, 4dr, 1 Owner 941-223-6019 2006 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 2006 F O RD EXPL O RER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7332 PERSONAL WATER VEHICLES 10 SEADOO GTX 4 TEC 2006 SEA DOO Jet Ski. Complete with 2014 Magic Tilt Trailer and all Safety Equipment. Only 200 Hours. Excellent Condition $3,400 219-309-0293 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 GAS tan k T empo f ue l 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 SUNDOLPHIN CANOE oars, wheeldolly, roof pads,3 seat $225 941-769-3475 7341 TRAILER & ACCESSORIES WO RTHIN G T O N 1 2  Aluminum Trailer, New Rubber with Spare. Custom Wheels with Alum Diamond plate storage box. Excellent Condition $2,500 OBO 941-888-2273 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT/UTILITY/M C TRAILER 14or 1500 lb capacity clean $250, OBO 941-380-6935 BOAT TRAILER Tandem Axle, LOA 22, 7 W, Galv., Post w / W inch. $1,000 941-698-1074 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 200 5 HARLEY SO FTAIL 11K, Many Accessories! $7,800, OBO 941-623-3347 7361MOTORCYLCE ACCESS. MOTORCYCLE SOFT b ags canvas/vinal with rain covers $85 941-538-8729 MOTORCYCLE HELMET HJC 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 NEEDCASH? Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs 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 T urnyou r trashinto cash! Advertise youryard sa l e! OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 32 NEWMARMOTORHOME RV 2009 CANYON STAR, 53K Miles, V10 Gas, New Tires, Re cent Service, Great Condition! $49,900. 207-210-7711 7382 RV/CAMPER PARTS MISC ITEMS I nc l T ow B ar $100, Brake $100, Surge Pro tector $100. 941-412-3547 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Free movie offeredThe Fourth Friday free movie for April, Men of Honor,Ž will be shown at 1 p.m. today, April 27 at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. This biopic, released in 2000, stars Robert De Niro and Cuba Gooding Jr. The “lm chronicles the hard won achievement of Carl Brashear, a Kentucky sharecropper, who became the “rst African American master diver in the United States Navy, despite the efforts of his bigoted commanding of“cer and others who aimed to cause Brashears failure. The program, complete with a snack, is brought to you by Women Against Racism & Discrimination. Everyone is encouraged to remain after the movie for comments and discussion. Parking is free in the multi-level parking garage next to main entrance.Arbor Day ExpoUniversity of Florida/ IFAS Extension Charlotte County will be holding their annual Arbor Day Expo from 9 a.m. to 1 p.m. today, April 27 at the Environmental Campus, 25550 Harbor View Road, Port Charlotte. This years Arbor Day Expo will have something for everyone including premier plant vendors and demonstrations providing tips on planting and pruning. But wait, theres more! A special Master Gardener Plant Clinic will be open during the Expo to address all of your plant problems and questions. There is no cost to come to the Expo. There will also be free trees given out to participants who take part in tree planting demo while supplies last. For more information, call 941-764-4340 or visit our website at http:// charlotte.ifas.u”.edu.Hook Kids On FishingIn partnership with the Fishermens Village, Anglers for Conservation (AFC) is coordinating AFCs Hook Kids on Fishing program from 10 a.m. to noon on Saturday, April 28 at Fishermens Village, 1200 West Retta Esplanade, Punta Gorda. Kids ages 6 to 16, are welcome along with their parents. The “rst 80 kids registered may receive a free rod and reel. These programs teach casting, “shing safety, knot tying, the tackle box, catch and release tactics, “shing habitat and conservation; and are taught by professional guides and knowledgeable anglers. Registration is mandatory by calling Ralph Allen King“sher Fleet at 941-639-2628. Parent or guardian must accompany attendees.Car wash fundraisersThe PrideŽ of Port Charlotte Marching Band is holding a car wash fundraiser at the Peachland of“ce of Charlotte State Bank & Trust, 24163 Peachland Blvd., Port Charlotte. The young musicians will be washing cars from 9 a.m. until 2 p.m. on Saturday, April 28. Band members are raising funds for a state band competition in Vero Beach. They are requesting a minimum of $5 for a car wash, but donations in any amount will be appreciated. For more information, contact the PCHS Band Boosters at 941-2863722, email treasurer@ prideofpc.com or call the Peachland bank of“ce at 941-627-0038. NEWS BRIEFS

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, April 27, 2018 14OUR TOWN FAITH & FAMILYThe Barrier Island Parks Society and The Open Studio presented an Earth Day Festival on Sunday at Buchan Airport Community Park, 1390 Old Englewood Road. The event included ecofriendly crafts, educational speakers, live music, health-conscious fun foods, raf”es, live drums, informative demonstrations, plant sales, rescued animals and trail talks. For more information about the organizers, email info@planetenglewood.com or visit www.planetenglewood.com.Englewood celebrates Earth Day 2018 Abigail Cataloni, 6, gets a sample of honey from Jane Post of Ursu Family Honey.SUN PHOTOS BY SANDY MACYSKim Fredericks of Purple Urchin Art shows o some her creation photography and acrylic poring. Walker Lamb, 3, paints a rock during Earth Day celebrations Sunday at Buchan Airport in Englewood. Kalina Deans, 12, milks LevianŽ the goat. She is aliated with with Crazy About Caprines 4 H Club. Gary and Eva Oglander of Englewood Homegrown. They produce edible landscapes, specialty gardens, and are a plant nursery. Alten Cleveland, 8, cuddles Dale, a sleeping goat. Fran Keough of the Suncoast Human Society arranges pet blankets for sale. All the prots from sales go to the Suncoast Human Society. Robert Longo of the Florida Park Service discusses the loggerhead sea turtle shell with Angelo and Debra Sigismondo. Sue Coles, left, has a conversation with Deb Eisbrener, center, and Kathy Hadamik of the Barrier Island Parks Society. Bobaba Beebe discusses the subject of notable edible wild plants. He is discussing the spongeweed seaweed which is edible, but should be cooked before eating. FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534465HURRICANEBUSINESSEXPO 2018AND

PAGE 29

The News Wire Friday, April 27, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER TRUMP UNABLE TO RELEASE ALL JFK FILESPresident Donald Trump announced on Thursday that the public must wait another three years or more before seeing material that must remain classified for national security reasons. Seepage 8. WASHINGTON „ Bipartisan legislation to protect special counsel Robert Mueller now lies in the hands of Senate Majority Leader Mitch McConnell after the GOP-led Senate Judiciary Committee voted Thursday to advance it. McConnell, R-Ky., has said the bill is unnecessary and he wont let it reach the Senate ”oor. But the chairman of the Senate Judiciary Committee added to the pressure on McConnell by voting for the measure and saying McConnell should change his mind. While my constitutional concerns remain, I believe this bill should be considered by the full Senate,Ž said Sen. Chuck Grassley, R-Iowa. Republicans have split on the issue amid President Donald Trumps repeated criticism of Muellers Russia investigation. That break was apparent Thursday as four Republicans joined Democrats in the 14-7 vote to pass the legislation from committee. For now, the move is largely symbolic, given McConnells opposition, but it shows the complexity of Republican support for Trump when it comes to the presidents attacks on Mueller. Nearly all GOP senators say Trump shouldnt “re Mueller. But Republicans who support the legislation say its necessary to guard against presidential interference by giving Congress more oversight power. Two Republicans and two Democrats introduced the bill this month as Trump ramped up criticism of Mueller, who is investigating potential ties between Russia and Trumps 2016 campaign as well as possible obstruction of justice by the president. Trump appeared to suggest Thursday he has no intention of trying to “re Mueller, for now. But he left open the possibility he could change his mind. I am very disappointed in my Justice Department. But because of the fact that its going on, and I think youll Senate committee OKs bill to safeguard MuellerBy CHAD DAY and MARY CLARE JALONICKASSOCIATED PRESS AP PHOTOFrom left, Sen. Lindsey Graham, R-S.C., Senate Judiciary Committee Chairman Chuck Grassley, R-Iowa, and Sen. Dianne Feinstein, D-Calif., the ranking member, confer before considering a bipartisan bill to protect the special counsel from being red, on Capitol Hill in Washington, Thursday.MUELLER | 2 WASHINGTON „ Mike Pompeo took over as Americas top diplomat Thursday after being con“rmed by the Senate and sworn in across the street minutes later. The new secretary of state immediately dashed off to Europe, in an energetic start be“tting the high-stakes issues awaiting him from Iran to North Korea. The hard-charging former CIA director secured support from 57 senators, with 42 voting no „ one of the slimmest margins for the job in recent history. Every past nominee to get a roll call vote since at least the Carter administration received 85 or more yes votes in the Senate, with the exception of Trumps “rst secretary of state, Rex Tillerson, who got 56. He was sworn in at the Supreme Court by Justice Samuel Alito, a fellow Italian-American, who said he was proudŽ to of“ciate for the occasion. Pompeo, in a statement relayed by the State Department, said he was delightedŽ to serve as Americas top diplomat.Pompeo sworn in as secretary ofstateBy JOSH LEDERMAN and MATTHEW LEEASSOCIATED PRESS POMPEO | 1 POMPEOWASHINGTON „ President Donald Trumps White House doctor reluctantly withdrew his nomination to be Veterans Affairs secretary Thursday in the face of accusations of misconduct, the latest embarrassing episode highlighting Trumps struggles to “ll key jobs and the perils of his occasional spur-of-themoment-decision-making. The weeks-long saga surrounding the nomination of Navy Dr. Ronny Jackson leaves the governments second-largest agency without a permanent leader while it faces an immediate crisis with its private health care program. And it abruptly tarnished the reputation of a doctor beloved by two presidents and their staffs. White House of“cials say they are taking a Trumps VA choice bows out in latest Cabinet flame-outBy ZEKE MILLER and HOPE YENASSOCIATED PRESSCABINET | 2 JACKSONGOYANG, South Korea „ With a single step over a weathered, cracked slab of concrete, North Korean leader Kim Jong Un made history Friday by crossing over the worlds most heavily armed border to greet his rival, South Korean President Moon Jae-in, for talks on North Koreas nuclear weapons. Kim then invited Moon to cross brie”y north with him before they returned to the southern side. Those small steps must be seen in the context of the last year „ when the United States, its ally South Korea and the North seemed at times to be on the verge of nuclear war as the North unleashed a torrent of weapons tests „ but also in light of the long, destructive history of the rival Koreas, who fought one of the 20th centurys bloodiest con”icts and even today occupy a divided peninsula thats still technically in a state of war. It was all smiles Friday as Moon grasped Kims hand and led him along an blindingly red carpet into South Korean territory, where school children placed ”owers around their necks and an honor guard stood at attention for inspection. Beyond the surface, however, its still not clear whether the leaders can make any progress in closed-door talks on the nuclear issue, which has bedeviled U.S. and South Korean of“cials for decades. North Koreas nuclear and missile tests last year likely put it on the threshold of becoming a legitimate nuclear power. North Korea claims it has already risen to that level. Kims news agency said that the leader would open-heartedlyŽ discuss with Moon all the issues arising in improving inter-Korean relations and achieving peace, prosperity and reuni“cation of the Korean peninsulaŽ in a historicŽ summit. Its the “rst time one of the ruling Kim leaders has crossed over to the southern side of the Demilitarized Zone since the Korean War ended in 1953. The greeting of the two leaders was planned to the last detail. Thousands of journalists were kept in a huge conference center well away from the summit, except for a small Kim Jong Un makes historyBy FOSTER KLUGASSOCIATED PRESSNorth Korean leader is first to cross border in 65 years AP PHOTOSIn this image taken from video provided by Korea Broadcasting System Friday, North Korean leader Kim Jong Un, left, crosses the border into South Korea, along with South Korean President Moon Jae-in for their historic face-to-face talks, in Panmunjom.HISTORY | 2 This photo provided by South Korea Presidential Blue House on Wednesday shows a meeting room for the Friday summit between South and North Korea at the Peace House at the southern side of the Panmunjom in the Demilitarized Zone, South Korea. adno=50532905

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, April 27, 2018 TODAY / TONIGHTMostly sunnyMainly clearHIGH 84 LOW 6215% chance of rain 20% chance of rainPleasant with sunshine85 / 595% chance of rain SATURDAY GULF WATER TEMPERATUREMostly sunny89 / 655% chance of rain SUNDAYPartly sunny90 / 6425% chance of rain MONDAYPleasant with sunshine and some clouds90 / 6510% chance of rain WEDNESDAYNice with plenty of sunshine89 / 6310% chance of rain TUESDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 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 VENICE718088898580Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 1.15Ž Normal month to date 1.79Ž Year to date 4.32Ž Normal year to date 9.30Ž Record 2.98Ž (2003) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.39Ž Normal month to date 2.25Ž Year to date 2.51Ž Normal year to date 10.74Ž Record 2.98Ž (2003) High/Low 84/56 Normal High/Low 86/62 Record High 93 (1975) Record Low 49 (1986) High/Low 81/56 High/Low 79/70 Normal High/Low 82/63 Record High 91 (1999) Record Low 50 (1974)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 75 56 pc 79 58 s Bradenton 79 66 pc 80 64 s Clearwater 78 66 pc 80 66 s Coral Springs 86 67 pc 85 68 s Daytona Beach 81 59 pc 81 61 s Fort Lauderdale 84 68 pc 84 69 s Fort Myers 86 66 pc 86 64 s Gainesville 81 56 pc 84 58 s Jacksonville 82 58 pc 83 58 s Key Largo 82 72 c 82 70 s Key West 83 74 c 82 74 s Lakeland 82 59 pc 84 58 s Melbourne 85 62 pc 84 64 s Miami 85 67 pc 85 67 s Naples 84 67 pc 83 67 s Ocala 80 57 s 83 56 s Okeechobee 84 60 pc 83 59 s Orlando 84 59 t 86 60 s Panama City 74 55 pc 77 58 s Pensacola 78 57 pc 81 60 s Pompano Beach 84 67 pc 83 68 s St. Augustine 81 60 pc 80 61 s St. Petersburg 81 65 pc 82 66 s Sarasota 80 64 s 80 62 s Tallahassee 79 53 pc 83 56 s Tampa 81 65 pc 83 64 s Vero Beach 85 60 t 83 64 s West Palm Beach 84 63 pc 83 67 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:09a 8:37a 2:37p 9:16p Sat. 3:06a 9:06a 2:55p 9:58p Today 12:46a 6:53a 1:14p 7:32p Sat. 1:43a 7:22a 1:32p 8:14p Today 11:57a 5:25a --6:02p Sat. 12:31a 5:58a 12:23p 6:48p Today 2:41a 9:06a 3:09p 9:45p Sat. 3:38a 9:35a 3:27p 10:27p Today 11:29a 5:32a 11:58p 6:11p Sat. 11:47a 6:01a --6:53p WSW 6-12 0-1 Light NW 6-12 1-3 LightFt. Myers 86/66 part cldy none Punta Gorda 86/61 part cldy none Sarasota 80/64 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 5:57 p.m. 5:34 a.m. Saturday 6:54 p.m. 6:12 a.m. Today 6:53 a.m. 7:59 p.m. Saturday 6:53 a.m. 8:00 p.m. Today 4:15a 10:27a 4:39p 10:50p Sat. 4:58a 11:09a 5:21p 11:33p Sun. 5:42a 11:54a 6:05p ---Monterrey 75/63 Chihuahua 73/54 Los Angeles 70/54 Washington 63/52 New York 57/50 Miami 85/67 Atlanta 71/52 Detroit 60/40 Houston 80/56 Kansas City 71/42 Chicago 60/37 Minneapolis 60/36 El Paso 75/56 Denver 71/40 Billings 73/43 San Francisco 65/52 Seattle 64/49 Toronto 57/40 Montreal 61/42 Winnipeg 52/30 Ottawa 61/40 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: 04/27/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 76 52 pc 76 53 c Anchorage 44 35 pc 45 39 c Atlanta 71 52 pc 75 48 s Baltimore 61 48 r 71 42 pc Billings 73 43 s 79 52 s Birmingham 73 52 pc 77 47 s Boise 87 52 pc 67 44 pc Boston 59 50 r 66 48 pc Buffalo 60 40 pc 44 31 sh Burlington, VT 62 46 r 64 42 c Charleston, WV 70 48 c 63 36 pc Charlotte 73 53 sh 76 46 s Chicago 60 37 sh 50 34 s Cincinnati 67 45 pc 56 34 s Cleveland 62 39 c 46 33 sh Columbia, SC 76 55 pc 80 52 s Columbus, OH 68 44 c 53 34 s Concord, NH 63 44 r 70 44 pc Dallas 77 49 s 82 56 s Denver 71 40 s 74 47 c Des Moines 73 40 s 60 39 s Detroit 60 40 c 51 32 pc Duluth 44 27 c 52 32 pc Fairbanks 50 27 pc 50 32 pc Fargo 54 32 s 61 42 s Hartford 58 45 r 68 41 pc Helena 77 44 s 77 46 pc Honolulu 81 69 sh 78 66 pc Houston 80 56 s 83 59 pc Indianapolis 65 41 pc 53 33 s Jackson, MS 73 53 pc 78 50 s Kansas City 71 42 s 65 43 s Knoxville 70 48 c 69 39 s Las Vegas 94 66 s 86 62 s Los Angeles 70 54 pc 70 53 pc Louisville 72 50 pc 63 37 s Memphis 73 51 pc 72 46 s Milwaukee 50 35 sh 47 33 s Minneapolis 60 36 s 58 38 s Montgomery 74 51 pc 78 50 s Nashville 72 50 pc 69 40 s New Orleans 75 57 pc 81 59 s New York City 57 50 r 68 48 pc Norfolk, VA 74 56 c 74 51 s Oklahoma City 72 46 s 77 52 s Omaha 73 37 s 63 43 s Philadelphia 59 50 r 70 45 pc Phoenix 97 72 s 97 66 s Pittsburgh 66 44 c 51 34 sh Portland, ME 59 44 r 63 44 pc Portland, OR 61 49 sh 60 48 sh Providence 61 50 r 68 46 pc Raleigh 73 53 pc 76 46 s Salt Lake City 85 60 s 84 54 pc St. Louis 69 45 s 60 40 s San Antonio 81 58 pc 82 59 c San Diego 66 56 pc 68 57 pc San Francisco 65 52 pc 62 52 pc Seattle 64 49 pc 54 48 sh Washington, DC 63 52 r 73 45 pc Amsterdam 57 46 r 57 45 sh Baghdad 81 64 t 78 63 t Beijing 78 54 s 85 60 s Berlin 61 46 pc 70 50 pc Buenos Aires 76 62 t 70 62 r Cairo 85 63 s 88 71 s Calgary 70 39 s 74 45 pc Cancun 84 72 pc 85 73 pc Dublin 49 35 sh 51 38 sh Edmonton 72 44 s 76 44 pc Halifax 54 41 pc 54 43 t Kiev 62 43 r 69 52 pc London 52 42 r 53 42 pc Madrid 76 51 pc 65 45 pc Mexico City 77 57 pc 76 56 pc Montreal 61 42 c 61 42 sh Ottawa 61 40 c 56 38 sh Paris 66 46 pc 60 47 sh Regina 60 36 s 72 47 s Rio de Janeiro 85 73 pc 87 72 pc Rome 78 58 pc 78 58 t St. Johns 55 36 c 58 45 sh San Juan 85 72 pc 85 75 pc Sydney 69 62 pc 67 61 sh Tokyo 71 61 pc 73 62 s Toronto 57 40 c 44 29 sh Vancouver 62 47 pc 56 47 r Winnipeg 52 30 c 61 43 sHigh ..................... 94 at Thermal, CALow ............... 14 at Lake George, CO(For the 48 contiguous states yesterday)76On April 27, 1928, winter returned brie” y to Bayard, W.Va. Over 34 inches of snow fell in 24 hours. Q: Bees and what type of storm occur in swarms?A: Tornadoes 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 84/62 84/60 86/63 86/63 83/60 85/60 84/60 84/60 85/61 81/65 79/66 82/68 81/65 86/66 84/61 86/61 85/63 85/60 85/61 83/59 83/60 82/59 81/60 81/65 83/60 79/67 81/65 81/65 85/60 80/63 81/65 83/59 80/64 78/66 81/68 83/67 84/65 84/63 FROM PAGE ONE/WEATHER I am completely humbled by the responsibility and looking forward to serving the American people and getting to work right away,Ž Pompeo said. Then it was off to Andrews Air Force Base, where a U.S. government aircraft was waiting to ferry Pompeo to Brussels for meetings at NATO headquarters. State Department staffers, demoralized after a tumultuous “rst year of President Donald Trumps administration, gave a round of applause to Pompeo, who responded as he boarded the aircraft with a casual, Hi, Im Mike.ŽPOMPEOFROM PAGE 1new look at the way nominees backgrounds are checked „ and they believe they will persuade Trump to take additional time to ensure that a replacement is suf“ciently vetted. The leading person now under consideration for the VA post is former Rep. Jeff Miller, who chaired the House Veterans Affairs Committee before retiring last year, according to White House of“cials. Miller is a strong proponent of expanding private care for veterans, a Trump priority.CABINETFROM PAGE 1 understand this, I have decided that I wont be involved,Ž Trump said in a telephone interview with Fox & Friends.Ž I may change my mind at some point, because whats going on is a disgrace.Ž The legislation would give any special counsel a 10-day window to seek expedited judicial review of a “ring and would put into law existing Justice Department regulations that a special counsel can only be “red for good cause. The four lawmakers who wrote the legislation „ GOP Sens. Thom Tillis of North Carolina and Lindsey Graham of South Carolina and Democrats Chris Coons of Delaware and Cory Booker of New Jersey „ hoped committee approval would give them more time to “nd enough support in the full Senate. After the vote, the committees top Democrat stepped up that effort. The American people must know the truth, and this bill should now be brought before the full Senate for debate and a vote,Ž Sen. Dianne Feinstein of California said in a statement. With most Democrats on board, the bipartisan group had worked this week to gather additional Republican votes. That included negotiating with Grassley, who ”oated an amendment that included increased reporting to Congress by the special counsel. Democrats initially opposed that, saying it could undermine the investigation if the special counsel had to reveal too much to Congress during the investigation. But the two sides reached a compromise. The revised amendment would require that noti“cation after the investigation was done, along with a report detailing the investigations “ndings and explanations of any charges. It would require noti“cation if a special counsel were removed. Republicans who supported the bill could be at risk of angering Trump and some of his supporters they represent. Grassley, Graham, Tillis and Sen. Jeff Flake, R-Ariz., joined Democrats to advance the bill. In opposing the bill, Utah GOP Sens. Mike Lee and Orrin Hatch said it was unconstitutional and unnecessary because Trump already knows that he would face political ruin if he “red Mueller. Firing Mueller would cause a “restorm and bring the administrations agenda to a halt. It could even result in impeachment,Ž Hatch said. But Tillis said the bill was necessary to protect not just Mueller but future special counsels, and he said Congress should leave constitutional questions for the Supreme Court to decide. White House aides have said Trump doesnt intend to “re either Mueller or Deputy Attorney General Rod Rosenstein, who oversees Muellers investigation. But White House legislative director Marc Short said last weekend that he couldnt rule it out in the long term because its not known how far off this investigation is going to veer.MUELLERFROM PAGE 1 group of tightly-controlled pool reporters at the border. Moon stood near the Koreas dividing line, moving forward the moment he glimpsed Kim appearing in front of a building on the northern side. They shook hands with the border line between them. Moon then invited Kim to cross into the South; Kim invited Moon into the North, and they then took a ceremonial photo facing the North and then another photo facing the South. Two “fth-grade students from the Daesongdong Elementary School, the only South Korean school within the DMZ, greeted the leaders and gave them ”owers. Kim and Moon then saluted an honor guard and military band, and Moon introduced Kim to South Korean government of“cials. Kim returned the favor with the North Korean of“cials accompanying him.HISTORYFROM PAGE 1SACRAMENTO, California „ More than three decades after his trail went cold, one of Californias most proli“c serial killers and rapists was caught by using online genealogical sites to “nd a DNA match, prosecutors said Thursday. Investigators compared the DNA collected from a crime scene of the Golden State Killer to online genetic pro“les and found a match: a relative of the man police have identi“ed as Joseph James DeAngelo, 72, who was arrested at his suburban Sacramento home on Tuesday. Authorities didnt give the name of the site, one of many that allows people to send in their DNA and “nd long-lost relatives, like Ancestry and 23andMe. They also didnt outline the rest of the investigative process „ how they used that match to home in on DeAngelo, the former police of“cer accused of being Californias notorious Golden State Killer. Despite an outpouring of thousands of tips over the years, DeAngelos name had not been on the radar of law enforcement before last week, Sacramento County District Attorney Anne Marie Schubert said. Contacted Friday, both Ancestry and 23andMe. com said they werent involved in the case. Investigators also revealed Thursday that DeAngelo is the prime suspect in the 1975 killing of a community college teacher, raising the total number of his alleged victims to 13. Detectives are trying to link Joseph DeAngelo to the slaying and about 100 burglaries that occurred in Visalia, in Central California, while DeAngelo served as a police of“cer in nearby Exeter, Visalia Police Chief Jason Salazar said. The police chief said he believes DeAngelo is the so-called Visalia Ransacker, who terrorized the farming community about 40 miles south of Fresno from early 1974 until late 1975. Authorities alleged that he was responsible for 12 murders and dozens of rapes in California from 1976 to 1986. The suspect, they said, was tied to many of those crimes through DNA. The Ransackers crimes have not yet been added to the tally announced Tuesday in Sacramento because there is no DNA evidence connecting DeAngelo to the Visalia crimes, Salazar said. DeAngelo is suspected of shooting to death journalism teacher Claude Snelling after Snelling caught him trying to kidnap his 16-year-old daughter, Salazar said. DeAngelo matches the description of Snellings killer, and the serial burglar operated the same way DeAngelo is alleged to have operated in the other crimes, Salazar said. The Visalia suspect used sophisticated pry toolsŽ to gain entrance to locked homes, just as DeAngelo is alleged to have used in the other crimes, Salazar said. The Visalia suspect was seen wearing a ski mask and eluded capture because of an apparent deep knowledge of police work. He was very elusive and always had a good escape route,Ž Salazar said. Visalia police also have “ngerprints and shoe tracks that will be investigated for matches to DeAngelo. Detectives will look to see if items taken during the Visalia burglaries are uncovered during the investigation of DeAngelo, Salazar said. Also Thursday, investigators searched DeAngelos home, looking for class rings, earrings, dishes and other items that were taken from crime scenes. Authorities were seeking weapons and other items that could link the suspect to the crimes, Sacramento County Sheriffs Lt. Paul Belli said. He declined to say what, if anything, investigators had found. Investigators backed two vehicles, a motorcycle and “shing boat out of the homes three-car garage and installed tarps to block prying eyes and news cameras.Investigators: DNA from genealogy site caught serial killerBy MICHAEL BALSAMO and JONATHAN J. COOPERASSOCIATED PRESS DEANGELO

PAGE 31

The Sun /Friday, April 27, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.04 ... +1.0 SmCpGrA m 54.86 +.42 +14.8AMGYackFocN d 20.81 +.15 +9.1 YacktmanI d 22.58 +.11 +9.0AQRMgdFtsStratI 8.96 ... +0.2AberdeenIntlSmCpA m 32.04 +.15 +7.3AkreFocRetail m 33.79 +.47 +15.5AlgerSmCpGrB m 6.78 +.09 +10.2AlpinedynDivInstl d 4.15 +.02 +9.4AmanaMutGrInv b 35.03 +.27 +12.9 MutIncInv b 48.48 +.22 +9.2American CenturyCptlValInv 8.61 +.04 +10.0 EqIncInv 8.67 +.03 +10.1 GrInv 33.99 +.56 +14.3 HYMuniInv 9.56 ... +3.7 HeritageInv 23.02 +.19 +11.2 IntTrmTxFrBdInv 11.09 ... +1.5 UltraInv 45.57 +.90 +16.5American FundsAMCpA m 33.03 +.29 +14.2 AmrcnBalA m 26.89 +.18 +9.1 AmrcnHiIncA m 10.18 +.01 +3.4 AmrcnMutA m 40.25 +.24 +10.6 BdfAmrcA m 12.49 +.02 +1.2 CptWldGrIncA m 51.82+.45 +9.5 CptlIncBldrA m 60.86 +.35 +5.5 CptlWldBdA m 19.90 ... +0.9 Eur oPacGrA m 56.80 +.42 +8.0 FdmtlInvsA m 62.26 +.61 +13.3 GlbBalA m 32.55 +.16 +6.1 GrfAmrcA m 51.96 +.76 +15.1 IncAmrcA m 22.83 +.09 +7.4 IntrmBdfAmrA m 13.09 ... +0.4 InvCAmrcA m 40.32 +.46 +12.5 NewWldA m 67.08 +.51 +6.0 NwPrspctvA m 44.46 +.52 +11.6 SmCpWldA m 56.77 +.38 +10.9 TheNewEcoA m 47.30 +.55 +14.9 TxExBdA m 12.73 +.01 +2.5 WAMtInvsA m 45.64 +.35 +12.3Angel OakMltStratIncIns 11.22 ... +3.8ArtisanIntlInstl 34.20 +.27 +6.2 IntlValueInstl 38.11 +.31 +8.9BairdAggrgateBdInstl 10.51 +.02 +1.9 CorPlusBdInstl 10.85 +.01 +2.1 ShrtTrmBdInstl 9.55 ... +1.3BaronAsstRetail b 71.72 +.67 +13.6 GrRetail b 70.05 +.67 +11.4 PtnrsRetail b 51.30 +.52 +14.0BerkshireFoc d 24.11 +.66 +20.2BlackRockAlCpEngyRsInvA m 11.78+.15 -0.4 EqDivInstl 22.62 +.05 +11.0 GlbAllcIncInstl 19.71 +.08 + 5.3 GlbAllcIncInvA m 19.58+.08 +5.0 GlbAllcIncInvC m 17.64+.08 +4.2 HYBdInstl 7.64 ... +5.0 HYBdSvc b 7.64 ... +4.7 StrIncOpIns 9.87 ... +2.6 TactOppsInvA m 14.78+.02 +3.7BruceBruce 509.80 +2.60 +7.9 Fidelity500IdxIns 93.25 +.97 +13.3 500IdxInsPrm 93.24 +.96 +13.3 500IndexPrm 93.24 +.96 +13.3 AllSectorEq 12.36 +.14 +13.2 AsstMgr50% 18.17 +.10 +6.6 BCGrowth 14.46 +.30 NA BCGrowth 91.67 +1.94 +17.6 Balanced 23.81 +.19 +9.5 BalancedK 23.81 +.20 +9.6 Canada 52.29 +.32 +3.7 Cap&Inc 10.14 +.04 +6.2 Contrafund 126.35 +2.31 +15.3 ContrafundK 126.31 +2.31 +15.4 DivGro 32.37 +.05 +11.3 DiversIntl 39.59 +.22 +7.0 DiversIntlK 39.53 +.23 +7.1 EmMkts 21.11 +.09 +6.3 EmMkts 32.14 +.27 +6.8 EmergingAsia 43.46 +.05 +8.6 ExMktIdxPr 62.85 +.36 +12.3 Fidelity 46.36 +.57 +12.6 FltngRtHiInc 9.65 ... +3.3 FocusedStock 23.96 +.37 +13.6 FourinOneIdx 44.32 +.31 +9.5 Frdm 2020 16.53 +.08 +7.0 Frdm 2025 14.38 +.08 +7.8 Frdm 2030 18.07 +.12 +8.7 Frdm 2035 15.29 +.11 +9.6 Frdm 2040 10.74 +.08 +9.7 GNMA 11.08 +.03 +1.1 GlobalexUSIdx 13.25 +.07 +5.7 GroCo 17.61 +.35 NA GroCo 188.51 +3.75 +18.8 GroCoK 188.54 +3.76 +18.9 Growth&Inc 37.23 +.24 +11.3 Independence 38.49 +.51 +12.7 IntlDiscv 45.37 +.22 +7.1 IntlGr 16.06 +.12 +7.3 IntlIdxInstlPrm 43.43 +.18 +6.3 IntlIdxPremium 43.43 +.18 +6.2 IntlRlEstt 11.76 +.03 +5.8 IntlVal 10.76 +.04 +4.6 InvmGradeBd 10.91 +.03 +1.8 InvmGradeBd 7.68 +.02 +1.6 JapanSmlrCo 19.11 +.07 +11.1 LatinAmerica 26.15 +.25 -3.3 LowPrStk 55.23 +.34 +11.3 LowPrStkK 55.20 +.35 +11.4 LvrgdCoStk 33.58 +.36 +9.4 Magellan 107.52 +1.46 +15.0 MegaCapStock 17.26 +.14 +11.8 MidCapStock 38.61 +.21 +11.9 MidCapValue 24.48 +.13 +10.9 MuniInc 12.63 ... +2.7 NYMuniInc 12.81 +.01 +2.3 NasdCmpIdx 93.67 +1.56 +18.0 NewMillennium 40.48 +.27 +12.3 NewMktsInc 15.57 ... +3.8 Nordic 50.16 -.24 +10.1 OTCPortf olio 114.64 +2.42 +21.0 Overseas 50.56 +.21 +9.2 Puritan 23.46 +.19 +9.8 PuritanK 23.45 +.19 +10.0 SCGrth 26.50 +.20 +16.7 SmCpOpps 14.41 +.05 +10.5 StkSelorAllCp 44.80 +.46 +13.5 StratInc x 10.77 -.08 +3.2 TaxFreeBond 11.20 +.01 +2.7 TotalBond 10.35 +.03 +2.1 TtlMktIdxF 76.48 +.73 +13.1 TtlMktIdxInsPrm 76.46 +.73 +13.1 TtlMktIdxPrm 76.47 +.72 +13.1 USBdIdxInsPrm 11.21 +.03 +1.4 USBdIdxPrm 11.21 + .03 +1.3 ValDiscv 28.39 +.04 +11.3 Value 118.05 +.72 +10.7Fidelity AdvisorLargeCapA m 33.02 +.25 +12.5 LimitedTermBdA m 11.24 ... +0.6 NewInsA m 31.98 +.50 +13.8 NewInsI 32.69 +.51 +14.1Fidelity SelectBiotechnology 214.96 +4.29 +14.5 STTrsAdmrl 10.43 ... +0.5 SeledValInv 29.98 +.09 +11.4 SmCpIdxAdmrl 71.34 +.32 +12.2 SmCpIdxIns 71.34 +.32 +12.2 SmCpIdxInsPlus 205.91+.92 +12.2 StarInv 26.78 +.17 +8.4 StrEqInv 34.23 +.21 +13.6 TMCapApAdm 137.56 +1.31 +13.6 TMSmCpAdm 63.25 +.24 +14.3 TrgtRtr2015Inv 15.25 +.06 +6.0 TrgtRtr2020Inv 31.27 +.15 +7.1 TrgtRtr2025Inv 18.45 +.10 +7.8 TrgtRtr2030Inv 33.59 +.20 +8.5 TrgtRtr2035Inv 20.69 +.13 +9.1 TrgtRtr2040Inv 35.84 +.25 +9.7 TrgtRtr2045Inv 22.55 +.16 +9.8 TrgtRtr2050Inv 36.29 +.26 +9.8 TrgtRtr2055Inv 39.32 +.28 +9.8 TrgtRtrIncInv 13.42 +.04 +4.1 TtBMIdxAdmrl 10.39 +.02 +1.3 TtBMIdxIns 10.39 +.02 +1.3 TtBMIdxInsPlus 10.39 +.02 +1.3 TtInBIdxAdmrl 21.77 +.03 NA TtInBIdxIns 32.67 +.04 NA TtInBIdxInv 10.89 +.02 NA TtInSIdxAdmrl 30.52 +.15 +6.2 TtInSIdxIns 122.06 +.60 +6.2 TtInSIdxInsPlus 1 22.08 +.59 +6.2 TtInSIdxInv 18.25 +.09 +6.1 TtlSMIdxAdmrl 66.80 +.64 +13.1 TtlSMIdxIns 66.81 +.64 +13.1 TtlSMIdxInv 66.77 +.64 +13.0 ValIdxAdmrl 40.79 +.18 +12.2 ValIdxIns 40.79 +.18 +12.2 WlngtnAdmrl 71.25 +.34 +8.8 WlngtnInv 41.26 +.20 +8.7 WlslyIncAdmrl 63.05 +.22 +5.6 WlslyIncInv 26.03 +.10 +5.5 WndsrAdmrl 79.59 +.36 +12.3 WndsrIIAdmrl 66.38 +.38 +10.6 WndsrIIInv 37.41 +.22 +10.5VictorySpecValA m 27.13 +.24 +9.5 SycEsVlI 40.71 +.08 +14.1VirtusVontobelEMOppI 11.87 +.09 +3.4WCMFocIntGrIns d 15.89 +.11 +9.4WasatchGlbValInv d 8.87 +.02 +8.6Wells FargoTarget2010Adm 10.84 +.04 +2.0Western AssetCorBdI 12.24 +.03 +2.5 CorPlusBdI 11.41 +.03 +3.0 CorPlusBdIS 11.40 +.02 +3.0 WAMngdMuniA 15.91 +.01 +2.2Wintergreen FundInv m 12.70 +.11 +2.0iSharesS&P500IdxK 318.01 +3.29 +13.3 TrgtRet2040 14.08 ... +7.4 TrgtRet2050 14.29 ... +7.8 WldGr 31.68 ... +9.2Value LinePremGr b 33.69 +.33 +10.7Vanguard500IdxAdmrl 246.46 +2.54 +13.3 500IdxInv 246.45 +2.55 +13.2 BalIdxAdmrl 34.33 +.22 +8.4 BalIdxIns 34.34 +.23 +8.4 CAITTxExAdm 11.51 +.01 +2.4 CnvrtSecInv 13.50 +.07 +5.6 CptlOppAdmrl 155.39 +1.30 +16.4 CptlOppInv 67.26 +.56 +16.3 DevMIdxAdmrl 14.43 +.08 +6.7 DevMIdxIns 14.45 +.08 +6.7 DivGrInv 26.45 +.30 +11.5 EMStkIdxInAdm 37.90 +.09 +4.0 EMStkIdxIns 28.82 +.07 +4.1 EngyAdmrl 107.18 +1.28 +2.4 EqIncAdmrl 76.15 +.51 +11.5 EqIncInv 36.33 +.24 +11.4 ExplorerAdmrl 93.10 +.68 +13.4 ExtMktIdxAdmrl 85.68 +.49 +12.3 ExtMktIdxIns 85.68 +.49 +12.3 ExtMktIdxInsPls 211.45+1.21 +12.3 FAWexUSIAdmr 33.95 +.17 +6.1 FAWexUSIIns 107.62 +.55 +6.1 FAWexUSIdxInv 21.55 +.11 +5.9 GNMAAdmrl 10.17 +.0 1 +1.4 GNMAInv 10.17 +.01 +1.3 GlbEqInv 31.46 +.25 +10.7 GrIdxAdmrl 73.53 +1.26 +14.4 GrIdxIns 73.53 +1.26 +14.4 GrandIncAdmrl 77.53 +.85 +13.6 GrandIncInv 47.48 +.52 +13.4 HCAdmrl 83.34 +.42 +13.6 HCInv 197.61 +1.00 +13.5 HYCorpAdmrl 5.76 +.01 +4.4 HYTEAdmrl 11.13 ... +3.6 HiDivYldIdxInv 32.99 +.23 +11.5 InTrBdIdxAdmrl 10.90 +.02 +1.2 InTrInGdAdm 9.39 +.02 +2.0 InTrTEAdmrl 13.78 ... +2.1 InflPrtScAd mrl 25.16 +.07 -0.4 InflPrtScIns 10.25 +.03 -0.3 InsIdxIns 243.25 +2.51 +13.3 InsIdxInsPlus 243.27 +2.52 +13.3 InsTrgRt2020Ins 22.45 +.11 NA InsTtlSMIInPls 59.38 +.57 +13.2 IntlGrAdmrl 98.17 +1.02 +10.7 IntlGrInv 30.84 +.32 +10.5 IntlValInv 39.95 +.23 +6.3 LTInGrdAdm 9.76 +.05 +3.6 LTTEAdmrl 11.31 +.01 +3.1 LfStrCnsrGrInv 19.75 +.08 +5.4 LfStrGrInv 33.69 +.22 +9.0 LfStrModGrInv 27.06 +.15 +7.2 LgCp IdxInv 49.46 +.51 +13.1 LtdTrmTEAdmrl 10.78 ... +1.0 MCpGrIdxAdm 55.51 +.50 +11.8 MCpGrIdxInv 50.70 +.45 +11.7 MCpVlIdxAdm 57.40 +.29 +12.6 MdCpIdxAdmrl 191.80 +1.31 +12.2 MdCpIdxIns 42.37 +.29 +12.2 MdCpIdxInsPlus 208.97+1.43+12.3 MorganGrAdmrl 94.46 +1.53 +15.4 MorganGrInv 30.46 +.50 +15.3 PrmCpAdmrl 136.22 +1.08 +16.6 PrmCpCorInv 26.90 +.14 +15.2 PrmCpInv 131.39 +1.05 +16.5 RlEstIdxAdmrl 106.41 +1. 33 +4.7 RlEstIdxInstl 16.47 +.21 +4.7 SCpGrIdxAdm 58.28 +.48 +12.1 SCpValIdxAdm 56.42 +.08 +12.3 SCpValIdxI 31.54 +.05 +12.3 STBdIdxAdmrl 10.23 ... +0.7 STInfPrScIdAdmr 24.49+.01 +0.1 STInfPrScIdIns 24.51 +.01 +0.1 STInfPrScIdxInv 24.46 +.01 0.0 STInvmGrdAdmrl 10.46 ... +1.5 STInvmGrdIns 10.46 ... +1.5 STInvmGrdInv 10.46 ... +1.4 STTEAdmrl 15.67 -.01 +0.6 LiveOakHlthSci 18.99 +.13 +11.9 PinOakEq 67.01 +.49 +15.0 RedOakTechSel 26.11 +.43 +20.9OakmarkEqAndIncInv 31.79 +.03 +8.6 GlbInv 32.73 +.13 +9.4 IntlInv 28.37 +.05 +8.3 Inv 84.68 +.28 +13.9 SelInv 45.97 -.24 +12.5Old WestburyGlbSmMdCpStrat 16.91+.04 +9.2 LgCpStrats 14.48 +.13 +9.1 StratOpps 7.89 +.05 +5.2OppenheimerDevMktsA m 43.94 +.19 +5.2 DevMktsY 43.34 +.18 +5.5 GlbA m 96.60 +.99 +11.2 GlbS trIncA m 3.85 ... +1.7 IntlGrY 43.73 +.31 +7.0 MnStrA m 49.78 +.37 +12.0OsterweisStrInc 11.29 +.02 +4.0PIMCOAlAstAllAthIns 8.85 ... +0.5 AlAstInstl 12.03 ... +3.1 FBdUSDHdgI 10.73 ... +4.3 HYInstl 8.73 +.02 +4.3 IncA m 12.10 +.02 +4.9 IncC m 12.10 +.02 +4.1 IncInstl 12.10 +.02 +5.3 IncP 12.10 +.02 +5.2 InvGdCpBdIns 10.13 ... +3.2 LowDrInstl 9.76 ... +0.8 RlRetInstl 10.79 ... -0.5 ShrtTrmIns 9.88 ... +1.7 TtlRetA m 9.96 +.01 +1.0 TtlRetIns 9.96 +.01 +1.4PRIMECAP OdysseyAgrsGr 47.65 +.39 +21.0 Gr 39.28 +.34 +16.7 Stk 31.77 +.05 +14.3ParnassusCorEqInv 43.08 +.54 +12.0PaxBalIndvInv b 22.58 +.13 +7.3PioneerA m 28.79 +.23 +11.8PrincipalDiversIntlIns 13.98 +.09 +6.9 SAMgCnsGA m 18.21 +.13 +8.6PrudentialJsnBlndA m 21.48 +.16 +11.8 JsnUtilityA m 13.72 +.14 +8.1 QMAIntlEqC m 7.65 +.02 +4.6 QMASmCpValZ 19.70 +.02 +10.9 TtlRetBdZ 14.06 +.02 +2.5PutnamEqIncA m 24.42 +.16 +11.4 GlbUtlsB m 13.26 ... +3.9 IntlGrB m 20.67 ... +6.0 SmCpValA m 13.14 ... +10.4ReynoldsBlueChipGr b 59.52 +1.19 +10.2RoyceSmCpValSvc m 10.16 -.01 +7.2RydexElectronicsInv 131.90 +2.84 +20.6 HCH b 25.62 +.27 +12.1 NASDAQ100Inv 35.28 +.71 +18.5SchwabHC 24.37 +.29 +12.4 SP500Idx 41.32 +.43 +13.2 Schwab1000Idx 62.85 +.62 +13.0 TtlStkMktIdx 47.49 +.45 +13.0State FarmGr 76.71 +.19 +9.8Sterling CapitalStrtonSmCpVlIns 84.00 -.20 +11.1T. Rowe PriceBCGr 103.74 +2.18 +18.7 Bal 24.36 +.17 +8.4 EqIncI x 17.01 +.07 +11.4 InvCnsrvGrA m 12.62 +.04 +4.4 MCapValL 39.88 +.18 +11.3 USLCpCrPlsI 29.79 +.31 +13.1 USRsrchEnhEqR6 28.03+.30+12.6Janus HendersonBalancedC m 32.71 +.21 +7.7 ContrarianT 19.70 +.17 +8.6 EnterpriseT 121.99 +.72 +15.5 FlexibleBondS b 10.02 +.02 +1.1 GlobalLifeSciT 57.30 +.59 +16.6 GlobalValueT 14.95 +.05 +6.2 High-YieldT 8.24 +.02 +3.9 MidCapValueL 17.04 +.03 +10.0 MidCapV alueT 16.65 +.03 +9.8 OverseasT 33.59 +.24 +1.9 ResearchT 47.07 +.55 +14.0 Short-TermBondT 2.98 ... +0.7 SmallCapValueL 23.19 +.02 +12.1 VentureT 79.87 +.45 +14.2John HancockBdR6 15.41 +.03 +2.6 DiscpValI 21.87 +.05 +11.7 DiscpValMCI 23.36 +.09 +14.2 IntlGrI 28.52 +.22 +10.2 MltMgLsBlA b 15.15 +.08 +6.9 MltmgrLsGr1 b 16.16 +.10 +8.7LazardEMEqInstl 19.71 +.13 +3.3 IntlStratEqIns 16.09 +.16 +6.4Litman GregoryMtrsIntlInstl 17.87 +.12 +4.2Loomis SaylesBdInstl 13.64 +.02 +2.9 GrY 15.56 +.24 +16.4Lord AbbettAffiliatedA m 15.45 +.08 +11.1 ShrtDurIncA m 4.19 ... +1.7 ShrtDurIncC m 4.22 ... +1.1 ShrtDurIncF b 4.19 ... +1.8 ShrtDurIncI 4.19 ... +1.9MFSInstlIntlEq 25.47 +.14 +7.1 MAInvsTrustB m 31.39 +.31 +11.7 ValA m 39.19 +.12 +11.0 ValI 39.41 +.13 +11.3MainStayMacKHYCorpBdA m 5.65+.01 +4.5Mairs & PowerGrInv 117.38 +.77 +10.7Manning & NapierPrBlndCnsrvTrmS 13.43+.06 +3.0 PrBlndMaxTrmS 20.93 +.27 +8.6Marsico21stCentury b 29.30 +.37 +13.3 FlexCptl b 14.25 +.28 +8.9MatthewsAsianGrIncInv 16.92 +.06 +2.1MeridianGrLegacy d 42.76 +.11 +13.1Metropolitan WestTtlRetBdI 10.34 +.02 +1.6 TtlRetBdM b 10.34 +.02 +1.4 TtlRetBdPlan 9.73 +.02 +1.6Midas FundsMidas m 1.16 -.01 -7.1 MidasMagic m 18.52 +.20 +9.6NeedhamGrRetail b 42.47 +.30 +8.6Neuberger BermanSmCpGrInv 37.99 +.34 +14.3NicholasNicholas 62.37 +.63 +10.7NorthernIntlEqIdx d 13.01 +.06 +6.1 StkIdx 31.69 +.33 +13.2NuveenHYMuniBdI 17.01 ... +5.5 NYMnBdI 10.73 +.01 +2.8Oak AssociatesEmergTech 5.26 +.10 +15.4 Energy 47.20 +.58 +1.9 Gold 19.60 +.07 -3.4 HealthCare 234.00 +3.16 +17.5 HealthCareSvcs 89.16 -.11 +17.1 Leisure 159.25 +1.37 +14.1 Materials 82.31 +.50 +7.6 MedTech&Devcs 46.24 +.66 +21.1 NaturalGas 24.33 +.27 -3.9 NaturalRes 30.70 +.32 +0.5 Pharmaceuticals 18.82 +.16 +8.8 Semicon 107.33 +2.41 +27.1 Technology 170.31 +3.23 +22.2 Wireless 9.88 +.03 +9.8First EagleGlbA m 58.92 +.07 +6.8First InvestorsGlbA m 8.45 +.08 +9.7 TtlRetA m 19.65 +.09 +6.0FirsthandTechOpps 11.05 +.24 +23.0Franklin TempletonCATxFrIncA m 7.23 ... +3.1 EqIncA m 24.77 +.14 +10.1 FdrTFIncA m 11.66 ... +2.1 FloridaTFIncA m 10.39 ... +1.3 GlbBdA m 12.01 +.01 +1.4 GlbBdAdv 11.96 +.01 +1.7 GlbBdC m 12.04 +.01 +1.0 Gr,IncA m 27.10 +.10 +6.9 GrA m 96.99 +.86 +14.7 GrOppsA m 38.64 +.73 +13.8 IncA m 2.31 +.01 +5.0 IncAdv 2.29 +.01 +5.2 IncC m 2.34 +.01 +4.5 MutGlbDiscvA m 32.03+.14 +7.6 MutGlbDiscvZ 32.68 +.15 +7.9 MutZ 28.57 +.09 +8.5 RisingDivsA m 60.25 +.61 +10.8 TtlRetA m 9.44 +.02 +1.0 UtlsC m 18.00 +.19 +7.0GERSPUSEq 53.01 +.65 +12.5GabelliAsstAAA m 58.53 +.14 +9.3 EqIncAAA m 22.71 +.02 +8.0 Val25A m 15.30 +.02 +6.5GlenmedeSmCpEqAdv 30.03 +.06 +12.6Goldman SachsShrtDurGovtA m 9.76 ... +0.2HarborCptlApprecInstl 73.40 +1.58 +17.3 IntlInstl 67.76 +.28 +4.5Harding LoevnerIntlEqInstl d 22.92 ... +8.0HeartlandValPlusInv m 33.46 -.04 +7.7HennessyCrnrstnGrInv b 23.56 +.11 +11.3 GasUtilityInv b 28.02 +.28 +6.1HodgesRetail m 48.67 +1.33 +14.6INVESCOComStkA m 26.93 +.10 +11.3 DivIncInv b 23.25 +.12 +9.0 DiversDivA m 19.78 +.10 +9.3 EngyA m 26.09 +.21 -4.4 EngyInv b 25.98 +.21 -4.4 EqandIncA m 10.87 +.03 +8.7 EuropeanGrA m 39.91 +.22 +6.3 GrAllcA m 16.02 +.10 +6.4 QualIncA m 11.56 +.03 +1.6 SmCpEqA m 15.52 +.08 +8.9 TechInv b 46.98 +1.07 +15.9IVAWldwideI d 18.89 +.02 +6.1IvyAsstStratB m 22.76 +.18 +2.6JPMorganCPBondR6 x 8.03 ... +2.3 CoreBondI x 11.22 -.01 +1.4 CoreBondR6 x 11.23 -.01 +1.6 CorpInc 9.19 +.02 +2.2 CptlAprc 28.60 +.23 +11.0 DivGr 43.38 +.23 +12.4 EMStk d 44.50 +.38 +6.8 EqIdx500 d 71.62 +.74 +13.1 EqInc 32.95 +.12 +9.8 FinclSvcs 28.94 +.09 +14.1 GNMA 8.94 +.01 +0.9 GlbTech 17.45 +.32 +27.4 GrStk 66.06 +1.18 +17.2 HY d 6.60 +.01 +4.5 HlthSci 72.18 +.97 +17.6 InsLgCpGr 39.60 +.78 +19.4 InsMdCpEqGr 56.49 +.31 +16.0 IntlDiscv d 72.98 +.25 +12.7 IntlEqIdx d 14.57 +.08 +6.3 IntlStk d 18.62 +.08 +7.2 IntlValEq d 15.20 +.07 +5.1 MdCpGr 90.22 +.46 +15.3 MdCpVal 30.92 +.11 +12.3 MediaTeleCms 100.04+1.71 +17.0 NJTFBd 11.77 ... +2.5 NewAmericaGr 51.12 +.84 +17.1 NewAsia d 19.21 +.05 +7.2 NewHorizons 55.75 +.36 +16.9 NewInc 9.18 +.01 +1.3 OverseasStk d 11.46 +.06 +7.1 RlEstt d 26.47 +.40 +5.5 Rtr2015 14.95 +.06 +6.7 Rtr2020 22.55 +.11 +7.8 Rtr2025 17.64 +.10 +8.6 Rtr 2030 26.06 +.16 +9.4 Rtr2035 19.11 +.12 +10.0 Rtr2040 27.49 +.19 +10.4 Rtr2045 18.67 +.14 +10.6 Rtr2050 15.68 +.11 +10.6 RtrBal 15.29 +.05 +4.9 SciandTech 47.99 +.91 +21.8 SmCpStk 49.04 +.24 +12.5 SmCpVal d 49.10 +.18 +11.2 SpectrumGr 24.82 +.21 +11.8 SpectrumInc 12.47 +.01 +3.1 SummitMnIncInv 11.65 ... +2.7 SummitMnIntrInv 11.60 ... +1.9 TFShrtInterm 5.49 ... +0.6 TxEfficientEq d 30.28 +.49 +14.9 Val 36.80 +.15 +11.7TCWTtlRetBdI 9.65 +.02 +1.8TIAA-CREFBdIdxIns 10.46 +.02 +1.3 EqIdxIns 19.74 +.19 +13.1 IntlEqIdxIns 20.36 +.09 +6.4 LgCpValIns 18.76 +.04 +10.2Third AvenueValIns d 50.54 +.34 +6.8ThompsonBd 11.44 ... +2.9 LgCp 65.94 +.51 +11.7ThornburgInvmIncBldrA m 21.58 +.09 +5.4ThriventIncA m 8.88 +.02 +2.3TocquevilleGold m 35.74 +.05 -3.6TouchstoneLargeCpFocA m 42.93 +.54 +12.7TransamericaAsAlGrC m 14.76 +.09 +9.1 AsAlModC m 11.97 +.04 +5.0Tweedy, BrowneGlbVal d 28.81 +.20 +6.2U.S. Global InvestorGlbRes b 5.98 +.02 -6.7 GoldPrcMtls b 7.50 +.08 -1.5USAACrnrstnMod 14.79 +.07 +4.4 GrInc 25.02 +.08 +12.9 GvtSec 9.50 +.01 +0.8 HiInc x 8.01 -.02 +4.2 PrcMtlsMnral 12.85 ... -5.3 SciTech 26.82 ... +19.1 TELngTrm 13.12 +.02 +2.8 CGMFoc 52.46 -.34 +9.6CausewayIntlValInstl d 17.06 +.14 +6.4ClearBridgeLgCpGrI 47.21 +1.02 +16.7ClipperClipper 120.94 +1.37 +13.2ColumbiaLgCpValA m 14.18 +.07 +10.6DFAEMktCorEqI 23.05 ... +4.7 EMktSCInstl 23.84 -.01 +6.1 EmMktsInstl 30.43 +.20 +4.8 EmMktsValInstl 31.76 +.11 +4.4 FvYrGlbFIIns 10.81 +.01 +1.2 GlbEqInstl 23.14 ... +10.5 GlbRlEsttSec 10.39 +.10 +4.5 IntlCorEqIns 14.67 +.06 +8.1 IntlRlEsttScIns 5.18 +.03 +3.3 IntlSmCoInstl 21.47 +.10 +10.3 IntlSmCpValIns 23.03 +.10 +10.6 IntlValInstl 20.82 +.03 +7.3 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.37 +.40 +5.2 ShTrmExQtyI 10.70 +.01 +1.2 TAUSCorEq2Instl 18.13+.09 +12.7 USCorEq1Instl 22.86 +.16 +13.2 USCorEqIIInstl 21.55 +.11 +12.6 USLgCo 20.72 +.22 +13.3 USLgCpValInstl 38.65 +.05 +12.9 USMicroCpInstl 22.36 +.04 +13.2 USSmCpInst l 36.09 +.06 +12.6 USSmCpValInstl 38.00 -.03 +11.0 USTrgtedValIns 24.84 +.01 +11.6DavisNYVentureA m 34.26 +.36 +12.5Delaware InvStrategicIncA m 8.10 +.01 +1.6 ValInstl 21.92 +.11 +12.2DeutscheCorEqA m 27.63 +.30 +13.9 CorEqS 27.92 +.30 +14.2 GNMAS 13.32 +.02 +0.5Dodge & CoxBal 104.61 +.18 +10.0 GlbStk 13.69 +.06 +10.9 Inc 13.43 +.02 +2.5 IntlStk 46.19 +.34 +7.1 Stk 200.69 +.65 +13.5DoubleLineCorFII 10.72 +.01 +2.3 TtlRetBdI 10.42 +.02 +2.3 TtlRetBdN b 10.41 +.02 +2.0DreyfusMidCpIdxInvs 37.19 +.14 +11.9 MnBd 11.47 +.01 +2.4 NYTxExBd 14.44 +.01 +1.9 OppcSmCpInv 37.50 +.05 +14.3 ShrtTrmIncD 10.17 ... +0.5Eaton VanceAtlntCptSMIDCI 34.20 +.09 +14.8 DivBldrA m 14.25 +.12 +11.0 FltngRtInstl 9.06 ... +3.7EdgewoodGrInstl 32.17 +.80 +19.4FMICommonStk 26.38 -.21 +10.4 LgCp 21.52 +.02 +11.5FPACptl 34.58 +.09 +2.4 Crescent d 34.66 +.18 +7.5FederatedHiIncBdA f 7.39 +.01 +4.1 InsHYBdIns d 9.75 +.03 +4.8 IntlSmMidCoA m 39.96+.31 +7.8 KaufmannA m 6.13 +.07 +16.2 StratValDivIns 5.73 +.02 +8.1 TtlRetBdInstl 10.56 +.02 +2.0 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.25 +.25 +1.3 s s s +15.6 +13.4 5 ... Allegiant Travel Co ALGT 111.54 7 181.45 157.25+13.95 +9.7 s t t +1.6 -10.8 12 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.90 -1.35 -4.1 t t t -10.8 +25.7 14 0.32 Bank of America BAC 22.07 8 33.05 30.07 -.07 -0.2 t s s +1.9 +27.5 17 0.48 Capital One Fncl COF 76.05 6 106.50 91.66 -1.10 -1.2 t t t -8.0 +10.3 20 1.60 Carnival Corp CCL 59.68 4 72.70 64.31 -1.76 -2.7 t t t -3.1 +12.9 16 2.00f Chicos FAS CHS 6.96 5 14.38 10.38 +.37 +3.7 s s s +17.7 -25.4 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.88+1.05 +0.6 t s s +3.1 +5.3 20 4.80 Disney DIS 96.20 2 115.61 99.84 -1.31 -1.3 t t t -7.1 -10.8 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 75.91 -.82 -1.1 t t t -3.9 +3.5 17 2.64f Fortune Brds Hm&Sec FBHS 54.79 1 73.62 56.64 +.61 +1.1 t t t -17.2 -12.6 19 0.80f Harris Corp HRS 106.18 9 170.54 159.75 -1.41 -0.9 t t t +12.8 +46.9 28 2.28 iShs U.S. Pfd PFF 36.52 2 39.28 37.05 +.03 +0.1 t t t -2.7 +0.4 q 2.13a KC Southern KSU 88.66 7 114.91 106.70 -2.35 -2.2 t t t +1.4 +22.2 20 1.44f Lennar Corp A LEN 49.34 3 72.17 54.29 +.38 +0.7 t t t -14.2 +8.9 14 0.16 McClatchy Co MNI 5.75 6 11.72 9.29 -.05 -0.5 r s s +4.0 -14.2 dd ... NextEra Ener gy NEE 132.78 0 165.15 163.21+2.88 +1.8 s t t +4.5 +23.7 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 +.02 +0.9 s s s -37.9 -55.1 5 0.10 PGT Inc PGTI 10.65 9 19.60 17.85 +.20 +1.1 s t t +5.9 +61.9 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.56 +.14 +0.4 t s s -12.8 +0.8 24 1.50 Raymond James Fncl RJF 71.35 7 99.26 89.84+3.02 +3.5 s s s +0.9 +16.7 19 0.88f Reliance Steel Alu RS 68.46 9 95.97 93.03+4.23 +4.8 s s s +8.4 +14.5 20 2.00 Ryder R 62.52 2 90.26 67.05 -.99 -1.5 t t t -20.3 +2.4 16 2.08f St Joe Co JOE 16.45 1 20.00 16.80 -.15 -0.9 t t t -6.9 -5.6 51 ... Sally Beauty Hld SBH 14.05 5 21.36 17.20 +.28 +1.7 s s s -8.3 -12.6 11 ... Simon Property Gp SPG 145.78 2 173.02 150.16+3.42 +2.3 s t t -12.6 -8.3 20 7.80f Stein Mart SMRT 0.48 8 2.55 1.96 +.06 +3.2 s s s +69.0 -22.8 dd 0.30 Suntrust Bks STI 51.96 7 73.37 66.87 -.45 -0.7 r t t +3.5 +20.3 14 1.60 Superior Uniform SGC 17.41 9 28.85 26.62 +.61 +2.3 s s s -0.3 +39.7 24 0.38 Tech Data TECD 76.89 1 111.10 77.20 -1.60 -2.0 t t t -21.2 -19.0 20 ... Wendys Co WEN 13.57 9 17.75 17.17 +.22 +1.3 s t t +4.6 +16.8 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.91 +.66 +2.4 s s s -0.8 -26.0 13 0.24BUSINESS NEWS/STOCKSNEW YORK „ U.S. stocks climbed Thursday as Facebook led a rally by technology companies. Most of the market moved higher as interest rates declined from the fouryear highs reached over the last few days. Facebook saw its stock price wither last month after its data privacy scandal, but shares surged Thursday as the controversy didnt appear to affect the social media platforms business in the “rst quarter. Other big technology companies like Alphabet and Microsoft also rallied and reversed some of their recent losses. Strong “rst-quarter results from companies including Chipotle Mexican Grill and OReilly Automotive helped retailers and other consumer-focused companies. Amazon surged and energy companies also climbed. Stock indexes rose and interest rates decreased after a Commerce Department survey showed business investment decreased in March for the third time in the last four months. Scott Wren, senior global equity strategist for the Wells Fargo Investment Institute, said investors were happy to see the decline in business investment because it might encourage the Federal Reserve to raise interest rates at a slower clip. To me the biggest risk (to the market) is the Fed, and the Fed hiking rates too much, given at least the level of economic growth we expect,Ž he said. The S&P 500 index jumped 27.54 points, or 1 percent, to 2,666.94. The Dow Jones industrial average added 238.51 points, or 1 percent, to 24,322.34. The technology-heavy Nasdaq composite advanced 114.94 points, or 1.6 percent, to 7,118.68. The Russell 2000 index of smaller-company stocks added 7.43 points, or 0.5 percent, to 1,557.89. Three months ago the S&P 500 and Dow closed at all-time highs. At that time they had repeatedly set records for a year and a half. But since Jan. 26 the market has been hit by worries about rising in”ation and a potential trade war between the U.S. and China, and big names like Facebook and Amazon have had a rough ride. The S&P is down 7.2 percent in the last three months and the Dow has slumped 8.6 percent. Facebook surged 9.1 percent to $174.16 after the companys advertisers appeared to shrug off the Cambridge Analytica privacy scandal. Facebook said its revenue jumped and there were few signs users or advertisers were abandoning the company since the scandal broke in mid-March. Alphabet, Googles parent company and the only digital publisher larger than Facebook, rose 2 percent to $1,043.31. Twitter gained 1.7 percent to $30.27. Facebook has faced a backlash about how it collects and uses data since the revelation that Cambridge Analytica, a data mining “rm linked to the Trump campaign, had gained information on up to 87 million of its users. Facebook stock is down 5.9 percent since then, and other technology companies have also stumbled as investors worried about the possibility that the government would start regulating them more harshly, which could affect their pro“ts. Amazon jumped 4 percent to $1,517.96. It rose another 6 percent in aftermarket trading as Wall Street was pleased with the online retailers “rst-quarter results. Wren, of Wells Fargo, said that big name technology and consumer-focused stocks have struggled since the market reached its recent highs, but they should continue to do well. This cycle isnt over and technology and the consumer discretionary sector are going to continue to participate in the upside (for the market),Ž he said. Chipotle Mexican Grill climbed after the company said sales improved in the “rst quarter, raising hopes that the chain is recovering from repeated food safety scares. The shares rose 24.4 percent to $422.50. They traded as high as $757 in mid-2015. Bond prices edged higher. The yield on the 10-year Treasury note dipped to 2.98 percent from 3.03 percent. Benchmark U.S. crude oil inched up 0.2 percent to $68.19 a barrel in New York. Brent crude, used to price international oils, rose 1 percent to $74.74 a barrel in London. Wholesale gasoline gained 1.1 percent to $2.11 a gallon. Heating oil rose 1.1 percent to $2.16 a gallon. Natural gas rose 1.3 percent to $2.82 per 1,000 cubic feet.Facebook and big tech stocks rally as US indexes climbBy MARLEY JAYAP MARKETS WRITER For Microsoft, Windows is no longer a core business so much as a complement to the companys other offerings. The company still makes money from Windows, the computer operating system that helped catapult the Microsoft brand to success more than three decades ago. But Windows share of the business has shrunk. The company on Thursday reported third-quarter revenue of $26.8 billion, an increase of 16 percent over the previous year. By contrast, Windows licensing revenue grew by just 4 percent. The slow growth of Windows sales is not too much of a worry for Microsoft, as the Redmond, Washington, company is using Windows to get individuals and businesses to spend on other products. That means giving out free updates to Windows 10 on a regular basis, rather than holding out for customers to pay for new versions every few years. By making Windows less restrictive, theyre creating a more bene“cial environment for the adoption of other products,Ž Morningstar analyst Rodney Nelson said. Under CEO Satya Nadella, Microsoft has been boosting its efforts on internet-based services in an acknowledgment that people are buying personal computers with Windows less often and are instead spending their time on phones and other devices. These services, mostly designed for business customers, include the cloud computing service Azure and subscriptions for the Of“ce 365 suite of workplace software such as email and spreadsheets. For individuals, Microsoft has also been using Windows to steer people to ad-support services such as Bing searches or as a portal for its Xbox gaming system. The shift was a bold move for a company that depended so much on Windows licenses for revenue. Windows still made up 29 percent of Microsofts total revenue in 2010, three years after Apples release of the “rst iPhone began shaking up the PC market. By last year, Windows was pulling in about $15 billion in annual revenue „ about the same amount as a decade earlier, but now only about 16 percent of the companys total business. Microsofts earnings for the January-March quarter beat Wall Street forecasts in both revenue and pro“t, powered largely by the performance of the cloud and Of“ce businesses. It reported pro“t of $7.42 billion, or 95 cents per share. The company doesnt release its total Windows revenue in its quarterly reports. The revenue comes from license fees paid by manufacturers that install Windows on PCs and servers. Nelson said Microsoft will still get a short-term bene“t from consumers and businesses that are still cycling off Windows 7 or Windows 8 and moving onto new computers equipped with Windows 10. But Nelson said the long-range view under Nadella, who became CEO in 2014, is to expect less revenue from Windows over time. Pretty much from Day 1 Satya has been de-emphasizing Windows,Ž Nelson said. Windows probably isnt going to matter nearly as much in 10 years as it did 10 years ago.ŽMicrosoft Windows adapts as its business importance declinesBy MATT OBRIENAP TECHNOLOGY WRITER AP FILE PHOTOIn this May 11, 2017, photo, members of a design team at Cirque du Soleil demonstrate use of Microsofts HoloLens device in helping to virtually design a set at the Microsoft Build 2017 developers conference in Seattle.

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, April 27, 2018 -24.6 DeutschBk 14.34 -.26 +.3 DBXEafeEq31.87 +.27 -13.6 DevonE 35.78 +.58 -4.7 Diageo 139.15 +1.54 +3.7 DiamOffsh 19.28 +.02 -10.3 DianaShip 3.65 +.06 -2.4 Diebold 15.95 ... +16.8 DigiIntl 11.15 -.30 -9.1 DigitalRlt 103.50 +2.03 +26.8 Dillards 76.12 +1.65 -17.5 DxGBull rs 26.15 +.26 -18.6 DrGMBll rs 14.46 +.21 -5.6 DirSPBear s28.28 -.92 -30.6 DxSPOGBr rs8.23 -.33 -1.1 DirDGlBr rs 23.44 -.33 -9 .8 DxSCBear rs11.07 -.16 -5.0 DrxSPBull s42.10 +1.23 -5.9 Discover 72.37 +.51 +7.9 DiscIncA 24.15 +.05 +6.9 DiscIncC 22.64 +.08 -7.1 Disney 99.84 -1.31 +6.5 DollarGen 99.03 +1.78 -9.7 DollarTree 96.93 +.02 -19.8 DomEngy 65.00 +.20 +32.6 Dominos 250.61+17.08 -9.5 Domtar g 44.80 -.52 -7.9 Donaldson 45.09 ... -6.8 Dover 94.13 -.81 -10.1 DowDuPnt 64.04 +.40 -12.2 DryStrt 7.59 +.01 -4.4 DufPUC 8.46 -.01 -5.1 DukeEngy 79.84 +.95 -1.7 DukeRlty 26.76 +.80 -3.8 Dunkin 62.02 -.19 +2.5 eBay s 38.68 -2.29 +9.0 EOG Rescs117.62+2.22 -10.5 EQT Corp 50.94 +3.99 -21.0 EQT Mid 57.72 -4.52 -3.9 Eaton 75.91 -.82 +7.5 EV EEq2 16.36 +.20 -2.3 EVTxMGlo 9.16 +.08 +8.9 Ecolab 146.18 +1.01 +3.1 EdisonInt 65.22 +.38 +15.0 EdwLfSci s129.61 +.09 -34.1 EldorGld g .94 -.01 +13.8 ElectArts 119.60 +2.92 +189.8 Eleve nBio 2.35 -.02 -2.3 EliLilly 82.55 +1.41 +.8 EllieMae 90.15 +1.57 +.7 ElmiraSB 20.60 -.15 +1.9 EmergeES 7.33 +.07 -3.2 EmersonEl 67.49 -1.22 -15.2 EmpStRTr 17.40 +.28 -23.4 EnbrdgEPt 10.58 +.04 -24.8 Enbridge 29.42 +.15 -4.4 EnCana g 12.75 +.05 -27.6 Endo Intl 5.61 -.06 -8.2 EgyTrEq s 15.85 +.22 +1.4 EngyTrfPt 18.17 -.03 +22.4 Enerpls g 11.98 +.02 -13.4 EnLinkLLC 15.25 +.40 -10.8 Ennis Inc 1 8.50 +.45 -4.1 ENSCO 5.67 -.37 -.1 Entergy 81.29 +1.87 +1.8 EntProdPt 26.98 -.04 +7.8 EnvisnHl n 37.25 -.84 +13.8 Ericsson 7.60 -.09 -5.0 EversrceE 60.02 +.65 -16.4 EvineLive 1.17 -.08 -11.3 ExactSci h 46.60 +1.33 +.3 Exelon 39.51 +.35 -11.2 Expedia 106.35 -2.09 +2.8 ExpScripts 76.71 +.19 -.6 ExtrOilGs n 14.22 +.47 -3.3 ExxonMbl 80.86 +1.36 +128.7 EyePtPh 2.47 +.10 -4.8 FNBCp PA 13.15 -.02 -1. 3 Facebook174.16+14.47 +6.7 FairmSant 5.58 +.07 -8.8 Fastenal 49.86 +.29 -1.0 FedExCp 246.93 +.03 -14.3 FedRlty 113.86 +1.70 -13.9 FedInvst 31.07 +.07 +2.8 FedNatHld 17.04 -.11 +17.3 Ferrari n 122.98 +.16 -14.7 Ferrellgs 3.65 -.05 +31.7 FiatChrys 23.50 +.02 -5.1 FidlNatFn 37.23 ... -14.7 FidusInvst 12.95 ... +10.8 FifthThird 33.62 +.08 -23.3 Finisar 15.60 +.59 -7.9 FstData n 15.39 +.40 -7.3 FstHori zon 18.54 -.14 +11.2 FstSolar 75.08 +1.50 +12.0 FirstEngy 34.29 +.13 -6.1 Fitbit n 5.36 +.13 -10.8 FlrtyTotR 19.27 +.10 -7.5 Flex Ltd 16.64 +.05 +17.0 FlowrsFds 22.60 +.19 +15.1 Fluor 59.46 -.18 -7.9 FootLockr 43.16 +1.22 -8.5 FordM 11.43 +.32 -.1 Fortive n 72.27 +.07 -17.2 FBHmSec 56.64 +.61 -22.0 FrankRes 33.78 +.20 -17.6 FrptMcM 15.63 +.26 G-H-I -15.7 GGP Inc 19.71 +.32 +5.1 GNC 3.88 +.02 +3.6 GW Pharm136.78 -1.81 -4.9 GabDvInc 22.26 +.16 +2.6 GabMultT 9.44 +.03 -17.3 GabUtil 5.87 +.03 -23.8 GameStop 13.67 +.21 -7.8 Gam&Lsr n 34.13 +.37 -11.0 Gap 30.12 +.21 -1.0 Garmin 58.96 +1.13 -1.5 GAInv 33.88 +.20 +4.1 GenDynam211.75 -2.78 -17.7 GenElec 14.38 +.33 -25.2 GenMills 44.37 +.33 -6.7 GenMotors 38.25 +.14 -3.0 GenesisEn 21.67 -.04 +13 4.0 Genprex n 11.00 +5.11 +9.8 Gentex 23.01 +.02 -6.3 GenuPrt 88.99 +.17 -7.4 Genworth 2.88 +.07 +30.4 Gerdau 4.85 +.10 +120.6 GeronCp 3.97 -.22 +3.2 GileadSci 73.90 +.65 +13.3 GlaxoSKln 40.20 +1.08 -49.8 Globalstar .66 +.01 +26.4 GlobusMed 51.97 -.07 +28.8 GoDaddy n 64.75 +1.40 -13.3 GoldFLtd 3.73 ... +7.0 Goldcrp g 13.66 -.29 -5.8 GoldmanS240.09 +.86 -21.4 Goodyear 25.40 -.11 -34.7 GoPro 4.94 +.08 -31.9 GovPrpIT 12.63 +.07 -1.2 vjGrace 69.32 +.47 +21.9 GranTrra g 3.29 +.06 -5.7 GraphPkg 14.57 -.25 +.4 GtPlainEn 32.38 +.47 -.9 Greif A 60.01 +.01 +2.2 Griffin 37.50 -.21 -7.5 Groupon 4.72 +.06 -8.7 GpTelevisa 17.05 -.34 -13.9 GuangRy 28.76 +.93 -24.0 GulfportE 9.70 +.67 -19.8 H&E Eqp 32.59 -5.18 +8.5 HCA Hldg 95.34 -3.08 -14.2 HCP Inc 22.38 +.04 +2.2 HP Inc 21.48 +.17 -31.0 HRG Grp 11.70 -3.32 -3.3 HSBC 49.96 -.16 -29.0 HainCels lf 30.08 +.51 -29.1 HalconRs n 5.37 -.09 +7.6 Hallibrtn 52.60 +.85 -12.6 Hanesbds s18.27 +.26 +9.0 HanoverIns117.81 -1.20 -17.8 HarleyD 41.82 -.51 -14.3 Harmonic 3.60 ... +9.6 HarmonyG 2.05 +.08 +11.5 Harsco 20.80 -.45 -7.2 HartfdFn 52.20 +.37 -5.6 Hasbro 85.81 -1.16 -4.4 HawaiiEl 34.55 +.14 -25.4 HlthCSvc 39.34 +.03 -2.8 HeclaM 3.86 -.04 -60.4 HeliMAn h 2.50 -.01 +5.0 HelixEn 7.92 +.34 -17.8 Hershey 93.29 -.25 -3.1 HertzGl 21.42 +.14 +23.1 Hess 58.44 -.90 +21.1 HP Ent n 17.39 +.08 +31.6 HighPtRs 6.75 +.10 -3.4 HilltopH 24.47 -.11 +2.6 Hilton 81.93 +.10 -34.1 HimaxTch 6.87 +.10 +21.3 HollyFront 62.11 +2.48 -2.0 HomeDp 185.72 +8.33 +2.0 Honda 34.76 +.16 -4.3 HonwllIntl 146.80 -.26 -.2 Hormel s 36.31 +.16 -15.8 HospPT 25.12 +.01 -1.3 HostHotls 19.6 0 -.02 +2.2 HuanPwr 25.56 +.22 -21.6 Hubbell 106.17 -1.74 +19.4 Humana 296.23 -1.16 +3.2 HuntBncsh 15.03 -.03 +6.7 HuntgtnIng251.50 -1.00 -10.4 Huntsmn 29.82 +.22 -6.5 IAMGld g 5.45 +.07 -14.4 ICICI Bk 8.33 +.02 +27.3 IdexxLab s199.06 +4.45 -8.9 ING 16.82 -.16 +20.6 IQIYI n 18.75 +.74 +1.1 iShGold 12.65 -.04 +6.0 iShBrazil 42.87 +.83 +2.4 iShEMU 44.44 +.14 -.2 iSh HK 25.36 +.03 +.4 iSh SKor 75.20 +1.90 +4.0 iShMexico 51.26 +.25 -2.6 iShSilver 15.58 -.03 -1.8 iShSelDiv 96.77 +.67 +1.3 iShChinaLC46.79 +.21 -.3 iSCorSP500268.15+2.73 -3.2 iShUSAgBd105.85 +.18 -.3 iShEMkts 46.97 +.67 -5.3 iShiBoxIG 115.06 +.34 -4.9 iShEMBd 110.40 +.09 -7.0 iSh20 yrT 117.98 +.82 -.7 iSh1-3yTB 83.28 +.01 +.8 iS Eafe 70.90 +.35 -1.7 iShiBxHYB 85.80 +.30 -1.4 iShNsdBio s105.30+2.04 -4.0 iShIndia bt 34.63 +.43 +1.6 iShR2K 154.91 +.71 -5.7 iShCorHiDv 84.96 +.16 +.2 iShChina 66.64 +.61 -2.7 iShUSPfd 37.05 +.03 -7.5 iShREst 74.90 +.90 -10.2 iShHmCnst 39.24 +.57 +1.1 iShCorEafe 66.85 +.35 +1.9 Idacorp 93.12 +1.30 -15.2 ITW 141.41 -10.19 +11.0 Illumina 242.63+11.44 -33.9 Incyte 62.61 -.38 +10.5 IndBkMI 24.70 +.10 +7.6 Infosys 17.46 +.25 -4.7 IngerRd 85.01 -.15 -10.5 Ingredion 125.12 -.40 +14.9 Intel 53.05 +1.67 +194.7 Intelsat 9.99 -.24 +19.9 InterceptP 70.07 +3.92 +3.4 IntcntlExc s 72.96 -.25 -4.4 IBM 146.72 +.78 +3.1 IntlGmeT n 27.33 +.48 -9.6 IntPap 52.38 -1.10 +21.5 Interpublic 24.49 +.14 -21.2 Intersectns 1.78 -.07 +1.9 IntPotash 4.85 +.14 +22.3 IntSurg s 446.19 +8.23 -18.3 Invesco 29.85 -.89 -2.4 InvestBncp 13.54 -.07 -13.6 IonisPhm 43.48 -.50 +1.7 iShJapan rs60.95 +.37 -.4 iSTaiwn rs 36.07 +.15 -.1 iSh CorEM 56.86 +.68 +14.2 ItauUnibH 14.84 +.34 J-K-L -11.9 JD.com 36.50 +.62 +3.0 JPMorgCh110.10 +.11 -6.0 JPMAlerian 25.81 -.05 -11.7 JacobsEng 58.21 -.43 +14.3 JaguarHlth .16 ... -2.1 JkksPac 2.30 +.20 -14.2 JetBlue 19.17 ... -8.4 JohnJn 128.01 +1.25 -9.9 JohnContl n34.34 +.55 -14.1 JnprNtwk 24.48 +.19 -16.3 KBR Inc 16.60 +.61 -.8 KKR 20.89 +.14 -4.0 KLA Tnc 100.83 +2.18 +1.4 KC Southn106.70 -2.35 -11.6 Kellogg 60.10 -.85 +4.5 KeryxBio 4.86 +.25 +.6 Keycorp 20.29 +.06 +29.3 Keysight 53.79 +.26 -14.9 KimbClk 102.69 +.39 -22.5 Kimco 14.07 +.83 -10.2 KindMorg 16.22 -.04 -9.5 Kinross g 3.91 +.01 -10.1 KnSwftT rs39.30 -2.82 +12.2 Kohls 60.85 +.85 +4.4 KosmosEn 7.15 +.31 -26.3 KraftHnz n 57.33 +.48 +3.8 KratosDef 10.99 +.10 -6.6 Kroger s 25.63 ... -2.6 Kulicke 23.70 +.21 -41.1 L Brands 35.44 -.02 +1.6 L-3 Tch 200.93 -1.07 -25.2 LKQ Co rp 30.42 -7.17 -19.0 LTC Prp 35.28 +.43 +3.4 LamResrch190.40 +3.73 +17.6 LambWst n 66.41 +.56 -3.5 Landstar 100.45 -6.35 +3.6 LaredoPet 10.99 +.24 +5.2 LVSands 73.11 +.77 +6.8 LaSalleH 29.99 -.14 -5.7 LeggMason39.58 +1.93 -10.5 LeggPlat 42.72 +.89 -30.8 LendingClb 2.86 +.09 -14.2 LennarA 54.29 +.38 -8.2 LeucNatl 24.31 -.15 -1.1 LbtyASE 6.23 +.05 -7.5 LibtyGlobC 31.29 -.10 -5.4 LibtProp 40.68 + .66 +18.1 LimelghtN 5.21 +.20 -7.4 LincElec 84.78 -.27 -3.7 LloydBkg 3.61 -.02 +2.9 LockhdM 330.40 +.90 -10.4 Lowes 83.28 +1.80 M-N-0 +6.7 M&T Bk 182.46 -.06 +20.1 MBIA 8.79 -.02 -7.7 MDC 29.44 +.43 +4.4 MDU Res 28.06 +.28 -16.1 MER Tel rs 1.77 +.09 -29.1 MGIC Inv 10.01 -.16 -3.3 MGM Rsts 32.29 -3.04 -4.5 MPLX LP 33.87 -.02 -6.3 MVC Cap 9.90 ... -15.1 Macerich 55.78 +.53 -41.0 Macquarie 37.86 -.19 +26.0 Macys 31.75 +1.03 +5.2 Magna g s 59.62 +.63 -8.9 Manulife g 19.00 +.06 +9.0 MarathnO 18.46 +.49 +25.7 MarathPt s 82.93 +2.70 +1.5 MAR 137.76 +.52 +11.1 MartinMid 15.55 -.15 -2.7 MarvellTch 20.89 +.51 -15.0 Masco 37.33 +.16 +17.7 MasterCrd 178.16 +5.69 -9.1 Mattel 13.98 +.50 +3.9 Mattersight 2.65 +.50 +5.7 MaximIntg 55.26 +.86 +4.8 McCorm 106.85 +1.66 +7.3 McDrmInt 7.06 +.27 -7.7 McDnlds 158.90 +2.96 -1.3 McKesson153.96 +2.25 -9.3 MedProp 12.50 +.15 -17.2 MedleyCap 4.32 +.03 -12.9 Mednax 46.52 -6.17 -.2 Medtrnic 80. 59 +1.13 +5.6 MelcoResE 30.66 -.34 +5.6 Merck 59.41 -.22 -7.6 MercGn 49.39 -.03 -21.8 Meredith 51.65 -.10 -13.6 Meritor 20.26 -.37 -4.7 MetLife 48.17 +.34 -3.4 Microchp 84.90 +1.92 +21.9 MicronT 50.14 +2.54 +10.2 Microsoft 94.26 +1.95 -17.2 Microvisn 1.35 +.03 -4.7 Middleby 128.55 +2.32 +4.4 MdsxWatr 41.66 +1.22 -6.6 MHowHiInc 11.65 -.04 -37.2 MiMedx 7.92 -.32 +35.6 MitelNet g 11.16 +.03 -6.7 MitsuUF J 6.78 -.04 -11.7 MolsCoorB 72.49 +.58 -7.1 Mondelez 39.77 +.09 +26.0 MngDB A n37.39 +2.49 +7.0 Monsanto 124.99 +.31 -12.9 MonstrBv s 55.10 +.69 -6.5 Moog A 81.21 -.66 -.5 MorgStan 52.20 +.16 +5.9 Mosaic 27.17 +.17 +21.6 MotrlaSolu109.83 +.41 +91.4 Mulesft n 44.51 +.36 -1.7 MurphO 30.51 -.29 -6.6 Mylan NV 39.50 +.56 -8.2 NCR Corp 31.19 -.02 ... nLIGHT n 26.95 ... +10.0 NRG Egy 31.34 +.25 -5.3 NRG Yld C 17.90 +.25 -12.5 NXP Semi 102.49 +1.30 +14.6 Nabors 7.83 +.16 -5.7 NatFuGas 51.78 +.84 -1.4 NatGrid 57.99 +1.47 -11.3 NtHlthInv 66.84 +.50 -2.3 NatPresto 97.20 -.35 +.9 Navient 13.44 +.18 +41.0 NektarTh 84.19 +1.60 +10.6 Neogen s 68.19 -.29 -92.8 Neovasc g .04 -.00 +63.6 Netflix s 313.98 +8.22 -45.1 Netlist h .17 +.02 -28.9 NwGold g 2.34 -.17 +3.1 NJ Rscs s 41.45 +.40 +.5 NewMedia 16.86 -.08 -3.9 NewOriEd 90.29 +1.82 -5.3 NewResid 16.94 +.30 -8.6 NY CmtyB 11.90 -.14 -1.9 NYMtgTr 6.05 +.04 +21.1 NY Times 22.40 +.05 -12.8 NewellRub 26.96 -.22 -6.3 NewfldExp 29.55 +.17 +8.7 NewmtM 40.77 +.25 +4.5 NextEraEn163.21 +2.88 -5.4 NiSource s 24.28 +.37 -12.3 Nielsen plc31.91 -2.44 +8.8 NikeB s 68.05 +1.38 +6.0 NobleCorp 4.79 -.06 +16.9 NobleEngy 34.07 +.21 +26.0 NokiaCp 5.87 -.05 -15.9 Nordic Am 2.07 -.01 -.1 NorflkSo 144.69 -1.27 +8.8 NorthropG 333.96 +1.34 +.1 NwstBcsh 16.74 -.09 +3.4 NwstNG 61.70 +1.00 +3.4 NorwCruis 55.05 -1.33 -8.0 Novartis 77.21 +.79 +30.6 Novavax 1.62 -.02 -12.1 NovoNord 47.16 +.28 +5.8 NuSkin 72.22 +.58 -.7 Nucor 63.14 -.04 -7.5 NuvDivA 13.00 +.04 -9.2 Nv AMT-Fr 15.68 +.04 -4.8 NvPfdInco 9.84 +.03 -3.0 NuvEqtP 13.82 +.10 +16.4 Nvidia 225.22 +8.56 +9.0 NxS tageMd26.41 +.31 ... OGE Engy 32.91 +.11 +7.0 OReillyAu257.40+29.73 -10.8 OaktrSpL 4.36 +.07 -3.2 OaktStInco 8.13 +.06 +26.2 OasisPet 10.61 -.03 +5.3 OcciPet 77.60 +.24 -.7 Oceaneerg 20.99 -.43 +1.7 OceanFst 26.69 -.20 -37.9 OfficeDpt 2.20 +.02 +31.3 OilStates 37.15 +3.75 +.6 OldNBcp 17.55 -.20 -4.0 OldRepub 20.52 -.71 -13.8 Olin 30.67 +.73 -6.5 OmegaHlt 25.74 +.20 +13.4 OnSmcnd 23.75 +.63 +12.5 ONEOK 60.13 +.53 -36.7 OpkoHlth 3.10 +.06 -2.8 Oracle 45.96 +.21 +14.5 Orbotch 57.50 +.79 -11.9 Organovo 1.18 +.02 +11.4 Orthofix 60.93 +1.23 -20.0 OshkoshCp72.75 -1.66 -.1 OtterTail 44.40 +.40 -17.6 OwensMin 15.56 +.26 -27.4 OwensCorn66.79 -.67 P-Q-R +8.6 PBF Engy 38.50 +.78 +3.3 PG&E Cp 46.29 -.05 +1.0 PNC 145.73 +.03 -1.9 PNM Res 39.70 +.55 +6.4 POSCO 83.12 +.11 -7.8 PPG s 107.70 -.18 -6.8 PPL Corp 28.84 +.20 -9.6 Paccar 64.26 -.64 +32.7 PalatinTch 1.14 -.03 +33.6 PaloAltNet193.71 +3.16 +13.1 Pandora 5.45 +.23 -36.5 ParkDrl .64 +.01 -18.6 ParkerHan162.55 -5.72 +1.3 ParsleyEn 29.82 -.21 -8.3 PattUTI 21.11 +1.25 -10.8 Paychex 60.75 +.75 +3. 3 PayPal n 76.03 +2.03 -12.8 Pembina g 31.56 +.14 +15.7 PengthE g .92 +.06 -5.4 PnnNtGm 29.65 +3.39 -1.4 PennantPk 6.81 +.03 -1.9 Penney 3.10 +.02 -4.6 Penske 45.67 -.73 -4.3 Pentair 67.58 -.06 -1.3 PeopUtdF 18.46 -.01 -13.9 PepsiCo 103.26 +2.11 +1.5 PerkElm 74.20 +.96 -9.8 Perrigo 78.60 +.78 +32.2 PetrbrsA 13.00 +.47 +36.5 Petrobras 14.05 +.55 +1.7 Pfizer 36.85 +.17 -22.9 PhilipMor 81.49 -.32 +12.4 PhilipsNV 42.49 +.25 +11.2 Phillips66 112.52 +2.73 -.3 PimIncStr2 10.40 -.01 -4.8 PinWst 81.05 +1.13 +16.1 PioNtrl 200.73 +1.83 -4.5 PitnyBw 10.68 +.09 +18.4 PivotSft n 18.62 +.48 +16.5 PlainsAAP 24.04 -.27 -21.2 PlugPowr h 1.86 +.02 -14.5 Polaris 106.07 +.93 -2.8 PolyOne 42.29 -1.77 +5.3 PwshDB 17.49 +.09 +16.2 PS Oil 11.79 +.07 +.5 PS SrLoan 23.15 +.06 +4.0 PwShs QQQ161.99 +3.34 +.8 Praxair 155.99 +6.24 -13.2 PrinFncl 61.27 +.19 -16.1 ProAssur 47.95 +.15 +5.3 PrUltPQ s146.09 +8.53 +51.7 PUVixST rs15.49 -1.22 -90.4 ProShtVx s 12.25 +.32 -20.8 ProctGam 72.75 +.45 -.7 ProShSP rs29.98 -.30 -2.7 PrUShSP rs39.96 -.83 -11.9 PUShtQQQ11.79 -.52 -19.4 PShtQQQ rs17.34 -1.12 -2.9 PrUShD3 rs18.93 -.59 -5.6 PUShtSPX 10.73 -.33 -5.5 ProspctCap 6.37 -.01 -68.6 Prothena 11.79 +.80 -6.8 Prudentl 107.19 + .42 -.6 PSEG 51.17 +.83 -4.4 PubStrg 199.82 +6.11 -6.6 PulteGrp 31.07 +.54 -5.0 PMMI 7.04 +.04 +26.2 QEP Res 12.08 -.32 -21.2 Qualcom 50.47 +.72 +57.1 QuaCare 21.69 -1.01 +2.9 QstDiag 101.36 +.21 -3.0 QuratQVC A23.68 -.03 -30.1 RPC 17.84 -.09 -28.4 RadianGrp 14.76 -.24 +6.1 RLauren 110.01 +1.22 -17.1 RangeRs 14.15 +.61 +9.3 RavenInds 37.55 +.05 +17.6 Rayonier 37.20 +.08 +12.8 Raytheon 211.07 -2. 62 -9.3 Realogy 24.04 -.35 -11.6 RltyInco 50.39 +.78 +4.0 RedwdTr 15.42 +.05 -13.8 Regenrn 323.97 +7.80 +8.9 RegionsFn 18.81 -.21 +8.4 RelStlAl 93.03 +4.23 +4.3 Replgn 37.85 +.22 +3.3 ResCap rs 9.68 +.20 -11.4 RestBrnds 54.47 -.43 -15.6 RetailOpp 16.83 +.52 -12.7 RiceMidstr 18.75 -.07 -15.2 RiteAid 1.67 +.08 -15.8 RockwlAut165.29 -2.01 -2.0 RockColl 132.96 -.34 -27.7 Rogers 117.12 +.26 +2.8 Ro per 266.21 -1.61 -4.3 Rowan 14.99 -.05 -7.6 RoyalBk g 75.47 +.26 -5.3 RylCarb 112.93 -5.56 +6.2 RoyDShllB 72.55 -.90 +5.4 RoyDShllA 70.30 -.82 S-T-U+12.3 S&P Glbl 190.25 +.67 +8.3 S&T Bcp 43.11 -.02 -8.5 SCANA 36.39 -.16 -11.8 SEI Inv 63.35 -5.11 -3.2 SLGreen 97.67 +1.28 +4.4 SLM Cp 11.80 -.09 +6.0 SM Energy 23.41 +.18 -1.7 SpdrDJIA 243.12 +2.42 +1.1 SpdrGold 124.97 -.44 -.2 S&P500ETF266.31+2.68 +3.5 SpdrBiot s 87.84 +1.49 -10.4 SpdrHome 39.67 +.34 +2.2 SpdrS&PBk48.40 -.16 -2.3 SpdrLehHY 35.89 +.12 +5.6 SpdrS&P RB62.15 +.01 +.2 SpdrR etl s 45.26 +.65 +6.6 SpdrOGEx 39.65 +.53 -1.1 SpdrMetM 35.96 +.02 +1.5 STMicro 22.17 +.18 +4.4 SabnR 46.55 +.05 -5.4 Saia Inc 66.90 -4.75 -6.9 StJoe 16.80 -.15 +18.2 Salesforce120.83 +3.51 -8.3 SallyBty 17.20 +.28 -14.8 SJuanB 7.02 +.10 -.9 SangTher 16.25 -1.05 -6.1 Sanofi 40.36 +.25 +.3 SantCUSA 18.68 +.08 +3.1 Schlmbrg 69.47 +.37 +8.3 Schwab 55.65 +1.05 -12.5 ScorpioTk 2.67 -.03 +14.3 SeadrillLtd .26 +.00 +41.8 SeagateT 59.34 +1.04 -10.1 SearsHldgs 3.22 ... +13.6 Seaspan 7.67 -.05 +3.2 SempraEn110.38 +1.07 -20.7 SenHous 15.18 +.02 ... ServiceCp 37.31 -1.54 +26.7 ServcNow 165.16 +7.16 -9.5 Sherwin 371.27 -1.45 -7.7 ShipFin 14.30 +.10 -12.6 SimonProp150.16 +3.42 +17.7 SiriusXM 6.31 +.06 -11.8 BlkMuniast 13.20 +.05 -1.6 Blackstone 31.51 -.15 +8.9 BlockHR 28.55 +.43 +12.4 BloominBr 23.99 +.51 -43. 9 BlueAprn n 2.26 +.29 +16.2 Boeing 342.79 -.07+21.5 BookingHl 2111.80 +34.19 +1.4 BorgWarn 51.81 -1.10 +13.3 BostBeer 216.55 -.50 +18.8 BostonSci 29.45 +.03 +7.0 Box Inc n 22.59 +.48 -4.6 BoydGm 33.45 -.30 -31.0 BrigStrat 17.51 -2.20 +6.5 Brinker 41.37 +.75 -15.1 BrMySq 52.04 +.28 -17.5 BritATob s 55.24 +1.64 -22.7 BrixmorP 14.43 +.45 -10.3 BroadcInc 230.42 +1.42 -32.7 Brookdale 6.53 +.01 -8.8 Brkf Infra s 40.85 +.09 +7.6 Brunswick 59.39 +1.23 -17.8 Buckeye 40.71 +.02 -28.1 CBL Asc 4.07 +.18 +9.2 CME Grp 159.45 -1.63 -1.8 CMS Eng 46.44 +.58 -12.6 CNH Indl 11.71 -.19 -2.3 CNX Resc 14.30 -.10 +7.7 CSX 59.24 -.75 +6.6 CVR Rfng 17.65 +.65 -5.3 CVS Health68.69 +.96 -9.3 CYS Invest 7.28 +.66 -17.9 CabotO&G 23.47 +.30 -4.6 Cadence 39.89 +.33 -9.9 CaesarsEnt 11.40 -.10 +12.1 Cal-Maine 49.85 -.10 +1. 4 CalaCvHi 12.02 +.10 +8.2 CalAmp 23.18 +.46 +29.9 CalifRes rs 25.26 -.28 -12.2 CalifWtr 39.80 +.55 +14.8 CallonPet 13.95 -.06 -8.4 CalumetSp 7.05 +.03 -7.6 CamdenPT 85.05 +.70 -13.3 CampSp 41.73 +.22 -10.7 CIBC g 86.95 +.65 -6.0 CdnNR gs 77.54 +.94 +1.7 CdnNRs gs 36.31 +.06 +21.6 CannaeHl n20.70 +.36 -8.0 CapOne 91.66 -1.10 -16.6 CapSenL 11.25 -.27 +3.2 CapsteadM 8.93 +.02 +88.3 CpstnTur rs 1.45 +. 01 +4.8 CardnlHlth 64.19 +.62 -3.2 CarMax 62.09 ... -3.1 Carnival 64.31 -1.76 +2.6 CarpTech 52.31 +3.11 -7.4 Carrizo 19.70 +.24 -9.3 Carters 106.57 +1.66 +43.7 Carvana A n27.48 -1.78 +33.8 CasaSys n 23.77 -1.98 -7.2 Caterpillar 146.31 +1.12 +2.1 CedarF 66.38 +.95 -11.8 Celgene 92.08 +2.88 -72.3 CelldexTh .79 +.04 -14.0 Cemex 6.45 -.17 +15.5 Cemig pf 2.38 +.06 +10.1 CenovusE 10.05 +.09 -11.5 Center Pnt 25.11 +.19 +12.4 CntrStBk 28.91 +1.09 +11.0 CntryLink 18.52 +.02 -12.5 Cerner 58.99 +.65 -5.9 ChkPoint 97.48 +1.15 +8.2 Cheesecake52.11 +1.19 +4.4 ChemFinl 55.82 -1.04 +2.3 Chemours n51.22 +.30 -23.7 ChesEng 3.02 +.04 -.8 Chevron 124.22 +1.50 -13.2 ChicB&I 14.01 -.65 +17.7 Chicos 10.38 +.37 -1.5 ChinaSoAir 51.06 +.11 +46.2 Chipotle 422.50+82.98 -8.0 ChurchDwt s46.14 +.25 +24.8 CienaCorp 26.13 -.49 -15.2 Cigna 172.15 +.45 -4.7 CinnFin 71.44 -3.38 -30.4 Cirrus 36.12 +.76 +15.4 Cisco 44.21 +.50 -39.4 CgpVelICrd 8.51 -.09 -7.0 Citigroup 69.18 -.18 ... CitizFincl 41.98 -.54 +15.0 CitrixSy s 101.17 +4.59 -20.2 CleanEngy 1.62 +.05 +3.9 ClevCliffs 7.49 +.01 -21.9 Clorox 116.15 -.27 -6.8 CocaCola 42.75 +.32 +8.4 Coeur 8.13 -.28 +15.1 CognizTch 81.73 +.82 -10.6 CohStQIR 11.31 +.13 -10.5 CohStSel Pf 25.27 ... -11.7 ColgPalm 66.59 +.18 -46.3 ColNrthS n 6.13 +.11 -16.4 Comcast s 33.33 -.93 +10.2 Comerica 95.70 -.37+54.1 CmpTask 7.86 -.05 -17.3 ComstkRs rs7.00 +2.24 +38.2 Comtech 30.58 -.13 -.7 ConAgra 37.41 +.26 +20.0 ConnWtrSv 68.90 +1.19 +22.0 ConocoPhil 66.97 +1.91 -7.7 ConsolCom11.25 +.02 -6.5 ConEd 79.45 +1.06 +.1 ConstellA 228.73 +1.86 +4.9 Constellm 11.70 +.60 +24.3 ContlRescs 65.84 +.47 -23.3 CooperTire 27.10 -.30 +24.4 CorOnDem 43.95 +.96 -15.9 Corning 26.90 -.16 -7.0 CorpOffP 27.16 +.22 +4.9 Costco 195.26 +1.29 -15.0 Coty 16.91 +.15 +34.1 CSVixSh rs 7.43 -.72 -12.8 CS VSSilv 10.12 -.08 +5.4 CrestEq rs 27.20 +.30 -1.1 Criteo SA 25.74 -2.11 +26.4 Crocs 15.98 +.14 -5.3 CrwnCstle 105.10 -.10 -10.4 CrownHold 50.40 +.32 -8.2 Ctrip.com s 40.50 -.79 -8.3 Cummins 161.99 -.15 +6.3 CybrOpt 15.95 +.25 +6.1 CypSemi 16.17 +.22 D-E-F -.9 DCT IndlTr 58.27 +.87 -19.6 DDR Corp 7.20 +.37 +.7 DNP Selct 10.88 +.06 -11.0 DR Horton 45.47 +.54 -4.2 DTE 104.83 +.82 -3.3 Darden 92.85 +1.73 -42.7 DareBio rs 1.24 -.03 -23.6 DeanFoods 8.83 +.09 -12.9 Deere 136.33 -1.67 -5.1 DeltaAir 53.13 -1.52 +50.2 DenburyR 3.32 +.13 -68.2 Dermira 8.84 +.01 A-B-C+12.4 AES Corp 12.17 +.14 ... AFLAC s 45.68 +.27 -5.4 AGNC Inv 19.09 +.15 -14.7 AK Steel 4.83 -.02 -14.9 AT&T Inc 33.10 -2.10 +6.2 Aarons 42.34 -2.79 +4.3 AbbottLab 59.50 +.85 +.8 AbbVie 97.44 +5.57 +54.5 AberFitc 26.93 +1.05 -49.8 AcadiaPh 15.12 -.08 -11.3 AccelrDiag 23.25 -.10 +18.6 Accuray 5.10 ... +4.8 ActivsBliz 66.34 +1.52 -20.5 Adient n 62.54 -1.18 +26.6 AdobeSy 221.91 +4.59 -8.0 Adv EnId 62.10 +1.90 +7.4 AMD 11.04 +1.33 -5.9 Aecom 34.94 -.55 +16.7 Aegon 7.35 +.05 -2.5 AeroViron 54.75 +.26 -.9 Aetna 178.82 -.17 +25.0 AeviGeno 1.50 -.06 -.9 Agilent 66.37 +.57 -16.1 Aircastle 19.62 -.07 +310.4 AkersBios .55 +.06 -57.8 Akorn Inc 13.60 +.07 -10.4 AlaskaAir 65.90 -.49 -42.5 AlaskCom 1.54 -.01 -24.5 Albemarle 96.55 +1.09 -1.7 Alcoa Cp 52.94 +.99 +1.5 Alexion lf 121.42+15.38 +.9 Al ibaba 173.90 +3.68 +17.0 AlignTech259.89+14.26 +13.5 AllegTch 27.41 +.34 -1.2 Allegion 78.59 -4.44 -1.9 Allergan 160.53 +3.41 +2.7 Allete 76.37 +1.10 -20.1 AllnceRes 15.75 -.25 +4.8 AlliBern 26.25 +.15 +.6 AlliantEg s 42.86 +.63 -9.4 AllisonTrn 39.02 +.06 -6.9 Allstate 97.53 +.04 -6.8 AllyFincl 27.18 -.74 -25.0 AlnylamP 95.30 +.97 -.6 Alphabet C1040.04 +18.86 -1.0 Alphabet A1043.31 +20.32 -4.8 AlpTotDiv 9.02 +.05 -6.5 AlpAlerMLP10.09 -.04 -.1 Altaba 69.80 +1.53 -23.3 Altria 54.77 -1.07 -28.7 Amarin 2.86 +.18 +29.8 Amazon 1517.96+57.79 -18.7 Ambarella 47.75 +1.70 +3.1 Ambev 6.66 +.05 -1.9 Ameren 57.87 +.66 +3.7 AFMulti 6.28 +.08 +8.6 AMovilL 18.62 -.02 -18.6 AmAirlines42.37 -2.88 +15.2 AEagleOut 21.65 +.58 -5.2 AEP 69.77 +.68 +.9 AmExp 100.23 +1.45 -6.8 AmIntlGrp 55.54 +.14 -.4 AmStsWt r 57.65 +2.15 -6.1 AmWtrWks 85.89 +1.14 -9.2 Amerigas 41.98 +.18 -16.1 Ameriprise142.18 +.74 +.3 AmeriBrgn 92.08 +.65 -1.3 Ametek 71.50 -.45 +.8 Amgen 175.37 +.54 -4.6 Amphenol 83.79 +.91 +25.8 Anadarko 67.50 +.67 +9.5 Andeavor 125.15 +5.06 -8.7 ABInBev 101.90 -1.33 -12.4 Annaly 10.41 +.09 +2.2 AnteroRes 19.41 +.20 +5.3 Anthem 237.00 -1.84 +2.2 Anthem un 57.22 -.39 -12.5 Anworth 4.76 +.03 3.2 Apache 40.88 -.12 -5.7 ApolloInv 5.34 ... -3.0 Apple Inc 164.22 +.57 -1.2 ApldMatl 50.49 +1.35 -10.5 ApldOptoel 33.84 +1.22 -11.3 AquaAm 34.79 +.27 -10.8 ArcBest 31.90 -1.35 -11.9 ArchCoal 82.11 -13.92 +14.4 ArchDan 45.85 +.01 +3.3 Archrock 10.85 +.15 -18.4 Arconic 22.24 +.09 +1.4 AresCap 15.94 +.04 +10.8 AresMgmt 22.15 +.15 +10.2 AristaNetw259.51 +6.49 +7.9 ArrayBio 13.81 -.02 -6.8 ArrowEl 7 4.98 -.98 -3.6 Ashland 68.64 -.50 +1.7 AstraZen s 35.30 +.01 +16.5 AtHomGr n 35.39 +1.30 +1.0 ATMOS 86.79 +1.48 +1.3 AutoData 118.69 +1.99 -7.5 AveryD 106.21 -.46 +10.7 AvisBudg 48.56 +.50 +.9 Avista 51.96 -.08 -5.0 Axalta 30.75 +.01 -35.8 B&G Foods 22.55 -.85 +7.2 BB&T Cp 53.32 -.47 -11.7 BCE g 42.41 +.26 -10.2 BGC Ptrs 13.57 +.21 +6.3 BHPBil plc 42.83 +.19 +6.7 BP PLC 44.85 +.68 +14.7 BP Pru 23. 05 -.15 +1.9 Baidu 238.69 +7.28 +13.7 BakHuGE n35.98 +.87 +10.8 Balchem 89.34 +.28 +6.8 BallCorp s 40.43 +.21 -25.4 BallardPw 3.29 -.05 +6.9 BcoBrad s 9.96 +.06 -.5 BcoSantSA 6.51 -.06 +1.9 BkofAm 30.07 -.07 -5.0 BkMont g 76.03 +.40 +2.9 BkNYMel 55.44 +.04 -5.4 BkNova g 61.04 +.58 +8.7 Barclay 11.85 -.15 +51.6 B iPVxST rs42.32 -2.17 -15.7 BarnesNob 5.65 +.05 -5.9 BarrickG 13.62 +.13 ... BasicEnS .45 ... +8.3 Baxter s 69.99 +3.47 +47.0 BaytexE g 4.41 +.12 -20.5 BeazerHm 15.27 +.36 +8.8 BectDck 232.89 +3.40 -19.6 BedBath 17.69 -.04 -8.0 Bemis 43.95 +.16 -.6 BerkH B 197.03 +.23 +10.4 BestBuy 75.62 +1.24 -24.0 BigLots 42.69 +.23 +2.9 Biocryst 5.05 +.18 -14.0 Biogen 273.86 +4.41 +90.9 BioPhrmX .21 -.00 -6.3 BlkHillsCp 56.34 +.60 -5.6 BlackBerry 10.55 +.18 -3.6 BlkHlthSci 35.18 +.36YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 A NDJFM 2,600 2,660 2,720 S&P 500Close: 2,666.94 Change: 27.54 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,118.68 Change: 114.94 (1.6%) 10 DAYSAdvanced 1938 Declined 953 New Highs 57 New Lows 70 Vol. (in mil.) 3,640 Pvs. Volume 3,478 2,111 2,007 1756 1051 65 56 NYSE NASDDOW 24402.46 24128.72 24322.34 +238.51 +0.99% t s t -1.61% DOW Trans. 10503.17 10297.79 10413.88 -94.25 -0.90% t s t -1.87% DOW Util. 702.91 692.42 702.30 +7.37 +1.06% s s s -2.91% NYSE Comp. 12621.16 12521.85 12582.90 +65.04 +0.52% t s t -1.76% NASDAQ 7143.94 7055.66 7118.68 +114.94 +1.64% t s t +3.12% S&P 500 2676.48 2647.16 2666.94 +27.54 +1.04% t s t -0.25% S&P 400 1901.10 1885.06 1895.21 +7.20 +0.38% t s t -0.28% Russell 2000 1562.50 1550.31 1557.89 +7.42 +0.48% t s t +1.46% Toronto TSX 15658.78 15526.36 15637.59 +127.84 +0.82% s s t -3.53%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 fell to 2.98 percent Thursday. 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 1.81 1.85 -0.04 .81 6-month T-bill 2.01 2.02 -0.01 .97 52-wk T-bill 2.23 2.25 -0.02 1.06 2-year T-note 2.49 2.49 ... 1.27 5-year T-note 2.82 2.84 -0.02 1.85 7-year T-note 2.94 2.97 -0.03 2.11 10-year T-note 2.98 3.03 -0.05 2.30 30-year T-bond 3.16 3.21 -0.05 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.96 +0.01 1.60 Barclays USAggregate 3.34 3.31 +0.03 2.57 Barclays US Corp 3.97 3.93 +0.04 3.28 Barclays US High Yield 6.31 6.23 +0.08 5.70 Moodys AAA Corp Idx 3.99 3.94 +0.05 3.89 10-Yr. TIPS .79 0.85 -0.06 .39Commodities Energy futures finished higher Thursday. U.S. crude oil, wholesale gasoline, heating oil and natural gas rose. Gold, silver and copper fell.Crude Oil (bbl) 68.19 68.05 +0.21 +12.9 Ethanol (gal) 1.47 1.47 -0.48 +10.2 Heating Oil (gal) 2.16 2.14 +1.12 +4.1 Natural Gas (mm btu) 2.84 2.79 +1.76 -4.0 Unleaded Gas (gal) 2.11 2.09 +1.08 +17.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1315.80 1321.20 -0.41 +0.7 Silver (oz) 16.49 16.49 +0.01 -3.4 Platinum (oz) 907.80 906.60 +0.13 -2.8 Copper (lb) 3.13 3.13 -0.21 -4.7 Palladium (oz) 980.05 968.50 +1.19 -8.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.23 1.22 +0.49 -0.4 Coffee (lb) 1.20 1.19 +0.72 -5.2 Corn (bu) 3.86 3.87 -0.13 +10.1 Cotton (lb) 0.85 0.85 +0.27 +8.1 Lumber (1,000 bd ft) 563.90 556.20 +1.38 +25.9 Orange Juice (lb) 1.52 1.48 +3.15 +11.9 Soybeans (bu) 10.28 10.28 +0.05 +8.0 Wheat (bu) 4.81 4.86 -1.13 +12.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3924 -.0014 -.10% 1.2843 Canadian Dollar 1.2873 +.0022 +.17% 1.3614 USD per Euro 1.2106 -.0069 -.57% 1.0899 Japanese Yen 109.36 +.02 +.02% 111.38 Mexican Peso 18.8430 -.0606 -.32% 19.2123 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5839 +.0005 +.18% 3.6411 Norwegian Krone 7.9891 -.0003 -.24% 8.5905 South African Rand 12.4039 +.0003 +.37% 13.2789 Swedish Krona 8.6573 -.0014 -1.21% 8.7677 Swiss Franc .9892 -.0066 -.65% .9942 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3242 +.0022 +.17% 1.3390 Chinese Yuan 6.3349 +.0088 +.14% 6.8908 Hong Kong Dollar 7.8459 -.0006 -.01% 7.7802 Indian Rupee 66.934 -.000 -.00% 64.103 Singapore Dollar 1.3273 -.0014 -.11% 1.3969 South Korean Won 1078.92 -3.86 -.36% 1134.56 Taiwan Dollar 29.68 -.00 -.00% 30.08 ASIA/PACIFICForeign Exchange The dollar rose Thursday versus the yen, euro and British pound. The U.S. currency also gained ground on the Canadian dollar, but weakened versus the Mexican peso.LAST6 MO AGO 1 YR AGO -23.0 Skechers s 29.14 -.08 -6.9 SkywksSol 88.40 +.59 -7.1 Smucker 115.36 -.18 +.6 SnapInc A n14.70 +.16 -15.2 SnapOn 147.84 +1.48 +34.5 SodaStrm 94.59 +.17 +.6 SolarCap 20.34 -.02 -.1 SonocoP 53.09 +.97 +11.6 SonyCp 50.18 +.60 -1.9 SourcC 39.97 +.24 -2.1 SoJerInd s 30.56 +.32 -4.2 SouthnCo 46.09 +.06 -18.6 SwstAirl 53.30 -.53 -19.0 SwstnEngy 4.52 +.06 -33.3 SpectrmB 75.01 -19.22 -21.1 SpiritAi r 35.40 -2.23 -7.1 SpiritRltC 7.97 +.07 +1.9 Sprint 6.00 -.02 +34.8 Square n 46.74 +1.99 -4.3 SP Matls 57.91 +.36 +.6 SP HlthC 83.20 +1.04 -11.2 SP CnSt 50.50 +.30 +5.0 SP Consum103.64+1.65 +3.3 SP Engy 74.61 +1.07 -.9 SPDR Fncl 27.66 +.01 -3.1 SP Inds 73.34 -.27 +3.2 SP Tech 66.01 +1.18 -7.1 SpdrRESel 30.60 +.39 -2.8 SP Util 51.19 +.51 -15.1 StanBlkDk 144.04 +.83 -9.0 StarGas 9.78 +.21 +3.4 S tarbucks s59.38 +1.67 +3.1 StateStr 100.59 -.30 +21.3 Statoil ASA 25.98 +1.02 +9.2 StlDynam 47.09 +.74 -3.5 SterlingBc 23.75 +.55 +8.6 Stryker 168.11 +2.73 -6.2 SubPpne 22.73 -.20 -.2 SunCmts 92.57 +.63 -22.1 SunHydrl 50.42 -1.05 +3.5 SunTrst 66.87 -.45 +13.1 SupEnrgy 10.89 +.59 +2.1 Symantec 28.64 +.16 -13.8 Synchrony 33.30 +.01 -28.7 SynrgyPh 1.59 ... +11.0 SynovusFn 53.19 +.62 +3.7 Sysco 62.9 5 +.50 +.9 T-MobileUS64.10 +.17 +23.4 TAL Educ s 36.66 +1.23 -34.0 TC PpLn 35.02 +.44 +13.3 TD Ameritr 57.91 +.62 -1.4 TE Connect93.69 -.69 +11.3 TJX 85.10 +1.77 +5.0 TahoeRes 5.03 ... -3.7 TaiwSemi 38.17 ... +238.6 TandmD rs 7.99 +.76 +23.5 Tapestry 54.61 +1.17 +10.2 Target 71.88 +.74 -17.5 Taubmn 54.01 +.68 +7.2 Technip 33.57 +.01 -5.0 TeckRes g 24.85 +.06 +20.8 Teladoc n 42.10 +1.45 +53.6 TenetHlt h 23.28 -1.19 -15.0 Tenneco 49.77 -.38 +6.0 Teradata 40.76 +.63 -18.7 Teradyn 34.05 -.65 +5.2 TerraNitro 83.96 ... -8.3 Tesla Inc 285.48 +4.79 -6.8 TevaPhrm 17.67 +.40 -1.6 TexInst 102.72 -.28 +20.1 TexRdhse 63.26 +1.82 -22.3 Textainer 16.70 -.05 +12.4 Textron 63.62 +.16 -7.9 TherapMD 5.56 +.05 +12.6 ThermoFis213.84 -.63 +23.1 3D Sys 10.64 -.51 -16.3 3M Co 197.09 -1.75 -2.3 Tiffany 101.51 +.69 +2.4 TimeWarn 93.67 -2.61 -10.7 Timken 43.90 +.05 -10.6 TollBros 42.95 +.92 -4.3 Torchmark 86.77 +.30 -4.4 TorDBk gs 56.01 +.48 +14.0 Total SA 63.04 +.91 +3.5 Toyota 131.61 +.51 -10.8 TractSupp 66.66 +4.47 +16.9 Transocn 12.48 -.07 -2.0 Travelers 132.95 +.73 -4.7 TriPointe 17.08 +.31 -.6 TriContl 26.79 +.19 -.6 TriCntl pf 50.10 ... +16.4 TriNetGrp 51.61 +.90 -15.3 Trinity 31.72 +.08 +8.5 TripAdv is 37.39 -.94 -34.1 Trivago n 4.51 -.20 -.7 TrueBlue 27.30 +.05 -6.0 TrstNY 8.65 +.05 -28.0 Tuppwre 45.16 -1.12 -11.4 TurqHillRs 3.04 -.03 +169.9 TurtleBc rs 4.89 +.21 +5.0 21stCFoxA 36.25 -.33 +26.1 Twitter 30.27 +.52 -4.6 TwoHrbI rs 15.51 -.28 +23.4 2U 79.61 +.84 -7.1 UDR 35.79 +.55 +2.4 UGI Corp 48.07 +.78 -19.3 UltraClean 18.64 +2.81 -70.2 UltPetro n 2.70 +.15 +17.2 UndrArm s 16.91 +.47 -3.0 Uni First 160.00 -.85 -.3 UnilevNV 56.13 +.43 -1.4 UnionPac 132.18 -3.88 +5.5 Unit 23.22 +.47 -1.2 UtdContl 66.62 -1.89 -4.9 UPS B 113.28 +4.62 -9.6 UtdRentals155.35 -2.53 -5.2 US Bancrp 50.78 -.01 ... US NGas rs23.05 +.12 +14.7 US OilFd 13.77 +.05 +7.1 USSteel 37.70 +.65 -3.7 UtdTech 122.82 +1.37 +7.5 UtdhlthGp 237.03 +2.13 -3.7 UnitGrp 17.13 +.40 -9.1 UnvslCp 47.70 +.05 +1.5 UnivHlthS115.02 7.0 2 -11.8 UnumGrp 48.40 -.06 -13.6 UraniumEn 1.53 +.07 V-W-X-Y-Z -29.4 VEON 2.71 +.01 +7.9 VF Corp 79.83 +1.19 +14.5 Vale SA 14.00 +.32 -14.5 ValeantPh 17.76 +.22 +21.4 ValeroE 111.54 +2.86 +14.2 VlyNBcp 12.81 +.45 -2.8 VanEGold 22.59 +.09 +.1 VnEkRus 21.24 +.32 +.9 VnEkSemi 98.73 +2.03 +5.1 VEckOilSvc 27.38 +.33 -3.4 VanE JrGld 32.96 +.18 -3.3 VangTotBd 78.89 +.16 -9.5 VangREIT 75.10 +.97 -1.2 VangDivAp100.78 +.58 -.3 VangEmg 45.75 +.47 -1.5 VanS TCpB 78.13 +.09 +.3 VangFTSE 45.00 +.33 +7.7 Vectren 70.00 -.03 -20.9 Ventas 47.47 +.11 -13.4 Vereit 6.75 +.09 +5.6 Verisign 120.90 +2.29 -6.0 VerizonCm 49.76 -.34 +.5 ViacomB 30.97 -.21 -2.3 ViadCorp 54.10 +.25 +11.8 Viavi 9.77 +.11 +23.8 Vipshop 14.51 -.75 +11.5 Visa s 127.08 +5.87 -13.5 VishayInt 17.95 -.15 +23.4 VistraEn n 22.60 +.12 +5.7 VMware 132.41 +.79 -6.2 Vodafone 29.93 +.35 -66.7 vTvThe ra n 2.00 +.4 4 -13.6 VulcanM 110.92 -1.20 +79.8 W&T Off 5.95 +.15 +11.8 WD 40 131.90 +1.25 -4.3 WEC Engy 63.60 +.80 -8.5 WP Carey 63.04 +.69 +23.2 WPX Engy 17.34 +.26 -10.9 WalMart 87.94 +.77 -8.1 WalgBoots 66.74 +.79 -10.1 WashPrGp 6.40 +.44 -8.8 WREIT 28.38 +.50 -5.3 WsteMInc 81.75 +.50 -1.0 Waters 191.17 -.49 -29.7 WeathfIntl 2.93 +.01 +7.4 WebsterFn 60.30 -.28 +57.5 WtWatch 69.74 +.91 -17.9 Wei nRlt 26.97 +1.1 8 -13.6 WellsFargo 52.44 -.67 -21.6 Welltower 50.01 -.51 +4.6 Wendys Co 17.17 +.22 -14.7 Wesco Intl 58.10 -3.75 +2.0 WestarEn 53.86 +.81 -3.3 WAstInfSc 11.40 -.04 +10.5 WDigital 87.91 +1.99 +3.0 WstnUnion 19.58 +.43 -13.1 WestpacBk 21.19 -.78 +1.8 WestRck 64.35 -.75 +3.9 Weyerhsr 36.65 +.47 -7.6 Whrlpl 155.85 +.37 +53.7 WhitngPet rs40.71 -.17 -16.1 WmsCos 25.58 -.04 -7.1 WillmsPt rs 36.01 +.23 -13.3 Wipro s 4.74 -.14 -21.8 WisdomTr 9.82 -.05 -2.8 WTJpHedg 57.67 +.22 -2.0 WT MCD s 34.58 +.22 -3.9 Woodward 73.54 -.46 +31.8 WldW Ent 40.31 +.78 +5.2 Worthgtn 46.37 +.26 +9.3 Wynn 184.26 +1.37 +58.4 XL Grp 55.71 +.31 +5.4 XPO Logis 96.57 -2.02 -3.4 XcelEngy 46.48 +.71 +4.4 Xerox rs 30.42 -.22 -4.0 Xilinx 64.72 +1.08 -41.4 YRC Wwde 8.43 -.25 -5.4 Yamana g 2.95 +.06 -.1 Yandex 32.73 -.28 -3.8 YorkWater 32.60 +.40 +6.3 YumBrnds 86.76 +1.50 +3.5 Yum China41.42 +1.96 +2.0 ZTO Exp n 16.16 +.15 -38.2 Zagg 11.40 -.05 +43.8 Zendesk 48.66 +1.75 -4.6 ZimmerBio115.10 +4.51 +17.6 Zoetis 84.73 +.16 -14.0 Zynga 3.44 +.03 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 24,322.34 +238.51 NASDAQ 7,118.68 +114.94 S&P 500 2,666.94 +27.54 10-YR T-NOTE 2.98% -.05 30-YR T-BOND 3.16% -.05 CRUDE OIL $68.19 +.14 GOLD $1,315.80 -5.40 EURO $1.2106 -.0069p p p p p p q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 33

The Sun /Friday, April 27, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have gout in my big toes. Does uric acid cause gout? Also, I read that gout is caused by red meat and seafood. Is only shellsh considered seafood, or any sh, such as haddock and salmon? „ D.E.B. ANSWER: Gout is a disease associated with uric acid crystals (strictly speaking, it's monosodium urate, the sodium salt of uric acid). They are deposited in soft tissues, j oints or bones. It often is seen in its acute phase, commonly in the rst joint of the big toe, where it is exquisitely painful, red and swollen. However, some people can have a chronic form of gout, with uric acid crystals visible in the soft tissue, often in cool areas of the body, such as the ears and hands. These depositions are called "tophi," and the condition is called "tophaceous gout." A diet high in purines (a chemical that gets broken down into uric acid) can precipitate a gout attack in people who are genetically predisposed. There are many foods that have high amounts of purines. I recommend the discussion about this from the Mayo Clinic (at https://tinyurl.com/gout-foods). Some meats are much more likely to cause problems, including organ meats (liver, sweetbreads), some seafood (scallops and haddock are bad, salmon is not), and alcohol (beer is worse than wine). Too much protein of any kind needs to be avoided. People with recurrent gout should be on medication to prevent problems. DEAR DR. ROACH: I am 90 years old and weigh 126 pounds. I got a pacemaker one and a half years ago, with ablation of the AV node to stop atrial brillation. I have been very tired most of the time. My medications are: diltiazem, Crestor, Eliquis and Lasix. I was on 40-mg Lasix twice daily, but I developed shortness of breath about a month ago, and my doctor doubled the dose to 80-mg Lasix twice daily, which took away my shortness of breath. The last lab test results all were ne except blood urea nitrogen, which was 37 (reference range 8-26); and creatinine, which was 1.66 (reference range 0.44-1.00). I have very low blood pressure. Over the past eight days, it has averaged 108/56. Last night I got up around 3 a.m. and didn't feel well. My blood pressure was 87/50; 10 minutes later it was 106/50. A week ago, my pacemaker was adjusted a bit to give me more energy, which helped. My question is, Should the Lasix be reduced? My doctor wants to keep everything as is. I think my blood pressure is too low, and I feel weak and tired. „ V.S. ANSWER: The blood pressure results you report are low and certainly could explain symptoms of feeling tired. Even though I think it's a good idea, without knowing more about you I can't recommend reducing medications. The reason is your shortness of breath „ which responded to a higher dose of furosemide (Lasix, a powerful diuretic that forces the kidneys to remove excess salt and water) „ may be due to an element of heart failure. "Heart failure" is a scary term, but it means your heart needs help in order to provide blood your body needs. READERS: The booklet on diverticulitis explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 502 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I'm 37 and still single. I have never been able to keep a guy around very long. They have all given me dierent reasons, but the main theme is that I'm "too independent and better as a friend." I've kept some of my exes as friends, so there haven't been hard feelings. I have accepted that I'm going to always be alone. I have come to terms with it and made a fairly decent life for myself. My issue is, everyone keeps insisting there's someone out there for me. But when I've asked them to help set me up on dates or introduce me to a friend, they haven't been willing, even though they've done it for others many times. I "get" I'm fat and not attractive, so maybe they don't think I'm worthy of dating their friends. But how do I get them to stop pushing me to date, especially when they won't help? I also hate it when they ask me why I'm not a mom yet when I would be such a good one. Uh, hello! It takes two to make a baby! I have lost friends over this since it's tough to hang around with people who pity me for being solo and can't accept me. What do I do? „ Lonely, But Ok DEAR LONELY: Tell these friends you know they think they are trying to help when they say these things, but the truth is it makes you feel terrible and to stop. Next, recognize that the time has come to enlarge your circle of friends. While it's true there may be a special someone out there for you, the chances are slim to none that he'll nd you hanging out with this group. You are by far not the only overweight individual in this great nation of ours, and many of them are happily coupled up. Nobody has everything. People who focus on their positive qualities and make an eort to develop them are attractive. If you stop dwelling on your perceived aws and work to develop the things you have to oer, the results may surprise you. Dear Readers: Most people give to a charity in order to do something good for someone else. Unfortunately, scammers use that to get people to give money to FAKE CHARITIES. Here are some hints from the Federal Trade Commission to help you determine if you should really make a contribution: Hang up on anyone asking you to send cash, or asking you to wire money. Give only to charities you are familiar with, and you can check those out with the BBB Wise Giving Alliance, Charity Navigator, CharityWatch or GuideStar. Do your research! Search online and look under "charity complaints" and "charity scams." Be very careful with crowdfunding sites or any social media asking for money. For more information, go to ftc.gov/charity, or if you've been the victim of a scam, go to ftc.gov/complaint. „ HeloiseA diet high in purines can bring on a sudden gout attack Single woman is urged to date, but oered no help Identifying fake charitiesHints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, April 27, 2018 ARIES (March 21-April 19). This circumstance at work is potentially very tricky. Maybe you feel as though youve done it before, but it wasnt like this. You can think of all that other stu as practice for whats to come. TAURUS (April 20-May 20). The careful listener will learn everything there is to know through casual conversation about nothing in particular. Youre such a person, if you want to be. Much will depend on how badly you want to know. GEMINI (May 21-June 21). Most of the day will seem to be spent in recovery mode as you react to one thing after another. Get up. Thats where the glory is „ not in the lack of stumbles but in the getting up and up and up again. CANCER (June 22-July 22). Conversation will ow; commerce will happen quickly; the trends you take part in will gather momentum. Forwarding your own interests will have to do with the levity of your attitude. LEO (July 23-Aug. 22). Youre not an open book. Youre more like a diary, with a lock to open the thing „ and then another lock on each chapter. And each chapter requires a dierent key, and there are some chapters that nobody has the key to at all. VIRGO (Aug. 23-Sept. 22). You drive a hard bargain, but only sometimes. When the situation feels right, you dont even drive a bargain. The bargain seems to drive you. And mutually satisfying deals are struck in the moment without accompanying legalese. LIBRA (Sept. 23-Oct. 23). You sometimes feel close to people you dont know, and thats because you are close to them. You dont have to know a person in a daily and real sort of way to know that you have compatible minds, made from the same stu. SCORPIO (Oct. 24-Nov. 21). If life is like an exam, then its not the kind of test where everyone gets the same questions. Rather, your test is dierent from the test of the person next to you. Thats why it does no good to copy. SAGITTARIUS (Nov. 22-Dec. 21). Justice will be served, and youll be a huge part of why and how this happens. Youre especially keen in ghting for those who cannot stand up for themselves. CAPRICORN (Dec. 22-Jan. 19). It is possible for relationships to take a new direction at any time. However, where theres a void to be lled, it will be much easier to nd someone new than to try to bend an existing relationship into a new mold. AQUARIUS (Jan. 20-Feb. 18). The pressure you feel is because youve decided theres something to uphold, but you could just as easily decide that theres not. What if you dont have to be anything to anyone? PISCES (Feb. 19-March 20). Whether youre traveling the interstate or the road of life, theres nothing more irritating than a backseat driver. It cuts out a lot of confusion to work out this mission solo. TODAYS BIRTHDAY (April 27). Youre onto something. You know it, and the world knows it. There will be a bit of a journey before the deals get made. The generosity you give others will make things happen in their lives. You will lead with love, without strings or guilt. What comes of this will be more important than money, although that comes, too. Cancer and Scorpio adore you. Your lucky numbers are: 3, 5, 20, 13 and 28. 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 35

The Sun /Friday, April 27, 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 36

Page 8 www.yoursun.com The Sun / Friday, April 27, 2018 ALMANACToday is Friday, April 27 the 117th day of 2018. There are 248days left in the year. Today in historyOn April 27, 1968 Vice President Hubert H. Humphrey declared his candidacy for the Democratic nomination for president, less than a month after President Lyndon B. Johnson said he would not run for re-election. On this dateIn 1777 the only land battle in Connecticut during the Revolutionary War, the Battle of Ridgefield, resulted in a limited British victory. In 1865 the steamer Sultana, carrying freed Union prisoners of war, exploded on the Mississippi River near Memphis, Tennessee; death toll estimates vary from 1,500 to 2,000. In 1950 Britain formally recognized the state of Israel. In 1967 Canadas International and Universal Exhibition, also known as Expo 67,Ž began a six-month run as it was officially opened in Montreal by Canadian Prime Minister Lester B. Pearson. In 1978 51 construction workers plunged to their deaths when a scaffold inside a cooling tower at the Pleasants Power Station site in West Virginia fell 168 feet to the ground. In 1982 the trial of John W. Hinckley Jr., who shot four people, including President Ronald Reagan, began in Washington. (The trial ended with Hinckleys acquittal by reason of insanity.) In 1992 the new Federal Republic of Yugoslavia was proclaimed in Belgrade by the republic of Serbia and its lone ally, Montenegro. Todays birthdaysActress Anouk Aimee is 86. Former NFL coach Chuck Knox is 86. Rock musician Jim Keltner is 76. Singer Ann Peebles is 71. Rock singer Kate Pierson (The B-52s) is 70. Rhythm-andblues singer Herbie Murrell (The Stylistics) is 69. Actor Douglas Sheehan is 69. Rock musician Ace Frehley is 67. Pop singer Sheena Easton is 59. Actor James Le Gros is 56. Singer Mica Paris is 49. Actor David Lascher is 46. Actress Maura West is 46. Actress Sally Hawkins is 42. Rock singer Jim James (My Morning Jacket) is 40. Rock musician Patrick Hallahan (My Morning Jacket) is 40. Rock singer-musician Travis Meeks (Days of the New) is 39. Actress Sheila Vand is 33. Actress Jenna Coleman is 32. Bible verseAnd the Lord said, Simon, Simon, behold, Satan hath desired to have you, that he may sift you as wheat.Ž „ Luke22:31. As Christians we need to constantly be on our guard against Satan. Thy Word have I hid in my heart that I might not sin against thee.Ž BERLIN (AP) „ Two people are under investigation in Germany after being caught in possession of some 60 kilograms (130 pounds) of stolen chocolate. Braunschweig police said Thursday a 35-year-old woman was nabbed by an alert cashier at a supermarket on Tuesday as she checked out only a few items but had 9 kilograms (about 20 pounds) of purloined chocolate concealed under her floor-length skirt. Upon further investigation, police found another 50 kilograms of chocolate bars, boxes of chocolates and other confectionery stashed in five bags with her 39-year-old accomplice in a car outside. Police say even for those with a high affinity for chocolate the amount of candy found could not be considered for personal use.Ž The two are under investigation for commercial shoplifting.ODD NEWS German cops nab pair with 130 pounds of stolen chocolateNATIONAL/WORLD NEWSTHE HAGUE, Netherlands „ Russian diplomats brought alleged witnessesŽ from Syria, including an 11-year-old child, to the headquarters of the global chemical weapons watchdog in the Netherlands to disprove allegations of a chemical weapons attack by the Syrian government. The group of Syrians then held a press conference where they denied any poison gas attack took place in the town of Douma this month and said that some of them were “lmed in staged videosŽ in the aftermath of the April 7 suspected attack. Russian diplomat Alexander Shulgin said the aim of the brie“ng was to present evidenceŽ that allegations of a chemical attack in Douma are completely null and void.Ž Today we can prove that the footage of the White Helmets is a crude staged action,Ž he said, in reference to the Syrian oppositions Civil Defense group of “rst responders. Shulgin is Russias ambassador to the Netherlands and representative to the global chemical weapons watchdog. At the presser, the witnesses claimed there was no smell of chemicals, and said people who were choking had inhaled smoke and dust from a bombardment. The press conference included testimony by an 11-year-old boy, Hassan Diab, who was seen in the aftermath of the April 7 attack being doused with water by “rst responders. The boy later appeared in reports on Russian state media, in which he and his father tell Russian correspondent, Evgeny Poddubnyy, that the entire attack was staged. The report was heavily promoted by Russias ambassador to the United Nations, who screened it in front of the U.N. Security Council. In the report, Diab is seen with his father speaking at what appears to be a Syrian government facility where Russian military personnel could be seen emerging from a building. Russia had organized Thursdays brie“ng at the OPCW headquarters ahead of time for about 15 Syrians, including at least three young children. The United States, France and Britain denounced the press conference as a stunt and an obscene masqueradeŽ by Russia. The three nations have blamed Syria for the suspected chemical attack in Douma and launched airstrikes a week later, on April 14, targeting suspected Syrian chemical weapons facilities.Russia parades Syrian witnesses to disprove gas attackBy MIKE CORDERASSOCIATED PRESS AP PHOTOSyrians brought to The Hague by Russia in a move to discredit reports of an April 7 chemical weapons attack in the Syrian town of Douma appear at a press conference in The Hague, Netherlands, Thursday, after brieng members of the Organization for the Prohibition of Chemical Weapons. WASHINGTON „ President Donald Trump boasted last fall that he would open all remaining John F. Kennedy assassination records. So far, Trump hasnt made good on the great transparencyŽ he promised then. Trump announced on Thursday that the public must wait another three years or more before seeing material that must remain classi“ed for national security reasons „ more than “ve decades after Kennedy was killed Nov. 23, 1963, in Dallas, Texas. The National Archives released its last batch of more than 19,000 records on Thursday. But an undisclosed amount of material remains under wraps because Trump said the potential harm to U.S. national security, law enforcement or foreign affairs is of such gravity that it outweighs the public interest in immediate disclosure.Ž He ordered the CIA and other agencies to take yet another look at each blacked-out section of their documents during the next three years to see what more can be released. CIA spokesman Nicole de Haay said the agency has already released more than 99 percent of CIA information that was in the Kennedy assassination records collection. CIA narrowly redacted information in rare instances only to protect CIA assets, of“cers and their families as well as intelligence methods, operations and partnerships that remain critical to the security of our nation,Ž she said. The “les released Thursday „ mostly FBI and CIA records „ detail how authorities combed through tips in the wake of Kennedys death, including a report from a woman who claimed she saw a man who looked like Oswald at a party in Mexico City. Another “le shows ex-CIA of“cer David Atlee Phillips being grilled by lawmakers about whether he believed Oswald was the lone assassin. Phillips said he wished there was information showing the Soviets or former Cuban leader Fidel Castro had played a role because there are so many people, especially on college campuses who are convinced the CIA did it.Ž But Phillips said since there was no evidence showing Cuban or Soviet involvement, he had to believe Oswald was just a kind of loony fellow who decided to shoot the President.ŽTrump boasted hed open all JFK files, but now says he cantBy DEB RIECHMANNASSOCIATED PRESS AP PHOTOPart of a le, dated April 5, 1964, details eorts to trace Lee Harvey Oswalds travel from Mexico City back to the United States. An explosion rocked a re“nery in northwestern Wisconsin on Thursday, injuring at least 11 people, forcing the evacuation of homes, schools and a hospital, and sending a plume of noxious smoke billowing into the air. Authorities said a tank of crude oil or asphalt exploded about 10 a.m. at the Husky Energy oil re“nery in Superior, a city of about 27,000 that shares a Lake Superior shipping port with nearby Duluth, Minnesota. That prompted them to order the evacuation of a three-mile radius around the re“nery, as well as a 10-mile corridor south of it where the smoke was heading. It was unclear how many people were being evacuated. The re“nery is in an industrial area, but theres a residential neighborhood within a mile to the northeast. The corridor downwind to the south of the re“nery is sparsely populated. Hospital of“cials said only one of the injured was seriously hurt, with what was described as a blast injury. No deaths were reported, and of“cials said all workers had been accounted for. Thick, black smoke poured from the re“nery hours after the explosion. Re“nery manager Kollin Schade said the smoke was from burning asphalt that was so hot that “re“ghters were unable to attack the “re to try to put it out. Emergency of“cials later said another tank had caught “re, too, though they didnt specify what was in it. The “re was put out about 11:20 a.m. but reignited, prompting police to urge residents living within an evacuation area to leave. Police blocked roads into the area around the re“nery. Three schools and St. Marys Hospital in Superior were being evacuated as a precaution. A contractor who was inside the building told WDIO television that the explosion sounded like a sonic boomŽ and that it happened when crews were working on shutting the plant down for repairs.Explosion rocks Wisconsin refinery, forcing evacuationsBy AMY FORLITI and JEFF BAENENASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE NATIONEPA chief seeks to divert blame for ethics woes Parents sue North Korea over death of detainee Michigan board agrees to put marijuana on ballot Pentagon chief calls sexual assault a cancer in militaryWASHINGTON (AP) „ Environmental Protection Agency chief Scott Pruitt, yet another Trump administration of“cial with his job on the line over ethical concerns, took heat from lawmakers Thursday over his pro”igate spending and lobbyist ties and tried to divert responsibility to underlings. The EPA administrator said twistedŽ allegations against him were meant to undermine the administrations anti-regulatory agenda, and he denied knowing details of some of the extraordinary spending done on his behalf at the agency. The public grilling at back-to-back House hearings, called formally to consider the EPAs budget, came as support has appeared to erode for Pruitt among fellow Republicans after revelations about unusual security spending, “rst-class ”ights, a sweetheart condo lease and more. You are un“t to hold public of“ce,Ž said Rep. Frank Pallone of New Jersey. Youve become the poster child for the abuse of public trust,Ž said Rep. John Sarbanes of Maryland. WASHINGTON (AP) „ The parents of U.S. college student Otto Warmbier “led a wrongful death lawsuit against North Korea on Thursday, saying its government tortured and killed their son. Fred and Cindy Warmbier “led the lawsuit in the U.S. District Court in Washington, D.C., seeking compensation for the death of the 22-year-old, whose plight had compounded tense U.S.-North Korean relations. Otto Warmbier, who was a student at University of Virginia, was arrested by North Korean authorities in January 2016 for stealing a propaganda poster and sentenced to 15 years in prison with hard labor. He died in June 2017, days after he was repatriated to the U.S. with severe brain damage. LANSING, Mich. (AP) „ Michigan voters will decide in November whether to allow recreational marijuana, after of“cials certi“ed Thursday that there were enough signatures to put WASHINGTON (AP) „ Defense Secretary Jim Mattis has ordered all members of the Defense Department to re-double their efforts to aggressively work to prevent and respond to sexual assaults across the military. In a memo released Thursday, Mattis said that of“cers and commanders must act as substitute parents for their young troops, charging leaders to use their authority and force of personality to prevent and eliminate sexual assault from our ranks.Ž His memo comes amid revelations that reports of sexual assaults across the military jumped by nearly 10 percent in 2017. the measure on the ballot. The proposal, which the bipartisan state elections board allowed to proceed on a 4-0 vote, would make Michigan the 10th state and the “rst in the Midwest to legalize the drug for recreational purposes. It would let people 21 and older possess up to 2.5 ounces (71 grams) of marijuana and grow up to 12 plants at home. A 10 percent tax on marijuana would be assessed on top of the 6 percent state sales tax.

PAGE 37

Friday, April 27, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Pro Baseball 4 | Scoreboard 5 | NFL 2 | NBA 6 YAWKEY WAY CHANGEDBoston of“ cials Thursday app roved changing the name of Yawkey Way, the street outside Fe nway Park, because of allegations former Red Sox owner Tom Yawkey was a racist. Page 6By MARC TOPKINTampa Bay TimesBALTIMORE „ First, think of what you were doing on Oct. 5, 2012, and how much has happened in your own world since then. That will give you a time frame. Next, consider the challenge of rehabbing from two Tommy John surgeries and a third procedure to reattach a torn ligament in that same left elbow, which already had been rebuilt nearly a decade earlier. That will give you context. Then, notice how so many people were happy to see him, how the Rays players, coaches and staff all stopped what they were doing to greet him, how players with other teams and media around the game were joining fans in offering congratulations on social media, how his wife, Viviana, three kids and parents scrambled to make flights to Baltimore.MLB: RaysVenters return is much more than a comebackNHL: Lightning-Bruins seriesBig, bad Bruins heading to townBy ROGER MOONEYTampa Bay TimesSo it is the Bruins. The big, bad Bruins. The Bruins come to town Saturday for the start of the Eastern Conference semifinals with the Lightning, a best-of-seven series that begins with a 3 p.m. puck drop. It is the second-round series nearly everyone predicted when the playoff seedings were set. Ironically, the Lightning were thought to have the tougher firstround matchup, facing a Devils team that won all three meetings during the regular season. The Bruins were expected to roll past the Maple Leafs. Wrong. The Lightning dispatched the Devils in five games, while the Bruins, after winning three of the first four, were taken to a Game 7 by the Leafs and needed a four-goal third Wednesday to advance with a 7-4 win. The winner of this series meets the winner of the Capitols-Penguins in the Eastern Conference Finals. The Bruins beat the Lightning in three out of the four regular season meetings. SEE RAYS, 3 SEE LIGHTNING, 3By JOE REEDYAssociated PressTALLAHASSEE „ Mike Martin has seen college baseball grow on and off the diamond during his 39 seasons roaming Florida States dugout. And the Seminoles coach has won along the way „ a lot. Martin, who has 1,973 wins, needs three more to pass Augie Garrido for the most victories in NCAA baseball history. He could get the milestone this weekend when Florida State hosts Miami in a three-game series. If it doesnt happen this weekend, Florida States next series wouldnt be until May 5, when the Seminoles open a three-game set at Clemson. While Martin has fielded more calls from friends and former players as he nears the record, the 74-year old coach has tried to keep the focus on his team. The Seminoles (29-14) are just 7-6 this month. I can honestly say that getting the record means a lot to me, but at the present time it doesnt mean as much as getting our team pointed in the right direction,Ž he said. We have some young men that are struggling and theyre pressing. Its my job as a coach to try to get them in a good mood.Ž Martin moved into second place during the Atlantic Coast COLLEGE BASEBALL: Florida StateMartin closes in on NCAA baseball win recordSEE MARTIN, 6 By RICK STROUDTampa Bay TimesHis given name is Tevita Tuliakiono Tuipuloto Mosese Va'hae Faletau Vea. He goes by Vita Vea. You can call him the Bucs first-round draft pick. For the first time in five years, general manager Jason Licht used Tampa Bay's first-round choice on a defensive lineman, selecting Vea, the Washington defensive tackle. But it took some wheeling and dealing. The Bucs swapped the No. 7 overall choice with the Miami Dolphins for two second-rounders and moved down five spots to take Vea No. 12 overall. At 6-foot-4, 347pounds, Vea's rare combination of size and quick feet will provide the Bucs with an enormous nosetackle who can provide push up the middle and take some of the heat off defensive tackle Gerald McCoy. In fact, McCoy was the last defensive tackle to be selected NFL: Bucs draftBucs trade down, draft DT VeaAP PHOTOSWashingtons Vita Vea, right, poses with commissioner Roger Goodell after being picked by the Tampa Bay Buccaneers during the f irst round of the NFL football draft Thursday in Arlington, Texas. SEE VEA, 2Washingtons Vita Vea walks onto the stage after being selected by the Tampa Bay Buccaneers NFL: DraftSooner than later: May“ eld goes “ rstBy Barry WilnerThe Associated PressARLINGTON, Texas „ The Cleveland Browns long search for a franchise quarterback has led them to Baker Mayfield „ the first of four passers to be drafted in the top 10 Thursday night. The Heisman Trophy winner from Oklahoma, until the last few days considered a longshot to be the top pick, goes from former walk-on to No. 1 overall. Mayfield is the first Heisman recipient taken first in the following draft since Cam Newton went to Carolina in 2010. Mayfield, who could sit behind newly acquired Tyrod Taylor at the outset of his pro career, joins a team that went 0-16 in 2017. The Browns, who havent had a top-flight quarterback since returning to the league in 1999, were sold on his leadership skills and creativity inside the pocket and outside. With Baker Mayfield, we have a guy who loves the game of football, who is an ultra-competitor, is revered by his teammates and anybody who has ever been around him,Ž Browns GM John Dorsey said. Hes a guy that has earned everything he has ever had since high school to college and now up here. He is a winner, hes competitive.Ž He was not at AT&T Stadium, leaving Commissioner Roger Goodell on stage, but hearing cheers cascade throughout the building after announcing the Browns choice. 1. ClevelandBaker May“ eld, Oklahoma2. N.Y. GiantsSaquon Barkley, Penn State3. N.Y. JetsSam Darnold, Southern California4. ClevelandDenzel Ward, Ohio State5. DenverBradley Chubb, North Carolina State SEE DRAFT, 2

PAGE 38

Page 2 SP www.yoursun.com Friday, April 27, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 26N ...........................5-6 Apr. 26D ............................7-6 Apr. 25N ............................1-8 Apr. 25D ............................2-9 Apr. 24N ............................0-9 Apr. 24D ............................0-2 D-Day, N-NightPICK 3Apr. 26N ........................ 2-2-5 Apr. 26D ........................ 5-4-2 Apr. 25N .........................8-8-4 Apr. 25D .........................0-6-3 Apr. 24N ........................ 8-4-2 Apr. 24D ........................ 3-1-5 D-Day, N-NightPICK 4Apr. 26N .................... 6-3-2-9 Apr. 26D ..................... 1-1-6-1 Apr. 25N ......................0-4-0-7 Apr. 25D ......................6-6-3-3 Apr. 24N ......................1-5-3-5 Apr. 24D ......................1-5-2-1 D-Day, N-NightPICK 5Apr. 26N ................. 0-4-9-9-0 Apr. 26D ................. 5-0-5-8-9 Apr. 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 D-Day, N-NightFANTASY 5Apr. 26 .............6-12-13-24-26 Apr. 25 .................4-7-8-13-22 Apr. 24 ...............1-9-13-25-33 € € € PAYOFF FOR Apr. 25 4 5-digit winners $53,264.97 457 ..4-digit winners $75.00 11,910 ...3-digit winners $8.00CASH FOR LIFEApr. 26 .............7-32-33-36-59 Cash Ball ............................. 3 Apr. 23 ...........16-21-22-47-52 Cash Ball ............................. 3 € € € PAYOFF FOR Apr. 26 0 ..........5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 3 ................. 4-of-5 CB $2,500 6 .......................... 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 ......13-19-20-23-32-43 Apr. 21 ..... 16-26-30-32-36-45 Apr. 18 ..........1-4-13-27-35-45 € € € PAYOFF FOR Apr. 25 0 6-digit winners $4 million 13. 5-digit winners $5,201.00 832 ... 4-digit winners $71.50POWERBALLApr. 25 ...........17-18-39-56-64 Powerball .......................... 12 Apr. 21 ...........40-50-54-62-69 Powerball ...........................19 € € € PAYOFF FOR Apr. 25 0 ......5 of 5 + PB $142 Million 2 ...................5 of 5 $1 million 1 ..............4 of 5 + PB $50,000 21 ......................... 4 of 5 $100 ESTIMATED JACKPOT $177 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 TVAUTO RACING 11:30 a.m. FS1 „ NASCAR, X“ nity Series, Sparks Energy 300, practice, at Talladega, Ala. 12:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, GEICO 500, practice, at Talladega, Ala. 1:30 p.m. FS1 „ NASCAR, X“ nity Series, Sparks Energy 300, “ nal practice, at Talladega, Ala. 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, GEICO 500, “ nal practice, at Talladega, Ala. 6 p.m. FS1 „ ARCA Series, General Tire 200, at Talladega, Ala. COLLEGE BASEBALL 9 p.m. FS1 „ Texas Tech at TCU DRAG RACING 8 p.m. FS1 „ NHRA, Four-Wide Nationals, qualifying, at Concord, N.C. (same-day tape) GOLF 11 a.m. GOLF „ Web.com Tour, United Leasing & Finance Championship, second round, at Newburgh, Ind. 2:30 p.m. GOLF „ PGA Tour, Zurich Classic of New Orleans, second round, at Avondale, La. 6:30 p.m. GOLF „ LPGA Tour, MEDIHEAL Championship, second round, at San Francisco 12:30 a.m. (Saturday) GOLF „ European PGA Tour, Volvo China Open, third round, at Beijing MLB BASEBALL 2 p.m. MLB „ Milwaukee at Chicago Cubs 7 p.m. MLB „ Regional coverage, Arizona at Washington OR Colorado at Miami NBA BASKETBALL 7 p.m. ESPNEWS & NBANBA playoffs, Eastern Conference, “ rst round, Game 6, Toronto at Washington 8 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 6, Cleveland at Indiana 10:30 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 6, Oklahoma City at Utah NFL FOOTBALL 7 p.m. ESPN, FOX & NFL „ 2018 NFL Draft, Rounds 2 & 3, at Arlington, Texas 8 p.m. ESPN2 „ 2018 NFL Draft, Rounds 2 & 3, at Arlington, Texas NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference semi“ nal, Game 1, Winnipeg at Nashville SOCCER 2:20 p.m. FS2 „ Bundesliga, Hoffenheim vs. Hannover TRACK & FIELD 5 p.m. NBCSN „ Penn Relays, at Philadelphia WINTER SPORTS 1:30 p.m. NBCSN „ Curling: Mixed World Championship, quarter“ nal game, at Ostersund, Sweden in the first round by the Bucs in 2009. After watching the Bucs finish last in total defense last season, allowing 378.1 yards per game, Licht had enough. Tampa Bay's defense was last third down percentage at 48 percent. Opposing quarterbacks had a 94.6 passer efficiency rating against them. So Licht and the Bucs have now completely rebuilt their defensive front. It started in free agency with the signing of defensive tackles Beau Allen and Mitch Urein. Then they jumped on Vinny Curry, who was released by the Eagles and signed a three-year, $23-million contract. Finally, they traded their third round pick to the New York Giants for Pro Bowl defensive end Jason Pierre-Paul. Now Vea. The Bucs appeared to get a break Thursday when the Cleveland Browns, who be g an the draft b y taking Oklahoma quarterback Baker Mayfield No. 1 overall, selected Ohio State cornerback Denzel Ward with the No. 4 pick. But aside from Mayfield and the Jets taking Southern Cal quarterback Sam Darnold No. 3, there was no expected run on quarterbacks. The Denver Broncos took North Carolina State defensive end Bradley Chubb at No. 5. That left the Colts to take Notre Dame guard Quenton Nelson, who will help protect quarterback Andrew Luck. With Chubb and Nelson gone and quarterbacks needy teams behind them, that put the Bucs in perfect position to trade down. So Tampa Bay dealt the No. 7 overall pick and their seventh-rounder (No. 255) to the quarterback-needy Buffalo Bills for two second round choices, No. 53 and No. 56 overall. The Bills selected Wyoming quarterback Josh Allen. The Bucs had Vea and Florida State safety Derwin James as the next players on their board. And both players were there at No. 15.VEAFrom Page 1 AP PHOTOWashingtons Vita Vea poses for photos before the first round of the NFL draft Thursday in Arlington, Texas.That was in stark contrast to the usual crowd reaction for Goodell. Even though Cowboys Hall of Famers Roger Staubach and Troy Aikman and current star tight end Jason Witten accompanied Goodell onto the stage at opening of the draft, loud booing filled the stadium. Goodell is despised in Dallas after Cowboys running back Ezekiel Elliott was suspended for six games last season for violating the NFLs personal conduct policy. More booing accompanied the next pick, but not for Goodell: Dallas archrival the New York Giants chose Penn State running back Saquon Barkley, considered the best talent in this years class. It capped quite a few days for Barkley, whose girlfriend gave birth to a baby girl earlier this week. Its unreal, two of the biggest moments in my life in the same week,Ž said Barkley, whose girlfriend gave birth to a girl earlier in the week. Southern California QB Sam Darnold, pegged by many to be the top pick for months, went third to the other New York team. The Jets had traded with Indianapolis, going from sixth to third with the expressed intent to find a passer. They got the guy their fans coveted. Like Mayfield, Darnold might sit behind a veteran, Josh McCown. The early going was, as projected, quarterback heavy. Buffalo traded up with Tampa Bay to get Wyomings Josh Allen at No. 7. Allen is considered the passer with the most upside. Although Allen played in a nonPower Five conference, the Mountain West, and had issues with completion percentage, his arm strength, size (6-foot-5, 225 pounds) and leadership skills won over the Bills. The bartering wasnt over. Arizona, also in a QB quandary, moved from 15th to 10th, trading with Oakland, for UCLAs Josh Rosen. Many NFL personnel people believe Rosen is the most ready to play next season, and incumbent Carson Palmer retired. Also chosen in the top 10 were Ohio State cornerback Denzel Ward, fourth to Cleveland; North Carolina State defensive end Bradley Chubb, considered the best pass rusher, to Denver at No. 5; Notre Dame guard Quenton Nelson sixth to the Colts ; Georgia linebacker Roquan Smith, eighth to Chicago; and Notre Dame tackle Mike McGlinchey, a somewhat surprising ninth to San Francisco. DRAFTFrom Page 1 AP PHOTOOklahoma quarterback Baker Mayfield celebrates after running back Rodney Anderson scored a touchdown against Georgia during the first half of the Rose Bowl game, Jan. 1 in Pasadena, Calif. MILB: Tarpons 7, Stone Crabs 1First-inning stuns Stone CrabsThe Charlotte Stone Crabs couldn't overcome a six-run deficit in the first inning on their way to a 701 loss against the Tampa Tarpons. Starting pitcher Mikey York was tagged for seven runs over four innings of work, allowing seven hits, three walks and striking out only two batters. The lone Stone Crab with a multi-hit day was Matt Duffy, who is rehabbing a hamstring injury from the Tampa Bay Rays. Duggy went 2-for-3 with two singles in his first rehab appearance. Robbie Tenerowicz hit Charlotte's only extrabase hit … a double … for one of Charlotte's six hits on the night. Jesus Sanchez and Lucius Fox each had one hit in the loss. Relievers Ian Pelaez and Yoel Espinal kept the Tarpons scoreless during their outings. Pelaez threw three scoreless frames, allowing just one hit and a walk. He also had three strikeouts. Espinal tossed one shutout inning. By STEPHEN WHYNOAssociated PressWASHINGTON „ Patric Hornqvist, Sidney Crosby and Jake Guentzel scored in a 4:49 span to help the Pittsburgh Penguins rally to beat the Washington Capitals 3-2 on Thursday night in Game 1 of the secondround series. Down 2-0 early in the third period and playing without Evgeni Malkin and Carl Hagelin, Pittsburgh turned it around with all three of its topline forwards chipping in a goal. Crosby scored the tying goal when the puck bounced to him off Alex Ovechkins stick, and assisted on Guentzels go-ahead goal. Matt Murray stopped 32 of the 34 shots he faced to put the backto-back defending Stanley Cup champions ahead in yet another series with Game 2 on Sunday in Washington. The Penguins have won nine in a row under coach Mike Sullivan dating to 2016, including the past two meetings against Washington. Evgeny Kuznetsov scored 17 seconds in and Ovechkin beat Murray 28 seconds into the third period for the Capitals, who lost a game started by Braden Holtby for the first time in these playoffs. Holtby was one of the best players on the ice in the first two periods before he and his teammates blew another two-goal lead. Holtby allowed three goals on 25 shots, including at least one hed like to have back during the Penguins comeback. It was his worst game since replacing Philipp Grubauer in net during the first round against Columbus. It also was another stellar showing by Murray, who made his best save with 2:30 left when he got his stick on a shot by Brett Connolly. NHL: PlayoffsPenguins erase 2-goal de“ cit, beat Capitals 3-2 in Game 1AP PHOTOPittsburgh Penguins goaltender Matt Murray reaches for the puck during the second period in Game 1 against the Washington Capitals on Thursday in Washington. By TODD KARPOVICHAssociated PressBALTIMORE „ C.J. Cron and Wilson Ramos homered and the Tampa Bay Rays extended their winning streak to six games with a 9-5 victory over the Baltimore Orioles on Thursday night. Its the Rays longest winning streak since a nine-game run from July 12-26, 2014. Adam Jones had three hits, including his fourth home run of the season for the Orioles, who have lost 11 of 12 and are 1-5 on the current nine-game homestand. Manny Machado had two hits and earned his team-leading 18th RBI. Danny Valencia cut the margin to 8-5 with a homer in the eighth. Baltimore tied a seasonhigh with 16 hits. Chris Archer (2-1) allowed four runs and 11 hits with seven strikeouts and one walk over 5 ‡ innings. Archer has yielded at least one home run in each of his six starts. The Rays got off to a fast start against Dylan Bundy (1-3) when Denard Span led off the game with a walk and Cron followed with a homer. Ramos provided a 4-0 lead an inning later with another two-run shot. Tampa Bay continued to pull away on RBIs singles by Daniel Robertson and Ramos that boosted the margin to 6-0 in the third. Bundy had given up a total of five earned runs in his five previous starts.NHL: RaysRays beat Orioles for sixth straight win

PAGE 39

The Sun / Friday, April 27, 2018 www.yoursun.com SP Page 3 WORKS COMPLETELY DIFFERENT THAN A DRUG Simply getting an erection isnt enough. You have to want it... You have to be wanted... And it has to feel really, really good. Otherwise simply being hard is worthless! Thats what makes Eroxin with enoSTIM’ so different. A BREAKTHROUGH ADVANCE IN MALE POTENCY Eroxin pill to feature enoSTIM’. An exclusive Irresistible Aphrodisiac Effect with a Penile Nerve Stimulator, and a Potent Blood-Flow Enhancer. Let me put it this way. Its not only clinically tested to get you bigger, harder and last longer. But thats just where it begins. Eroxin with enoSTIM’ is clinically tested to increase your penile sensitivity. Whats that mean to you? Ridiculously Intense Pleasure! After all, isnt that what its all about? You can look. But you wont get Eroxin with enoSTIM’ anywhere except from its maker (phone number at the bottom of this page). After months of negotiations, industry leader, Biocentric Health has secured a world DM exclusive to enoSTIM’ƒ the secret to its rapid success. And due to the overwhelming demand for the pill, the company is having a tough time keeping enough in stock.THE SECRET ERECTION KILLER do with soft erections? According to Time Magazine practically everything. Its reported that doctors now know that almost all erectile issues are HERES WHAT USERS ARE SAYING€ Eroxin exceeded what I was expecting! € After just a few days already having BIG results. € Eroxin is just whats needed in a € time! € I cant keep my hands off my wife of 30-years. € orgasms. MAKER BACKS PILL WITH $100.00 PROMISE Since no other formula works like Eroxin with enoSTIM’, Its maker, Biocentric Health is offering customers an unprecedented $100.00 newspapers with enoSTIM’ in it. it anywhere else. Thats what makes HOW TO GET EROXIN WITH ENOSTIM’ ad for Eroxin with enoSTIM’ since its release. In order to let the world know about Eroxin with enoSTIM’, the makers, are offering special introductory discounts to all who call within the next 36-hour window. A Special Hotline: A special phone hotline has been set up for readers in your area; to take advantage of special discounts. These special discounts will be available starting today at 6:00am. And discounts will automatically applied to all callers. The Special TOLL-FREE Hotline number is 1-800-923-9461 and will be open for 36-hours only. Discount Code: Be sure to give your operator the special readers discount code: EX01. The operator will automatically apply it to your Eroxin with enoSTIM’ order. Limited Supply: Only 300 boxes of Eroxin with enoSTIM’ are currently available to your region. Consumers who miss out on the 36-hour ordering window will have to wait until more become available. Your best chance is to call 1-800-923-9461 early. THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL.The First Pill to Actually Makes Sex Better!€ Firmer, Longerlasting € Heightened Pleasure € Stronger Desire Sensitivity € Increased Attractiveness € Improved DOES WHAT NO OTHER MENS PILL CAN Drug Side Effects Effectiveness(based on severity)CostGuaranteeViagraYesWorks only 48% to 81% of the time$830.09 (30-tabs)No CialisYesWorks only 27% to 82% of the time$924.12 (30-tabs)No LevitraYesWorks only 37.9% to 49.7% of the time$279.96 (10-tabs)NoWHEN YOU COMPARE, THERES NO COMPARISON!The clinical study was off the chartsŽ. A lasting erection is just where it starts! By; Steven Wilson Mens Health AdvisorNew York … Forget about those outdated drugstore sex-pills. That stuff is 25-year-old science. And when it comes to sex, they only do half the job (that is, if they work for you at all). But now, using cutting-edgeŽ technology, scientists have created a pill thats light-years ahead of anything else. And youve never seen anything like itƒDOES YOUR PILL DO ALL THIS? 3 Sends erection-boosting neurochemicals to your brain 3 Floods your system with a tremendous rush of nitric oxide. 3 Relaxes and opens penile arteries for enhanced blood-flow 3 Compresses veins to limit blood exit 3 Optimal length & rigidity is achieved without chemicals EROXIN with enoStim’ NPF decreases by 74% the marker of Nitric Oxide oxidation.First, there was Viagra in 1993; then Cialis and Levitra in 2003. And now, in 2018, the release of Eroxin with enoSTIM’. And men cant seem to get enough of it. Heres whyƒThe First Mens Pill That Actually Makes Sex Betteradno=50534535AdvertisementAdvertisementAdvertisementThe Lightning avoid a sweep with a 4-0 victory April 3 at Amalie Arena, a win that was crucial as the Lightning held off the Bruins for the top-seed in the Eastern Conference. That came with some help from the Panthers, who beat the Bruins twice during the final week of the season, including on the last night of the season. The Lightning edged the Bruins by one point for the Atlantic Division title and home ice throughout the conference playoffs. Here is a quick breakdown.Series scheduleSaturday, 3 p.m., Tampa Bay NBC, Sportsnet, TVA Sports Monday, 7 p.m., at Tampa Bay NBCSN, CBC, TVA Sports Wednesday, 7 p.m., at Boston NBCSN, CBC, TVA Sports May 4, 7 p.m., at Boston NBCSN, CBC, TVA Sports *May 6, TBD, at Tampa Bay TBD *May 8, TBD, at Boston TBD *May 10, TBD, at Tampa Bay TBD *if necessaryRegular season recordsTampa Bay: 54-23-5, 113 points Boston: 50-20-12, 112 points Regular season series: Boston 3, Tampa Bay 1 Nov. 29 at Boston: Bruins 3-2 W March 17 at Tam p a Ba y : Bruins 3-0 W March 29 at Boston: Bruins 4-2 W April 3 at Tampa Bay: Lightning 4-0 WWhat matters: Beating the Bruins 4-0 in the last meeting during the final week of the regular season should give the Lightning a measure of confidence. That G Andrei Vasilevskiy turned in a Vezina Trophy-winning performance should provide a lift since Vasilevskiy admitted he was a bit gassed from his workload „ career-high 65 games/64 starts „ during the tail end of the season. That the Bruins are coming off an emotional seven-game series against the Maple Leafs should leave them not at their best for Saturday's Game 1. The Lightning need to take advantage of that, especially since it will be a week since it last played. What doesn't matter: Losing three of four to the Bruins during the regular season. Everyone begins with a clean slate in the postseason. Remember, the Devils supposedly had the edge on the Lightning in the first round having won all three regular-season meetings. How did that work out for the Jersey boys? Does Boston have the Lightning's number? One might think so, given the way the season-series went. But, the Lightning felt it played well during the third period of the loss in November and felt it played well from start to finish in the 4-2 loss in Boston on March 29. Two Boston goals in the final minute of the first period basically turned that game. Yet, five nights later in Tampa during a game with huge implications on the division lead, the Lightning won 4-0. Will Brad Marchand be a factor? You know it. A big part of his game is to get under the skin of anyone on the other team. So he will be involved in some things that are outside of the rulebook. He is also really good. He led the Bruins during the regular season in points with 85 on 34 goals and a team-high 51 assists. He was also second with 63 penalty minutes. In four games against the Lightning, he had a goal and five assists and six penalty minutes. He was second on the team in scoring in the seven games against the Leafs with three goals and six assists for nine points. He was also whistled for just one penalty.Special teamsPower play, Regular Season Tampa Bay: 23.9 percent, 3rd out of 31 teams in NHL Boston: 23.5 percent, 4th in NHL First round Boston: 31.8 percent, 2nd out of 16 playoff teams Tampa Bay: 26.3 percent, 5thPenalty KillRegular season Boston: 83.7 percent, 3rd Tampa Bay: 76.1 percent, 28th First round Tampa Bay: 84.2 percent, 5th Boston: 73.3 percent, 13thThat will give you perspective. Jonny Venters making it back to pitch in the majors for the first time in nearly six years isn't just a nice, little comeback story. It's a major accomplishment, one that can be described as a testament to hard work, resiliency, determination, faith and a litany of other phrases, none of which seem properly descriptive. There simply is not a word to accurately assess what this man has done,'' longtime Tampabased agent B.B. Abbott said. "Resilient seems wholly lacking for what he has accomplished. "He has not thrown a pitch in the big leagues for almost six years and has endured three additional surgeries, with only 27 minor-league innings in between. He has spent months away from his family rehabbing for an outcome that was so improbable and unknown that to simply call it unprecedented feels almost hollow for what he, Viviana and his family has gone through. "Whether this is for one day or five years, it is nothing short of incredible that he will be walking onto a majorleague field (Wednesday) in Baltimore as a bigleague pitcher. In a word, or three: pretty damn cool.'' The smile on Venters' face said plenty as he walked into the Rays clubhouse late Wednesday afternoon, the circumstances of the day adding to the drama. He was in uniform for Triple-A Durham's 10:35 a.m. matinee, expecting to pitch there. A rain delay sent him and other relievers scrambling from the bullpen back to the clubhouse. He got called into Bulls manager Jared Sandberg's office and told he was being called up, and needed to get going. He called his wife and parents, grabbed some clothes out of his truck (since he'd been living in a hotel and Durham was going on the road) and headed to the airport. "It's hard to put into words how I'm feeling,'' said Venters, 33. "It's been an emotional day. I'm excited to be here, grateful for the opportunity.'' The Rays plan to give him plenty of chances, certain that even though he's no longer the flamethrower he was for the Braves during a 2010-12 run that included an AllStar appearance, that he can get out lefty hitters, relying now more on a fastball in the low 90s, a sinker and a changeup. He showed that during a solid spring training, then his first few weeks at Durham. And Wednesday, when he came in to face Chris Davis to start the sixth of a 5-4 game and needed only four pitches to get a ground out. He was nervous jogging in, his heart racing a bit, comparable, he admitted, to his majorleague debut in April 2010. Then reflective, even a bit overwhelmed, when he got back to the dugout after his outing, taking in the magnitude of the moment. "It was an amazing experience, just to get out there on a big-league mound, in a big-league game with this group of guys and be able to get an out and help this team win," he said. "A special thing I'll never forget the rest of my life. My family was here, they made their flight. A dream come true really." For Venters to get back, he not only had to overcome the physical issues with his elbow but the doubts raging in his head. Not only if he could make it, but if it was even worth still trying. Most pointedly after he did all the work rehabbing from the third Tommy John surgery, only to have the elbow ligament tear again after five June appearances for the Class A Stone Crabs. "I think I all but made my mind up I wasn't going to do it again,'' Venters said. "And I spoke with the doctors and my family, and kind of everybody thought it was a good idea to do it again. So I thought I felt like if everybody that I cared about thought that way, that I'd be stubborn to not try it again. So here I am.'' As if the story wasn't special enough, including being what the Rays say is the first pitcher to make it back to the majors after three Tommy John surgeries, team officials rave about what a great influence and greater example Venters was on their minor-leaguers at all levels. And how strong an impression he made on their Port Charlottebased rehab staff led by Joel Smith, which also celebrated the promotion. "The organization is really happy, and for good reason,'' manager Kevin Cash said. "He's a good pitcher and probably a better person.'' When Venters last pitched in the majors, he was 27, and he and Viviana had one kid. Chipper Jones was still playing for the Braves, who lost in the NL wild-card game. Sergio Romo was the only current Rays reliever who had been in the big leagues. All of that gives you an idea of how big a deal this is.RAYSFrom Page 1LIGHTNINGFrom Page 1

PAGE 40

Page 4 SP www.yoursun.com Friday, April 27, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 19 5 .792 „ „ 7-3 W-2 8-1 11-4 New York 15 9 .625 4 „ 8-2 W-6 11-5 4-4 Toronto 14 10 .583 5 1 5-5 L-2 8-5 6-5 Tampa Bay 10 13 .435 8 4 7-3 W-6 6-7 4-6 Baltimore 6 19 .240 13 9 1-9 L-5 3-9 3-10 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 13 10 .565 „ „ 5-5 L-1 7-4 6-6 Detroit 10 13 .435 3 4 6-4 L-2 6-7 4-6 Minnesota 8 12 .400 3 5 2-8 L-7 5-3 3-9 Chicago 5 16 .238 7 8 1-9 L-2 2-10 3-6 Kansas City 5 17 .227 7 9 2-8 L-2 1-9 4-8 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 17 9 .654 „ „ 7-3 W-1 7-5 10-4 Los Angeles 16 9 .640 „ 4-6 L-1 5-7 11-2 Seattle 14 10 .583 2 1 5-5 W-3 5-5 9-5 Oakland 13 12 .520 3 2 8-2 L-1 8-6 5-6 Texas 9 17 .346 8 7 4-6 W-1 4-12 5-5 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 15 8 .652 „ „ 4-6 L-2 7-4 8-4 Philadelphia 15 9 .625 „ 6-4 L-1 10-3 5-6 Atlanta 14 10 .583 1 1 6-4 W-2 8-4 6-6 Washington 11 14 .440 5 4 4-6 W-1 3-7 8-7 Miami 7 17 .292 8 8 3-7 W-2 3-9 4-8 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY St. Louis 15 9 .625 „ „ 8-2 W-2 7-5 8-4 Milwaukee 16 10 .615 „ „ 8-2 L-1 8-6 8-4 Pittsburgh 14 11 .560 1 1 3-7 W-2 7-5 7-6 Chicago 12 10 .545 2 2 6-4 W-1 4-4 8-6 Cincinnati 5 20 .200 10 10 3-7 L-2 3-9 2-11 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 17 7 .708 „ „ 6-4 W-1 9-3 8-4 Colorado 14 12 .538 4 2 6-4 W-2 5-7 9-5 Los Angeles 11 12 .478 5 3 7-3 L-2 7-8 4-4 San Francisco 11 13 .458 6 4 5-5 L-1 5-5 6-8 San Diego 9 17 .346 9 7 3-7 L-2 4-10 5-7 MAJOR LEAGUE BASEBALLPIRATES 1, TIGERS 0DETROIT AB R H BI BB SO AVG. Martin cf 4 0 2 0 0 0 .287 Machado 2b 4 0 1 0 0 0 .218 Cabrera 1b 4 0 1 0 0 0 .325 1-Candelario pr-3b 0 0 0 0 0 0 .290 Castellanos rf 4 0 1 0 0 1 .330 Goodrum 3b-1b 3 0 1 0 1 1 .209 McCann c 4 0 1 0 0 0 .242 Reyes lf 3 0 0 0 0 0 .083 Stumpf p 0 0 0 0 0 0 --Jimenez p 0 0 0 0 0 0 --b-Martinez ph 1 0 0 0 0 0 .250 Wilson p 0 0 0 0 0 0 --Iglesias ss 4 0 1 0 0 1 .218 Fulmer p 2 0 0 0 0 2 .000 Jones lf 1 0 0 0 0 0 .275 TOTALS 34 0 8 0 1 5 PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 4 0 2 0 0 1 .233 Polanco rf 3 0 1 0 1 0 .205 Marte cf 3 0 1 0 1 1 .281 Bell 1b 4 0 0 0 0 2 .240 Dickerson lf 4 1 1 1 0 0 .314 Cervelli c 3 0 0 0 0 2 .279 Moran 3b 3 0 1 0 0 1 .296 Rodriguez ss 3 0 0 0 0 2 .179 Nova p 2 0 0 0 0 2 .000 a-Freese ph 1 0 0 0 0 0 .243 Vazquez p 0 0 0 0 0 0 --TOTALS 30 1 6 1 2 11 DETROIT 000 000 000„0 8 0 PITTSBURGH 000 000 001„1 6 1 One out when winning run scored. a-”ied out for Nova in the 8th. b-popped out for Jimenez in the 9th. 1-ran for Cabrera in the 9th. E„Nova (1). LOB„Detroit 8, Pittsburgh 6. 2B„ McCann (4), Frazier (2), Polanco (6), Moran (5). 3B„Martin (2). HR„Dickerson (2), off Wilson. RBIs„Dickerson (13). SB„Marte (8). CS„Goodrum (1). Runners left in scoring position„Detroit 5 (Machado, Castellanos, Reyes, Iglesias 2); Pittsburgh 4 (Marte, Bell 2, Nova). RISP„ Detroit 0 for 9; Pittsburgh 0 for 6. Runners moved up„Martin, Rodriguez. GIDP„ Cabrera, Polanco. DP„Detroit 1 (Machado, Iglesias, Cabrera); Pittsburgh 1 (Frazier, Rodriguez, Bell). DETROIT IP H R ER BB SO NP ERA Fulmer 6 4 0 0 1 9 99 2.76 Stumpf 1 0 0 0 0 0 13 1.93 Jimenez 1 1 0 0 1 1 19 2.31 Wilson, L,0-3 .1 1 1 1 0 1 8 6.59 PITTSBURGH IP H R ER BB SO NP ERA Nova 8 6 0 0 0 5 93 3.32 Vazquez, W,1-0 1 2 0 0 1 0 21 4.35 WP„Nova. Umpires„Home, Rob Drake; First, Mike Muchlinski; Second, Mike Winters; Third, Tim Timmons. T„2:36. A„12,049 (38,362).BRAVES 7, REDS 4ATLANTA AB R H BI BB SO AVG. Inciarte cf 5 1 1 0 0 0 .272 Albies 2b 5 1 2 3 0 1 .288 F.Freeman 1b 4 2 3 0 1 0 .326 Markakis rf 4 0 1 1 1 0 .305 Suzuki c 4 0 0 0 0 0 .311 Acuna lf 4 2 3 2 0 0 .444 Swanson ss 4 0 1 1 0 1 .316 Flaherty 3b 4 0 1 0 0 1 .310 Newcomb p 1 1 1 0 0 0 .111 b-Culberson ph 1 0 0 0 0 1 .111 S.Freeman p 0 0 0 0 0 0 --Carle p 0 0 0 0 0 0 .000 d-Tucker ph 1 0 0 0 0 0 .247 Vizcaino p 0 0 0 0 0 0 --TOTALS 37 7 13 7 2 4 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 3 0 0 0 1 2 .171 g-Barnhart ph 1 0 0 0 0 0 .246 Peraza ss 4 1 1 1 0 1 .261 Votto 1b 4 1 1 3 0 1 .256 Duvall lf 2 0 0 0 1 1 .159 Brice p 0 0 0 0 0 0 .000 Garrett p 0 0 0 0 0 0 .000 Peralta p 0 0 0 0 0 0 .000 c-Herrera ph 1 0 0 0 0 0 .000 Floro p 0 0 0 0 0 0 .000 Suarez 3b 4 0 0 0 0 2 .258 Mesoraco c 4 0 1 0 0 1 .200 Schebler rf 4 0 1 0 0 0 .303 Blandino 2b 3 1 1 0 0 1 .263 e-Winker ph 1 0 1 0 0 0 .323 Bailey p 1 0 0 0 0 1 .100 a-Gosselin ph-lf 1 1 0 0 1 0 .125 f-Gennett ph 0 0 0 0 1 0 .283 TOTALS 33 4 6 4 4 10 ATLANTA 110 020 021„7 13 0 CINCINNATI 000 040 000„4 6 0 a-walked for Bailey in the 5th. b-struck out for Newcomb in the 7th. c-grounded out for Peralta in the 8th. d-popped out for Carle in the 9th. e-doubled for Blandino in the 9th. f-walked for Gosselin in the 9th. g-”ied out for Hamilton in the 9th. LOB„Atlanta 6, Cincinnati 6. 2B„Albies (10), F.Freeman 3 (11), Acuna (1), Winker (4). HR„Acuna (1), off Bailey; Albies (8), off Bailey; Votto (3), off Newcomb. RBIs„Albies 3 (16), Markakis (15), Acuna 2 (2), Swanson (13), Peraza (6), Votto 3 (13). CS„Swanson (1). S„Newcomb. Runners left in scoring position„Atlanta 4 (Inciarte, Markakis, Suzuki 2); Cincinnati 2 (Mesoraco, Barnhart). RISP„Atlanta 3 for 9; Cincinnati 1 for 5. LIDP„Flaherty. DP„Cincinnati 1 (Peraza, Votto). ATLANTA IP H R ER BB SO NP ERA Newcomb 6 5 4 4 3 7 94 4.23 S.Freeman, W,1-1 1.1 0 0 0 0 1 25 4.91 Carle, H, 4 .2 0 0 0 0 1 12 1.02 Vizcaino, S,2-3 1 1 0 0 1 1 24 1.54 CINCINNATI IP H R ER BB SO NP ERA Bailey 5 7 4 4 1 1 50 4.19 Brice .1 1 0 0 0 1 11 3.77 Garrett 1.2 0 0 0 0 1 17 1.98 Peralta, L, 1-1 1 3 2 2 0 0 14 2.84 Floro 1 2 1 1 1 1 21 1.12 Inherited runners-scored„Garrett 1-0. Umpires„Home, CB Bucknor; First, Chris Conroy; Second, Brian ONora; Third, Fieldin Culbreth. T„2:41. A„11,919 (42,319).DIAMONDBACKS 8, PHILLIES 2ARIZONA AB R H BI BB SO AVG. Peralta lf 3 2 2 2 2 0 .317 Dyson rf-cf 5 1 2 2 0 1 .197 Goldschmidt 1b 5 1 3 0 0 1 .279 1-Walker pr-1b 0 0 0 0 0 0 .125 Pollock cf 5 0 0 0 0 2 .264 Marrero 3b 0 0 0 0 0 0 .219 Descalso 3b-2b 4 1 1 0 1 1 .186 Owings 2b-rf 4 0 1 1 1 0 .250 Avila c 4 1 0 0 1 3 .163 Ahmed ss 3 1 1 3 1 1 .194 Koch p 2 1 1 0 1 1 .333 De La Rosa p 0 0 0 0 0 0 --a-Murphy ph 1 0 0 0 0 0 .231 McFarland p 0 0 0 0 0 0 .000 TOTALS 36 8 11 8 7 10 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 1 0 0 2 .310 Santana 1b 4 1 1 0 0 2 .174 Herrera cf 4 1 2 0 0 0 .341 Hoskins lf 3 0 2 0 1 0 .338 Altherr rf 4 0 1 2 0 0 .177 Knapp c 3 0 0 0 0 1 .186 Rios p 0 0 0 0 0 0 --Ramos p 0 0 0 0 0 0 --b-Kingery ph 1 0 0 0 0 0 .211 Franco 3b 4 0 1 0 0 0 .250 Lively p 0 0 0 0 0 0 .000 Hutchison p 1 0 1 0 1 0 1.000 Alfaro c 2 0 0 0 0 1 .163 Crawford ss 3 0 0 0 0 1 .183 TOTALS 33 2 9 2 2 7 ARIZONA 305 000 000„8 11 0 PHILADELPHIA 000 101 000„2 9 0 a-”ied out for De La Rosa in the 8th. b-”ied out for Ramos in the 9th. 1-ran for Goldschmidt in the 9th. LOB„Arizona 8, Philadelphia 6. 2B„ Goldschmidt 2 (7), Descalso (2), Owings (5), Santana (6), Hoskins (8), Altherr (3). HR„ Dyson (2), off Lively; Ahmed (4), off Lively; Peralta (3), off Hutchison. RBIs„Peralta 2 (14), Dyson 2 (6), Owings (8), Ahmed 3 (14), Altherr 2 (17). Runners left in scoring position„Arizona 4 (Pollock, Avila, Koch 2); Philadelphia 4 (Hernandez, Knapp 2, Franco). RISP„Arizona 3 for 10; Philadelphia 2 for 13. Runners moved up„Owings, Descalso, Crawford, Altherr. GIDP„Dyson, Altherr, Crawford 2. DP„Arizona 3 (Goldschmidt, Ahmed), (Owings, Ahmed, Goldschmidt), (Ahmed, Owings, Goldschmidt); Philadelphia 1 (Hernandez, Crawford, Santana). ARIZONA IP H R ER BB SO NP ERA Koch, W,1-0 6 6 2 2 2 4 102 1.93 De La Rosa 1 0 0 0 0 2 13 1.00 McFarland 2 3 0 0 0 1 33 1.59 PHILADELPHIA IP H R ER BB SO NP ERA Lively, L,0-2 2.1 7 7 7 4 1 67 6.85 Hutchison 3.2 3 1 1 1 5 53 3.27 Rios 2 0 0 0 1 2 22 3.48 Ramos 1 1 0 0 1 2 25 0.87 Inherited runners-scored„Hutchison 1-1. WP„Koch 2. Umpires„Home, John Tumpane; First, Jerry Meals; Second, Gabe Morales; Third, Ed Hickox. T„3:12. A„20,335 (43,647).YANKEES 4, TWINS 3MINNESOTA AB R H BI BB SO AVG. Dozier 2b 4 0 0 0 1 1 .264 Mauer dh 5 0 1 0 0 1 .299 Sano 1b-3b 4 1 1 0 1 3 .213 Escobar 3b 4 1 1 2 0 1 .303 Rosario lf 0 0 0 0 0 0 .216 Garver c 4 0 1 0 0 3 .208 Kepler rf 4 0 0 0 0 1 .290 Grossman lf 4 1 3 1 0 0 .171 Morrison 1b 0 0 0 0 0 0 .113 Adrianza ss 3 0 1 0 1 0 .222 LaMarre cf 3 0 0 0 1 2 .364 TOTALS 35 3 8 3 4 12 NEW YORK AB R H BI BB SO AVG. Gardner lf 3 0 1 0 1 0 .230 Judge dh 2 0 0 0 2 2 .337 Gregorius ss 4 1 0 0 0 1 .354 Stanton rf 4 2 2 0 0 1 .237 Sanchez c 4 1 1 3 0 1 .202 Hicks cf 2 0 0 1 0 1 .256 Austin 1b 3 0 0 0 0 3 .290 Andujar 3b 3 0 0 0 0 2 .279 Torres 2b 3 0 1 0 0 1 .316 TOTALS 28 4 5 4 3 12 MINNESOTA 002 001 000„3 8 2 NEW YORK 000 000 103„4 5 2 No outs when winning run scored. E„Dozier (3), Sano (4), Sanchez (1), Hicks (1). LOB„Minnesota 9, New York 4. 2B„ Grossman (3), Stanton (4). HR„Escobar (3), off Montgomery; Grossman (1), off German; Sanchez (6), off Rodney. RBIs„Escobar 2 (11), Grossman (6), Sanchez 3 (21), Hicks (7). SF„Hicks. Runners left in scoring position„Minnesota 4 (Escobar, LaMarre 3); New York 2 (Judge, Gregorius). RISP„Minnesota 0 for 4; New York 2 for 6. DP„New York 1 (Gregorius, Andujar, Austin). MINNESOTA IP H R ER BB SO NP ERA Gibson 6 1 0 0 3 10 95 3.33 Reed, H, 3 1 1 1 1 0 1 16 2.77 Duke, H, 3 1 1 0 0 0 1 13 5.87 Rdy, L,1-2, BS,3-5 0 2 3 2 0 0 8 6.75 NEW YORK IP H R ER BB SO NP ERA Montgomery 5 4 2 2 3 6 98 3.76 German 3 4 1 1 1 3 55 5.23 Betances, W,1-1 1 0 0 0 0 3 13 5.40 WP„Reed. Umpires„Home, D.J. Reyburn; First, Sam Holbrook; Second, Ryan Blakney; Third, Jim Wolf. T„3:05. A„40,758 (54,251).CARDINALS 4, METS 3, 13 INNINGS NEW YORK AB R H BI BB SO AVG. Nimmo cf-rf 4 1 1 0 0 2 .296 Cespedes lf 5 0 2 2 0 0 .211 Cabrera 2b 6 0 0 0 0 1 .326 Bruce rf 5 1 2 0 0 0 .238 Lagares cf 1 0 0 0 0 0 .344 Frazier 3b 5 0 1 0 0 1 .260 Gonzalez 1b 5 0 1 0 1 2 .203 Nido c 3 0 0 0 0 1 .105 d-Conforto ph 1 0 1 0 0 0 .222 Lobaton c 1 0 0 1 1 0 .095 Syndergaard p 3 0 0 0 0 1 .077 Gsellman p 0 0 0 0 0 0 .000 e-Flores ph 1 0 0 0 0 0 .233 Lugo p 0 0 0 0 0 0 --f-Reyes ph 1 0 0 0 0 0 .120 Familia p 0 0 0 0 0 0 --Ramos p 0 0 0 0 0 0 --Sewald p 1 0 0 0 0 0 .000 Rosario ss 5 1 1 0 0 0 .239 TOTALS 47 3 9 3 2 8 ST. LOUIS AB R H BI BB SO AVG. Carpenter 3b 4 0 1 0 0 1 .171 1-Bader pr 0 0 0 0 0 0 .281 Holland p 0 0 0 0 0 0 --Gregerson p 0 0 0 0 0 0 --Bowman p 0 0 0 0 0 0 --g-ONeill ph 1 0 0 0 0 1 .000 Gant p 1 0 0 0 0 0 .000 Pham cf 6 2 4 1 0 1 .368 Martinez 1b 5 1 1 1 1 0 .311 Ozuna lf 6 0 2 1 0 1 .240 Fowler rf 5 0 1 1 0 2 .188 DeJong ss 4 0 2 0 1 1 .281 Wong 2b 5 0 0 0 0 2 .180 Pena c 2 0 0 0 0 1 .222 b-Garcia ph-3b 3 1 0 0 0 0 .276 Martinez p 1 0 0 0 0 0 .167 a-Gyorko ph 1 0 0 0 0 0 .438 Leone p 0 0 0 0 0 0 --Norris p 0 0 0 0 0 0 --c-Molina ph-c 3 0 0 0 0 1 .284 TOTALS 47 4 11 4 2 11 NEW YORK 100 000 100 100 0 „ 3 9 1 ST. LOUIS 000 000 110 100 1 „ 4 11 1 One out when winning run scored. a-grounded out for Martinez in the 6th. breached on error for Pena in the 8th. c-struck out for Norris in the 8th. d-singled for Nido in the 9th. e-”ied out for Gsellman in the 9th. f-grounded out for Lugo in the 10th. g-struck out for Bowman in the 10th. 1-ran for Carpenter in the 8th. E„Rosario (3), DeJong (2). LOB„New York 11, St. Louis 9. 2B„Cespedes (2), Pham (4), Martinez (7), DeJong (6). RBIs„Cespedes 2 (23), Lobaton (2), Pham (8), Martinez (18), Ozuna (14), Fowler (12). CS„Pham (4). SF„Cespedes. Runners left in scoring position„New York 4 (Cabrera, Frazier, Reyes 2); St. Louis 4 (Ozuna, Wong 2, Garcia). RISP„New York 0 for 7; St. Louis 3 for 9. Runners moved up„Cabrera. GIDP„Nido, Martinez. DP„New York 1 (Rosario, Cabrera, Gonzalez); St. Louis 1 (Carpenter, Martinez). NEW YORK IP H R ER BB SO NP ERA Syndergaard 7.1 6 2 1 0 7 101 2.86 Gsellman .2 1 0 0 0 0 7 1.93 Lugo 1 0 0 0 1 0 18 2.25 Familia 1 2 1 1 0 1 16 1.93 Ramos 1 0 0 0 0 2 19 3.60 Sewald, L,0-1 1.1 2 1 1 1 1 29 2.31 ST. LOUIS IP H R ER BB SO NP ERA Martinez 6 4 1 1 0 3 86 1.43 Leone 1 2 1 1 0 1 14 4.35 Norris 1 0 0 0 0 2 16 2.19 Holland 1 1 0 0 0 1 15 4.26 Gregerson .2 2 1 1 2 0 24 6.75 Bowman .1 0 0 0 0 0 3 6.30 Gant, W,1-0 3 0 0 0 0 1 35 0.00 Inherited runners-scored„Gsellman 2-1, Bowman 3-0. HBP„Martinez 3 (Nimmo,Nimmo,Frazier), Lugo (Fowler). Umpires„Home, Jansen Visconti; First, Adrian Johnson; Second, Tripp Gibson; Third, Brian Gorman. T„4:11. A„37,762 (45,538).MARINERS 5, INDIANS 4SEATTLE AB R H BI BB SO AVG. Gordon cf 5 1 1 1 0 0 .286 Segura ss 4 1 1 1 0 0 .287 Cano 2b 4 0 2 1 0 2 .321 Cruz dh 4 0 1 0 0 1 .267 1-Suzuki pr-dh 0 1 0 0 0 0 .250 Seager 3b 4 1 3 1 0 0 .247 Haniger rf 3 0 0 0 1 1 .294 Zunino c 4 0 1 1 0 0 .208 Gamel lf 3 0 0 0 1 1 .125 Healy 1b 4 1 1 0 0 1 .115 TOTALS 35 5 10 5 2 6 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 1 0 0 1 2 .215 Kipnis 2b 4 1 2 1 1 1 .174 Ramirez 3b 5 0 0 0 0 3 .250 Encarnacion dh 4 0 1 1 0 2 .176 Brantley lf 4 1 1 0 0 1 .310 Gomes c 4 0 1 0 0 2 .228 Alonso 1b 4 1 2 2 0 0 .220 Guyer rf 1 0 0 0 2 0 .143 a-Naquin ph-rf 1 0 0 0 0 1 .273 Davis cf 3 0 0 0 0 1 .150 Zimmer cf 1 0 0 0 0 1 .267 TOTALS 34 4 7 4 4 14 SEATTLE 003 100 010„5 10 0 CLEVELAND 000 002 200„4 7 0 a-struck out for Guyer in the 8th. 1-ran for Cruz in the 8th. LOB„Seattle 5, Cleveland 8. 2B„Segura (9), Cano (5), Cruz (5), Seager (7), Kipnis (5), Gomes (3). 3B„Gordon (1). HR„Alonso (6), off Paxton. RBIs„Gordon (7), Segura (16), Cano (10), Seager (13), Zunino (4), Kipnis (6), Encarnacion (9), Alonso 2 (15). SB„Lindor (5). Runners left in scoring position„Seattle 2 (Cruz, Zunino); Cleveland 2 (Davis 2). RISP„ Seattle 4 for 6; Cleveland 2 for 6. Runners moved up„Haniger, Davis, Alonso. GIDP„Haniger, Healy. DP„Cleveland 2 (Lindor, Kipnis, Alonso), (Ramirez, Kipnis, Alonso). SEATTLE IP H R ER BB SO NP ERA Paxton 6 5 2 2 3 10 100 5.12 Vincent, H,5 .1 0 1 1 0 0 8 6.75 Rzepczynski 0 1 1 1 0 0 5 11.25 Altavilla, W,2-2, BS,1-1 .2 1 0 0 0 1 9 3.00 Nicasio, H, 10 1 0 0 0 0 1 9 3.55 Diaz, S, 11-11 1 0 0 0 1 2 19 0.68 CLEVELAND IP H R ER BB SO NP ERA Clevin ger 6 8 4 4 1 5 88 2.56 Otero 1.1 0 0 0 0 0 11 3.60 Beliveau .1 0 0 0 0 1 4 0.00 Goody, L, 0-1 .1 2 1 1 1 0 12 2.16 McAllister 1 0 0 0 0 0 6 7.04 Clevinger pitched to 1 batter in the 7th. Rzepczynski pitched to 1 batter in the 7th. Inherited runners-scored„Rzepczynski 1-1, Altavilla 1-1, Otero 1-0. HBP„Vincent (Lindor). WP„Rzepczynski, Altavilla. Umpires„Home, Mike DiMuro; First, Chad Whitson; Second, Mark Wegner; Third, Jim Reynolds. T„2:46. A„12,133 (35,225).RED SOX 5, BLUE JAYS 4BOSTON AB R H BI BB SO AVG. Betts cf-rf 5 0 0 0 0 0 .329 Benintendi lf 4 1 2 1 0 2 .232 Ramirez dh 3 1 2 0 1 1 .329 Martinez rf 4 1 2 3 0 0 .306 Bradley Jr. cf 0 0 0 0 0 0 .216 Moreland 1b 4 1 0 0 0 1 .313 Nunez 2b 4 0 1 0 0 2 .253 Devers 3b 2 0 0 1 1 2 .261 Vazquez c 4 0 0 0 0 1 .188 Holt ss 1 0 1 0 0 0 .340 1-Lin pr-ss 2 1 0 0 1 0 .261 TOTALS 33 5 8 5 3 9 TORONTO AB R H BI BB SO AVG. Pearce dh 3 0 0 0 0 0 .296 a-Morales ph-dh 2 0 0 1 0 0 .195 Hernandez lf 3 1 1 0 2 1 .311 Smoak 1b 4 1 2 1 0 2 .241 Solarte 3b 3 0 0 0 0 1 .228 Pillar cf 2 0 1 1 1 0 .292 Gurriel Jr. ss 3 0 0 0 0 0 .222 b-Granderson ph 0 0 0 0 1 0 .321 Diaz ss 0 0 0 0 0 0 .191 Grichuk rf 4 0 0 0 0 0 .079 Maile c 4 0 0 0 0 3 .364 Travis 2b 4 2 2 1 0 1 .155 TOTALS 32 4 6 4 4 8 BOSTON 001 130 000„5 8 0 TORONTO 111 000 100„4 6 0 a-grounded out for Pearce in the 7th. b-walked for Gurriel Jr. in the 8th. 1-ran for Holt in the 3rd. LOB„Boston 5, Toronto 7. 2B„Benintendi (5), Nunez (7), Holt (6), Hernandez (4), Pillar (8). 3B„Travis (1). HR„Martinez (5), off Estrada; Travis (1), off Sale; Smoak (3), off Sale. RBIs„ Benintendi (14), Martinez 3 (18), Devers (18), Smoak (13), Pillar (10), Travis (3), Morales (8). SB„Devers (1). SF„Devers, Pillar. Runners left in scoring position„Boston 2 (Betts, Vazquez); Toronto 5 (Smoak, Gurriel Jr. 2, Maile 2). RISP„Boston 2 for 5; Toronto 0 for 6. Runners moved up„Morales, Grichuk. BOSTON IP H R ER BB SO NP ERA Sale, W,2-1 6 4 3 3 2 4 104 2.31 Smith, H,2 .2 2 1 1 0 0 14 5.87 M.Barnes, H,5 1.1 0 0 0 2 3 29 2.89 Kimbrel, S,7-7 1 0 0 0 0 1 16 0.87 TORONTO IP H R ER BB SO NP ERA Estrada, L,2-2 5 8 5 5 1 5 97 6.00 Loup 2 0 0 0 0 2 24 4.32 Oh 1 0 0 0 0 1 14 1.74 D.Barnes 1 0 0 0 2 1 18 2.08 Inherited runners-scored„M.Barnes 1-0. HBP„Sale (Solarte). Umpires„Home, Ramon De Jesus; First, Kerwin Danley; Second, Dan Iassogna; Third, Scott Barry. T„3:08. A„23,571 (53,506).RAYS 9, ORIOLES 5TAMPA BAY AB R H BI BB SO AVG. Span lf 4 1 0 0 1 0 .254 Cron 1b 5 1 1 2 0 1 .264 Gomez rf 5 2 2 0 0 2 .176 Miller dh 5 2 2 0 0 1 .213 Robertson 3b 5 0 2 1 0 3 .346 Wendle 2b 4 2 2 1 0 0 .338 Ramos c 4 1 2 3 0 1 .262 Smith cf 3 0 2 1 0 0 .353 Hechavarria ss 4 0 0 0 0 2 .273 TOTALS 39 9 13 8 1 10 BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 2 2 1 0 1 .278 Peterson 2b 3 0 0 0 1 1 .250 Machado ss 5 0 2 1 0 1 .347 Jones cf 5 1 3 2 0 1 .267 Davis 1b 5 0 2 0 0 2 .174 Alvarez dh 5 0 1 0 0 3 .192 Valencia 3b 4 1 2 1 0 0 .171 Santander rf 4 0 3 0 0 0 .194 Joseph c 3 1 1 0 0 0 .116 a-Sisco ph-c 0 0 0 0 0 0 .255 TOTALS 39 5 16 5 1 9 TAMPA BAY 222 020 001„9 13 0 BALTIMORE 002 020 010„5 16 3 a-hit by pitch for Joseph in the 8th. E„Jones (1), Joseph (2), Sisco (1). LOB„Tampa Bay 5, Baltimore 10. 2B„Gomez (4), Miller (2), Wendle (4), Mancini (6). HR„Cron (6), off Bundy; Ramos (2), off Bundy; Jones (4), off Archer; Valencia (3), off Romo. RBIs„Cron 2 (17), Robertson (6), Wendle (9), Ramos 3 (9), Smith (4), Mancini (8), Machado (18), Jones 2 (15), Valencia (4). SB„Gomez (2), Smith (5), Peterson (1). Runners left in scoring position„Tampa Bay 3 (Cron, Hechavarria 2); Baltimore 2 (Davis, Alvarez). RISP„Tampa Bay 6 for 14; Baltimore 1 for 8. Runners moved up„Span, Mancini. GIDP„ Mancini 2, Davis, Valencia. DP„Tampa Bay 4 (Hechavarria, Wendle, Cron), (Robertson, Wendle, Cron), (Cron, Wendle, Alvarado), (Robertson, Cron); Baltimore 1 (Valencia, Peterson, Davis). TAMPA BAY IP H R ER BB SO NP ERA Archer, W,2-1 5.1 11 4 4 1 7 115 6.61 Roe, H,5 1 1 0 0 0 1 13 2.89 Alvarado, H,7 1 0 0 0 0 0 8 3.00 Romo .2 2 1 1 0 0 14 6.75 Colome 1 2 0 0 0 1 21 6.30 BALTIMORE IP H R ER BB SO NP ERA Bundy, L,1-3 4.2 11 8 7 1 4 86 2.97 Wright Jr. 1.1 0 0 0 0 3 21 7.62 Givens 1 1 0 0 0 2 15 5.40 Brach 1 0 0 0 0 0 7 4.66 ODay 1 1 1 0 0 1 11 3.72 Inherited runners-scored„Roe 2-0, Alvarado 2-0, Wright Jr. 1-0. HBP„Bundy (Smith), Roe (Peterson), Romo (Sisco). Umpires„Home, Mike Everitt; First, Tony Randazzo; Second, Nic Lentz; Third, Bill Welke. T„3:20. A„9,596 (45,971).CUBS 1, BREWERS 0MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 0 1 0 0 0 .295 Yelich lf 4 0 0 0 0 1 .296 Braun 1b 4 0 2 0 0 1 .275 Shaw 3b 4 0 0 0 0 0 .274 Santana rf 3 0 2 0 0 0 .244 Villar 2b 3 0 0 0 0 1 .286 Arcia ss 3 0 1 0 0 0 .211 Bandy c 3 0 0 0 0 1 .182 Anderson p 2 0 0 0 0 1 .100 a-Aguilar ph 1 0 0 0 0 1 .410 Barnes p 0 0 0 0 0 0 --TOTALS 31 0 6 0 0 6 CHICAGO AB R H BI BB SO AVG. Almora cf 3 0 1 0 1 0 .311 Schwarber lf 4 1 1 1 0 0 .286 Morrow p 0 0 0 0 0 0 --Baez 2b 3 0 1 0 0 0 .310 Rizzo 1b 3 0 0 0 0 0 .169 La Stella 3b 3 0 0 0 0 0 .250 Caratini c 3 0 2 0 0 1 .278 Edwards p 0 0 0 0 0 0 --Happ lf 0 0 0 0 0 0 .246 Russell ss 3 0 1 0 0 0 .211 Heyward rf 3 0 0 0 0 1 .250 Hendricks p 2 0 0 0 0 1 .100 Contreras c 1 0 1 0 0 0 .282 TOTALS 28 1 7 1 1 3 MILWAUKEE 000 000 000„0 6 0 CHICAGO 000 001 00X„1 7 0 a-struck out for Anderson in the 8th. LOB„Milwaukee 4, Chicago 4. 2B„Braun (5), Arcia (2). HR„Schwarber (7), off Anderson. RBIs„Schwarber (17). SB„Santana (1). CS„Santana (1), Almora (1), Baez (1). Runners left in scoring position„Milwaukee 3 (Shaw, Villar, Bandy); Chicago 1 (Heyward). RISP„Milwaukee 0 for 3; Chicago 0 for 2. GIDP„Yelich, Schwarber. DP„Milwaukee 1 (Arcia, Braun); Chicago 1 (Baez, Rizzo). MILWAUKEE IP H R ER BB SO NP ERA Anderson, L,2-2 7 5 1 1 1 2 85 2.86 Barnes 1 2 0 0 0 1 10 1.17 CHICAGO IP H R ER BB SO NP ERA Hend ricks, W,2-1 7 4 0 0 0 5 94 3.10 Edwards, H,5 1 0 0 0 0 1 10 0.77 Morrow, S,5-5 1 2 0 0 0 0 16 0.00 Umpires„Home, Cory Blaser; First, Stu Scheurwater; Second, Eric Cooper; Third, Gary Cederstrom. T„2:22. A„37,197 (41,649).THIS DATE IN BASEBALL1909: The Chicago White Sox win their third straight 1-0 game over St. Louis in three days. 1918: The Brooklyn Dodgers got into the win column after a major league record 0-9 start, with a 5-3 victory over the New York Giants in the opening game of a doubleheader. 1929: Brooklyn relief pitcher Clise Dudley homered on the “rst major league pitch he saw at Philadelphias Baker Bowl. 1930: Chicago White Sox “rst baseman Bud Clancy had no chances in a nine-inning game against St. Louis.BOX SCORES ROUNDUP/MATCHUPSPittsburgh 1, Detroit 0: Corey Dickerson hit the “rst game-ending home run of his major league career, a disputed one-out drive in the ninth inning off Alex Wilson, (0-1). N.Y. Yankees 4, Minnesota 3: Gary Sanchez hit a three-run homer off Fernando Rodney in the ninth inning, and the Yankees beat the Twins to complete a four-game sweep and extend their winning streak to six. Atlanta 7, Cincinnati 4: Ronald Acuna Jr. and Ozzie Albies, the two youngest players in the major leagues, both homered and combined for “ve RBIs to lead the Braves over the Reds. Arizona 8, Philadelphia 2: Jarrod Dyson, Nick Ahmed and David Peralta homered as Arizona improved to 17-7. St. Louis 4, N.Y. Mets 3, 13 innings: Dexter Fowler hit a winning single in the 13th off Paul Sewald (0-1). Seattle 5, Cleveland 4: Andrew Millers absence was immediately felt by the Indians bullpen when Kyle Seager hit a tiebreaking double in the eighth inning off Nick Goody that lifted the Mariners to a victory. Boston 5, Toronto 4: J.D. Martinez hit a three-run homer and the Red Sox rallied to beat the Blue Jays. Tampa Bay 9, Baltimore 5: C.J. Cron and Wilson Ramos homered and the Rays extended their winning streak to six games. Chicago Cubs 1, Milwaukee 0: Kyle Hendricks outpitched Chase Anderson with seven crisp innings, and the Cubs stopped Milwaukees eight-game win streak. LATE Chicago White Sox at Kansas CityTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Suter (L) 1-2 5.68 2-3 1-0 13.2 3.29 Chicago Darvish (R) 2:20p 0-2 6.86 2-2 0-1 5.0 5.40 Atlanta Teheran (R) 1-1 4.00 4-1 1-2 23.1 5.79 Philadelphia Nola (R) 7:05p 2-1 2.30 2-3 2-0 15.0 1.20 St. Louis Mikolas (R) 3-0 3.46 3-1 0-0 0.0 0.00 Pittsburgh Brault (L) 7:05p 2-1 4.44 1-3 0-0 4.0 4.50 Arizona Godley (R) 3-1 3.09 3-1 0-0 5.2 6.35 Washington Strasburg (R) 7:05p 2-2 2.97 2-3 0-0 2.0 0.00 Colorado Anderson (L) 1-0 4.32 3-2 1-0 7.0 0.00 Miami Urena (R) 7:10p 0-3 5.88 0-5 0-1 10.1 7.84 New York deGrom (R) 2-0 2.53 3-2 1-0 8.0 2.25 San Diego Richard (L) 10:10p 1-2 5.67 2-3 0-1 8.0 5.63 Los Angeles Ryu (L) 3-0 1.99 3-1 0-2 15.1 1.17 San Fran Holland (L) 10:15p 0-3 4.98 0-4 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Fiers (R) 2-1 3.71 2-1 1-0 7.0 1.29 Baltimore Tillman (R) 7:05p 0-4 9.87 0-4 0-1 2.0 22.50 Texas Minor (L) 1-1 3.86 2-2 0-0 2.0 0.00 Toronto Stroman (R) 7:07p 0-2 8.55 2-2 0-1 4.0 15.75 Seattle Ramirez (R) 0-1 9.64 0-1 0-0 8.0 1.13 Cleveland Kluber (R) 7:10p 3-1 1.96 3-2 1-0 7.0 0.00 Tampa Bay Snell (L) 3-1 2.54 3-2 0-2 10.2 5.91 Boston Pomeranz (L) 7:10p 0-0 7.36 1-0 2-1 19.1 5.12 Oakland Manaea (L) 3-2 1.23 3-2 1-2 22.2 3.18 Houston Keuchel (L) 8:10p 1-3 3.10 2-3 3-1 27.1 1.98 Chicago Lopez (R) 0-2 1.50 0-4 2-0 18.1 3.44 Kansas City Duffy (L) 8:15p 0-3 5.26 0-5 1-3 22.0 7.77 New York Severino (R) 4-1 2.32 4-1 0-1 6.0 7.50 Los Angeles Heaney (L) 10:07p 0-1 9.64 1-1 0-0 0.0 0.00INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Castillo (R) 1-3 6.51 1-4 0-0 0.0 0.00 Minnesota Hughes (R) 8:10p 0-0 5.40 0-1 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Houston 5, L.A. Angels 2 Seattle 4, Chicago White Sox 3 N.Y. Yankees 7, Minnesota 4 Tampa Bay 8, Baltimore 4 Boston 4, Toronto 3 Texas 4, Oakland 2 National League Colorado 5, San Diego 2 Washington 15, San Francisco 2 Atlanta 5, Cincinnati 4 Philadelphia 5, Arizona 3 Miami 8, L.A. Dodgers 6 St. Louis 9, N.Y. Mets 1 Interleague Detroit 13, Pittsburgh 10, 1st game Pittsburgh 8, Detroit 3, 2nd game Cleveland 4, Chicago Cubs 1 Milwaukee 6, Kansas City 2 SATURDAYS GAMES American League Chi. White Sox at Kansas City, 2:15 p.m. Tampa Bay at Boston, 4:05 p.m. Texas at Toronto, 4:07 p.m. Seattle at Cleveland, 4:10 p.m. Detroit at Baltimore, 7:05 p.m. Oakland at Houston, 7:10 p.m. Chi. White Sox at Kansas City, 7:15 p.m. N.Y. Yankees at L.A. Angels, 9:07 p.m. National League Milwaukee at Chicago Cubs, 2:20 p.m. Arizona at Washington, 4:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. Atlanta at Philadelphia, 6:05 p.m. St. Louis at Pittsburgh, 7:05 p.m. Colorado at Miami, 7:10 p.m. N.Y. Mets at San Diego, 8:40 p.m. L.A. Dodgers at San Francisco, 9:05 p.m. Interleague Cincinnati at Minnesota, 2:10 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Gregorius NYY 24 82 21 29 .354 Lowrie Oak 25 105 13 37 .352 Betts Bos 21 80 25 28 .350 MMachado Bal 24 93 13 32 .344 Correa Hou 25 88 19 30 .341 MSmith TB 20 65 9 22 .338 Judge NYY 24 86 22 29 .337 Altuve Hou 26 102 14 34 .333 Castellanos Det 23 94 15 31 .330 Wendle TB 20 61 11 20 .328 NATIONAL LEAGUE Player G AB R H Pct. Pham StL 22 76 21 28 .368 Arenado Col 21 73 12 25 .342 OHerrera Phi 23 85 14 29 .341 Hoskins Phi 24 74 16 25 .338 Cabrera NYM 22 89 16 29 .326 FFreeman Atl 24 89 18 29 .326 Grandal LAD 19 71 12 23 .324 Winker Cin 22 62 7 20 .323 Bryant ChC 19 69 12 22 .319 DPeralta Ari 20 82 13 26 .317 Through April 25

PAGE 41

The Sun / Friday, April 27, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 15 6 .714 „ Tampa (Yankees) 12 9 .571 3 Lakeland (Tigers) 9 12 .429 6 Dunedin (Blue Jays) 8 12 .400 6 Florida (Braves) 7 14 .333 8 Clearwater (Phillies) 7 14 .333 8 South Division W L Pct. GB Jupiter (Marlins) 16 5 .762 „ Bradenton (Pirates) 12 9 .571 4 Palm Beach (Cardinals) 11 10 .524 5 Charlotte (Rays) 10 11 .476 6 St. Lucie (Mets) 9 11 .450 6 Fort Myers (Twins) 9 12 .429 7 Thursdays Games Bradenton 4, Jupiter 3 Tampa 7, Charlotte 1 Dunedin 10, Clearwater 9, 10 innings Florida 8, Lakeland 1 Palm Beach 6, St. Lucie 2 Fort Myers 5, Daytona 4 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. Saturdays Games Charlotte at Tampa, TBD Bradenton at Jupiter, 5:30 p.m. Daytona at Fort Myers, 6 p.m. Florida at Lakeland, 6 p.m. Palm Beach at St. Lucie, 6:30 p.m. Charlotte at Tampa, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m.AMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 19 5 .792 „ New York 15 9 .625 4 Toronto 14 10 .583 5 Tampa Bay 9 13 .409 9 Baltimore 6 18 .250 13 CENTRAL DIVISION W L Pct. GB Cleveland 13 10 .565 „ Detroit 10 13 .435 3 Minnesota 8 12 .400 3 Chicago 5 16 .238 7 Kansas City 5 17 .227 7 WEST DIVISION W L Pct. GB Houston 17 9 .654 „ Los Angeles 16 9 .640 Seattle 14 10 .583 2 Oakland 13 12 .520 3 Texas 9 17 .346 8Wednesdays GamesHouston 5, L.A. Angels 2 Seattle 4, Chicago White Sox 3 Detroit 13, Pittsburgh 10, 1st game Pittsburgh 8, Detroit 3, 2nd game Tampa Bay 8, Baltimore 4 Boston 4, Toronto 3 Cleveland 4, Chicago Cubs 1 N.Y. Yankees 7, Minnesota 4 Texas 4, Oakland 2 Milwaukee 6, Kansas City 2Thursdays GamesPittsburgh 1, Detroit 0 N.Y. Yankees 4, Minnesota 3 Seattle 5, Cleveland 4 Boston 5, Toronto 4 Tampa Bay at Baltimore, late Chicago White Sox at Kansas City, lateTodays GamesDetroit (Fiers 2-1) at Baltimore (Tillman 0-4), 7:05 p.m. Texas (Minor 1-1) at Toronto (Stroman 0-2), 7:07 p.m. Seattle (Ramirez 0-1) at Cleveland (Kluber 3-1), 7:10 p.m. Tampa Bay (Snell 3-1) at Boston (Pomeranz 0-0), 7:10 p.m. Cincinnati (Castillo 1-3) at Minnesota (Hughes 0-0), 8:10 p.m. Oakland (Manaea 3-2) at Houston (Keuchel 1-3), 8:10 p.m. Chicago White Sox (Lopez 0-2) at Kansas City (Duffy 0-3), 8:15 p.m. N.Y. Yankees (Severino 4-1) at L.A. Angels (Heaney 0-1), 10:07 p.m.Saturdays GamesCincinnati at Minnesota, 2:10 p.m. Chicago White Sox at Kansas City, 2:15 p.m. Tampa Bay at Boston, 4:05 p.m. Texas at Toronto, 4:07 p.m. Seattle at Cleveland, 4:10 p.m. Detroit at Baltimore, 7:05 p.m. Oakland at Houston, 7:10 p.m. Chicago White Sox at Kansas City, 7:15 p.m. N.Y. Yankees at L.A. Angels, 9:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 15 8 .652 „ Philadelphia 15 9 .625 Atlanta 14 10 .583 1 Washington 11 14 .440 5 Miami 7 17 .292 8 CENTRAL DIVISION W L Pct. GB Milwaukee 16 9 .640 „ St. Louis 15 9 .625 Pittsburgh 14 11 .560 2 Chicago 11 10 .524 3 Cincinnati 5 20 .200 11 WEST DIVISION W L Pct. GB Arizona 17 7 .708 „ Colorado 14 12 .538 4 Los Angeles 11 12 .478 5 San Francisco 11 13 .458 6 San Diego 9 17 .346 9Wednesdays GamesColorado 5, San Diego 2 Washington 15, San Francisco 2 Detroit 13, Pittsburgh 10, 1st game Pittsburgh 8, Detroit 3, 2nd game Atlanta 5, Cincinnati 4 Philadelphia 5, Arizona 3 Cleveland 4, Chicago Cubs 1 Milwaukee 6, Kansas City 2 St. Louis 9, N.Y. Mets 1 Miami 8, L.A. Dodgers 6Thursdays GamesAtlanta 7, Cincinnati 4 Pittsburgh 1, Detroit 0 Arizona 8, Philadelphia 2 St. Louis 4, N.Y. Mets 3, 13 innings Milwaukee at Chicago Cubs, lateTodays GamesMilwaukee (Suter 1-2) at Chicago Cubs (Darvish 0-2), 2:20 p.m. Arizona (Godley 3-1) at Washington (Strasburg 2-2), 7:05 p.m. Atlanta (Teheran 1-1) at Philadelphia (Nola 2-1), 7:05 p.m. St. Louis (Mikolas 3-0) at Pittsburgh (Brault 2-1), 7:05 p.m. Colorado (Anderson 1-0) at Miami (Urena 0-3), 7:10 p.m. Cincinnati (Castillo 1-3) at Minnesota (Hughes 0-0), 8:10 p.m. N.Y. Mets (deGrom 2-0) at San Diego (Richard 1-2), 10:10 p.m. L.A. Dodgers (Ryu 3-0) at San Francisco (Holland 0-3), 10:15 p.m.Saturdays GamesCincinnati at Minnesota, 2:10 p.m. Milwaukee at Chicago Cubs, 2:20 p.m. Arizona at Washington, 4:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m., 1st game L.A. Dodgers at San Francisco, 9:05 p.m., 2nd game Atlanta at Philadelphia, 6:05 p.m. St. Louis at Pittsburgh, 7:05 p.m. Colorado at Miami, 7:10 p.m. N.Y. Mets at San Diego, 8:40 p.m.PRO FOOTBALL2018 NFL DRAFTThursday night through Saturday, at DallasFirst Round1. Cleveland, Baker May“ eld, qb, Oklahoma. 2. N.Y. Giants, Saquon Barkley, rb, Penn State. 3. N.Y. Jets (from Indianapolis), Sam Darnold, qb, Southern California. 4. Cleveland (from Houston), Denzel Ward, cb, Ohio State. 5. Denver, Bradley Chubb, de, NC State. 6. Indianapolis (from N.Y. Jets), Quenton Nelson, g, Notre Dame. 7. Buffalo (from Tampa Bay), Josh Allen, qb, Wyoming. 8. Chicago, Roquan Smith, lb, Georgia. 9. San Francisco, Mike McGlinchey, ot, Notre Dame. 10. Arizona (from Oakland), Josh Rosen, qb, UCLA. 11. Miami, Minkah Fitzpatrick, s, Alabama. 12. Tampa Bay (from Cincinnati through Buffalo), Vita Vea, dt, Washington. 13. Washington, DaRon Payne, dt, Alabama. 14. New Orleans (from Green Bay), Marcus Davenport, DE, UTSA. 15. Oakland (from Arizona), Kolton Miller, ot, UCLA. 16. Buffalo (from Baltimore), Tremaine Edmunds, lb, Virginia Tech. 17. L.A. Chargers, Derwin James, s, Florida State. 18. Green Bay (from Seattle), Jaire Alexander, cb, Louisville. 19. Dallas, Leighton Vander Esch, lb, Boise State. 20. Detroit, Frank Ragnow, c, Arkansas. 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 Today: Toronto at Washington, 7 p.m. x-Sunday: Washington at Toronto, 1 or 8 p.m.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 April 24: Boston 92, Milwaukee 87 x-Thursday: Boston at Milwaukee, late 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 April 24: 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 Today: Cleveland at Indiana, 8:30 p.m. x-Sunday: Indiana at Cleveland, 1 or 3:30 p.m.WESTERN CONFERENCE HOUSTON 4, 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: Houston 122, Minnesota 104GOLDEN 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 April 24: 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 2April 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: Oklahoma City 107, Utah 99 Today: Oklahoma City at Utah, 10:30 p.m. x-Sunday: Utah at Okla. City, 1 or 3:30 p.m.CONFERENCE 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 25: SCORING G FG FT PTS. AVG. James, CLE 5 60 47 174 34.8 Davis, NOR 4 49 31 132 33.0 Harden, HOU 5 46 33 145 29.0 DeRozan, TOR 5 52 30 144 28.8 George, OKC 5 47 30 143 28.6 Durant, GOL 5 48 35 141 28.2 Holiday, NOR 4 46 12 111 27.8 Mitchell, UTA 5 52 18 133 26.6 Wall, WAS 5 47 36 133 26.6 Westbrook, OKC 5 46 30 130 26.0 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 Brown, BOS 5 43 7 109 21.8 Beal, WAS 5 39 14 107 21.4 Oladipo, IND 5 32 24 101 20.2 Redick, PHL 5 30 27 100 20.0 Paul, HOU 5 37 13 95 19.0 FG PERCENTAGE FG FGA PCT. Scott, WAS 23 34 .676 Capela, HOU 35 52 .673 Young, IND 26 41 .634 Gobert, UTA 25 40 .625 Valanciunas, TOR 27 44 .614 Favors, UTA 23 38 .605 Antetokounmpo, MIL 49 81 .605 Gortat, WAS 24 40 .600 Turner, IND 27 45 .600 Sabonis, IND 24 41 .585 REBOUNDS G OFF DEF TOT AVG. Capela, HOU 5 24 47 71 14.2 Towns, MIN 5 15 52 67 13.4 Westbrook, OKC 5 10 52 62 12.4 Davis, NOR 4 11 36 47 11.8 James, CLE 5 12 45 57 11.4 Green, GOL 5 15 41 56 11.2 Gobert, UTA 5 24 30 54 10.8 Simmons, PHL 5 12 41 53 10.6 Love, CLE 5 18 34 52 10.4 Mirotic, NOR 4 2 36 38 9.5 ASSISTS G AST AVG. Rondo, NOR 4 53 13.2 Wall, WAS 5 61 12.2 Simmons, PHL 5 45 9.0 Lowry, TOR 5 44 8.8 Green, GOL 5 40 8.0 James, CLE 5 40 8.0 Westbrook, OKC 5 40 8.0 Rubio, UTA 5 39 7.8 Harden, HOU 5 37 7.4 Antetokounmpo, MIL 5 35 7.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -177 Milwaukee +165 at Washington -140 Arizona +130 at Philadelphia -165 Atlanta +155 St. Louis -130 at Pittsburgh +120 Colorado -137 at Miami +127 New York -151 at San Diego +141 Los Angeles -139 at San Fran. +129American Leagueat Kansas City -115 Chicago +105 at Baltimore -105 Detroit -105 at Toronto -160 Texas +150 at Cleveland -240 Seattle +220 at Boston -164 Tampa Bay +154 at Houston -164 Oakland +154 New York -153 at Los Angeles +143Interleagueat Minnesota -110 Cincinnati +100NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Washington 2 214 Toronto at Indiana 1 204 Cleveland at Utah 6 206 Oklahoma CitySaturdayat Golden State 7 222 New Orleans NATIONALHOCKEYLEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Nashville -148 Winnipeg +138Saturdayat Tampa Bay -140 Boston +130 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Sent 1B Casey Gillaspie outright to Charlotte (IL). CLEVELAND INDIANS „ Selected the contract of LHP Jeff Beliveau from Columbus (IL). Placed LHP Andrew Miller on the 10-day DL. DETROIT TIGERS „ Recalled RHP Johnny Barbato from Toledo (IL). Optioned CF Mike Gerber and RHP Artie Lewicki to Toledo. MINNESOTA TWINS „ Designated RHP Tyler Kinley for release or assignment. Recalled RHP Aaron Slegers from Rochester (IL). NEW YORK YANKEES „ Announced RHP David Hale was claimed off waivers by Minnesota. Sent OF Clint Frazier on a rehab assignment to Tampa (FSL). OAKLAND ATHLETICS „ Optioned RHPs Chris Bassitt and Kendall G raveman to Nashville (PCL). Activated RHP Wilmer Font. SEATTLE MARINERS „ Activated INF Ryon Healy from the 10-day DL. Optioned INF Daniel Vogelbach to Tacoma (PCL). TAMPA BAY RAYS „ Sent 3B Matt Duffy on a rehab assignment to Charlotte (IL).National LeagueATLANTA BRAVES „Sent RHP Miguel Socolovich outright to Gwinnett (IL). CINCINNATI REDS „ Activated 3B Eugenio Suarez from the 10-day DL. Selected the contract of INFOF Rosell Herrera from Louisville (IL). Optioned OF Phillip Ervin and INF Cliff Pennington to Louisville. MIAMI MARLINS „ Sent SS JT Riddle on a rehab assignment to Jacksonville (SL). ST. LOUIS CARDINALS „ Recalled RHP John Gant from Memphis (PCL). Optioned RHP John Brebbia to the Memphis. WASHINGTON NATIONALS „ Agreed to terms with 1B Mark Reynolds on a minor league contract.Midwest LeagueQUAD CITIES RIVER BANDITS „ Placed RHP J.B. Bukauskas on the 7-day DL.Can-Am LeagueSUSSEX COUNTY MINERS „ Signed RHP Gianni Zayas.Frontier LeagueFLORENCE FREEDOM „ Signed 3B Jose Brizuela. JOLIET SLAMMERS „ Signed C Cody Clark and LHP Michael ONeal. LAKE ERIE CRUSHERS „ Signed RHPs Max Biedrzycki and Trent Lundsford. SCHAUMBURG BOOMERS „ Signed RHP Josh Alberius and C Wilkyns Jiminez. TRAVERSE CITY BEACH BUMS „ Signed LHP William Coursen-Carr and RHP John Michael Knighton. WINDY CITY THUNDERBOLTS „ Signed LHP Doug Hayes, C Ronnie Healy, and RHP Steven Heilenbach.FOOTBALLNational Football LeagueOAKLAND RAIDERS „ Waived DT Darius Latham.HOCKEYNational Hockey LeagueNASHVILLE PREDATORS „ Signed G Miroslav Svoboda to a two-year, entry-level contract.American Hockey LeagueAHL „ Suspended Manitoba F Michael Spacek three games for his actions in an April 25 game at Grand Rapids.SOCCERMajor League SoccerCOLUMBUS CREW „ Signed M Federico Higuain to a one-year contract extension through the 2019 season. MINNESOTA UNITED „ Loaned D Wyatt Omsberg to Tulsa (USL). NEW YORK RED BULLS „ Signed M Daniel Royer to new multiyear contract.COLLEGESPURDUE „ Agreed to terms with football coach Jeff Brohm to a contract extension through the 2024 season. SOUTHERN ILLINOIS „ Named Jerry Kill athletic director. WASHINGTON STATE „ Announced womens basketball F Lou Brown is leaving for Tennessee as a graduate transfer.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7) EASTERN CONFERENCE TAMPA BAY 4, NEW JERSEY 1 BOSTON 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 4WASHINGTON 4, COLUMBUS 2 PITTSBURGH 4, PHILADELPHIA 2 WESTERN CONFERENCE NASHVILLE 4, COLORADO 2 WINNIPEG 4, MINNESOTA 1 VEGAS 4, LOS ANGELES 0 SAN JOSE 4, ANAHEIM 0 CONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE PITTSBURGH 1, WASHINGTON 0Thursday: Pittsburgh 3, Washington 2 Sunday: Pittsburgh at Washington, 3 p.m.Tuesday: Washington at Pittsburgh, 7:30 p.m.Thursday, May 3: Washington at Pittsburgh, 7 p.m.x-Saturday, May 5: Pittsburgh at Washington, TBDx-Monday, May 7: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDPENGUINS 3, CAPITALS 2PITTSBURGH 0 0 3 „ 3 WASHINGTON 1 0 1 „ 2First Period„1, Washington, Kuznetsov 5 (Ovechkin, Wilson), 0:17. Penalties„None. Second Period„None. Penalties„Wilson, WSH, (interference), 2:56. Third Period„2, Washington, Ovechkin 6 (Orlov, Wilson), 0:28. 3, Pittsburgh, Hornqvist 3 (Schultz, Guentzel), 2:59. 4, Pittsburgh, Crosby 7 (Guentzel, Hornqvist), 5:20. 5, Pittsburgh, Guentzel 7 (Crosby), 7:48. Penalties„ Stephenson, WSH, (high sticking), 9:40; Guentzel, PIT, (high sticking), 10:12. Shots on Goal„Pittsburgh 9-8-8„25. Washington 6-10-18„34. Power -play opportunities„Pittsburgh 0 of 2; Washington 0 of 1. Goalies„Pittsburgh, Murray 5-2 (34 shots-32 saves). Washington, Holtby 4-2 (25-22). A„18,506 (18,277). T„2:26. Referees„Brad Meier, Dan OHalloran. Linesmen„Michel Cormier, Brian Murphy.BOSTON VS. TAMPA BAYSaturday: Boston at Tampa Bay, 3 p.m.Monday: Boston at Tampa Bay, 7 p.m.Wednesday, May 2: Tampa Bay at Boston, 7 p.m.Friday, May 4: Tampa Bay at Boston, 7 p.m.x-Sunday, May 6: Boston at Tampa Bay, TBDx-Tuesday, May 8: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDWESTERN CONFERENCE NASHVILLE VS. WINNIPEGToday: Winnipeg at Nashville, 8 p.m.Sunday: Winnipeg at Nashville, 7 p.m. Tuesday: Nashville at Winnipeg, 8 p.m. Thursday, May 3: Nashville at Winnipeg, 9:30 p.m. x-Saturday, May 5: Winnipeg at Nashville, TBD x-Monday, May 7: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS VS. SAN JOSEThursday: San Jose at Vegas, lateSaturday: San Jose at Vegas, 8 p.m. Monday: Vegas at San Jose, 10 p.m. Wednesday, May 2: Vegas at San Jose, 10 p.m. x-Friday, May 4: San Jose at Vegas, 10 p.m. x-Sunday, May 6: Vegas at San Jose, TBD x-Tuesday, May 8: San Jose at Vegas, TBDINDIVIDUAL PLAYOFF STATISTICSThrough April 25:PLAYOFF SCORING LEADERS GP G A PTS Sidney Crosby, PIT 6 6 7 13 Jake Guentzel, PIT 6 6 7 13 David Pastrnak, BOS 7 5 8 13 Nikita Kucherov, TB 5 5 5 10 Sean Couturier, PHI 5 5 4 9 Brad Marchand, BOS 7 3 6 9 Torey Krug, BOS 7 2 7 9 Mitchell Marner, TOR 7 2 7 9 John Carlson, WAS 6 1 8 9 Alex Ovechkin, WAS 6 5 3 8 Evgeny Kuznetsov, WAS 6 4 4 8 David Krejci, BOS 7 2 6 8 Nicklas Backstrom, WAS 6 2 6 8 Patrice Bergeron, 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 7 388 19 2.94 Sergei Bob rovsky CLM 6 415 22 3.18 Devan Dubnyk MIN 5 247 14 3.39 John Gibson ANA 4 216 13 3.59 Frederik Andersen TOR 7 367 23 3.76 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 Mountain 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 Idaho 4, Allen 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: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Manchester vs. Adirondack 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. Mountain Division Idaho vs. Colorado Saturday, April 28: Idaho at Colorado, 9:05 p.m. Sunday, April 29: Idaho at Colorado, 9:05 p.m. Wednesday, May 2: Colorado at Idaho, 9:10 p.m. Thursday, May 3: Colorado at Idaho, 9:10 p.m. x-Saturday, May 5: Colorado at Idaho, 9:10 p.m. x-Monday, May 7: Idaho at Colorado, 9:05 p.m. x-Wednesday, May 9: Idaho at Colorado, 9:05 p.m.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION SEMIFINALS (Best-of-5; x-if necessary) EASTERN CONFERENCE LEHIGH VALLEY 1, PROVIDENCE 1April 20: Lehigh Valley 3, Providence 2 April 21: Providence 5, Lehigh Valley 3 Today: Providence at Lehigh Valley, 7:05 p.m. Saturday: Providence at Lehigh Valley, 7:05 p.m. x-Monday: Providence at Lehigh Valley, 7:05 p.m.CHARLOTTE 3, WB/SCRANTON 0April 20: Charlotte 3, WB/Scranton 2, OT April 21: Charlotte 4, WB/Scranton 1Thursday: Charlotte 7, WB/Scranton 3TORONTO 2, UTICA 1April 21: Toronto 3, Utica 2, OT April 22: Toronto 5, Utica 2 Wednesday: Utica 5, Toronto 2 Today: Toronto at Utica, 7 p.m. x-Sunday: Utica at Toronto, 4 p.m.SYRACUSE 3, ROCHESTER 0April 20: Syracuse 6, Rochester 2 April 21: Syracuse 6, Rochester 5 Wednesday: Syracuse 6, Rochester 3WESTERN CONFERENCE ROCKFORD 2, CHICAGO 0April 21: Rockford 2, Chicago 1 April 22: Rockford 5, Chicago 2 Thursday: Rockford at Chicago, late x-Sunday: Chicago at Rockford, 5 p.m. x-Monday: Rockford at Chicago, 8 p.m.MANITOBA 2, GRAND RAPIDS 2April 21: Manitoba 3, Grand Rapids 2 April 22: Grand Rapids 5, Manitoba 1 Wednesday: Manitoba 6, Grand Rapids 3 Thursday: Grand Rapids 3, Manitoba 0 Monday: Manitoba at Grand Rapids, 7 p.m.TUCSON 2, SAN JOSE 1April 19: Tucson 4, San Jose 2 April 21: San Jose 6, Tucson 3Wednesday: Tucson 6, San Jose 0 Today: San Jose at Tucson, 10:05 p.m. x-Saturday: San Jose at Tucson, 10:05 p.m.TEXAS 3, ONTARIO 1April 19: Texas 4, Ontario 3, OT April 20: Ontario 5, Texas 1 April 22: Texas 5, Ontario 4, OTApril 24: Texas 1, Ontario 0GOLFPGA TOURZURICH CLASSIC OF NEW ORLEANSThursdays leaders at TPC Louisiana, Avondale, La. Purse: $7.2 million. Yardage: 7,425; Par: 72First RoundReavie/Glover 31-29„60 Zhang/Dou 30-30„60 Finau/Summerhays 32-30„62 Paisley/Fleetwood 31-31„62 Henry/Hoge 31-31„62 Kim/Putnam 32-30„62 Kisner/Brown 30-32„62 Merritt/de Jonge 31-31„62 Campbell/Jones 31-32„63 Lowry/Harrington 32-31„63 Walker/OHair 33-31„64 Cejka/Crane 33-31„64 Knox/Laird 31-33„64 Varner III/Garrigus 30-34„64 Lashley/Oppenheim 31-33„64 Garnett/Hadley 33-31„64 Day/Ruffels 31-33„64 Steele/Lovemark 34-30„64 Werenski/Lindheim 32-32„64 Duncan/Schenk 32-32„64 Kirk/Poston 33-32„65 Duval/Furyk 32-33„65 Hoffman/Watney 33-32„65 McDowell/Poulter 33-32„65 Horschel/Piercy 31-34„65 Hughes/Conners 33-32„65 Reed/Cantlay 33-32„65 Blixt/Smith 30-35„65 Rose/Stenson 31-34„65 Goosen/Van Aswegen 33-32„65 Randolph/Mullinax 33-32„65 Gay/Wise 33-33„66 Berger/Woodland 32-34„66 Spieth/Palmer 32-34„66 Bryan/Rahm 33-33„66 Chalmers/Percy 32-34„66 Snedeker/Holmes 35-31„66 Bradley/Curran 33-33„66 Ancer/Daz 33-33„66 Donaldson/Fisher 33-33„66 Power /Hearn 33-33„66 Silverman/Atkins 34-32„66 Kim/Yun 33-33„66 Landry/Gooch 33-33„66 Kaufman/Lovelady 33-33„66 Gribble/Peterson 35-31„66 Dufner/Perez 35-31„66 Johnson/Byrd 34-32„66 Schwartzel/Oosthuizen 34-32„66 Points/Thompson 33-33„66 Kang/Huh 32-34„66 Blaum/Barber 32-35„67 Pan/Blair 33-34„67 Choi/Wi 33-34„67 Stricker/Kelly 33-34„67 Every/Saunders 33-34„67 Garcia/Cabrera Bello 33-34„67 Stefani/Rollins 31-36„67 Baddeley/Stallings 33-34„67 Koepka/Turnesa 33-34„67 McGirt/Burns 34-33„67 Mitchell/Jaeger 33-34„67 Na/An 35-33„68 Swafford/English 33-35„68 Grillo/Uihlein 34-34„68 Stroud/Stuard 34-34„68 Watson/Kuchar 34-34„68 Lingmerth/Lee 34-34„68 Sabbatini/Daly 33-35„68 McCarthy/Dahmen 32-36„68 Harkins/Grif“ n 33-35„68 Armour/Wagner 37-32„69 Gmez/Romero 35-34„69 Spaun/Ryder 33-36„69 Stegmaier/Tringale 35-34„69 Hurley III/Malnati 34-35„69 Thomas/Cauley 35-35„70 Tway/Kraft 35-35„70 Flores/Merrick 37-35„72 Knost/Barnes 35-37„72EUROPEAN TOUR/ASIAN TOURVOLVO CHINA OPENThursdays leaders at Topwin Golf & CC, Beijing Purse: $3.18 million. Yardage: 7,261; Par: 72 (a-denotes amateur)First RoundDaxing Jin, China 64 Nino Bertasio, Italy 65 Matt Wallace, England 65 Alexander Bjork, Sweden 66 Scott Vincent, Zimbabwe 66 Jason Scrivener, Australia 67 Scott Jamieson, Scotland 67 Soomin Lee, South Korea 68 Julien Guerrier, France 68 Marcus Kinhult, Sweden 68 Andrea Pavan, Italy 68 David Lipsky, United States 68 Adrian Otaegui, Spain 68 Gaganjeet Bhullar, India 68 Panuphol Pittayarat, Thailand 68 Johannes Veerman, United States 68 a-Yuxin Lin, China 68AlsoBlake Snyder, United States 69 Sihwan Kim, United States 70 Julian Suri, United States 71 Micah Lauren Shin, United States 71 Paul Peterson, United States 72 John Michael OToole, United States 72 Seung-su Han, United States 74 Daniel Im, United States 76WEB.COM TOURUNITED LEASING & FINANCE CHAMPIONSHIPThursdays leaders at Victoria National GC, Newburgh, Ind. Purse: $600,000. Yardage: 7,242; Par: 72First RoundMaverick McNealy 32-32„64 Brock Mackenzie 32-35„67 Matt Harmon 33-35„68 Conrad Shindler 34-34„68 Dan McCarthy 34-34„68 Jos de J Rodrguez 33-36„69 Max Marsico 35-34„69 Nicholas Thompson 35-34„69 Wyndham Clark 36-34„70 Ethan Tracy 37-33„70 Sebastian Cappelen 35-35„70 Mike Miller 36-34„70 Gerardo Ruiz 38-33„71 Sebastin Muoz 35-36„71 Brandon Matthews 36-35„71 Dicky Pride 36-35„71 Christian Brand 37-34„71 Kyoung-Hoon Lee 35-36„71 Bobby Wyatt 36-35„71 Bio Kim 37-34„71 Johnny Ruiz 36-35„71 Seann Harlingten 35-36„71 Chris Baker 38-33„71 Gonzalo Fdez-Castao 35-36„71 Sepp Straka 36-36„72 Samuel Del Val 37-35„72 Oscar Fraustro 37-35„72 Henrik Norlander 38-34„72 Augusto Nez 35-37„72 Seth Fair 36-36„72 Hank Lebioda 35-37„72 Seth Reeves 36-36„72 Brian Campbell 37-35„72 Jin Park 35-37„72 Scott Harrington 36-36„72 Jacques Blaauw 34-38„72 Fernando Mechereffe 36-36„72 Brian Richey 38-34„72 Taylor Moore 36-36„72 Chris Thompson 35-37„72 Carlos Sainz Jr 36-36„72 Erik Compton 36-36„72 Joseph Bramlett 36-36„72 Chip Lynn 37-35„72 Jos Toledo 34-38„72 Justin Bryant 38-34„72 Patrick Sullivan 35-38„73 Steven Alker 35-38„73 Spencer Levin 37-36„73 Lee McCoy 36-37„73 Vince Covello 36-37„73 Kevin Dougherty 35-38„73 Ryan Yip 37-36„73 Scott Langley 38-35„73 Derek Ernst 37-36„73 Robby Shelton 33-40„73 Matt Ryan 37-36„73 Evan Harmeling 35-38„73 Mark Anderson 37-36„73 Bo Hoag 35-38„73 Chase Wright 36-37„73 Kramer Hickok 38-35„73 Mark Blake“ eld 38-35„73 Roberto Castro 37-36„73 Adam Long 32-41„73 Curtis Thompson 36-37„73 Brad Schneider 37-36„73 Brady Schnell 36-38„74 John Chin 37-37„74 Michael Johnson 36-38„74 Rhein Gibson 39-35„74 Brett Drewitt 38-36„74 Ryan Brehm 37-37„74 Andrew Loupe 39-35„74 Grant Leaver 35-39„74 Frank Lickliter II 36-38„74 Michael Hebert 33-41„74 Kent Bulle 36-38„74 Ben Kohles 37-37„74 Mark Wilson 36-38„74 Nelson Ledesma 36-38„74 Max McGreevy 36-38„74 Trevor Simsby 37-37„74 Jared Wolfe 40-35„75 Jamie Arnold 39-36„75 Curtis Luck 40-35„75 Garrett Osborn 40-35„75 Bhavik Patel 37-38„75 Rick Lamb 38-37„75 Alex Kang 36-39„75 Martin Trainer 39-36„75 Kyle Jones 38-37„75 Ben Taylor 38-37„75 Roger Sloan 37-38„75 Travis Smyth 38-37„75 Wes Roach 41-35„76 Roland Thatcher 40-36„76 Jim Knous 37-39„76 Brian Davis 39-37„76 Rodolfo Cazaubn 35-41„76 Blake Adams 40-36„76 Matt Fast 36-40„76 Brad Hop“ nger 39-37„76 Carlos Ortiz 37-39„76 Alex Prugh 37-39„76 Luke Guthrie 38-38„76 Alex Higgs 36-40„76 Paul Stan kowski 39-37„76 Willy Wilcox 39-37„76 Nick Rousey 39-37„76 Mark Hubbard 39-37„76 Billy Kennerly 38-38„76 Mito Pereira 37-39„76 Justin Hueber 38-38„76 Tag Ridings 41-35„76 Jimmy Stanger 39-37„76 Mac McClung 36-40„76 D.H. Lee 41-36„77 Josh Teater 40-37„77 Cameron Champ 35-42„77 Connor Arendell 40-37„77 Kyle Reifers 38-39„77 Julin Etulain 40-37„77 William Kropp 36-41„77 Stuart Appleby 38-39„77 Tim Wilkinson 38-39„77 Joey Garber 38-39„77 Shane Bertsch 39-38„77 Jimmy Gunn 39-38„77 Justin Lower 40-37„77 Scott Pinckney 39-39„78 Erik Barnes 39-39„78 Will Claxton 41-37„78 Edward Loar 36-42„78 Chad Ramey 39-39„78 Eric Axley 41-37„78 Will Cannon 40-38„78 Rafael Campos 36-43„79 Anders Albertson 40-39„79 Conner Godsey 40-39„79 Adam Svensson 39-40„79 Daniel Mazziotta 38-41„79 Max Rottluff 38-41„79 Jason Gore 40-40„80 Albin Choi 43-37„80 Max Homa 39-41„80 Sungjae Im 40-41„81 David Skinns 42-39„81 Jay McLuen 43-38„81 Peter Tomasulo 38-43„81 Michael Arnaud 41-40„81 Shaun Micheel 41-42„83 Patrick Newcomb 41-42„83 Trevor Cone 43-40„83 Riley Davenport 39-44„83UPCOMING TOURNAMENTSAll times EasternLPGA TOUR LPGA MEDIHEAL CHAMPIONSHIPSite: Daly City, Calif. Course: Lake Merced GC. Yardage: 6,541. Par: 72. Purse: $1.5 million. Winners share: $225,000. Television: Thursday-Sunday, 6:30-9 p.m. (Golf Channel). Defending champion: New tournament. Last week: Moriya Jutanugarn won the HUGELJTBC 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 runnerup “ 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. 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.AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GEICO 500Site: Talladega, Alabama Schedule: Today, 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. Joh nson 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: Today, 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

PAGE 42

Page 6 SP www.yoursun.com Friday, April 27, 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=720576Golf Special!Includes Golf & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 5/13/18 $39All Day$140(Anytime) 4 Player Special By ROB HARRISAssociated PressLONDON „ Jacksonville Jaguars owner Shahid Khan is eyeing a stadium deal on NFL draft day: Buying Wembley. The English Football Association has received an offer from Khan of about 600 million pounds ($840 million) for the national soccer stadium, which would continue to host England games and major cup finals after a sale. Wembley has staged regular-season NFL games since 2007 and Khans Florida-based franchise started playing at the 90,000-capacity stadium in 2013, the year Khan bought London soccer club Fulham. He told The Associated Press he expects to own Wembley within eight to 12 weeks, increasing the prospect of an NFL franchise in London. Thats possible in the long, long term,Ž Khan said. Right now, its about having the certainty we can have three or four games there and then seeing how the market receives it and building on it. (Owning Wembley) gives certainty of an NFL presence in London. The first thing you want with certainty is you want a venue. And this gives us a stadium solution for us or anyone else.Ž The Jaguars have a deal through 2020 to play games in London, but Wembley is facing an increasing threat for NFL games from another stadium in north London. NFL games will also be played this year at the new home of Premier League club Tottenham, which is under construction. The 60,000-plus capacity stadium was designed with NFL-sized changing rooms and to ensure the grass soccer pitch can be retracted and kept under lights below the stands when the artificial surface is required for NFL. But Khan envisages after the Tottenham deal expires in a decade that only Wembley could be staging NFL games in London. Wembley, which first opened in 1923, was rebuilt at a cost of 800 million pounds before reopening in 2007. For most of its existence it has not been owned by the FA. Selling off Wembley would give the FA up to 500 million pounds to invest in soccer development, which could increase the chances of England winning its first World Cup title since 1966. The governing body would retain the rights to hospitality packages for games, which are valued at 300 million pounds. For the FA,Ž Khan said, it would mean Wembley Stadium returning to private NFL: JaguarsOwner makes o er to buy Wembley StadiumAP PHOTOShown is the arena ahead of the NFL Football match between the Denver Broncos and San Francisco 49ers at Wembley Stadium in London on Oct. 31, 2010. By MARK PRATTAssociated PressBOSTON „ Boston officials Thursday approved changing the name of Yawkey Way, the street outside Fenway Park, because of allegations former Red Sox owner Tom Yawkey was a racist who resisted signing black ballplayers in the 1940s and 50s. The citys Public Improvement Commission unanimously approved a proposal by current Red Sox ownership to call the stretch of road Jersey Street, which it was originally named before being changed in 1977 to honor Yawkey the year after he died. The spirit of Boston is being renewed,Ž said Walter Carrington, 87, a former member of the Massachusetts Commission Against Discrimination who investigated the Red Sox organization in 1959. The vote drew immediate condemnation from the Yawkey Foundations, the charity named for Yawkey and his wife, Jean. As we have said throughout this process, the effort to expunge Tom Yawkeys name has been based on a false narrative about his life and his historic 43-year ownership of the Red Sox,Ž the organization said. The drastic step of renaming the street, now officially sanctioned by the city of Boston (and contradicting the honor the city bestowed upon Tom Yawkey over 40 years ago), will unfortunately give lasting credence to that narrative and unfairly tarnish his name.Ž The Red Sox filed a petition with the commission in February and said that restoring the Jersey Street name is intended to reinforce that Fenway Park is inclusive and welcoming to all.Ž Principal owner John Henry told the Boston Herald last year that I am still haunted by what went on here a long time before we arrived.Ž Under Yawkey, who owned the club from 1933-76, the Red Sox was the last team in the major leagues to cross the color barrier. Pumpsie Green became its first black player in 1959, 12 years after Jackie Robinson played for the Dodgers. Prior to that, the team chose not to sign several prominent black players, including Robinson and Willie Mays. The Yawkey Foundations acknowledged that in its statement, but said the good Yawkey and the foundation have done far outweighs the negative, including the more than $300 million the foundation has provided to organizations throughout the city. We have always acknowledged that it is regrettable that the Red Sox were the last Major League baseball team to integrate,Ž the statement said.MLB: Red SoxYawkey Way changed over racist past By MICHAEL MAROTAssociated PressINDIANAPOLIS „ The Indiana Pacers have been winning together, losing together and fighting together all season. Now they need to demonstrate their resilience once more as they try to save their season by rebounding from an emotional loss to LeBron James and the Cleveland Cavaliers. Nobody thought wed be in this situation,Ž Victor Oladipo said, referring to the playoffs. Its important for us to stick together now because weve seen where it can go, where it can take us and its great.Ž The immediate problem is recent history doesnt bode well for the underdog Pacers, who trail 3-2 with Game 5 set for Friday in Indianapolis. Cleveland swept Indiana in the first round last year, winning four games by a record low 16 total points. James has won 10 straight close-out games and has never lost a firstround series. Indiana, meanwhile, is trying to reach the conference semifinals for the first time since 2014. But the Pacers dont care about stats, projections or conventional wisdom „ as theyve proven repeatedly this season. Following last summers Paul George trade, Indiana seemed bound for the draft lottery. Instead, general manager Kevin Pritchard cobbled together a rare combination of proven, often overlooked veterans, emerging stars, good shooters and willing defenders. It turned out to be a perfect fit. Indiana won 48 games, six more than it did with George last season, and is a win away from forcing the three-time defending Eastern Conference champs into a decisive seventh game. Cleveland has learned one lesson the hard way: The fifth-seeded Pacers wont go away. They won 12 times after facing double-digit deficits and eight times after trailing by 15 or more during the regular season.NBA: PACERSClose-knit team gets tested with season on lineAP PHOTOIndiana Pacers Myles Turner, left, drives past Cleveland Cavaliers Jose Calderon, from Spain, in Game 5 on Wednesday. Conference tournament in 2016. But it wasnt until Garrido resigned at Texas two years ago that Martins chase of the record truly began. While Garridos 1,975 victories came at five different schools, including San Francisco State, Cal Poly, Cal State Fullerton and Illinois, all of Martins has come at his alma mater, which is an NCAA record. Martin said the last time he saw Garrido was at the College World Series last year. Garrido died on March 15 after suffering a stroke. Mark Marquess, who retired last year after 41 seasons at Stanford, had a friendly rivalry with both coaches. Even though both had different personalities „ Marquess said Garrido was more gregarious while Martin was more laid back „ the thing they had in common was being authentic and successful. What I liked about both guys was what you see is what you get. They dont p ut on an y airs and those qualities are reflected in their players,Ž Marquess said. I know they were my two idols and helped mentor young coaches.Ž Martin graduated from Florida State in 1966 before returning as an assistant in 1975 for Woody Woodward (197578) and Dick Howser (1979). When Howser was hired to manage the New York Yankees in October of 1979, Martin was promoted to head coach. Things were a little different when he Martin managed his first game on Feb. 24, 1980, „ coincidentally against Miami: „ ESPN had been on the air less than six months. „ Getting a pitcher who could throw 90 miles per hour or above was like winning the lottery. „ College baseball was still mostly a niche sport, dominated by warm weather schools in the South and West. Going into this weekends series, all three games will be televised and most of FSUs pitchers can regularly throw over 90. Martin said the biggest change he has seen is the increased talent level throughout the nation.MARTINFrom Page 1AP PHOTOFlorida State coach Mike Martin salutes the crowd at Dick Howser Stadium in Tallahassee on Feb. 19, 2017. Associated PressAVONDALE, La. „ Chez Reavie had quite a few good moments at TPC Louisiana on Thursday. So did teammate Lucas Glover. In best-ball format, the most important thing was those moments came on different holes. Reavie and Glover teamed to shoot a 12-under 60 for a share of the Zurich Classic lead with Chinas Zhang Xinjun and Dou Zecheng. Chez started well and I picked it up in the middle of the back nine,Ž Glover said. He closed it off and then we both played really well on the front. Just kind of ham and egged it, I guess, as they would say.Ž Reavie and Glover each had six birdies in the best-ball format, pushing through soggy weather early in the round before conditions cleared at TPC Louisiana. Six teams are two shots back in a tie for third after shooting 62. We were just rolling,Ž Reavie said. I think were comfortable. We like to laugh and have a good time when were playing golf, and it definitely helps.Ž Zhang and Dou birdied four of their final five holes. Dou made a 31-foot putt on No. 9 to cap the impressive rally and jump into the lead with Reavie and Glover. Tony Finau-Daniel Summerhays, Chris Paisley-Tommy Fleetwood, J.J. Henry-Tom Hoge, Michael KimAndrew Putnam, Kevin Kisner-Scott Brown and Troy MerrittBrendon de Jonge shot 62. Jason Day and Ryan Ruffels shot 64. Its the first time since last years Tour Championship that the reigning champs of all four majors have been in the same field. None of them were among the leaders after the first round. Masters champion Patrick Reed and Patrick Cantlay had a 65, and British Open winner Jordan Spieth and Ryan Palmer were at 66. I didnt feel like there was really any rust,Ž Reed said. I felt like I hit the ball all right today. I felt I hit some good quality putts. A couple of them went in, a couple of them didnt.Ž This is the second year that two-player teams have competed at the Zurich Classic. The unusual tournament features best-ball play in the first and third rounds and alternate shot in the second and final rounds. U.S. Open champion Brooks Koepka and Marc Turnesa shot a 67. PGA Championship winner Justin Thomas and Bud Cauley shot a 70.GOLF: Zurich ClassicReavie-Glover and Zhang-Dou share leadAP PHOTODou Zecheng, left, and Zhang Xinjun Zhang celebrate after Dou sank a long birdie on the final hole to put the duo into a first-place tie at the end of the first round of the Zurich Classic on Thursday.

PAGE 43

returned to its roots on Marion Avenue and Taylor Street. No local event has a better selection of foods to munch or lets you enjoy them while walking the Friday, April 27, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA ALIVE AFTER 5 INSIDEStrolling through downtown P | 2 P | 4Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Celebrating 30 years April 28 is Punta Gorda Block Party day, the 30th iteration of the biggest and best street festival in Southwest Florida. Come on downtown to enjoy a day of conviviality with your neighbors, friends and fellow residents. Gates open at noon and bands play until 10 p.m. There will be great live entertainment featuring The Association and top local bands on three stages and a robust number of childrens activities, streets “lled with vendors selling reasonably priced food like jerk pork, barbecue, corn on the cob, popcorn, funnel cakes, pizza, lobster rolls, “sh and chips, Italian ice and lemonade, plus beer, wine, Coca Cola and other drinks. The Block Party has continued on page 3Local favorite, The Boogiemen, will take the Retta Esplanade Stage at 8:30 p.m.2018 Punta Gorda Block Party Entertainment Schedule*€ West Marion Avenue Stage 1 p.m. Mixed Up 2:45 p.m. Yes Dear 4 p.m. Country Express 5:15 p.m. Nostal Jah Band 6:30 p.m. Yes Dear 7:45 p.m. Nostal Jah Band 9 p.m. Country Express € Retta Esplanade Main Stage 2 p.m. Gary and Kerri Why you should go to the Block Party Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@ comcast.net. PHOTOS PROVIDEDLocal favorite, American Made, will perform on the Retta Esplanade Stage at 4:30 p.m. during the 2018 Punta Gorda Block Party. 4:15 p.m. Opening Ceremony 4:30 p.m. American Made 6:15 p.m. The Association 8:30 p.m. The Boogiemen € East Marion Avenue Stage 4 p.m. Uptown Exress 5:15 p.m. Storyline 6:30 p.m. Copperhead 7:45 p.m. Storyline 9 p.m. Copperhead € Sullivan St. Stage 2:30 p.m. Nicks Kids Show 4 p.m. Nicks Kids Show 5:30 p.m. Nicks Kids Show € Demonstration Entertainment Area on Taylor Street 1 p.m. Zumba with Laurentz 1:45 p.m. Soles in Motion (Cloggers) 2:30 p.m. Dance with Janis 3:15 p.m. Kengo CMA Karate *Schedule subject to change P | 7 Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534314 Good Friends, Good Food, Good TimesMake yourMother's DayReservations Early! 2017Mon…Thurs 11…9 Fri & Sat 11…10 Closed Sundaysadno=50533990 1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.com

PAGE 44

Herald Page 2 Friday, April 27, 2018 TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.SATURDAY, APRIL 28Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@punta gordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Celebrate Independent Bookstore Day from 10 a.m. to 4 p.m. at Copperfish Books, 103 W. Marion Ave. For more information, call 941-205-2560.SUNDAY, APRIL 22Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, APRIL 30Live music from noon to 3 p.m. with Rick Rock Rice and with Pat Cozad from 4 p.m. to 7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A. Live music from 7 p.m. to 11 p.m. with Gary & Kerri at Deans South of the Border, 130 Tamiami Trail.TUESDAY, MAY 1Giving Challenge begins at noon for nonprofits over the area. Visit givingpartnerchallenge.org. FGCU Foreign Film SeriesZelaryŽ (2003 Czech/Slovak) 1 to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. For more information, call 941-505-0130.WEDNESDAY, MAY 2Giving Challenge ends at noon Dont forget donations from $25 to $100 will be matched. THURSDAY, MAY 3Charlotte Stone Crabs will be hosting the Annual Chamber Night with Charlotte County, Englewood, North Port and Punta Gorda.To get ourselves a treat. I know its stuck in my head now too. Thats how it works. After we hear something over and over again, we only need to hear a portion of it to make us smile and bring back memories of when and where we may have heard it for the “rst time. Cherish is the word I use to describe,Ž brings back memories for me of 1990 Jazzercise, yep, Jazzercise. The warm-up song of the time. Whos tripping down the streets of the city, smilin at everybody she sees, whos reachin out to capture a moment? Everyone knows its Windy.Ž I remember hearing this song, during a Breaking Bad episode, and just couldnt remember when and where I heard it for the first time, but Im sure it was on the radio when riding with my parents in their 1972 Pinto hatchback (it was yellow). Never my love,Ž is probably the easiest to remember. Homecoming 1979, when we couldt afford a real band and we just brought in albums/records and played them for three hours. So after the 2018 Block Party, I will certainly remember the next last times I heard these songs, and its most certain to bring a smile to my face. TABLE OF CONTENTSBusiness News .....................7-8 Nonpro“t News .......................2 Community Beat .....................4 40 Years Ago .........................5 Sports .....................................6 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Lets all go to the lobby... PHOTO PROVIDEDBat breeding season is from April through August in SW Florida. Florida Fish and Wildlife Commission reminds the public that they cannot do exclusions from buildings during this time. Also use caution when trimming palm boots, another favourite nesting location for bats, like this evening bat. While Peace River Wildlife Center does raise orphaned baby bats if needed, it is always best if wildlife is raised by their own parents. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter. org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda. PRWC Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. PUNTA GORDA NATIONAL DAY OF PRAYER SETThe Punta Gorda National Day of Prayer local task force will host a community observation of the National Day of Prayer at noon on Thursday, May 3, in front of the Punta Gorda City Hall Annex, located at 126 Harvey St., Punta Gorda. The non-denominational service will include members of the clergy, local law enforcement and civic officers, and is open to the public. Created in 1952 by a joint resolution of the United States Congress and signed into law by President Harry S. Truman, the National Day of Prayer is observed annually on the first Thursday in May with this year being the 66th observance. The theme for 2018, Unity, is scripturally based on Ephesians 4:3, Making every effort to keep the unity of the spirit through the bond of peace.Ž „ Provided by Christa G. Villarose, Media Ministries Coordinator Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50534313

PAGE 45

Friday, April 27, 2018 Herald Page 3 streets of Punta Gordas rejuvenated downtown and celebrate the good life in Punta Gorda. Better yet, entry is free, yes, free, but that brings with it a cautionary note that needs some explanation and a brief history lesson: If you love going to the Block Party, you should drop some greenbacks into the donation buckets at the entry gates. The Block Party costs upwards of $150,000 to stage every year; last year, patrons tossed nearly $19,000 into donation buckets at the entry gates in appreciation of the return of the Block Party. Those contributions helped guarantee funding for this years celebration. You should not, however, just view a contribution as helping to maintain an event thats just for fun. The truth is, from its beginning, the Block Party is woven into the fabric of downtown and vital to many local nonpro“ts that do so much good in the community. In 1987, the “rst Block Party was organized to commemorate the centennial of Punta Gorda. It was the capstone event of a year-long series of centennial celebrations celebrating the citys heritage. What many people do not know is the decrepit state of downtown Punta Gorda back then. Buildings and streets were in disrepair, and the area was on its way to becoming a shell of the vibrant economic engine it once was. The city, as part of the celebration, began “nding money to spruce it up, a rejuvenation still going on today with a great deal of success. Because of its resounding popularity and impact on downtown, city of“cials asked the volunteer organizers to continue the event on an annual basis. Punta Gorda Days Inc. was incorporated as a nonpro“t and entered into a partnership with the city to organize the biggest oneday event in Southwest Florida. The city continued to “x downtown and in addition chipped in with $5,000 in seed money and free police, EMT and set-up and clean-up assistance. Many years of success followed, and attendance grew to 30,000 to 40,000 people, many from other areas of the state who were seeing the city for the “rst time and came back to spend money. A decade ago, the city withdrew “nancial support for its Block Party, but the organizers have kept it going, despite the economic recession and “nancial hardships, because it is so important to nonpro“ts. It is imperative the Block Party now receive “nancial support from the people who attend and enjoy it. A donation is not like giving cash to a single nonpro“t or good cause. A Block Party donation is seed money that will multiply over and over through the years as the nonpro“ts return to raise money for their good works. It is also necessary for the continuation of the Old Timers luncheon, which is held in concert with the Block Party. This annual gathering of people who have lived in the city for 30 years annually draws 600-700 people from all over the country. The luncheon organizers simply wont be able to afford the liability insurance required without the Block Partys support. If you havent been to a Block Party, ask those who have why they go. Guaranteed you will hear them mention the great entertainment, good food and drink, the chance to see old friends and celebrate life in Punta Gorda. What that all boils down to is this: The Block Party makes them feel good. Go, and you will feel even better than good if you reach into your wallet at the entry gates. You will still have fun and can take satisfaction that you have helped nonpro“ts to keep on doing the good works that, in addition to the weather and the our community spirit, make this city special. See you there.FROM PAGE 1 Yes Dear is a newly formed band of local musicians who will be making their debut at the 2018 Punta Gorda Block Party.PHOTOS PROVIDEDAerial photo of a previous Punta Gorda block party. The Association Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@comcast.net.COVER STORY Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Port Charlotte or Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50534149

PAGE 46

Herald Page 4 Friday, April 27, 2018 On Thursday, April 19, Alive After 5, sponsored by the Downtown Merchants Association, provided live music, wine and food tastings, art demonstrations, shopping and dining to the many folks strolling through town and enjoying the spring weather.Strolling downtown for Alive After 5 HERALD PHOTOS BY SUE PAQUINPetra Klos and Teresa Mayer played outside of Coppersh Books. Phil Wilson played to raise funds for Cancer. Daniel Kukuk, Julia Donahue, Tyler Farnsworth, Brooke Vivitti, Fisher Morris, Jacob Newbold and Sheighlin Hagerty are Time Warped … Young People Playing Old Music.Ž Judy Quest and Thomas Fry Andrea McCain and Angelina Guarisco provided acrobatics. At right: Clowning around in front of Hesslers Floor Covering are Je Hughes of the Short 1-Man Band, Erica Moser, Amie Rogers, Jacquie Baldelli and Mary Calbino. Chrissie and Mike Salazar and Monica Babcock of Drug Free Punta Gorda. At left: John Kaypus and Sean Sizget enjoy a glass of wine at the Orange House Wine Bar. Colleen Stapleton and Natalie Dimauro check out Seagrape Gallery. Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com.Community beat George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50534180 adno=50534176Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 47

Friday, April 27, 2018 Herald Page 5 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily HeraldNews from April 27 „ May 3, 1978)Plans progressing on airport growthTerminal expansion is in the offering at the Charlotte County Airport, but the nature of that expansion depends on the cost. According to Airport Manager Frank Toolan, traf“c on Naples Airlines at the Punta Gorda terminal has exceeded all expectations since the local airline began service last fall. The Charlotte County Development Authority which runs the airport, was presented yesterday with two plans. Either an addition to the present terminal or construction of separate facilities to the south. Originally Naples Airlines President John Van Arsdale commissioned architect Willard Bowman, of the present terminal, to draw plans for an addition to be attached by a corridor to the south end of the facilities, already in operation. Van Arsdale now asked Bowman to draw a rough plan for an unconnected terminal. The approximate cost of the separate building would be from $200,000 to $280,000.Lawyer replacement in Punta GordaState Attorney Joe DAlessandro Wednesday said he hopes to “nd a replacement for Assistant Attorney, Daryl Casanueva in Punta Gorda. Preferably a week before he plans to resign to join a Port Charlotte law “rm. DAlessandros staff is interviewing applicants now for the position to help Assistant State Attorney Eugene Berry, in the Punta Gorda of“ce.More gas tax cash comingThe county can expect an additional $13,900 plus interest from the state Department of Transportation, according to Clerk of the Circuit Court, Buddy Alexander. Alexander requested the money this week as the balance due the county in withheld gas tax revenue. The county received the bulk of the balance due last month and deposited it in the county road and bridge departments budget. Early last month county commissioners approved a motion to collect excess seventh-cent gas tax funds on a month-to-month basis. On demand, ending any chance of further windfallsŽ from the DOT.Vocational Center courses reflect market demandWhen the Charlotte County Vocational Center opens in September 1980, about 20 courses will be taught for people in need of training to qualify for positions. The Center is designed to offer training in various area occupations to residents seeking training to qualify at businesses in need of personnel. Tom Wagoner, co-coordinator of vocational education for Charlotte County schools, said the courses, approved by the State Department of Education are the products of more than a year of research concerning labor market demands and trends in the Charlotte area. The Vocational Technical Center is to be built in the Murdock area of Port Charlotte. It could accommodate 527 students during its “rst year offering courses in health, construction and restaurant industries. The Vo-Tech Center will also provide re-training programs. The labor market outlook will be re-ev aluated every year.Thanks DOCSheriff Alan LeBeau and State Rep. Fred Burrall said goodbye to Robert Doc Willis at a Sheriffs department party this week. Willis is resigning his duties at the department as public relations information officer. Willis engineered the successful campaigns for Sheriff Alan LeBeau and State Rep. Fred Burrall.International foods party at schoolNeil Armstrong Elementary six graders literally got a taste of world travel. This took place at their annual international food tasting party in the school cafeteria. Sixth-grade teacher William Bosserdet organized the party as part of a social studies unit which teaches the geography resources and cultures of various foreign countries. Each of the 24 students in his class made or helped make a dish from one foreign country, to be shared with classmates at the party. The foods ranged from Italian pasta and Mexican chili to generous portions of French, Polish, Israeli and Hawaiian delicacies. For dessert, students sampled Jamaican Rum Cake and Bosserdet concluded the meal with his own offering „ a large peach torte.The Hotel Punta GordaThe Hotel Punta Gorda was captured on canvas by artist Dona Dickerson. It will soon hang in the city council chambers of the new City Hall addition. Accepting the acrylic painting for the city were Mayor Charles Phipps and Public Works Director Don Roll.Nursing school officersNew officers for the Charlotte School of Practical Nursing were installed Thursday. They are Elaine Eisaman, president; Mary Schneider, vice president; Jacquelyn Kelly, secretary; Sharen Molnar, treasurer; and Janice Horner, parliamentarian. adno=50533010 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50533994 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 48

Herald Page 6 Friday, April 27, 2018 Lil Swarm watch and play softball Taylor Kirkus, Alyssa Opsahl and Abby Hayse take the eld with members of the 8U Miss Charlotte team the Swarm. Charlotte senior Haley Cabral gets ready to take the eld with a couple of players from the Swarm. The Lil Swarm 8U softball team is coached by Tammy and James Chumley. Left-hander Koryn Leahy hits the ball to the opposite eld. Makenzie Bell steals second base in the Swarms 8U game. The Lil Swarms rst baseman Izzy Dinius comes up with a ground ball for an out. Bella Pari takes a nice cut at the ball during a recent 8U game at Harold Avenue. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. St. Andr e w s So u t h G o lf C lub OPEN HOUSESunday, May 6 10am to 2pm GOLFERS!!Tired of 5 to 6 hour rounds? COME AND VISIT THE ONLY PRIVATE GOLF CLUB IN PUNTA GORDAWe offer the MOST AND THE BEST in Gol“ ng Enjoyment, Social Events and Dining Excellence! A ordable Golf and Social Memberships 6 Sets of Tees 4 Hour Rounds (on Our Busiest Days) Newly Transitioned Greens Delayed Membership Activation Award Winning Lunches and Specialty Dinners Fully Stocked Pro Shop Friendly, Welcoming Members & Sta 1901 Deborah Drive Punta Gorda IslesR.S.V.P. 639-5261 Ext 3 Be sure to visit our website at www.standrewssouth.com 1 1 1 1 0 0 0 0 0 a a a a a a a a a m m m m m m m t t t t t o o o o 2 2 2 2 2 2 2 p p p p p m JOIN THE FUN! Join St. Andrews South Golf Club on Sunday, May 6th & Receive an incentive package worth$2100 FREE Cookout 12-2PM Tour the Courseadno=50533056

PAGE 49

Friday, April 27, 2018 Herald Page 7 In 1988, 21 local artists formed a gallery to offer a showcase for “ne art in Charlotte County. Thirty years later, the Sea Grape Gallery not only offers a place for artists to display and sell their work, it also provides many services to the community including awarding scholarships to graduating high school art students and participating in many charitable fund-raising community events. Sea Grape is located at 113 W. Marion Ave., Punta Gorda and can be reached at 941-575-1718.Sea Grape Gallery celebrates 30 years Stan Ward looks at some of the artwork. Bonnie Benande, president of the gallery presents the cake. Jerry and Lynda Platt From left: Sue Krasny, Thelma Daida, Judy ReHill, Sue Kapuchinski, Bonnie Benande, and Barbara Albin Judy ReHill, left, who has worked at the Gallery since 1988, cuts the cake along with gallery president Bonnie Benande. From left: Judy ReHill, Beverly Yanwitt, Marlene Jones, Sue Krasny, Barbara Albin, Bonnie Benande, Vickie Glynn and Barbara Simmons.HERALD PHOTOS BY SANDY MACYSBonnie Benande, president of the gallery, center with scissors, prepares to cut the ribbon during the 30th year birthday celebration ceremonies. Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.Community beat TAILS FROM THE RUFF ANIMAL WELFARE LEAGUE GOLF TOURNAMENT4-PERSON BEST BALL SCRAMBLEMay 5, 2018 Saint Andrews South Golf Club1901 Deborah Dr, Punta Gorda, FL (941)639-5261$80.00 per person or $320.00 per teamIncludes Continental Breakfast, Lunch, Green Fees, Cart & Mulligan PackageFor Registration Contact Sharon Thomas | sthomas@awlshelter.org Aggie Aguila | operations@awlshelter.orgPRESENTED BY Lincoln gg g | p P RE S Burg'r Bar Charlotte Harbor Barber Shop Dex Imaging Gene Gorman's Auto Sale Isles Fitness KW Rolland Group Lee Memorial McCory Law Firm Patricia Scott DDS SAS Boys of Summer Signs-R-Us Strategic Financial Group Sun NewspaperThanks to our SponsorsAnimal Welfare League | 3519 Drance St, Port Charlotteadno=50534615 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50533320 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 50

Herald Page 8 Friday, April 27, 2018 Copper“sh Books is pleased to participate in Charlotte Countys Screen-Free Week (April 30 … May 6) by hosting a free Make-A-Book activity for grade school children from 3:30 p.m. to 4: 30 p.m. on Tuesday, May 1. Each child will be able to create his/her own book under the guidance of volunteer Barb Festa, a retired educator and reading specialist. Afterwards everyone will enjoy ice cream together. Screen-Free Week is a nationwide event sponsored by Campaign for a Commercial-Free Childhood and celebrated by schools, families, and other civic and community groups each year. During Screen-Free Week, millions of children and adults pledge to spend seven days screen-free. Instead of watching TV or playing video games, they read, play, think, create, get physically active, and spend more time with friends and family. Florida Department of Health in Charlotte Countys Community Health Improvement Partnership is coordinating the county-wide activities. The event will be held at Copper“sh Books, 103 W. Marion Ave., Punta Gorda, Florida, and is free to attend. Reservations should be made no later than April 28. Call 941-205-2560 or email copper“shbooks@comcast.net. Additional information is available at www.copper“shbooks.com.Copperfish Books to participate in Childrens Screen-Free WeekProvided by SERENA WYCKOFFCO-OWNER COPPERFISH BOOKS During National Library Week, the Punta Gorda Library honored the immense contributions of Ms. LeAnn Beckwith, Librarian Supervisor of the Punta Gorda Library. April marks Ms. Beckwiths one-year anniversary with the library. Previously she was Library Director at the Hillsdale Community Library in Hillsdale, Michigan. She holds a Masters of Library and Information Science degree from Wayne State University. Libraries have become more than just books and banks of computers. Libraries are places where patrons gather to explore new worlds, interact with one another, and connect with others in the community. This change has led Ms. Beckwith to institute a number of adult and childrens programs that bene“t the community. The “rst Bricks 4 Kidz Workshop was held in September 2017 where students learned the fundamentals of S.T.E.M. (science, technology, engineering and mathematics) education through the use of LEGO Bricks. As the County no longer has the means to fund the program, Ms. Beckwith has made a commitment to ensure the program continues for Punta Gorda students. The Free Application for Federal Student Aid (FAFSA) workshop that Ms. Beckwith hosted gave students an understanding of how to apply for scholarships and student loans. Ms. Beckwith hosted best selling author Ann Charles whose books The Deadwood Mystery Series are popular with local teens and young adults. Libraries, as community-building connections, must recognize social needs. As a result, the Punta Gorda Library has joined other County libraries in collaborating with Drug Free Charlotte County. Life skills training programs that promote healthy alternatives to risky behavior have been shown to help reduce and prevent substance abuse. Ms. Beckwith is a member of the Youth Empowerment Team where she personally interacts with middle-school children. On average, 13 youth programs are held each month at the library. An adult program called What Are You ReadingŽ has expanded in the year that Ms. Beckwith has been with the library, as have other adult programs including a series of music concerts and dramatic performances on most Friday evenings at the Punta Gorda Isles Civic Association. As our community changes, so must our library. The Punta Gorda library provides access to materials and resources, promotes literacy, and improves the overall quality of life for many individuals. It is the glue that holds the community together. During National Library Week, we celebrated the resources offered by the library as well as the leadership of Ms. LeAnn Beckwith as a teacher, a technology specialist, an information specialist, and most importantly, as our librarian. The Punta Gorda Library is located at 424 West Henry St. Further information can be obtained from Ms. LeAnn Beckwith, at 941-833-5460.National Library Week celebratedProvided by TERESA JENKINSDIRECTOR, FRIENDS OF THE PUNTA GORDA LIBRARY PHOTO PROVIDEDMs. LeAnn Beckwith, Librarian Supervisor of the Punta Gorda Library. adno=50532907*See website for detai ls

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 83 10.60 +17.8AAR AIR .30 .7 25 45.91 33.17 92 44.24 +12.6ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1983 23.39 -12.8ABM ABM .70 2.2 20 45.12 31.70 444 31.84 -15.6sAES Corp AES .52 4.3 11 12.11 9.86 5237 12.17 +12.4sAFLAC s AFL 1.04 2.3 14 45.88 36.41 4254 45.68 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 78 17.78 -6.5AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.41 +.2AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.10 -.9AGCO AGCO .60 1.0 27 75.95 60.33 504 62.67 -12.3AH Belo AHC .32 5.7 ...dd 6.30 4.35 20 5.65 +17.7AK Steel AKS ... ... 13 7.04 4.00 11358 4.83 -14.7AMC Ent AMC .80 4.7 ...dd 30.55 10.80 874 17.20 +13.9AMCON DIT .72 .7 11 113.60 80.95 96.50 -1.4AMN Hlth AMN ... ... 26 68.20 34.71 428 66.70 +35.4ARC Docu ARC ... ... 15 4.84 2.04 89 2.18 -14.5ASA Gold ASA .04e .4 ...q 12.99 10.12 113 10.74 -5.1tAT&T Inc T 2.00f 6.0 12 39.80 32.55 130791 33.10 -14.9AT&T 66 n TBB ... ... ... 26.72 24.47 255 24.51 -6.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 150 6.20 -19.7AU Optron AUO .18e ... ... 5.35 3.62 2035 3.96 -4.8tAVX Cp AVX .46 3.1 ...dd 20.22 15.61 511 14.66 -15.3AZZ Inc AZZ .68 1.5 26 59.40 40.00 78 46.20 -9.6Aarons AAN .12f .3 10 49.77 34.03 3206 42.34 +6.2AbbottLab ABT 1.12 1.9 26 64.60 42.88 7351 59.50 +4.3AbbVie ABBV 3.84f 3.9 20 125.86 64.61 12590 97.44 +.8AberFitc ANF .80 3.0 ...dd 29.20 8.81 3059 26.93 +54.5AbdAsPac FAX .42 9.2 ...q 5.29 4.57 610 4.57 -6.4AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 28 6.00 -5.8AbdnChile CH .58e 6.3 ...q 9.64 6.85 36 9.22 +3.2AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 18 8.57 -2.8AbdEMSmC ABE .21e 1.5 ...q 15.82 12.70 4 14.35 -1.3AbdGChina GCH .03e .2 ...q 14.02 10.59 33 12.36 -.8AbdnIndo IF .52e ... ...q 8.18 6.88 34 7.11 -6.9AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 16 18.78 -1.8AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 0 9.15 +1.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 18 26.45 -1.0AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 67 13.47 +8.5AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2AcadiaRlt AKR 1.08f 4.7 20 30.63 21.34 521 23.18 -15.3Accenture ACN 2.66 1.7 27 165.58 119.10 1624 152.29 -.5AccoBrds ACCO .06p ... 22 14.75 10.35 406 12.50 +2.5AcmeU ACU .44 2.0 20 29.40 19.00 2 21.70 -7.3AcornInt rs ATV ... ... ... 25.90 9.33 1 22.97 +30.2ActiniumP ATNM ... ... ...dd 1.55 .33 569 .34 -48.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 1 21.32 -.3Actuant ATU .04 .2 73 27.95 21.50 224 23.35 -7.7Acuity AYI .52 .4 14 208.83 119.02 862 124.68 -29.2Acushnet n GOLF ... ... ... 24.70 15.16 137 24.07 +14.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 260 14.94 -.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 57 19.88 +.2AdmRsc AE .88 1.9 ...dd 50.59 32.80 5 46.82 +7.6Adecaogro AGRO ... ... ... 11.92 7.22 461 7.73 -25.2Adient n ADNT 1.10 1.8 ... 86.42 57.40 564 62.54 -20.5AdtalemGl ATGE .36 .8 19 50.15 30.15 342 47.80 +13.7AdvAuto AAP .24 .2 21 151.72 78.81 1672 113.18 +13.5AdvDisp n ADSW ... ... ... 25.71 20.94 168 22.40 -6.4AdvDrainS WMS .28 1.1 22 28.15 17.90 122 25.85 +8.4Advansx n ASIX ... ... ... 46.51 26.45 550 38.14 -9.3AdvOil&Gs AAV ... ... 6 7.35 2.70 114 3.25 -24.4AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 112 15.12 -4.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 127 5.63 -6.0AdvClEnh LCM .84 10.6 ...q 8.90 7.73 27 7.93 -4.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 29 58.30 -.9AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 10 36.87 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 53 20.68 -3.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 29.44 -5.0AdvSmCap SCAP ... ... ... 36.97 30.53 0 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.11 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.81 10 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.56 30.22 -2.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 68.45 -4.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.26 -2.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 31.80 +2.3AdMadDm FWDD .18e .3 ...q 57.19 46.83 0 52.74 -1.4AdvActBear HDGE ... ... ...q 9.21 7.43 134 8.32 +6.1Aecom ACM ... ... 11 39.90 30.15 1781 34.94 -5.9AegeanMP ANW .08 3.0 7 11.40 1.75 213 2.70 -37.2Aegon AEG .25e 3.4 ... 7.48 4.81 2231 7.35 +16.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 24 25.76 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 16 25.79 -.6Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.65 +1.9Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7AerCap AER ... ... 8 55.67 42.35 614 52.31 -.6Aerocntry ACY ... ... 3 17.34 9.70 25 15.60 +2.4AerohiveN HIVE ... ... ...dd 6.50 3.02 191 4.23 -27.4AerojetR AJRD ... ... ...dd 36.25 20.06 332 28.97 -7.1Aetna AET 2.00 1.1 18 194.40 134.57 2408 178.82 -.9AffilMgrs AMG 1.20 .7 14 216.99 148.81 410 170.08 -17.1Agilent A .60 .9 78 75.00 55.36 1975 66.37 -.9Agnico g AEM .44f ... 41 51.86 37.35 1025 43.67 -5.4AgreeRlt ADC 2.08 4.3 21 53.65 43.74 214 48.54 -5.6Air Inds AIRI .60 41.1 ... 3.46 1.15 12 1.46 -13.6AirLease AL .40 1.0 5 50.70 34.42 349 42.00 -12.7AirProd APD 4.40f 2.6 25 175.17 140.01 1745 166.29 +1.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 183 19.62 -16.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 34 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 78.31 28 110.34 -2.2AlamosGld AGI .02 .4 ... 8.58 4.83 1050 5.39 -17.2AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 2187 65.90 -10.4AlbnyIn AIN .68 1.1 46 68.85 45.80 61 60.55 -1.5Albemarle ALB 1.34f 1.4 21 144.99 86.75 1029 96.55 -24.5Alcoa Cp AA ... ... 49 62.35 29.55 4787 52.94 -1.7AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 276 22.95 -17.3Alexanders ALX 18.00 4.6 18 437.35 332.98 7 387.50 -2.1AlexREE ARE 3.60 2.9 32 134.37 111.92 458 123.31 -5.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 4 35.76 -3.3AlexcoR g AXU ... ... ... 1.85 1.10 98 1.54 -3.1AlgonPw n AQN .47 ... ... 11.34 9.43 162 9.67 -13.4Alibaba BABA ... ... 49 206.20 114.00 13323 173.90 +.9Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 62 1.95 -46.9AllegCp Y ... ... ...cc 639.42 521.07 59 581.44 -2.5AllegTch ATI ... ... ...dd 30.25 14.54 1330 27.41 +13.5tAllegion ALLE .84 1.1 ... 89.81 75.85 4987 78.59 -1.2Allergan AGN 2.88f 1.8 8 256.80 142.81 3265 160.53 -1.9Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 207 76.37 +2.7AlliCAMun AKP .70 5.5 ...q 14.02 12.49 13 12.73 -6.3AlliData ADS 2.28 1.1 13 278.33 202.00 525 203.96 -19.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 46 12.42 -7.3AlliOne rs AOI ... ... ...dd 30.70 9.85 127 21.65 +63.4AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 283 11.84 -7.2AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.8 12 28.15 20.40 429 26.25 +4.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1490 42.86 +.6AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 129 6.78 -3.6AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 297 5.95 -4.2AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 297 12.78 -2.1AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 75 21.20 +.3Allz24Tgt n CBH ... ... ... 10.05 8.75 56 9.18 +.9AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 24 22.54 +3.2AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 10 25.51 +.1AllisonTrn ALSN .60 1.5 17 45.69 32.93 1039 39.02 -9.4Allstate ALL 1.84f 1.9 14 105.36 81.19 1111 97 .53 -6.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 13 25.09 -2.0Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 63 25.44 -3.0Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 23 25.58 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 24 26.11 -.5 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 9 25.94 -2.5AllyFincl ALLY .52 1.9 13 31.29 18.11 5050 27.18 -6.8AlmadM n AAU ... ... ... 1.53 .71 58 .81 -21.3AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 2 30.21 -1.6AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 5 32.99 -.2AlpMoIntQ IMOM ... ... ...q 33.00 25.53 1 29.88 -1.6AlpMoUSQ QMOM ... ... ... 31.51 24.51 20 29.37 +2.7AlpArcVl n VMOT ... ... ... 31.39 24.70 10 28.97 AlphaPro APT ... ... 16 4.25 2.70 4 3.25 -18.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 54 10.58 -2.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 210 6.34 -5.9AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 313 9.02 -4.8AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.76 -4.8AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 8 68.51 -1.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 26.73 +6.0AlpBzSoMed BUZ ... ... ... 36.15 27.21 8 33.92 +5.9AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.64 -6.0Alps RivDiv RFDA ... ... ... 33.92 27.47 6 31.58 -.3AlpRvrCare RFCI ... ... ... 25.70 23.78 8 23.83 -3.5AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.29 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 5 30.90 -8.0AlpMedBrk SBIO ... ... ...q 37.20 24.10 94 34.40 +4.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 5 19.87 -4.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 36.25 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 8 24.09 -5.2AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 6 20.63 -10.7AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 19 28.50 -.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 3 42.05 +1.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 18 24.55 -2.4AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 92 44.32 -3.2AlpAlerMLP AMLP 1.35e 13.4 ...q 12.66 9.01 13675 10.09 -6.5Alteryx n AYX ... ... ... 39.21 15.70 1403 31.99 +26.6Altice n ATUS ... ... ...dd 35.29 17.58 790 19.40 -8.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 65.00 -20.3AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6tAltria MO 2.80f 5.1 17 77.79 54.83 18498 54.77 -23.3AlumChina ACH ... ... ... 23.54 11.01 309 14.13 -21.2ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 10 18.15 -11.9AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 12 18.21 -16.7AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 3 19.05 -15.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 58 18.08 -11.9AmTrF pfE AFSIpE ... ... ... 26.09 14.80 2 21.50 -6.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.05 -7.1AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 6 23.31 -6.8AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 1 19.21 -13.4AmberRd AMBR ... ... ...dd 10.29 6.14 103 8.99 +22.5Ambev ABEV .05e .8 6 7.43 5.30 13219 6.66 +3.1Ameren AEE 1.83 3.2 20 64.89 51.89 876 57.87 -1.9Ameresco AMRC ... ... 20 13.20 5.25 74 11.90 +38.4AMovilL AMX .17e .9 16 19.91 14.95 2743 18.62 +8.6AmMovl A AMOV ... ... ... 19.87 14.91 1 18.52 +8.9AmAssets AAT 1.08f 3.3 21 43.39 30.62 154 33.17 -13.3AmAxle AXL ... ... 4 20.27 13.38 1434 15.91 -6.6AmCampus ACC 1.76 4.6 35 49.26 34.52 578 38.47 -6.2AEagleOut AEO .55f 2.5 20 22.03 10.23 3354 21.65 +15.2AEP AEP 2.48 3.6 18 78.07 63.32 2279 69.77 -5.2AEqInvLf AEL .24f .8 18 35.79 23.02 291 30.78 +.2AmExp AXP 1.40 1.4 16 102.96 75.97 3010 100.23 +.9AFnclGrp AFG 1.40 1.2 20 121.69 95.19 134 114.11 +5.1AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 5 25.59 -2.4AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 11 25.44 -3.0AHm4Rent AMH .20 1.0 ... 23.36 18.39 1612 19.98 -8.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 6 25.05 -8.5AHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 4 24.58 -8.2tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.45 83 22.39 -11.0AHm4R pfF AMHpF ... ... ... 26.27 22.59 5 22.72 -11.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 3540 55.54 -6.8AmLorain ALN ... ... ...dd .57 .14 102 .17 -4.0AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 46 11.50 -13.9AmrRlty ARL ... ... ...dd 21.57 7.00 1 18.83 +46.5AmRenAs n ARA ... ... ... 24.07 9.91 128 15.61 -10.3AmShrd AMS ... ... 11 4.50 2.25 1 2.40 -7.6AmStsWtr AWR 1.02 1.8 31 60.00 43.08 440 57.65 -.4AmTower AMT 3.00f 2.2 40 155.28 125.24 1792 136.84 -4.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 15.20 143 22.10 +12.5AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 680 85.89 -6.1AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 193 41.98 -9.2Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1301 142.18 -16.1AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1059 92.08 +.3Ametek AME .36 .5 30 79.32 56.66 1450 71.50 -1.3tAmiraNatF ANFI ... ... ... 7.05 3.68 174 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 58 10.40 -16.1Amphenol APH .92f 1.1 34 93.62 70.90 1580 83.79 -4.6AmpioPhm AMPE ... ... ... 4.95 .38 412 2.89 -29.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6AmpDivOpt DIVO ... ... ... 30.56 25.82 27.94 -3.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 4.88 .67 62 1.09 +7.9Amrep AXR ... ... 9 7.71 5.17 1 7.18 +2.3sAnadarko APC 1.00f 1.5 78 67.34 39.96 2575 67.50 +25.8Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 208 30.74 -11.3sAndeavor ANDV 2.36 1.9 44 121.90 78.25 2525 125.15 +9.5AndeavLog ANDX 4.42f 9.1 25 55.58 42.17 515 48.60 +5.2Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 1717 9.08 -10.9ABInBev BUD 3.19e 3.1 25 126.50 101.21 3232 101.90 -8.7tAnixter AXE ... ... 13 88.85 62.40 1199 60.10 -20.9Annaly NLY 1.20 11.5 12 12.73 10.00 6705 10.41 -12.4Annaly pfC NLYpC 1.91 7.6 ... 26.34 25.00 4 25.29 -.8Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 23 25.20 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 113 24.00 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 81 25.06 -2.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 442 17.38 -11.9AnteroMid AM 1.56f 5.9 20 35.55 24.20 441 26.28 -9.5AnteroRes AR 1.00 5.2 40 22.68 16.31 4746 19.41 +2.2Anthem ANTM 3.00 1.3 15 267.95 174.96 3873 237.00 +5.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 4430 57.22 +2.2Anworth ANH .60 12.6 10 6.35 4.55 484 4.76 -12.5Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 6 26.19 -.9Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.60 -6.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 4 25.06 -.4Aon plc AON 1.60f 1.1 35 152.78 119.49 1017 143.50 +7.1Apache APA 1.00 2.4 26 52.67 33.60 3563 40.88 -3.2AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 1185 40.21 -8.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.96 -5.3ApolloCRE ARI 1.84 10.3 11 19.37 17.56 633 17.92 -2.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.14 -2.6ApolloGM APO 2.06e 7.2 10 37.35 25.61 890 28.51 -14.8ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 23 24.25 -7.8tApolloI 43 AIY 1.72 6.8 ... 26.86 25.16 20 25.17 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 114 16.97 +4.6ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 50 15.74 -.1AppHReit n APLE 1.20 6.7 30 20.19 16.72 1328 17.98 -7.8ApldIndlT AIT 1.20 1.8 18 75.40 54.00 533 66.40 -2.5Aptargrp ATR 1.28 1.4 27 96.39 78.89 417 93.28 +8.1Aptiv APTV .22 .3 17 96.91 64.70 1492 87.42 +3.1AquaAm WTR .82 2.4 26 39.55 31.18 438 34.79 -11.3Aquantia n AQ ... ... ... 18.49 9.60 261 13.89 +22.6Acquavnt n WAAS ... ... ... 18.37 10.87 61 14.44 -7.0Aramark ARMK .42 1.1 18 46.09 36.22 911 38.18 -10.7ArborRT ABR .84f 9.6 7 8.99 7.83 382 8.71 +.8Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.60 +1.0ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.16 -1.6ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.12 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1967 34.06 +5.4ArchCoal ARCH 1.60 1.9 8 102.61 60.13 2821 82.11 -11.9ArchDan ADM 1.34f 2.9 19 46.25 38.59 3503 45.85 +14.4Archrock AROC .48 4.4 27 13.01 8.25 10990 10.85 +3.3Arconic ARNC .24 1.1 ...dd 31.17 21.52 4816 22.24 -18.4Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 705 9.30 -10.1 ArcusBio n RCUS ... ... ... 19.67 13.26 63 15.64 -9.1Ardaugh n ARD .56 2.8 ... 24.54 17.43 103 19.68 -6.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 111 8.20 +2.5AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 53 12.23 -5.2AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 68 16.48 +.4AresMgmt ARES 1.60e 7.2 34 25.95 17.25 207 22.15 +10.8AresMg pfA ARESpA 1.75 6.8 ... 27.43 25.31 27 25.89 -2.3Argan AGX 1.25e ... 7 72.13 36.30 338 39.95 -11.2AristaNetw ANET ... ... 61 311.67 135.21 556 259.51 +10.2ArkInnova ARKK ... ... ...q 45.35 25.35 171 39.54 +6.6ArkIndInno ARKQ ... ... ...q 37.14 26.40 24 32.60 -1.0ArkGenom ARKG ... ... ...q 30.51 19.81 65 26.00 +6.2ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 132 49.68 +7.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 24.03 -1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 19.71 -3.2ArlingAst AI 2.20 19.4 6 15.03 9.90 611 11.34 -3.7ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 3 23.84 -2.4ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.75 -2.0ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.87 -.3ArmadaHof AHH .80f 6.0 18 16.00 12.66 227 13.44 -13.5ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 5 25.17 -1.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 3 24.83 -.8ArmourR rs ARR 2.72 12.0 5 27.60 21.40 720 22.61 -12.1tArmsFloor AFI ... ... 61 20.20 12.74 49 12.89 -23.8ArmstrWld AWI ... ... 14 64.60 41.20 343 55.85 -7.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 13 17.10 -4.9ArrowEl ARW ... ... 11 87.26 70.13 351 74.98 -6.8ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 298 32.55 -17.6AskanoG g AKG ... ... ... 2.47 .43 511 1.12 +58.6AsburyA ABG ... ... 10 76.40 49.10 177 69.20 +8.1AshfordHT AHT .48 7.0 ...dd 7.20 5.42 278 6.89 +2.4Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 6 25.47 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 13 22.69 -10.7AshfrH pfG AHTpG 1.84 8.2 ... 25.44 22.23 2 22.50 -10.4AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 14 22.80 -10.3AshfrdH pfI AHTpI 1.88 8.3 ... 25.16 22.62 25 22.76 -9.4Ashford AINC ... ... ...cc 109.82 47.03 0 89.93 -3.3Ashland ASH .90m 1.3 38 77.16 58.99 523 68.64 -3.6AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.31 -.7AsiaTigr GRR .07e .6 ...q 11.49 9.72 25 10.91 +4.8AspenAero ASPN ... ... ...dd 5.58 3.97 5 4.41 -9.6AspenIns AHL .96 2.2 ...dd 52.95 34.80 700 44.50 +9.6Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 14 25.44 -6.7AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.66 -5.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.76 -4.6AsscdBanc ASB .60 2.3 18 27.20 20.95 1349 26.40 +3.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 11 36.55 +7.2Assurant AIZ 2.24 2.4 36 106.99 84.34 286 93.41 -7.4AssuredG AGO .64f 1.7 7 45.73 32.97 793 36.60 +8.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.82 -.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 7 25.11 -4.0AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 9 24.90 -.6AsteriasBio AST ... ... ...dd 3.95 1.25 155 1.35 -40.0AstraZen s AZN 1.37e 3.9 9 36.75 28.43 2841 35.30 +1.7AtHomGr n HOME ... ... 57 36.84 17.01 444 35.39 +16.5Atento SA ATTO .34p ... 11 12.90 7.45 85 7.90 -22.2Athene n ATH ... ... ... 55.22 45.15 665 49.23 -4.8AtkoreInt n ATRK ... ... ... 26.48 15.05 389 18.07 -15.8AtlPwr g AT .12 ... ...dd 2.60 1.80 134 2.15 -8.5ATMOS ATO 1.88f 2.2 16 93.56 76.46 347 86.79 +1.0AurynRs n AUG ... ... ... 3.00 1.24 34 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 1011 45.91 -10.6Autohome ATHM ... ... 40 100.66 33.39 652 95.44 +47.6Autoliv ALV 2.32 1.6 23 153.84 97.75 520 146.59 +15.4AutoZone AZO ... ... 14 797.89 491.13 703 619.29 -12.9Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 11 2.07 +3.5AvalonBay AVB 5.88f 3.6 21 199.52 152.65 767 161.58 -9.4Avangrid n AGR 1.73 3.3 41 53.46 43.13 1149 52.94 +4.7AvayaHl n AVYA ... ... ... 23.76 19.08 347 22.81 +14.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 1.80 1.7 27 123.67 81.84 656 106.21 -7.5Avianca AVH .18e 2.2 ... 9.76 6.37 136 8.21 +2.2AvinoSG g ASM ... ... ... 1.89 1.14 56 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 39.77 253 51.96 +.9Avnet AVT .76f 1.9 10 44.85 35.67 1150 39.21 -1.0Avon AVP ... ... 26 4.90 1.85 1435 2.62 +21.9Axalta AXTA ... ... ... 38.20 27.77 3379 30.75 -5.0AXIS Cap AXS 1.56 2.6 ...dd 66.52 47.43 2164 60.12 +19.6AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.47 -3.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.32 -3.4Azul n AZUL ... ... ... 35.05 19.43 435 29.70 +24.6AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.34 +1.0B -tB&G Foods BGS 1.86 8.2 6 43.10 22.35 1119 22.55 -35.8B2gold g BTG ... ... 71 3.30 2.15 1870 2.84 -8.4BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 3781 53.32 +7.2BB&T pfD BBTpD ... ... ... 25.79 24.87 10 25.40 -.2BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 70 24.99 -1.1BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 49 25.08 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 25.01 -.6BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 19 25.61 -5.1BBVABFrn BFR .25e 1.2 ... 27.45 14.55 286 21.30 -15.5BBX Cap n BBX .03 .3 ... 10.16 5.87 257 9.91 +24.3BCE g BCE 3.02f ... ... 49.06 41.57 773 42.41 -11.7BG Staffing BGSF 1.00 5.3 23 20.42 14.26 41 18.99 +19.1BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 3 25.75 -.6BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 1187 47.41 +3.1BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1390 42.83 +6.3BP MidPt n BPMP ... ... ... 23.00 16.83 908 18.38 -10.6sBP PLC BP 2.38 5.3 24 44.81 33.90 6747 44.85 +6.7BP Pru BPT 3.60e 15.6 4 27.95 18.55 198 23.05 +14.7BRF SA BRFS ... ... ... 15.50 5.95 1761 7.50 -33.4BRT BRT .80f 6.8 10 13.99 7.36 29 11.81 +.2BT Grp s BT .99e 5.7 ... 21.16 15.41 648 17.23 -5.4BWX Tech BWXT .64f .9 37 72.18 45.79 434 69.15 +14.3B&W Ent n BW ... ... ...dd 12.06 1.61 626 2.32 -59.2BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 43 18.66 -3.7BadgerMtr s BMI .52 1.2 37 52.10 37.45 320 42.60 -10.9BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3706 35.98 +13.7BallCorp s BLL .40 1.0 21 43.24 35.60 2259 40.43 +6.8Ballanty BTN ... ... ...dd 7.35 3.95 15 4.90 +5.4BanColum CIB 1.27e 2.7 ... 51.38 36.38 389 47.32 +19.3BancCalif BANC .52 2.8 11 23.40 17.10 757 18.50 -10.4BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 8 25.96 -1.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 25.48 -3.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.95 -2.3BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1645 7.87 -7.4BcoBrades s BBDO .02r .3 ... 11.90 6.79 2 9.16 +8.7BcoBrad s BBD .06a .6 ... 11.98 7.12 8960 9.96 +6.9BcoLatin BLX 1.54 5.6 14 30.50 25.51 72 27.30 +1.5BcoMacro BMA ... ... ... 136.10 82.68 277 94.66 -18.3BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3205 6.51 -.5BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 1020 10.90 +12.7BcSanChile BSAC .85e 2.6 ... 35.09 23.41 216 33.23 +6.3BcoChile BCH 2.12e 2.1 ... 106.50 70.13 19 100.64 +4.3BcpSouth BXS .56 1.7 ... 35.55 27.20 915 33.30 +5.9Bcp NJ BKJ .24 1.4 27 18.55 15.15 6 17.05 -6.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 8 21.35 -1.9BkofAm BAC .48 1.6 17 33.05 22.07 45826 30.07 +1.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 10 25.63 -1.4BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 9 23.26 -.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.49 -1.4BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 7 24.02 +.8BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.76 -2.6BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 11 1270.00 -3.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 38 26.19 -3.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 61 26.14 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 49 25.68 -5.6BkAm pfC BACpC ... ... ... 27.83 25.41 43 25.83 -5.9BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 12 23.07 -1.8BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 19 22.11 +2.3BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 13 22.10 +2.1sBk of But n NTB 1.28 2.6 ... 48.76 31.36 162 49.10 +35.3BkHawaii BOH 2.40f 2.8 20 89.09 74.72 151 85.10 -.7BkMont g BMO 3.71e ... ... 84.71 66.75 915 76.03 -5.0BkNYMel BK .96 1.7 14 58.99 46.06 4273 55.44 +2.9BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 40 25.09 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 822 61.04 -5.4BankUtd BKU .84 2.1 15 43.84 30.37 739 39.98 -1.8BarHarbr s BHB .80f 2.7 20 32.94 25.09 38 29.77 +10.2Br iPthCrd OILB ... ... ... 68.76 42.69 1 67.52 +14.1BarFIEur FEEU ... ... ...q 148.71 109.31 9 128.75 -2.8BarcFI HY FIGY ... ... ...q 185.67 127.16 32 162.68 -4.9How 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 1938 Declined 953 New Highs 57 New Lows 70 Vol. (in mil.) 3,640 Pvs. Volume 3,478 2,111 2,007 1756 1051 65 56 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 A NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,322.34 Change: 238.51 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,118.68 Change: 114.94 (1.6%) 10 DAYSDOW 24402.46 24128.72 24322.34 +238.51 +0.99% t s t -1.61% DOW Trans. 10503.17 10297.79 10413.88 -94.25 -0.90% t s t -1.87% DOW Util. 702.91 692.42 702.30 +7.37 +1.06% s s s -2.91% NYSE Comp. 12621.16 12521.85 12582.90 +65.04 +0.52% t s t -1.76% NASDAQ 7143.94 7055.66 7118.68 +114.94 +1.64% t s t +3.12% S&P 500 2676.48 2647.16 2666.94 +27.54 +1.04% t s t -0.25% S&P 400 1901.10 1885.06 1895.21 +7.20 +0.38% t s t -0.28% Wilshire 5000 27815.89 27531.92 27721.93 +275.87 +1.01% t s t -0.26% Russell 2000 1562.50 1550.31 1557.89 +7.42 +0.48% t s t +1.46% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 27, 2018

PAGE 52

BarcSPVeq VQT ... ... ...q 181.89 142.51 0 155.03 -2.1BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 16 19.60 -5.5BiP Cmdty DJP ... ... ...q 25.33 21.61 306 24.97 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 8 16.78 +8.0BrcEnEu n FLEU ... ... ... 180.26 131.78 1 154.41 -3.0BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.27 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 1 49.00 -16.0sBiP Cocoa NIB ... ... ...q 34.97 21.36 116 34.18 +49.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 142 26.06 -2.3BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 2 117.60 +.9BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 0 17.18 -4.4Barclay BCS .15e 1.3 ... 12.55 9.29 3114 11.85 +8.7iPthNtGs n GAZB ... ... ... 49.19 36.56 0 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.68 -14.2Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 113 20.60 +17.7B iPVxST rs VXX ... ... ...q 64.44 25.59 28775 42.32 +51.6BarcWomLd WIL ... ... ...q 70.29 59.73 65.58 -2.3BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 19 15.10 -1.0BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 12 14.73 +4.5BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 581 7.41 -10.1BarnesNob BKS .60 10.6 ...dd 8.70 4.10 385 5.65 -15.7Barnes B .56 .9 57 72.87 53.49 83 61.03 -3.5Barnwell BRN ... ... ...dd 2.95 1.62 0 1.86 -10.6BarrickG ABX .12 .9 29 18.35 11.07 10476 13.62 -5.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 322 16.40 -30.1Baxter s BAX .64 .9 33 72.58 55.34 5453 69.99 +8.3sBaytexE g BTE ... ... 7 4.31 2.13 4399 4.41 +47.0BeazerHm BZH ... ... 17 23.24 11.87 421 15.27 -20.5BectDck BDX 3.00f 1.3 94 248.39 177.64 886 232.89 +8.8BectDk pfA BDXA ... ... ... 63.84 54.18 227 60.46 +4.4Belden BDC .20 .3 12 87.15 64.51 323 66.28 -14.1Belden pfB BDCpB ... ... ... 114.45 88.37 3 91.07 -11.6Belltrx g rs BXE ... ... 1 3.88 .99 309 1.50 -12.8Belmond BEL ... ... ...cc 14.20 10.75 282 10.80 -11.8Bemis BMS 1.24f 2.8 18 49.84 40.60 938 43.95 -8.0tBenchElec BHE .15p ... 19 35.80 27.05 736 27.65 -5.0Berkley WRB .56 .7 16 79.74 62.00 400 75.58 +5.5Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.33 -3.5Berkly pfC WRBpC ... ... ... 27.24 24.45 13 24.55 -6.2Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 13 24.51 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295769.00 -.6BerkH B BRK/B ... ... 27 217.62 160.93 2362 197.03 -.6BerkHBcp BHLB .88 2.3 17 40.10 32.85 152 38.25 +4.5BerryPlas BERY ... ... 22 61.71 49.91 787 55.96 -4.6BestBuy BBY 1.80f 2.4 23 78.59 50.29 2612 75.62 +10.4Best Inc n BSTI ... ... ... 13.25 8.08 540 11.34 +26.3BigLots BIG 1.20f 2.8 12 64.42 41.04 864 42.69 -24.0BiglariHld BH ... ... 10 443.80 290.05 2 423.28 +2.1BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 68 279.59 208.95 48 259.48 +8.7BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8BiohvnPh n BHVN ... ... ... 39.51 16.50 369 27.19 +.8BioPhrmX BPMX ... ... ...dd .90 .10 3801 .21 +90.9BioTime BTX ... ... 3 3.50 2.10 222 2.27 +5.6BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 16 1.13 -13.3BitautoH BITA ... ... 26 54.42 18.47 1151 19.76 -37.9BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 422 56.34 -6.3BlkHCp un BKHU ... ... ... 78.74 56.40 0 60.44 -8.6BlKnight n BKI ... ... ... 53.00 42.70 352 48.65 +10.2BlkStMin n BSM 1.25 7.0 18 19.03 15.12 62 17.77 -.9BlackBerry BB ... ... 18 14.55 8.47 2334 10.55 -5.6BlackRock BLK 11.52f 2.2 22 594.52 377.85 711 522.72 +1.8Blrk22Gl n BGIO ... ... ... 10.20 9.27 42 9.41 -4.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 122 21.82 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.78 +1.5tBlkCAIT BFZ .87 6.7 ...q 14.81 12.85 47 12.90 -6.4BlkCorBd BHK .78 6.1 ...q 14.26 12.75 113 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 274 10.58 -3.3BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 128 12.48 -6.3BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 232 11.42 -2.4BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 119 14.72 +3.8BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 121 15.92 -2.8BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 326 8.93 -3.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 2 13.02 -2.8BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 224 14.54 +5.4BlkFloatR BGT .70 5.1 ...q 14.74 13.40 48 13.76 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.29 -.9BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 130 11.31 -9.6BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 62 35.18 -3.6BlkIT BKT .37 6.5 ...q 6.40 5.71 131 5.72 -7.3BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 208 6.02 -7.7BlkIQM BKN .74a 5.5 ...q 15.75 13.49 26 13.57 -9.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 66 15.01 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.18 -6.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 6 13.22 -2.9BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 1 13.54 -2.9BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 113 16.83 -7.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 69 13.02 -6.5tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.61 9 12.58 -7.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 80 13.00 -8.5tBlkMunHIQ MFL .86 6.8 ...q 15.33 12.64 97 12.69 -13.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 48 12.36 -7.7BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 49 13.13 -9.3BlkMunihQ MUS .81 6.6 ...q 14.22 12.30 15 12.34 -7.8tBlkMunHQ2 MUE .82 6.8 ...q 14.33 12.08 107 12.07 -13.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 49 13.25 -9.6BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 14 13.71 -7.7tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 29 12.91 -7.4tBlkMYMIQ MIY .83 6.4 ...q 14.35 12.98 36 12.99 -7.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 82 11.85 -8.3BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 17 13.63 -5.0BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 35 13.74 -9.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 109 12.40 -10.2BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 240 13.20 -11.8Blk2018 BPK .06 .4 ...q 15.07 14.71 153 14.94 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 26 15.13 +.9BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 25 14.01 -7.5BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 9 13.76 -7.1tBlkMunIIT BBF .87 6.8 ...q 15.80 12.78 25 12.83 -8.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 53 12.96 -8.7BlkMuIT BFK .78 6.1 ...q 14.72 12.72 69 12.75 -9.5BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 105 13.54 -6.2BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 105 21.07 -5.7BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 52 10.40 -10.8BlkMunihld MHD .89a 6.0 ...q 18.25 14.90 10 14.92 -9.7BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 8 13.66 -7.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 134 8.65 -10.0tBlkMuniv2 MVT .88a 6.3 ...q 16.18 13.95 40 14.00 -9.4BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 11 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 30 13.13 -11.2BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 170 13.10 -9.8BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.67 27 13.74 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 22 11.94 -8.9BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 3 13.55 -8.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 19 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.75 +.3BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.14 -10.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 5 12.27 -6.8BlkNYIT BNY .83 6.4 ...q 15.50 12.60 25 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 8 12.90 -12.9BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 180 9.56 -2.1BlkSciTch BST 1.20 3.9 ...q 34.26 21.68 104 30.43 +14.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.56 -8.2BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 35 19.82 -8.3BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.10 -6.4BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 57 17.79 -1.2BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 98 15.94 +1.5Blackstone BX 2.70e 8.6 15 37.52 29.03 5646 31.51 -1.6BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 566 30.64 -4.8BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 60 16.66 +4.6BlockHR HRB .96 3.4 23 31.80 23.60 2704 28.55 +8.9BlonderT BDR ... ... ...dd 1.52 .38 138 1.07 +76.6BlueAprn n APRN ... ... 8 10.10 1.72 10533 2.26 -43.9BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 10 11.60 -3.7BluegVac n BXG .60 2.5 ... 24.55 13.00 23 23.59 +29.2BlueLinx rs BXC ... ... 13 41.85 7.57 113 41.09 +321.0BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 115 8.77 -13.3BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 8 24.65 -6.6BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 2 21.56 -14.4BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 14 23.27 -8.6BdwlkPpl BWP .40 3.6 9 18.79 9.85 967 11.13 -13.8Boeing BA 6.84f 2.0 36 371.60 175.47 5260 342.79 +16.2BoiseCasc BCC .28 .7 20 45.95 26.25 196 42.35 +6.1BonanzaCE BCEI ... ... 41 40.60 23.33 282 30.47 +10.4sBootBarn BOOT ... ... 22 20.31 5.90 695 19.75 +18.9BoozAllnH BAH .76f 1.9 21 41.13 31.06 306 40.06 +5.1BorgWarn BWA .68 1.3 15 58.22 39.80 2296 51.81 +1.4sBostBeer SAM ... ... 27 227.75 128.70 483 216.55 +13.3BostProp BXP 3.20f 2.7 29 131.84 111.57 903 120.57 -7.3BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.45 -3.2BostonSci BSX ... ... 20 29.93 24.54 6868 29.45 +18.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 140 10.77 -2.9BovieMed BVX ... ... ...dd 4.29 1.87 20 3.50 +34.6BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.85 -1.0Box Inc n BOX ... ... ...dd 24.50 16.76 4883 22.59 +7.0BoydGm BYD .20 ... 22 40.44 22.43 2665 33.45 -4.6BradyCp BRC .83 2.2 25 40.25 31.70 77 37.35 -1.5BraemHot BHR .64 6.1 8 11.34 8.44 243 10.54 +8.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1091 15.94 -12.4BrasilAgro LND ... ... ... 4.55 3.21 0 3.80 +8.5Braskem BAK .78e 3.0 ... 33.73 17.44 378 26.16 -.4BridgptEd BPI ... ... 25 15.85 5.71 83 5.99 -27.8tBrigStrat BGG .56 3.2 11 27.34 19.54 1087 17.51 -31.0BrightHrz BFAM ... ... 48 105.04 74.95 201 96.05 +2.2BrghtSch n BEDU ... ... ...dd 28.18 10.79 1371 13.34 -28.5Brinker EAT 1.52 3.7 13 44.74 29.50 1218 41.37 +6.5Brinks BCO .60 .8 ...cc 88.10 57.95 452 75.00 -4.7BrMySq BMY 1.60 3.1 52 70.05 50.56 14210 52.04 -15.1BristowGp BRS .28 1.7 ...dd 17.35 6.21 261 16.61 +23.3BritATob s BTI 2.24e 4.1 ... 73.41 50.82 4440 55.24 -17.5BrixmorP BRX 1.10f 7.6 9 21.21 13.74 5098 14.43 -22.7BroadrdgF BR 1.46 1.4 33 112.59 68.16 749 108.13 +19.4Brookdale BKD ... ... ...dd 15.66 6.28 1109 6.53 -32.7BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 1111 39.20 -10.0BrookBus n BBU .25 .7 ... 41.42 25.79 37 35.54 +3.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 3 24.81 -13.9BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 56 12.18 -5.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 218 40.85 -8.8BrkRlAs n RA .20p ... ... 24.39 21.06 107 22.12 -5.3BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 169 29.93 -14.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 29 26.94 20.85 1297 27.42 BrownFA s BF/A .79 1.5 31 56.10 35.44 48 53.31 +6.6BrownFB s BF/B ... ... ... 56.81 37.64 607 55.60 Brunswick BC .76 1.3 16 64.45 48.04 1523 59.39 +7.6Buckeye BPL 5.05 12.4 12 69.60 35.24 486 40.71 -17.8Buckle BKE 1.00e 4.4 12 25.11 13.50 308 22.95 -3.4Buenavent BVN ... ... ...dd 16.80 10.87 740 16.09 +14.3BldBear BBW ... ... 19 11.90 7.25 84 9.55 +3.8BungeLt BG 1.84 2.6 32 83.75 63.87 1469 71.97 +7.3BurlStrs BURL ... ... 32 140.34 79.07 440 135.75 +10.3BylineBc n BY ... ... ... 24.80 19.02 28 22.88 -.4C -C&J Eng n CJ ... ... ... 36.57 22.99 566 29.63 -11.5CTrkMH23 MLPC .89e 6.4 ...q 17.46 12.85 2 14.00 -8.0CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.23 158 18.98 +2.3CAI Intl CAI ... ... 6 40.11 17.68 184 21.18 -25.2CBIZ Inc CBZ ... ... 22 19.65 14.05 161 18.95 +22.7CBL Asc CBL .80m 19.7 2 9.73 3.80 5316 4.07 -28.1CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 68 17.50 -19.9CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 31 15.73 -28.7CBRE GRE IGR .60 8.2 ...q 8.05 7.17 375 7.33 -7.4CBRE Grp CBRE ... ... 18 48.44 32.53 2098 45.22 +4.4CBS A CBS/A .72f 1.4 15 68.86 49.24 5 50.24 -16.0CBS B CBS .72 1.4 11 68.75 49.04 1743 50.03 -15.2CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 1782 39.82 -6.4CGG rs CGG ... ... ... 7.67 1.88 47 2.32 -48.1CGI g GIB ... ... ... 59.89 47.25 118 58.03 +6.8CIT Grp CIT .64 1.2 22 56.14 43.25 1896 53.10 +7.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 8 10.25 +.7CMS Eng CMS 1.43 3.1 28 50.83 40.48 3434 46.44 -1.8CNA Fn CNA 1.20a 2.4 15 55.62 43.72 119 49.14 -7.4CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 2383 11.71 -12.6CNO Fincl CNO .36 1.7 14 26.47 19.37 1681 21.03 -14.8CNOOC CEO 4.92e 3.0 ... 169.06 108.05 87 166.38 +15.9CNX Midst CNXM 1.30f 6.9 11 22.83 15.25 39 18.72 +11.6CNX Resc CNX .04 .3 ...dd 18.08 11.30 3417 14.30 -2.3ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 21 14.90 -4.8CONSOL n CEIX ... ... ... 41.89 19.51 182 32.62 -17.4CPFL Eng CPL .12e .9 ... 17.69 10.63 25 13.85 +20.4CPI Aero CVU ... ... 15 10.75 5.55 13 9.90 +10.6CRH Med CRHM ... ... ... 6.40 1.46 115 2.85 +7.5CRH CRH .72e 2.0 ... 39.32 32.47 519 35.59 -1.4CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 6 17.17 -2.5Csop ChInt CNHX ... ... ...q 31.99 25.40 0 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7CSS Inds CSS .80 4.7 72 30.29 16.94 24 17.19 -38.2sCTS CTS .16 .5 25 29.95 20.25 136 29.90 +16.1sCURO Gp n CURO ... ... ... 20.06 13.50 71 19.97 +41.8CVR Engy CVI 2.00 5.3 ...cc 39.70 16.75 327 37.64 +1.1CVR Ptrs UAN .71e 23.7 ...dd 4.96 2.58 280 3.00 -8.5CVR Rfng CVRR 2.95e ... 30 18.25 6.70 690 17.65 +6.6CVS Health CVS 2.00 2.9 12 84.00 60.14 10664 68.69 -5.3CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5CYS Invest CYS .88 12.1 7 8.98 6.25 9524 7.28 -9.3CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 31 24.58 -1.8CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 99 24.28 -2.0CabGS t34 GYB .83 3.6 ... 23.75 22.03 10 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 0 13.30 -9.8CabAT&T34 GYC .83 3.6 ... 24.90 22.00 23.00 +2.0CableOne n CABO 7.00 1.0 37 788.00 627.25 21 689.64 -1.9Cabot CBT 1.26 2.2 16 68.63 50.21 261 56.38 -8.5CabotO&G COG .24f 1.0 44 29.57 21.40 5031 23.47 -17.9CACI CACI ... ... 15 160.40 115.10 70 155.40 +17.4Cactus n WHD ... ... ... 29.96 19.18 172 28.40 +40.2sCadencB n CADE .13 .4 64 29.40 20.00 509 29.35 +8.2CaledoMn n CMCL .28 3.0 ... 9.94 5.17 9 9.46 +28.0Caleres CAL .28 .8 17 36.00 22.39 387 33.32 -.5sCalifRes rs CRC ... ... ...dd 25.60 6.47 2629 25.26 +29.9CalifWtr CWT .75 1.9 28 46.15 32.75 781 39.80 -12.2Calix CALX ... ... ...dd 7.38 4.65 164 6.65 +11.8CallGolf ELY .04 .2 36 17.75 11.74 883 16.80 +20.6CallonPet CPE ... ... 31 14.44 9.34 3172 13.95 +14.8Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 1 50.64 -1.2Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.95 42.55 164 54.15 +12.8CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 22 38.25 -.4CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 2 26.67 +1.1CambGblV GVAL .54e 2.1 ...q 28.50 22.65 21 26.23 +2.4CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 13 27.61 +.8CambGlAss GAA .55e 2.0 ... 28.60 25.41 17 27.42 -.3CambrEmS EYLD ... ... ... 38.25 29.46 0 36.14 +4.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 15 24.79 -4.0CambTail n TAIL ... ... ... 25.47 21.44 1 21.56 -4.6CamValMom VAMO ... ... ...q 28.07 22.55 6 25.10 +.6CamdenPT CPT 3.08f 3.6 23 96.39 78.19 376 85.05 -7.6Cameco g CCJ .40 ... ... 11.18 7.68 1983 10.07 +9.1CampSp CPB 1.40 3.4 14 59.14 39.79 1540 41.73 -13.3CampWrl n CWH .54 1.9 ... 47.62 25.51 1398 28.34 -36.6Can-Fite CANF ... ... 6 2.75 1.24 13 1.37 -7.4CdaGoose n GOOS ... ... ... 38.25 15.98 301 36.09 +14.4CIBC g CM 5.32f ... 10 100.01 77.20 295 86.95 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 2067 77.54 -6.0CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2063 36.31 +1.7CP Rwy g CP 1.87 ... ... 188.80 150.91 924 182.49 -.1sCannaeHl n CNNE ... ... ...dd 20.83 16.16 2341 20.70 +21.6Canon CAJ ... ... ... 40.67 32.20 654 34.69 -7.2CantelMed CMD .14e .1 75 123.60 69.21 89 115.52 +12.3CapOne COF 1.60 1.7 20 106.50 76.05 4199 91.66 -8.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.85 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 22 26.30 -1.9CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 14 26.24 -2.9CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 33 25.22 -.4CpOne pf H COFpH ... ... ... 27.19 25.12 8 25.84 -4.0CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.27 -3.0CapSenL CSU ... ... ...dd 16.72 10.27 201 11.25 -16.6CapInv n CIC ... ... ... 10.10 9.60 0 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.41 8.17 721 8.93 +3.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 42 24.74 -2.4CarboCer CRR ... ... ...dd 12.69 5.83 940 7.47 -26.6CardnlHlth CAH 1.85 2.9 16 80.37 54.66 2051 64.19 +4.8Care.com CRCM ... ... ...cc 20.88 11.59 310 15.55 -13.8Carlisle CSL 1.48 1.4 19 119.21 92.09 509 106.72 -6.1CarMax KMX ... ... 17 77.64 56.53 1215 62.09 -3.2Carnival CCL 2.00f 3.1 16 72.70 59.68 5281 64.31 -3.1CarnUK CUK 1.80f 2.8 ... 72.29 59.93 713 65.03 -1.9CarpTech CRS .72 1.4 41 54.61 34.95 919 52.31 +2.6CarrSrv CSV .30f 1.1 18 28.96 23.15 278 26.66 +3.7Cars.cm CARS ... ... ... 32.28 20.94 416 28.24 -2.1Carters CRI 1.80f 1.7 17 129.00 79.76 2305 106.57 -9.3Carvana A n CVNA ... ... ... 31.35 8.14 5794 27.48 +43.7CastleBr ROX ... ... ...dd 2.22 .98 128 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 1134 3.90 +4.0Catalent CTLT ... ... 71 47.87 28.76 324 41.32 +.6CatchMTim CTT .54 4.1 ...dd 13.73 10.81 150 13.03 -.8Caterpillar CAT 3.12 2.1 18 173.19 97.74 6551 146.31 -7.2CatoCp CATO 1.32 7.9 18 23.30 10.76 225 16.61 +4.3CedarF FUN 3.56 5.4 17 72.56 59.66 128 66.38 +2.1CedarRlty CDR .20 5.1 10 6.29 3.54 599 3.93 -35.4CedarR pfB CDRpB 1.81 8.1 ... 25.79 22.26 2 22.34 -11.6CedrRT pfC CDRpC 1.63 8.4 ... 25.39 19.30 21 19.37 -22.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 230 2.06 +9.0Celanese CE 1.84 1.7 13 114.00 83.34 587 111.01 +3.7Celestic g CLS ... ... 9 14.38 9.79 710 10.77 +2.8Cellcom CEL ... ... 8 10.66 6.58 3 7.22 -29.2Cementos CPAC .50e 4.1 ... 13.49 10.02 27 12.13 -2.2tCemex CX .29t ... ... 10.37 6.43 17852 6.45 -14.0Cemig pf CIG .08e 3.4 ... 3.09 1.89 2367 2.38 +15.5Cemig CIG/C .08e 3.8 ... 3.65 1.81 1 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 6208 10.05 +10.1Centene s CNC ... ... 17 113.88 72.14 1673 109.00 +8.0CC MLPInf CEN 1.25 13.2 ...q 12.43 8.12 218 9.44 -5.2CenterPnt CNP 1.11f 4.4 18 30.45 24.81 8207 25.11 -11.5CentElBr B EBR/B ... ... ... 9.06 4.60 182 6.30 -7.2CentElecBr EBR ... ... ... 7.86 3.49 263 5.34 -6.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 4 24.63 +1.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 324 29.79 -.1CentSecur CET 1.78e .7 ...q 29.00 24.12 9 27.19 -.8CentrusEn LEU ... ... ...dd 5.33 3.30 8 3.80 -5.2CentCmtys CCS ... ... 15 36.00 21.90 197 30.90 -.6CntryLink CTL 2.16 11.7 8 27.61 13.16 8799 18.52 +11.0Cervecer CCU .35e 1.3 ... 30.35 25.03 121 27.89 -5.7sChannAdv ECOM ... ... ...dd 12.65 8.30 155 12.85 +42.8ChRvLab CRL ... ... 21 119.05 86.97 174 104.80 -4.2ChaseCorp CCF .80f .7 34 129.55 83.35 21 112.45 -6.7ChathLTr CLDT 1.32 6.9 26 23.91 17.90 164 19.13 -15.9CheetahM CMCM ... ... ... 18.18 7.54 937 13.27 +9.9Chegg CHGG ... ... ...dd 23.54 8.97 1711 21.69 +32.9Chemed CHE 1.12 .4 45 313.25 186.09 117 305.16 +25.6Chemours n CC .68f 1.3 13 58.08 34.84 784 51.22 +2.3CheniereEn LNG ... ... ...dd 60.22 40.36 1533 58.82 +9.2ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 91 30.25 +2.1ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 104 27.72 +.1CherHMtg CHMI 1.96 11.1 3 19.43 16.01 45 17.64 -1.9ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 13 25.00 -3.1ChesEng CHK ... ... 5 5.87 2.53 22209 3.02 -23.7ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 3 49.50 -.4ChesGranW CHKR .32e 22.5 1 2.85 1.20 62 1.40 -24.3ChespkLdg CHSP 1.60 5.5 30 29.98 22.55 227 29.12 +7.5ChespkUtil CPK 1.30 1.7 21 86.35 66.35 19 75.90 -3.4Chevron CVX 4.48 3.6 55 133.88 102.55 6227 124.22 -.8ChicB&I CBI .28 2.0 ...dd 30.71 9.55 15110 14.01 -13.2ChiRivet CVR .84f 2.9 17 41.00 26.50 3 29.05 -8.6Chicos CHS .33 3.2 15 14.38 6.96 1854 10.38 +17.7Chimera rs CIM 2.00 11.4 8 20.69 15.77 802 17.50 -5.3Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.25 -2.2Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 21 25.25 -2.1ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 17 7.99 -13.8ChinaEAir CEA ... ... ... 45.33 24.44 20 38.97 +7.8ChinaFd CHN .55e 2.6 ...q 24.76 17.29 9 21.29 -1.7ChinaGreen CGA .10e 8.1 2 2.11 1.19 34 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 287 13.81 -11.5ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 652 46.50 -8.0ChiNBorun BORN ... ... 2 1.74 1.12 24 1.29 +2.7ChOnlEd n COE ... ... ... 19.82 9.25 56 10.35 -17.2ChinaPet SNP 3.73e 3.9 ... 98.00 69.60 127 96.80 +31.9ChinaPhH CPHI ... ... ...dd 1.45 .14 364 .28 +58.5ChinRap n XRF ... ... ... 12.86 3.83 122 4.08 -28.7ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 49 51.06 -1.5ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 38 46.84 -1.3ChinaUni CHU ... ... ... 16.55 11.87 195 13.63 +.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 49 20.90 -12.9ChinZenix ZX ... ... ...dd 2.31 .86 13 1.28 +5.2Chipotle CMG ... ... ...cc 499.00 247.52 7027 422.50 +46.2ChoiceHtls CHH .86 1.1 40 85.35 59.60 209 80.90 +4.3ChrisBnk CBK ... ... ...dd 1.55 .95 87 1.07 -15.7 ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1804 136.40 -6.7ChungTel CHT 1.29e 3.4 ... 39.33 33.10 195 37.70 +6.4ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1910 46.14 -8.0CienaCorp CIEN ... ... ...dd 27.98 19.40 11141 26.13 +24.8Cigna CI .04 ... 17 227.13 155.32 1246 172.15 -15.2Cimarex XEC .64f .6 22 130.16 87.98 660 101.85 -16.5CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 4 49.10 -3.7CinciBell rs CBB ... ... 66 22.20 13.00 326 15.15 -27.3Cinemark CNK 1.28f 3.2 17 44.38 32.03 642 39.54 +13.6CinerRes CINR 2.27 8.7 13 29.75 22.61 8 26.05 +3.7Circor CIR .15 .3 26 68.76 40.58 76 43.74 -10.1Cision CISN ... ... 72 14.19 9.90 296 13.62 +14.7CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.74 +8.6CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.62 18.65 20.29 -4.8CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 27.01 -2.0Citi EUR n DEUR ... ... ... 24.13 18.78 4 22.54 -1.7sCiti AUD n DAUD ... ... ... 24.47 18.62 1 24.57 +22.9tCitAUD Dl n UAUD ... ... ... 32.65 25.35 0 24.44 -8.5Citi JPY n DJPY ... ... ... 22.83 18.17 0 21.53 -5.6CitJPY Dl n UJPY ... ... ... 39.22 27.65 28.11 -3.8Citi CHF n DCHF ... ... ... 23.87 19.08 0 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 0 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 299 26.83 -2.4CgpVelLCrd UWT ... ... ... 36.50 10.01 2117 34.67 +41.5CgpVelICrd DWT ... ... ... 44.68 8.11 5004 8.51 -39.4Citigroup C 1.28 1.9 12 80.70 58.93 13815 69.18 -7.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 12 25.22 -.9Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 86 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 142 27.53 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 43 26.28 -2.4Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 29 26.17 -1.5CitizFincl CFG .52 1.2 12 48.23 31.51 3832 41.98 CitizInc CIA ... ... ...cc 8.87 5.86 39 7.82 +6.4CityOffce g CIO .94 ... 43 13.93 10.03 238 11.27 -13.4CityOff pfA CIOpA 1.66 7.1 ... 26.47 22.78 2 23.36 -7.2Civeo CVEO ... ... ...dd 4.20 1.57 557 3.85 +41.0CivitasSolu CIVI ... ... 26 19.90 11.15 126 14.00 -18.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.00 -9.9CleanHarb CLH ... ... ...cc 61.62 46.62 277 47.72 -12.0ClearChan CCO ... ... ...dd 5.75 3.35 51 4.95 +7.6ClrBrEnTR CTR 1.35e 12.6 ...q 13.73 9.50 121 10.74 -7.6ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.9 ...q 9.82 6.53 165 7.35 -11.2ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 146 13.79 -9.7ClrbEOpFd EMO 1.47e 13.5 ...q 13.70 9.56 66 10.85 -8.1ClearwPpr CLW ... ... 13 50.60 23.35 281 24.30 -46.5ClevCliffs CLF ... ... 6 9.15 5.56 7105 7.49 +3.9ClipRlty n CLPR .38 ... ... 13.00 7.62 33 7.80 -21.9Clorox CLX 3.84f 3.3 19 150.40 113.57 1376 116.15 -21.9CloudPeak CLD ... ... ...dd 5.70 2.76 1565 2.97 -33.3Cloudera n CLDR ... ... ... 23.35 12.57 1263 14.16 -14.3CloughGA GLV 1.44 11.3 ...q 14.39 12.27 13 12.75 -4.4CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 146 13.45 +.6ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 91 10.68 -1.8CCFemsa KOF 1.75e 2.7 ... 91.85 63.60 47 64.81 -6.9CocaCola KO 1.56 3.6 72 48.62 41.91 13510 42.75 -6.8CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1480 39.87 +.1Coeur CDE ... ... ...cc 9.98 6.71 3234 8.13 +8.4Cohen n COHN .80 7.9 ... 12.00 7.50 1 10.10 +25.9CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 64 12.47 -6.3CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 59 9.41 -4.8Cohen&Str CNS 1.12 2.8 19 47.83 36.29 100 39.95 -15.5CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 156 21.76 -9.3C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 84 25.58 -1.9C&SIncEgy MIE 1.32 13.1 ...q 11.51 8.86 65 10.10 -1.5CohStQIR RQI .96 8.5 ...q 13.19 10.55 281 11.31 -10.6CohStRE RNP 1.48 8.1 ...q 21.98 17.91 100 18.32 -13.9CohStSelPf PSF 2.06 8.2 ...q 29.16 25.18 31 25.27 -10.5CohenStTR RFI .96 8.0 ...q 13.03 11.50 51 12.04 -5.7Colfax CFX ... ... 24 43.29 29.94 435 31.73 -19.9ColgPalm CL 1.68f 2.5 23 77.91 65.85 4848 66.59 -11.7ColNthSC n CLNC ... ... ... 21.20 18.16 188 19.05 -7.3ColNrthS n CLNS ... ... ... 14.74 5.28 10418 6.13 -46.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 24.97 -1.8ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 2 24.99 -2.2ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 30 25.19 -5.2ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 1 23.20 -7.8ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 15 23.10 -5.9ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 3 23.12 -8.2ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.06 -7.8Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.19 -1.2Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.71 +.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.35 2 19.19 +4.1ColEmxChi XCEM ... ... ...q 30.22 25.47 0 27.33 -1.2ColQualDv HILO .32e 2.1 ...q 17.10 13.69 1 15.30 -3.7Col EMCns ECON .10e .4 ...q 29.87 25.48 218 26.13 -7.1Col IndiaC INCO .03e .1 ...q 51.06 39.76 4 47.80 -3.7Col IndiaInf INXX .10e .7 ...q 16.79 13.03 10 14.18 -10.6Col IndSC SCIN .17e .8 ...q 25.98 17.79 5 20.18 -13.9ColumbPT CXP .80 3.8 12 23.31 19.55 817 21.04 -8.3ColSelTec STK .92a 4.2 ...q 24.58 20.09 72 21.70 -2.5Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 972 95.70 +10.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32f .8 26 44.80 31.90 106 41.55 -4.8ComndSec MOC ... ... ...dd 3.55 2.49 6 2.87 -6.5CmclMtls CMC .48 2.2 44 26.72 17.05 1096 21.79 +2.2CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 330 57.08 +6.2tCmtyHlt CYH ... ... ...dd 10.51 3.77 1941 3.71 -12.9CmtyHcT n CHCT 1.59f 6.5 91 30.64 22.41 89 24.60 -12.5CBD-Pao CBD .08e .4 ... 25.90 18.60 620 21.72 -7.8tCompDivHd CODI 1.44 9.6 ...dd 18.35 15.40 703 15.00 -11.5ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 18 20.44 -17.1CompssMn CMP 2.88 4.3 24 76.65 56.50 176 67.75 -6.2Compx CIX .20 1.5 14 16.63 12.30 0 13.70 +3.0ComstkM rs LODE ... ... ... 1.34 .21 572 .33 -16.7ComstkRs rs CRK ... ... ...dd 10.72 4.01 9668 7.00 -17.3ConAgra CAG .85 2.3 16 40.24 32.16 2688 37.41 -.7ConchoRes CXO ... ... 23 162.91 106.73 1242 155.12 +3.3ConcdMed CCM ... ... 41 4.66 2.46 119 4.06 +21.9CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 13 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 1070 19.24 +19.1ConocoPhil COP 1.14f 1.7 54 67.30 42.27 10553 66.97 +22.0ConEd ED 2.86 3.6 16 89.70 73.73 1195 79.45 -6.5CnsTom CTO .20f .3 8 67.97 50.51 14 60.22 -5.2ConstellA STZ 2.96f 1.3 20 233.19 171.84 772 228.73 +.1ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 1 229.35 +.8Constellm CSTM ... ... ... 14.10 6.05 2700 11.70 +4.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.06 -.9ContainStr TCS ... ... 11 6.37 3.53 147 6.17 +30.2Contango MCF ... ... ...dd 8.19 2.22 137 3.92 -16.8ContlBldg CBPX ... ... 20 31.00 21.00 158 28.85 +2.5ContMatls CUO ... ... 22 24.90 16.80 0 18.45 -2.9ContlRescs CLR ... ... ...cc 66.01 29.08 1314 65.84 +24.3Cnvrgys CVG .40 1.7 16 26.66 21.13 386 23.57 +.3CooperCo COO .06 ... 26 260.26 199.48 302 229.60 +5.4tCooperTire CTB .42 1.5 15 40.78 27.23 984 27.10 -23.3CooperStd CPS ... ... 14 135.00 95.33 75 127.99 +4.5CopaHold CPA 3.48f 3.1 13 141.34 107.90 364 111.57 -16.8Copel ELP .26e 3.4 ... 9.87 6.70 548 7.54 -1.2sCoreLabs CLB 2.20 1.8 69 123.99 86.55 584 124.36 +13.5CoreMold CMT .05 ... 11 24.50 16.47 16 16.80 -22.6Corecivic CXW 1.72f 8.4 12 34.73 18.61 453 20.49 -8.9CoreLogic CLGX ... ... 21 49.30 41.19 1600 48.13 +4.2CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 23 24.80 -3.7CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 79 38.24 +.1CoreSite COR 3.92 3.8 38 120.85 89.76 663 103.06 -9.5Corindus n CVRS ... ... ...dd 2.25 .66 520 1.11 +9.9CorMedix CRMD ... ... ...dd .78 .17 222 .21 -58.4CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 151 15.57 +1.9CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 196 15.56 +.6Corning GLW .72 2.7 17 35.10 26.31 6012 26.90 -15.9CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 9 11.75 -6.5CorpCapT n CCT .40p ... ... 19.00 14.43 387 16.70 +4.5CorpOffP OFC 1.10 4.1 14 36.03 24.55 714 27.16 -7.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 2 31.96 -2.4CortsJCP97 KTP 1.91 14.4 ... 18.39 11.06 1 13.30 -6.8CortsJCP JBR 1.75 14.8 ... 16.80 9.82 11.83 -5.3CortsPE KTH 2.00 6.1 ... 34.27 30.26 32.75 +1.3Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 513 10.13 +4.4Costamre CMRE .40 5.9 ... 8.18 5.45 301 6.75 +17.0Costam pfB CMREpB 1.91 8.3 ... 27.43 21.30 1 23.15 -7.5Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 5 24.48 -3.8Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 9 25.21 -2.4Cotiviti n COTV ... ... ... 45.97 30.84 131 34.48 +7.0Cott Cp COT .24 1.7 ...cc 17.78 12.04 720 14.46 -13.2Coty COTY .50 3.0 ... 21.68 14.24 2646 16.91 -15.0Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 23 26.09 -1.2CousPrp CUZ .26f 3.0 13 9.63 8.23 2114 8.62 -6.8CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 543 15.45 -8.6CovrAll n COVR ... ... ... Crane CR 1.40 1.6 30 102.65 71.23 657 84.92 -4.8CrwfdA CRD/A .28 3.6 55 9.95 6.78 14 7.72 -9.2CrwfdB CRD/B .20 2.4 60 12.40 7.89 8 8.38 -12.9Credicp BAP 8.57e 3.7 ... 239.54 152.13 144 234.04 +12.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 133.00 -3.1CS FILgCG FLGE ... ... ...q 264.50 168.68 4 234.42 +2.8CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 207 3.21 -3.0tCS InvBr n DBRT ... ... ... 85.47 33.08 2 31.69 -36.8sCS LgBrnt n UBRT ... ... ... 236.14 115.89 1 246.61 +38.2CS MthlMtg REML ... ... ... 33.50 22.00 3 25.28 -17.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.91 +16.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.57 13.92 13.92 -2.5CredSuiss CS 1.22e 7.1 ... 19.98 13.28 2124 17.16 -3.9CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 327 2.64 -7.0CrescPtE g CPG .12 1.3 50 10.16 6.40 1606 9.02 +18.4CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 226 27.20 +5.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.0 40 29.80 20.05 28 20.90 -12.0CrosTim CRT 1.02e 7.5 13 16.07 12.99 5 13.62 -7.3CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3340 105.10 -5.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 172 1062.16 -6.2CrownHold CCK ... ... 20 62.27 48.27 1753 50.40 -10.4Cryolife CRY .12 .5 55 24.00 16.80 64 23.10 +20.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1687 28.38 -1.9Cubic CUB .27 .4 ...dd 67.20 39.58 118 64.10 +8.7sCullenFr CFR 2.68f 2.4 20 111.10 81.09 800 112.93 +19.3CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 25.00 -.5Culp Inc CULP .36f 1.2 16 34.05 26.15 13 30.95 -7.6Cummins CMI 4.32 2.7 45 194.18 149.85 1227 161.99 -8.3CurEuro FXE ... ... ...q 120.65 105.13 235 116.34 +.6CurAstla FXA .62 .8 ...q 81.36 73.37 6 75.56 -3.2CurBrit FXB ... ... ...q 139.24 122.75 38 135.15 +3.0CurrCda FXC .03e ... ...q 81.49 71.70 35 76.59 -2.4CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7CurJpn FXY ... ... ...q 91.62 83.92 103 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/Friday, April 27, 2018

PAGE 53

CurSwed FXS ... ... ...q 121.32 107.81 2 109.27 -5.9CurSwiss FXF ... ... ...q 102.27 94.12 9 95.01 -1.9CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 27 143.38 82.77 313 131.85 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.30 -13.3CushTRet rs SRV 1.08 9.2 ...q 13.99 10.00 16 11.68 -2.2CushngRen SZC 1.64 9.5 ...q 21.30 15.35 70 17.33 -14.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 2 9.42 +.6CustomBcp CUBI ... ... 10 33.85 24.75 108 29.39 +13.1CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.38 -1.3CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.39 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.46 -.7CustBc pfE CUBIpE ... ... ... 27.15 25.35 6 26.50 -.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.37 -3.2CynergT n CTEK ... ... ... 5.45 2.70 5 4.94 +22.0CypressEn CELP .84 13.7 34 8.75 5.50 12 6.15 +2.5D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 237 36.31 -.1DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 564 58.27 -.9DDR Corp DDR .76 10.6 18 11.20 6.63 4753 7.20 -19.6DDR pfJ DDRpJ 1.63 7.3 ... 25.79 21.38 10 22.14 -11.9DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 20 21.55 -16.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 16 22.80 -13.4DGSE DGSE ... ... ...dd 1.74 .75 81 .83 -11.4DHI Grp DHX ... ... 4 3.90 1.50 227 1.55 -18.4DHT Hldgs DHT .20e 5.3 29 4.91 3.27 335 3.78 +5.3DNP Selct DNP .78 7.2 ...q 11.57 9.71 379 10.88 +.7DR Horton DHI .50 1.1 17 53.32 32.19 6911 45.47 -11.0tDrdgold DRD .03e 1.3 ... 4.17 2.35 110 2.36 -27.6DSW Inc DSW 1.00f 4.5 16 22.78 15.14 1072 22.14 +3.4DTE DTE 3.53f 3.4 19 116.74 97.66 807 104.83 -4.2DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 11 24.39 -2.8DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 17 24.34 -4.4DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 41 23.85 -7.2DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 10 25.82 -3.5DTE En un DTV ... ... ... 58.42 48.68 1 51.00 -5.5DTF TxF DTF .84 6.4 ...q 15.26 13.03 11 13.12 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1248 103.61 +9.2DanaInc DAN .24 1.0 13 35.27 19.07 754 25.26 -21.1Danaher DHR .64f .6 26 104.82 78.97 1949 101.78 +9.7Danaos DAC ... ... 1 3.20 1.05 42 1.10 -24.1DaqoNEn DQ ... ... 6 72.50 18.23 370 54.58 -8.2Darden DRI 2.52 2.7 20 100.11 76.27 1414 92.85 -3.3DarlingIng DAR ... ... 23 19.50 14.62 852 17.40 -4.0DaVita Inc DVA ... ... 16 80.71 52.51 963 62.94 -12.9Daxor DXR .15 2.0 ... 21.66 3.40 77 7.47 +63.4DeanFoods DF .36 4.1 11 19.98 8.15 1464 8.83 -23.6DeckrsOut DECK ... ... ...cc 98.92 56.48 267 92.06 +14.7Deere DE 2.40 1.8 31 175.26 109.79 4056 136.33 -12.9DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 21 11.78 -2.9DelaCO VCF .72 5.1 ...q 16.50 14.00 6 14.08 -9.3DelaDvInc DDF .62 5.8 ...q 11.36 10.13 13 10.85 +1.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.37 -6.7tDelaMN2 VMM .63 5.0 ...q 15.14 12.44 17 12.51 -7.1DelekLogis DKL 2.90f 9.9 14 35.54 26.60 28 29.40 -7.3Delek DK .60 1.2 35 49.17 20.65 1279 48.37 +38.4DellTch n DVMT ... ... ...dd 92.40 60.77 602 72.97 -10.2DelphiTc n DLPH .68 1.4 78 60.39 45.66 596 48.98 -6.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 12124 53.13 -5.1DeltaAprl DLA ... ... ...cc 23.47 16.90 6 18.59 -8.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.15 -2.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.14 -1.7Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 2 53.45 +.9Deluxe DLX 1.20 1.6 14 78.87 66.43 677 72.97 -5.0DenburyR DNR ... ... ...dd 3.33 .92 7038 3.32 +50.2DenisnM g DNN ... ... ...dd .64 .38 210 .47 -14.9Despg.cm n DESP ... ... ... 36.56 22.73 100 28.88 +5.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3544 14.34 -24.6DBDogs22 DOD ... ... ... 30.43 18.53 2 22.30 -12.7DBWMTR WMW ... ... ... 32.46 25.94 2 30.37 +1.2DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 35 25.70 +.9tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 147 25.43 -2.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.96 -22.1DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 1 2.79 -2.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.51 -.7DBGoldDL DGP ... ... ...q 29.42 21.65 6 25.26 +1.1DBGoldDS DZZ ... ... ...q 6.29 4.88 12 5.32 -.7DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 11 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.72 10.97 50 10.99 -7.6Deut StInc KST .66a 5.3 ...q 12.66 12.11 0 12.34 -.8Deut StMu KSM .84 7.8 ...q 13.11 10.70 38 10.76 -8.7DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 10 24.16 +.3DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2409 31.87 +.3DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.50 +12.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.73 -2.5Deu HYBd n HYLB ... ... ... 51.56 48.68 311 49.48 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.75 -.6DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.16 8 31.80 -.8DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.49 -1.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 261 43.74 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.62 7 29.99 -.1Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.66 -6.4DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.79 +2.1DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 26.03 -2.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2DbxNikk400 JPN ... ... ...q 31.67 25.50 4 29.90 +2.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 9 26.03 -4.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.94 -.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.34 -.3DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.96 -.3DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.84 -2.9DBXHrvChi CN .30e .8 ...q 42.41 28.81 3 37.22 -.3DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 26.94 1 31.78 +1.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.85 9 27.66 -.5DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 2 29.51 +3.9DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 365 28.64 +.8DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.57 -1.0DBXHvChiA ASHR ... ... ...q 34.89 24.00 748 29.81 -3.9DevonE DVN .24 .7 23 45.16 28.80 6399 35.78 -13.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 116.92 269 139.15 -4.7DiamOffsh DO .50 2.6 30 20.41 10.06 1511 19.28 +3.7DiamRk DRH .50 4.5 15 12.11 9.87 1597 11.08 -1.9DianaShip DSX ... ... ...dd 4.65 3.07 220 3.65 -10.3DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 0 23.99 -3.3DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 9 25.57 -.4DicksSptg DKS .90f 2.7 11 52.13 23.88 1244 33.01 +14.9Diebold DBD .40 2.5 18 29.80 12.90 438 15.95 -2.4DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 957 103.50 -9.1DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 14 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 17 25.97 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.63 -5.9DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 6 25.82 -6.1Dillards DDS .40 .5 10 88.51 45.51 239 76.12 +26.8Dillard38 DDT 1.88 7.4 ... 26.40 25.13 16 25.35 -2.0DineEquity DIN 2.52m 3.3 5 79.66 36.71 281 76.87 +51.5DiploPhm DPLO ... ... 55 27.78 14.23 749 22.39 +11.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 8.20 -13.9DirBrCm n COM ... ... ... 25.28 23.23 21 24.95 +1.6DirChInt n CWEB ... ... ... 69.08 41.71 57 47.41 -7.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 26.46 +.8DirxAero n DFEN ... ... ... 58.00 25.75 87 49.30 +10.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.70 -11.0DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 24.54 -10.9DirxInds n DUSL ... ... ... 44.53 25.88 12 31.72 -13.6DirxMex n MEXX ... ... ... 33.36 18.90 5 21.71 +5.4DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 5 23.68 -22.7DxRsaBr rs RUSS ... ... ...q 44.39 14.43 62 19.47 -15.3DxSOXBr rs SOXS ... ... ...q 38.39 9.35 2125 13.29 -19.5DxGBull rs NUGT ... ... ...q 44.03 21.25 3110 26.15 -17.5DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6936 14.46 -18.6DirSPX Br SPDN ... ... ... 35.11 28.53 36 30.38 -.8DxGlMBr rs JDST ... ... ...q 103.68 40.90 682 50.08 -2.4DirSPBear s SPXS ... ... ...q 45.37 24.22 4094 28.28 -5.6Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.28 +3.6DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 35.96 -.1DxChiABear CHAD ... ... ...q 41.27 27.67 4 31.73 +1.9DrxNGBear rs GASX ... ... ...q 47.19 18.20 24 21.23 -9.5tDxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4195 8.23 -30.6DrxRBkBull DPST ... ... ...q 95.94 43.51 12 80.48 +10.7DirDGlBr rs DUST ... ... ...q 38.68 19.01 4114 23.44 -1.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 11 49.07 -1.0DxEuFnBl EUFL ... ... ... 65.95 40.00 0 45.30 -4.6DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 50.29 -1.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 19 43.96 +1.8DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 36.83 +3.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 165 43.81 -13.2DiEurBll3x EURL .14e .4 ...q 47.12 27.84 22 37.84 -.6DrxEMBll rs EDC ... ... ...q 168.70 75.34 151 116.13 -7.6Dir MLPHi ZMLP 1.60m 10.8 ...q 18.55 13.61 10 14.75 -7.8DxLatBll s LBJ ... ... ...q 49.13 20.00 2 37.92 +17.4DirTotBBr SAGG ... ... ...q 32.12 30.87 32.12 +3.2DxBrzBull s BRZU ... ... ...q 65.25 20.38 473 43.87 +8.9DxBiotBll rs LABU ... ... ...q 116.54 41.40 1261 77.09 -1.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 18 84.87 -16.9DxNGBll rs GASL ... ... ...q 31.99 14.60 152 21.69 -14.6DrDevMBr DPK ... ... ...q 17.76 10.08 9 11.61 -5.8DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1330 33.22 +9.5DxREBear DRV ... ... ...q 15.62 9.81 65 13.07 +24.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 3 77.12 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 83.50 33.35 -100.0DirPhr 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 36 57.33 -8.0DxSCBear rs TZA ... ... ...q 19.10 10.28 5754 11.07 -9.8DxFnBr rs FAZ ... ... ...q 20.43 9.71 2024 11.14 -4.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 34 62.20 -32.6Dx30TBear TMV ... ... ...q 22.46 17.07 639 21.31 +20.9DxFnBull s FAS ... ... ...q 82.80 41.32 1699 64.20 -6.1DxBiotBea 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 15 40.87 -1.5DxMCBr rs MIDZ ... ... ...q 20.24 11.55 9 12.90 -4.2DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 148 26.94 -9.3DxHcrBll s CURE ... ... ...q 63.45 34.34 127 45.44 -2.5DxTcBull s TECL ... ... ...q 149.65 69.95 262 115.85 +3.3DxRetlBll s RETL ... ... ...q 45.73 21.33 16 34.31 -4.8DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1167 128.94 -6.5Dir30TrBul s TMF ... ... ...q 23.46 17.06 519 17.73 -19.8Dir10TrBear TYO ... ... ...q 15.76 13.12 4 15.56 +10.7Dx10yTBull TYD ... ... ...q 47.36 38.82 38.82 -11.6DxMCBull s MIDU ... ... ...q 53.91 33.43 12 44.46 -4.2DrxREBull s DRN ... ... ...q 24.73 14.68 347 16.69 -26.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 898 32.56 -4.3DirxDMBull DZK ... ... ...q 100.54 60.36 0 79.98 -3.0DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2154 70.78 +.7DrxSPBull s SPXL ... ... ...q 54.49 31.26 5497 42.10 -5.0DirxEnBull ERX ... ... ...q 44.29 21.37 2023 36.76 +5.2Discover DFS 1.40 1.9 13 81.93 57.50 2551 72.37 -5.9Disney DIS 1.68f 1.7 14 115.61 96.20 8019 99.84 -7.1Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 46 12.45 -7.3DrReddy RDY .29e .9 ... 42.97 29.83 294 31.74 -15.5DocuSec rs DSS ... ... ...dd 3.16 .56 9 1.20 -33.3DolbyLab DLB .64 1.0 79 74.29 48.00 801 61.15 -1.4DollarGen DG 1.16f 1.2 22 105.82 65.97 2195 99.03 +6.5DomMidst DM 1.34f 9.0 11 34.85 14.20 396 14.80 -51.4DomEngy D 3.34f 5.1 13 85.30 63.88 4612 65.00 -19.8DomRes un DCUD ... ... ... 53.58 44.50 27 44.95 -13.0DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.29 -5.0sDominos DPZ 2.20f .9 42 243.81 166.74 1708 250.61 +32.6Domtar g UFS 1.74f 3.9 16 52.58 35.72 833 44.80 -9.5Donaldson DCI .72 1.6 25 52.20 42.59 435 45.09 -7.9DonlleyRR rs RRD .56 6.2 10 15.04 6.51 709 8.97 -3.5DonnlyFn n DFIN ... ... ... 24.00 16.41 121 18.57 -4.7DorianLPG LPG ... ... ...dd 9.35 6.20 148 7.47 -9.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 305 20.12 -.3DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.84 28 21.15 -4.7DougDyn PLOW .96 2.3 31 47.40 28.55 44 42.50 +12.4DEmmett DEI 1.00 2.7 24 41.59 34.72 735 37.17 -9.5Dover DOV 1.88 2.0 24 109.06 76.47 3000 94.13 -6.8DoverDG DDE ... ... ...dd 1.79 .92 285 1.57 +53.9DoverMot DVD .08f 3.8 10 2.45 1.80 18 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 13357 64.04 -10.1DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1104 119.81 +23.4Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 8 9.38 -.2DryHYSt DHF .35 10.9 ...q 3.60 3.14 144 3.18 -4.8DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 64 12.41 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 40 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 90 7.59 -12.2DrySM DSM .50 6.6 ...q 8.85 7.43 160 7.50 -12.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 963 44.30 -7.1DriveShack DS .48 9.1 14 6.49 2.41 189 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.40 -1.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.88 -7.1DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.75 -5.1Ducomun DCO ... ... 17 35.58 25.06 19 29.97 +5.3Df&PGblUt DPG 1.40 9.9 ...q 17.29 13.50 75 14.15 -8.8DufPUC DUC .60 7.1 ...q 9.33 8.40 43 8.46 -4.4DukeEngy DUK 3.56 4.5 17 91.78 72.93 2801 79.84 -5.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 12 25.19 -.6DukeRlty DRE .80 3.0 21 30.14 24.30 1762 26.76 -1.7DunBrad DNB 2.09f 1.8 17 130.95 101.17 198 116.38 -1.7Dycom DY ... ... 22 123.99 73.95 370 107.55 -3.5tDynagas DLNG 1.69 20.6 ... 16.87 8.48 294 8.20 -24.5Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 5 26.22 +.8Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 258 6.55 -6.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.49 -.1Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 40 23.84 -3.8E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 6 19.44 -6.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 1 21.43 -11.0E-TrAlerInf MLPI 1.88e 8.5 ...q 28.59 20.31 347 22.23 -8.1ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.39 +2.2ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 120 16.30 -5.9E-TrFood FUD ... ... ...q 19.82 17.55 0 17.81 -1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 18.03 +5.7E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7ETr2xBDC BDCL 3.52e 24.9 ...q 21.50 13.13 165 14.16 -13.9E-TrcCmci UCI ... ... ...q 16.05 11.97 46 15.78 +2.5ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.50 -2.4E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 19.2 4 2.55 1.45 22 1.70 -20.9EG 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 16.82 297 17.46 -21.7EMCOR EME .32 .4 23 85.08 61.97 562 75.07 -8.2EMX Roy g EMX ... ... ... 1.04 .67 36 .87 +4.7ENI E 1.29e 3.3 ...dd 39.57 29.44 237 39.31 +18.4EOG Rescs EOG .74f .6 ...dd 119.00 81.99 3429 117.62 +9.0EP Energy EPE ... ... ...dd 4.85 1.27 347 1.86 -21.2EPAM Sys EPAM ... ... ...cc 125.88 73.86 146 114.88 +6.9EPR Prop EPR 3.84 7.0 14 75.55 51.87 410 55.08 -15.9EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 2 24.25 -9.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 0 34.13 -7.4EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 8 22.07 -11.8EQT Corp EQT .12 .2 ...dd 67.84 43.70 10516 50.94 -10.5EQT GP n EQGP .81e 3.2 13 31.77 21.05 595 25.64 -4.7EQT Mid EQM 4.10f 7.1 11 78.75 55.40 2852 57.72 -21.0ETF SITRis RISE ... ... ...q 24.97 22.59 1 24.91 +4.8ETF JrSil SILJ ... ... ...q 13.81 9.79 58 11.28 -.6ETF Cyber HACK ... ... ...q 37.13 28.38 150 36.42 +15.1ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 28 36.75 +5.3ETF M AlH MJ ... ... ... 39.72 26.02 143 28.17 -3.7ETF M Vid GAMR ... ... ... 51.93 36.25 9 47.22 -1.5ETF Drone IFLY ... ... ... 38.00 33.54 4 35.28 -5.6ETF AIPw n AIEQ ... ... ... 28.00 24.03 43 26.50 +2.4ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.49 -2.1Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.77 +3.6ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.02 +.1ETFAlpAlt ALFA ... ... ...q 47.05 38.47 44.47 +3.9ChngFnDvr CHGX ... ... ... 20.37 18.02 4 18.79 +.3ETF EmM n EEMD ... ... ... 28.41 24.66 0 25.61 -2.1ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.53 +1.5ETF AptF n FTVA ... ... ... 30.36 24.74 6 26.78 -1.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.56 -1.2NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.95 -5.0NtRkBsInt ef RBIN ... ... ... 27.45 25.53 5 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.75 -.9ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.29 -3.7ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 4 34.23 +4.3GlGoGld n GOAU ... ... ... 14.13 11.39 36 12.96 -.4ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 1 27.09 -.2PremisCap TCTL ... ... ... 31.57 27.30 2 29.72 -.8AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 3 32.46 +7.0EtfAlphacln ALFI ... ... ...q 26.95 21.91 0 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 28 30.64 -5.9ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 8 31.61 -5.4EtfInfcMLP AMZA 2.08 28.4 ...q 10.59 6.55 891 7.33 -14.9ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.82 +.6ETF ClinT n BBC ... ... ... 36.25 25.88 3 31.36 +10.3InfrCpPfd PFFR ... ... ... 25.13 23.61 1 23.92 -4.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 10 24.44 -3.1EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 0 25.40 -3.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 26.08 24.40 1 24.46 -4.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 28 64.29 -1.1ETFS Com BCI ... ... ... 25.79 18.58 13 24.90 +1.7ETFS Comd BCD ... ... ... 27.04 23.25 2 26.79 +4.0sETFS EnCm BEF ... ... ... 26.89 22.55 1 27.58 +8.7ETFSGold SGOL ... ... ...q 132.10 117.19 22 127.43 +1.0ETF Pall PALL ... ... ...q 107.47 71.96 23 93.87 -7.6ETF Plat PPLT ... ... ...q 97.94 83.35 27 86.43 -2.3EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.54 -5.1EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 4 15.20 -8.4EagleMat EXP .40 .4 24 122.49 86.51 350 101.42 -10.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 78 18.23 -3.1EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.37 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.25 -.6Earthstone ESTE ... ... ...dd 13.83 7.85 103 10.46 -1.6EastGvP n DEA 1.04 5.0 31 22.32 19.03 245 20.61 -3.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 76.44 379 87.61 -.9EastChem EMN 2.24 2.1 14 112.45 76.11 1181 105.90 +14.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 228 4.95 +59.7Eaton ETN 2.64f 3.5 17 89.85 69.82 3229 75.91 -3.9EatVn 22 n EFL ... ... ... 10.09 9.08 75 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 34 9.80 -2.0EV CAMu EVM .68 6.7 ...q 12.89 10.15 39 10.18 -11.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 18 10.65 -7.4tEVCAMu CEV .71 6.2 ...q 13.01 11.25 19 11.36 -6.6EatnVan EV 1.24f 2.2 22 60.95 42.65 359 55.32 -1.9EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 146 14.77 +1.8EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 112 16.36 +7.5EV FltRt EFT .91 6.0 ...q 15.33 14.03 177 15.13 +5.6EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 11 16.62 +1.9EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 187 13.00 -4.8EV MAMu MAB .65 5.2 ...q 16.00 12.35 2 12.48 -5.5EVMAMu MMV .69 5.5 ...q 14.04 12.28 2 12.37 -5.6tEV MIMu MIW .71 5.7 ...q 14.39 12.53 5 12.54 -6.8EVMIMu EMI .71 5.9 ...q 14.52 12.04 1 12.08 -5.8EVMuniBd EIM .77 6.5 ...q 12.99 11.60 136 11.69 -6.6EVMuni2 EIV .70 6.0 ...q 12.95 11.47 13 11.63 -5.5 EVMunTT ETX .85 4.5 ...q 21.20 18.81 28 18.96 -8.5EV MuIT EVN .85 7.4 ...q 13.13 11.39 96 11.51 -7.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 29 20.22 -10.3EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.71 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 17 11.21 -4.5EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 2 10.63 -8.1EV NYMu ENX .72 6.5 ...q 13.34 11.01 30 11.08 -10.1EVNYMu EVY .74 6.2 ...q 13.56 11.84 16 11.99 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.44 -9.9EVOHMu EVO .73 5.9 ...q 14.11 12.10 6 12.39 -4.9EV PAMu EIP .77 6.5 ...q 13.39 11.62 14 11.86 -4.7EVPAMu EVP .73 6.4 ...q 12.66 11.27 6 11.39 -6.6EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 174 9.15 -5.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 137 14.78 +2.4EV SrInc EVF .42 6.2 ...q 6.90 6.31 114 6.78 +4.0EVShDur EVG 1.08 8.0 ...q 14.64 13.31 40 13.51 -5.9EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 5 9.70 -5.4EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 73 22.22 -4.5EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 115 16.75 -3.3EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 23 25.75 +1.4EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 235 11.93 -2.1EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 479 9.16 -2.3EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 46 15.74 -5.9EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 241 11.61 -2.6EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 151 14.88 -3.2EclipseRs ECR ... ... 19 3.10 1.23 1131 1.31 -45.4Ecolab ECL 1.64 1.1 31 150.46 125.05 1012 146.18 +8.9Ecopetrol EC .16e .7 ... 22.66 8.60 1208 21.69 +48.3Edenor EDN ... ... ... 63.29 28.88 98 52.48 +5.6Edgewell EPC ... ... 11 78.04 42.00 1024 43.34 -27.0EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1151 65.22 +3.1EducRltTr EDR 1.56 4.8 24 40.84 30.07 530 32.20 -7.8EdwLfSci s EW ... ... 40 143.22 100.20 1992 129.61 +15.0eHiCarSvc EHIC ... ... ... 13.43 8.89 142 13.15 +13.78x8 Inc EGHT ... ... ...dd 20.55 10.30 338 19.95 +41.5ElPasoEl EE 1.34 2.6 22 61.15 48.05 148 50.80 -8.2ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.00 -3.6EldorGld g EGO .02e ... 9 3.76 .80 6158 .94 -34.1Electrmed ELMD ... ... 20 7.96 4.12 4 5.25 -13.5ElevCr n ELVT ... ... ... 9.48 5.90 37 7.36 -2.3EliLilly LLY 2.25f 2.7 27 89.09 73.69 5049 82.55 -2.3Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 22.99 -3.2Elkh LoVl n LVHB ... ... ... 34.44 29.71 53 31.24 -3.5ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 62 114.95 79.71 1076 90.15 +.8EllingtnF EFC 1.76 11.8 11 17.00 14.12 59 14.93 +2.9EllingtRM EARN 1.48 13.0 9 15.74 10.23 83 11.40 -5.3Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8EllswthFd ECF .80e 8.8 ...q 9.88 8.77 25 9.14 -2.9Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 7 23.60 -6.1eMagin EMAN ... ... ...dd 3.00 1.23 35 1.45 -12.1EAndinA AKO/A .68e 2.6 ... 28.25 21.51 2 26.50 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 13 30.50 +4.2Embraer ERJ .13e .5 ... 28.55 17.58 608 26.53 +10.9EmerExp n EEX .28 1.4 ... 24.56 18.19 86 19.75 -2.9EmergeES EMES 2.68m ... ...dd 14.35 5.65 419 7.33 +1.9EmergBio EBS ... ... 30 55.91 28.85 200 52.20 +12.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 3404 67.49 -3.2EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.53 15.17 8 17.32 -16.2EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.00 -16.6EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 17.40 -14.7EmpStRTr ESRT .34 2.0 45 21.66 16.23 5744 17.40 -15.2EmployH EIG .80 1.9 14 50.45 38.35 116 41.20 -7.2EElChile EOCC 1.07e 4.5 ... 29.41 21.65 331 23.64 -12.2EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 1180 14.52 -5.5EnableMid ENBL 1.27 9.1 15 16.98 12.89 195 14.03 -1.3EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 313 9.78 -27.0EnbrdgEPt EEP 1.40 13.2 12 19.47 9.05 828 10.58 -23.4Enbridge ENB 2.68 ... ... 42.31 29.00 3731 29.42 -24.8EnCana g ECA .06 .5 22 14.31 8.01 8637 12.75 -4.4EncompHlth EHC 1.00 1.7 21 59.70 42.21 515 57.48 +16.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 925 3.04 +27.2EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 289 3.55 +12.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1395 66.86 +16.1Energizer n ENR 1.16 2.0 20 64.00 40.64 763 57.27 +19.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 98 1.81 +1.1EgyTrEq s ETE 1.22f 7.7 19 19.50 12.80 3578 15.85 -8.2EngyTrfPt ETP 2.26 12.4 18 23.86 15.06 4932 18.17 +1.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.47 6.52 830 11.98 +22.4EnersisAm ENIA .21e 1.8 ... 12.11 9.07 851 11.49 +2.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 323 6.30 +10.9EnerSys ENS .70 1.0 25 84.74 61.33 149 69.61 Engility EGL ... ... ...cc 35.63 21.19 134 26.49 -6.6EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 602 15.25 -13.4Ennis Inc EBF .80 4.3 14 21.50 15.90 110 18.50 -10.8EnovaIntl ENVA ... ... 17 23.65 11.15 347 22.60 +48.7EnPro NPO .88 1.1 44 94.79 65.12 167 77.00 -17.7ENSCO ESV .04 .7 ...dd 8.22 4.10 18977 5.67 -4.1Enservco ENSV ... ... ... 1.20 .27 140 .98 +52.3EnSync ESNC ... ... ... .80 .31 240 .37 -7.8Entercom ETM .36 3.4 13 12.60 9.25 1067 10.55 -2.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 8 24.26 -3.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.95 -3.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.14 -4.3Entergy ETR 3.56 4.4 36 87.85 71.95 1712 81.29 -.1EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 10 24.26 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 11 24.90 -.8EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 23.74 -4.4EntMS FtM EMP ... ... ... 25.49 23.00 9 24.16 -3.9EntgyNO n ENO ... ... ... 26.99 24.25 5 25.38 -.9EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.41 -2.2EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.34 -4.4EntProdPt EPD 1.71f 6.3 21 29.51 23.10 8969 26.98 +1.8Entravisn EVC .20 4.0 50 7.90 4.35 407 4.95 -30.8EntrResc EGI ... ... ... .69 .21 34 .37 -38.6Envestnet ENV ... ... 44 60.28 33.95 195 54.35 +9.0EnviroStr EVI .20e ... 75 43.10 18.90 3 36.85 -7.9EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3683 37.25 +7.8Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 26 27.55 -.4EnzoBio ENZ ... ... ...dd 12.04 5.35 125 6.05 -25.8Equifax EFX 1.56 1.3 20 147.02 89.59 1929 115.97 -1.7EquityCmw EQC ... ... 31 32.35 27.96 592 30.93 +1.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 5 25.66 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.71 258 88.19 -.9EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1529 61.13 -4.1EquusTR EQS ... ... 30q 3.00 2.16 6 2.38 -.8EraGroup ERA ... ... 10 12.78 8.00 58 10.62 -1.2ErinEn rs ERN ... ... ...dd 4.00 1.15 1.63 -40.9Eros Intl EROS ... ... ...dd 16.90 6.65 350 11.00 +14.0EscoTech ESE .32 .6 19 66.80 50.30 49 57.50 -4.6Espey ESP 1.00 3.8 54 27.10 21.07 1 26.41 +10.2Essent ESNT ... ... 9 50.08 32.91 1000 34.02 -21.6EssexPT ESS 7.00 2.9 28 270.04 214.03 511 237.78 -1.5EsteeLdr EL 1.52f 1.0 50 153.88 87.02 1198 147.59 +16.0Esterline ESL ... ... 17 102.70 67.15 144 73.25 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 100 16.11 -2.5EthanAl ETH .76 3.3 16 33.13 21.50 189 23.05 -19.4Etrac2xMtg MORL 3.31e 22.7 ...q 19.50 12.50 128 14.60 -17.3Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 0 69.03 -5.7Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9sEtrCrdOil n OILX ... ... ... 39.15 25.90 1 39.58 +21.4tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.40 12 24.40 -24.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 53.15 -2.0Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 99 15.89 -12.3EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 2 18.21 -9.9EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.31 8 14.67 -6.8EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 20.30 -22.8UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.40 -82.7VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 141.60 10 163.73 -4.9FI EnhEu n FIEE ... ... ... 202.02 156.75 2 173.19 -2.4Etr SP MLP MLPZ .06p ... ... 55.76 31.45 2 36.08 -15.8Etr MLP In MLPQ .08p ... ... 52.95 25.63 31 30.46 -19.2EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8Etr2xLevLg LBDC 2.89e 20.3 ...q 21.53 13.65 14.21 -12.8EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 23 14.65 -17.3EtrSCHiDv SMHD 3.06e 18.7 ...q 23.61 14.27 28 16.37 -16.6Euronav n EURN 2.41e ... ...dd 9.65 6.90 553 8.50 -8.1EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 16 9.74 -1.3EvansBc EVBN .92f 2.0 22 47.08 37.15 10 46.75 +11.6Evercore EVR 1.60f 1.6 23 103.05 66.80 644 99.90 +11.0EverestRe RE 5.00 2.2 25 277.17 208.81 743 231.91 +4.8EveriHldgs EVRI ... ... ...dd 8.99 6.05 424 6.31 -16.3EversrceE ES 2.02f 3.4 19 66.15 55.93 1636 60.02 -5.0Evertec EVTC .40 2.2 15 19.53 12.60 652 18.15 +33.0EvolentH n EVH ... ... ...dd 27.50 10.30 625 16.60 +35.0sEvolPetrol EPM .40f 4.4 19 8.80 6.35 189 9.15 +33.6EvoquaWt n AQUA ... ... ...dd 25.36 20.40 490 20.79 -12.3ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 70 18.35 -5.8RxVlmxWk VMAX ... ... ... 31.03 2.69 1 22.18 +81.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.01 +3.7Ber US Rs n BERN ... ... ... 29.41 24.94 27.55 +2.5ExTTactUS HTUS ... ... ...q 29.30 24.04 2 26.41 -2.7ETF IndExp TETF ... ... ... 21.64 15.10 3 20.48 +7.5RxVlmxInF VMIN ... ... ... 46.55 2.37 72 2.83 -91.8ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.50 -.5ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 76 36.85 -3.2Exelon EXC 1.38f 3.5 11 42.67 33.30 4000 39.51 +.3Express EXPR ... ... 25 11.34 5.28 1172 7.72 -23.9ExtendStay STAY .84f 4.2 49 21.28 16.27 1635 19.93 +4.9Exterran n EXTN ... ... ...cc 33.69 23.29 65 30.03 -4.5ExtraSpce EXR 3.12 3.5 21 89.62 71.34 1058 88.47 +1.2ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 14438 80.86 -3.3F -FB Finl n FBK .06p ... 18 45.43 32.84 31 40.80 -2.8FBL Fn FFG 1.84f 2.4 18 79.70 59.75 14 77.70 +11.6FCB Fin FCB ... ... 22 60.20 39.90 256 59.25 +16.6FGL Hldg n FG ... ... ... 12.25 8.65 341 9.75 -3.2FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.93 916 81.25 -14.2FNBCp PA FNB .48 3.7 16 14.99 12.02 2418 13.15 -4.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 10 28.39 -2.9FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.21 -.4FTFQMom MOM ... ... ...q 26.05 21.20 25.44 +5.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.73 23.17 23.21 -6.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 29.25 -2.5FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 5 24.94 -2.1FQFO USDv OUSA .20e ... ... 33.39 28.66 73 30.40 -4.7FS Invest FSIC .89 11.9 7 9.83 6.95 932 7.50 +2.0FTE Net n FTNW ... ... ... 26.25 14.50 37 15.35 -7.0sFTI Cnslt FCN ... ... 25 51.56 31.65 1112 56.66 +31.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 54

Fabrinet FN ... ... 10 47.02 24.02 550 28.61 -.3FactsetR FDS 2.24 1.2 25 217.36 155.09 230 193.98 +.6FairIsaac FICO .08 ... 46 179.58 131.14 192 170.40 +11.2FairmSant FMSA ... ... ...dd 6.21 2.47 2301 5.58 +6.7FangHldg SFUN .20e 4.3 ...dd 5.58 3.01 680 4.62 -17.2Farmland FPI .51 6.7 69 10.95 7.15 140 7.62 -12.2tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.74 5 24.72 -4.1FedExCp FDX 2.00 .8 15 274.66 186.00 1705 246.93 -1.0FedAgric AGM 2.32f 2.7 ... 92.57 54.51 25 87.42 +11.7FdAgricA AGM/A 2.32f 2.8 24 85.56 51.05 0 81.73 +12.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.18 +.2FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 1 25.69 -2.5FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 480 113.86 -14.3FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 19 21.69 -13.8FedSignl FSS .28 1.3 27 24.18 15.47 146 22.09 +10.0FedInvst FII 1.00 3.2 11 36.76 25.24 2403 31.07 -13.9FedPMu FMN .88 6.6 ...q 15.07 13.30 10 13.33 -5.0Ferrari n RACE ... ... ... 131.20 75.10 364 122.98 +17.3Ferrellgs FGP .40 11.0 ...dd 6.07 2.87 205 3.65 -14.7Ferro FOE ... ... 19 25.50 16.48 285 23.43 -.7FiatChrys FCAU ... ... ... 24.95 10.17 7121 23.50 +31.7FibriaCelu FBR .09e .5 ... 22.05 8.88 1653 19.41 +32.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 20 48.51 -4.8tFidLtdTm FLTB .98 2.0 ...q 50.75 49.34 5 49.35 -1.5tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.59 118 48.72 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 41 40.56 +3.7FidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 37 30.48 -11.2FidEnergy FENY .53e 2.6 ...q 21.69 17.01 157 20.75 +3.5FidFinan FNCL .60e 1.5 ...q 43.90 33.96 133 40.54 -.6FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 133 40.58 +1.5FidIndls FIDU .56e 1.5 ...q 41.28 33.06 92 37.40 -3.4Fid Val n FVAL ... ... ... 35.18 28.14 5 32.40 -1.4Fid Qual n FQAL ... ... ... 34.02 27.75 7 31.71 -.3FidInfoTch FTEC .42e .8 ...q 56.55 42.19 560 52.30 +4.7Fid Moment FDMO ... ... ... 33.84 27.10 9 32.03 +2.4Fid LowVol FDLO ... ... ... 32.45 27.08 10 30.38 -.7Fid RisR n FDRR ... ... ... 32.71 27.43 31 29.98 -2.2Fid CoreD n FDVV ... ... ... 30.41 26.10 26 28.75 +.2FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 62 22.78 -7.8FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 31 33.62 -2.6FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 37 29.35 -5.0FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 25 33.74 -3.7FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 1141 37.23 -5.1FidNatInfo FIS 1.28 1.3 18 103.65 81.72 1795 95.00 +1.0FidClayOp FMO 1.72f 14.8 ...q 15.66 10.27 110 11.66 -11.3Fieldpt 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 39.40 735 83.18 +16.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 1586 52.23 -6.8FtBcp 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 1753 6.98 +36.9FstCash FCFS .88f 1.1 34 85.15 50.95 288 81.90 +21.4FstCwlth FCF .36f 2.3 24 15.67 12.05 584 15.32 +7.0FstData n FDC ... ... 7 19.23 14.73 7161 15.39 -7.9FstHorizon FHN .48 2.6 16 20.86 15.84 2451 18.54 -7.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.45 +1.0FstInRT FR .87f 2.9 ... 32.91 27.38 564 30.27 -3.8FMajSilv g AG ... ... ...dd 9.36 4.93 1690 6.74 FstRepBk FRC .72 .8 ... 105.52 84.56 719 93.38 +7.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 20 25.47 -.2FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.63 -.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.73 -2.6FtRpBk pfG FRCpG ... ... ... 27.50 24.09 8 25.23 -2.4FtTr 22 n FIV ... ... ... 10.10 9.02 132 9.46 +3.6FtTrGlob FAM .90 8.1 ...q 12.15 10.98 28 11.05 -4.6FT MCGr FNY .15e .4 ...q 42.85 33.15 10 40.88 +4.3FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 34.88 -3.8FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 0 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 11 44.34 +4.3FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.61 -.7FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 33.16 -1.0FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 114 14.36 +4.6FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 48.18 +1.5FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 87 17.67 -5.6FtTEqCom ERM ... ... ... 23.64 19.74 3 21.74 -2.8FtT EqTact TERM ... ... ... 23.62 19.67 3 21.67 -3.0tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.36 728 19.44 -2.8FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0FT EM Sl n RNEM ... ... ... 59.26 51.56 53.48 -1.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 26 38.89 -1.0FT PfInc n FPEI ... ... ... 21.03 19.44 54 19.51 -3.1FT VolIn n HDMV ... ... ... 36.34 32.75 11 34.78 +1.3FT VolD n HUSV ... ... ... 23.72 21.53 21 22.68 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 94 22.77 -14.1FTEnInfra FIF 1.32a 8.4 ...q 19.39 14.57 44 15.80 -11.3FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 35 15.06 -7.0FTArcaBio FBT ... ... ...q 147.10 102.93 40 133.28 +7.0FTDJInet FDN ... ... ...q 131.99 91.45 387 123.99 +12.8FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 85 22.25 -2.3FT ConDis FXD .30e .7 ...q 45.57 35.72 30 41.09 -2.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 18 47.08 -3.3FT Engy FXN .33e 2.1 ...q 16.48 12.25 300 15.99 +3.3FT Fincl FXO .65e 2.1 ...q 32.92 26.94 152 31.11 -.7FT HlthCr FXH ... ... ...q 76.92 62.71 33 70.21 +.6FT IndPrd FXR .16e .4 ...q 42.74 33.68 235 38.85 -4.3FT Matls FXZ .37e .9 ...q 46.43 36.89 27 42.41 -3.3FT Tech FXL .13e .2 ...q 59.90 42.59 200 54.78 +6.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 29 26.12 +.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 38 26.25 -.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.76 -3.8FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 595 22.57 -8.1FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 66 15.05 -8.4FT USIPO FPX .32e .5 ...q 74.54 57.95 39 69.37 +1.7FTChnd FNI .19e .5 ...q 43.90 32.59 18 38.18 -3.6FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.75 -1.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.93 -1.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 13 47.87 -1.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.46 129 22.49 -7.7FT LCCore FEX .58e 1.0 ...q 62.82 51.10 44 58.88 +.6FT LCGr FTC .24e .4 ...q 67.59 52.62 39 64.00 +4.6FT LCVal FTA .82e 1.5 ...q 57.69 48.25 189 53.25 -2.5FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 244 12.93 -16.7FT MCCore FNX .51e .8 ...q 69.65 56.86 32 65.52 -.3FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 113 28.42 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.04 +.9FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 130 13.52 -5.0FT MultCG FAD .20e .3 ...q 71.30 55.98 6 68.32 +4.1FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.21 -3.1FT MLPEn FPL 1.26 11.4 ...q 13.69 9.57 120 11.04 -6.9FT REIT FRI .39e 1.8 ...q 24.11 20.20 43 21.26 -8.7FT SCCore FYX .38e .6 ...q 64.05 52.79 67 61.81 +1.0FTSpecFin FGB .70 11.6 ...q 7.64 5.65 34 6.06 -1.3FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 20 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.17 -.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 378 29.98 -2.9FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 13 15.67 -4.0FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 109 13.27 +3.3FirstEngy FE 1.44 4.2 12 35.56 27.93 5581 34.29 +12.0Fitbit n FIT ... ... ...dd 7.32 4.51 2309 5.36 -6.1500.com WBAI ... ... ...dd 23.22 8.12 136 17.77 +75.8FiveOaks OAKS .40m 14.0 9 5.61 2.55 66 2.82 -29.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.22 FvPntHld n FPH ... ... ... 16.74 12.00 108 13.41 -4.9FlagstarB FBC ... ... 32 40.06 28.43 245 34.88 -6.8tF&C DynPf DFP 1.92 8.2 ...q 28.36 23.52 51 23.52 -11.8FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 27 13.30 -11.2FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 24 10.73 -9.1tFlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.33 105 18.36 -10.3FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 28 19.27 -10.8Flanign BDL .25f 1.0 14 30.95 20.20 1 25.30 +7.2Fleetcor FLT ... ... 26 213.74 121.52 449 206.06 +7.1FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 13 110.92 -.9FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 12 59.39 -.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 295 34.29 +3.0Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 123 24.25 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 45 24.54 -1.6tFlxCoreSl n BNDC ... ... ... 28.51 24.23 10 24.21 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.41 1 30.81 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 4 28.81 -1.2FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 11 61.06 -2.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 142 46.76 -4.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 38 68.81 -.6FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 17 24.95 -2.2FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.20 -1.3FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 44 26.44 -1.3FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 25 43.63 -1.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 5 43.19 -2.3FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 33 44.46 -1.3FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.30 -.2FlexSolu FSI ... ... 10 2.58 1.33 5 1.49 -18.1Flor&Dec n FND ... ... 57 58.28 32.40 608 54.71 +12.4Flotek FTK ... ... ...dd 12.52 3.82 1895 3.85 -17.4FlowrsFds FLO .68 3.0 25 22.82 16.80 734 22.60 +17.0Flowserve FLS .76 1.7 ...cc 51.92 37.51 1498 45.24 +7.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1059 59.46 +15.1FlyLeasing FLY 1.00 8.0 11 14.65 11.54 61 12.53 -2.9FEMSA FMX .74e .8 ... 103.82 84.32 737 94.59 +.7FootLockr FL 1.38f 3.2 18 77.71 28.42 1774 43.16 -7.9FordM F .60a 5.2 6 13.48 10.14 80584 11.43 -8.5ForestCA FCE/A .72f 3.6 16 26.30 19.24 1121 20.10 -16.6Forestar FOR ... ... 15 26.39 14.10 66 23.15 +5.2ForsightEn FELP .13 ... ...dd 5.60 3.28 9 3.45 -21.1Fortis n FTS 1.70 5.1 ... 38.24 31.41 120 33.31 -9.2Fortive n FTV .28 .4 ... 80.31 60.40 2667 72.27 -.1FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 137 16.40 -17.7FortunaSlv FSM ... ... 24 6.08 4.03 883 5.74 +10.0FBHmSec FBHS .80f 1.4 19 73.62 54.79 2389 56.64 -17.2ForumEn FET ... ... ...dd 17.97 10.05 897 12.70 -18.3FoundBld n FBM ... ... ... 17.00 11.03 111 14.41 -2.6FourCorP s FCPT 1.10 4.8 17 26.96 21.28 204 22.71 -11.6FourSeEd n FEDU 3.32 47.9 17 10.45 5.67 38 6.93 -23.0FrancoN g FNV .92 1.3 68 86.06 64.90 299 71.16 -11.0FrankCov FC ... ... ...dd 31.20 17.35 19 24.90 +20.0FrankFn n FSB .40p ... 17 44.30 30.30 217 34.30 +.6FrankLibInt FLQH ... ... ... 28.16 23.58 2 24.62 -2.8FrankLibEm FLQE ... ... ... 35.59 29.30 17 32.64 -1.2FrankLibGl FLQD ... ... ... 30.47 27.37 2 28.08 -3.5FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.21 -1.2FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 104 23.74 -4.2FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 28.09 -2.8FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7FrkL US Sm FLQS ... ... ... 27.38 24.17 27.10 +3.5FrkL USMid FLQM ... ... ... 29.28 24.87 0 27.53 -1.7FrankRes BEN .92f 2.7 11 47.65 32.41 3786 33.78 -22.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.20 7.08 366 7.60 -29.2FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 38 11.16 -5.7 FrkUnv FT .47 7.0 ...q 7.39 6.68 32 6.75 -5.9FranksIntl FI .30 4.2 ... 9.19 4.93 788 7.15 +7.5FrptMcM FCX .20 1.3 13 20.25 11.05 31642 15.63 -17.6FresenMd FMS .51e 1.0 ... 57.94 44.33 285 50.34 -4.2FDelMnt FDP .60 1.2 21 61.98 43.02 94 50.11 +5.1FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.05 +6.5Frontlne rs FRO .60e ... 35 6.71 3.79 239 4.56 -.7FullerHB FUL .62f 1.2 25 58.74 46.62 254 50.65 -6.0FutureFuel FF .24a 2.0 14 16.39 11.32 29 11.84 -16.0G -GAMCO s GBL .08 .3 8 32.60 23.97 7 26.16 -11.8GATX GATX 1.76f 2.6 14 73.25 56.00 190 66.64 +7.2GATX 66 GMTA ... ... ... 27.00 22.81 6 25.45 -3.1GCP ApT n GCP ... ... 27 34.79 27.25 451 30.15 -5.5GDL Fund GDL .64 6.8 ...q 10.38 9.13 20 9.40 -3.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.5 29 24.37 18.83 5003 19.71 -15.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 12 24.61 -2.5GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 104 26.60 +2.5GMS Inc n GMS ... ... 16 39.98 27.21 247 31.46 -16.4GNC GNC .80 20.6 3 10.95 3.13 4934 3.88 +5.1GP Strat GPX ... ... 29 31.25 20.30 23 21.75 -6.3GSE Sy GVP ... ... 14 3.75 2.35 8 3.20 -1.5GTT Comm GTT ... ... ...dd 62.32 26.80 172 49.05 +4.5GabCvInc GCV .48 7.8 ...q 6.47 4.91 11 6.12 +3.7GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.33 -.6GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 95 22.26 -4.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.75 -1.5GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 26.00 -1.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.15 -.8GabelliET GAB .60 9.7 ...q 6.65 5.87 492 6.18 -.2GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 23.87 -3.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 24.98 -2.2GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 6 24.23 -3.6GabGSmM GGZ ... ... ... 13.61 11.60 17 12.09 -5.1GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 2 25.13 -1.4GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 19.00 -10.8GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.36 +.3GabGoAn n GGO ... ... ... 24.74 16.18 0 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 47 9.71 -5.9GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.76 -2.2GabMultT GGT .94e 10.0 ...q 10.09 8.27 30 9.44 +2.6GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.41 -6.7GabUtil GUT .60 10.2 ...q 7.20 5.77 117 5.87 -17.3GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 4 25.28 -1.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.98 -1.8Gasa rs GFA ... ... ... 12.99 5.53 7 6.94 -45.0Gain Cap GCAP .24 2.9 ...dd 13.26 5.56 429 8.37 -16.3Gallaghr AJG 1.64 2.3 27 72.77 54.50 987 70.23 +11.0GamGldNR GGN .84 16.5 ...q 5.81 4.80 268 5.08 -2.5GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 1 22.78 -8.2GamNRG&I GNT .84 13.0 ...q 7.23 6.00 27 6.46 -3.7GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.47 -6.2GameStop GME 1.52 11.1 ...dd 25.31 12.20 3212 13.67 -23.8Gannett n GCI .64 6.6 ...cc 12.38 7.36 1111 9.69 -16.4Gap GPS .97f 3.2 15 35.68 21.02 4056 30.12 -11.0GardDnv n GDI ... ... ... 38.00 19.91 1026 30.86 -9.0Gartner IT ... ... 36 142.16 110.76 439 119.32 -3.1GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 168 23.60 -4.6GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.07 -.1GasLog GLOG .56 3.3 46 22.55 12.75 252 17.10 -23.1GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 0 26.60 GastarExp GST ... ... ...dd 1.40 .38 355 .72 -31.8Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 7 15.75 -12.1Gastar pfB GSTpB 2.69 14.5 ... 23.50 8.46 2 18.61 -1.4GatesInd n GTES ... ... 35 18.72 15.61 230 15.94 -11.8GazitGlobe GZT .37e 3.9 ... 11.00 9.01 14 9.61 -8.7GeeGroup JOB ... ... ...dd 6.50 2.00 1 2.23 -19.8GencoSh rs GNK ... ... ...dd 17.25 8.47 87 16.49 +23.8Generac GNRC ... ... 18 53.78 33.77 506 45.30 -8.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 33.88 -1.5GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.91 -2.6GnCable BGC .72 2.4 37 30.18 14.95 820 29.70 +.3GenDynam GD 3.72f 1.8 22 230.00 190.31 2405 211.75 +4.1GenElec GE .48 3.3 ...dd 29.47 12.73 64675 14.38 -17.7GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 37 24.34 -2.5GECap 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 +.8GenMills GIS 1.96 4.4 12 60.69 43.18 4413 44.37 -25.2GenMoly GMO ... ... ...dd .53 .28 85 .37 +11.6GenMotors GM 1.52 4.0 ...dd 46.76 31.92 16558 38.25 -6.7GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 421 6.06 -8.5Gensco GCO ... ... 13 55.30 20.90 219 43.50 +33.8GenesWyo GWR ... ... 24 84.40 61.44 518 72.26 -8.2GenesisEn GEL 2.88f 13.3 31 32.59 18.42 562 21.67 -3.0GenesisHlt GEN .24 16.7 ...dd 2.68 .60 417 1.44 +88.7GenieEn n GNE .30 7.0 ... 8.10 3.82 20 4.27 -2.1GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 7 7.21 -1.8Genpact G .30f ... 20 34.79 24.28 323 31.90 +.5GenuPrt GPC 2.88f 3.2 20 107.75 79.86 1411 88.99 -6.3Genworth GNW ... ... 2 4.15 2.66 2242 2.88 -7.4GeoGrp s GEO 1.88 8.5 13 33.48 19.05 692 22.01 -6.7GeoPark GPRK ... ... ... 15.39 6.48 136 14.52 +46.5GaPw 77 n GPJA ... ... ... 26.14 23.01 16 24.48 -4.4Gerdau GGB .02e .4 ... 5.32 2.60 3210 4.85 +30.4GerNew GF 1.23e .4 ...q 21.49 15.67 25 19.34 -.5GettyRlty GTY 1.28 5.1 14 29.89 22.68 73 24.95 -8.1GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 308 29.37 -9.1Glatfelter GLT .52 2.4 17 23.85 16.53 91 21.50 +.9Glaukos n GKOS ... ... ... 48.89 23.08 342 32.32 +26.0GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3955 40.20 +13.3GblBrCopp BRSS .24 .8 12 36.50 27.50 118 31.10 -6.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 147 7.59 -7.4GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 0 24.05 -5.0GlobNetL n GNL .94 5.2 29 23.87 15.55 495 18.26 -11.3GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 3 24.65 -4.0GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 38 16.55 -.9GlobPay s GPN .04 ... 38 118.94 80.01 851 112.16 +11.9GlbShipLs GSL .40 33.3 ...dd 1.94 .97 75 1.20 +3.4GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 24.04 +.5GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 3 22.40 -1.3GbXSpDvE SDEM .63e ... ...q 17.90 15.17 4 16.25 -.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.08 -.9GblXEffic EFFE .16p ... ...q 27.69 24.99 3 26.12 -2.0GblXPortgl PGAL .36e 2.9 ...q 13.10 10.38 11 12.57 +5.8GblXColum GXG .41e 3.8 ...q 11.51 9.26 62 10.92 +9.0GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 1 24.04 +.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 207 12.44 -8.5GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.73 -.6GblXArg ARGT .09e .3 ...q 38.46 27.40 83 34.51 -2.3GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 103 24.51 -4.3GXSupInPf SPFF .99 8.4 ...q 13.00 11.70 31 11.83 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.14 6 30.15 +1.5GbXGreece GREK .13e 1.2 ...q 11.56 8.57 895 10.52 +2.3GblXChCon CHIQ .12e .7 ...q 19.96 13.40 46 18.22 -2.4GblX MLP MLPA .90e 9.9 ...q 11.59 8.14 1260 9.09 -7.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.35 -1.7GblXChiEn CHIE .41e 3.3 ...q 12.48 10.42 0 12.28 +8.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 153 20.67 -5.1GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 7 18.30 +1.7GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 1 17.66 +3.9GblXPakist PAK ... ... ...q 19.23 12.15 6 12.93 +4.4GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.66 -4.0GblXNorway NORW .83e 5.8 ...q 14.63 11.10 58 14.43 +9.9GblXScUS n SCIU ... ... ...q 32.53 27.62 31 31.14 +.7GblXScEu n SCID ... ... ...q 29.75 25.67 11 28.45 +2.6GblXScAs n SCIX ... ... ...q 27.08 23.68 8 25.73 -.6GblXScJp n SCIJ ... ... ... 33.72 28.14 10 31.74 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 10 24.22 -2.7GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 20 23.06 +6.2GbX US Inf PAVE ... ... ... 17.80 13.80 42 15.90 -5.2GblFound n BOSS ... ... ... 20.72 15.35 5 18.29 +5.6GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 29 26.13 -4.5GlbXSilv rs SIL ... ... ...q 37.30 28.21 41 30.91 -5.3GlbXLith rs LIT ... ... ...q 41.21 28.00 188 33.00 -14.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.79 -2.2GbXUran rs URA ... ... ...q 16.36 11.81 135 13.02 -13.5GlblScape GSB .06 1.6 20 5.51 3.27 5 3.65 +2.8Globalstar GSAT ... ... ...dd 2.59 .53 8727 .66 -49.8GlobantSA GLOB ... ... 53 54.84 33.87 317 45.22 -2.7GlobusMed GMED ... ... 46 52.56 27.79 1823 51.97 +26.4Glowpoint GLOW ... ... ...dd .65 .15 415 .19 -46.4GoDaddy n GDDY ... ... 93 65.34 37.25 883 64.75 +28.8GolLinhs s GOL ... ... ... 14.48 4.13 569 11.03 +25.9GoldFLtd GFI .02e .5 ... 4.70 3.06 3645 3.73 -13.3GoldResrc GORO .02 .4 64 5.33 3.08 258 5.09 +15.7GoldStdV g GSV ... ... ... 2.07 1.25 226 1.65 -5.7Goldcrp g GG .24 1.8 19 15.55 11.64 9904 13.66 +7.0GoldenMin AUMN ... ... ... .68 .36 48 .41 -6.0GoldStr g GSS ... ... 7 .92 .56 557 .72 -19.1GldFld GV ... ... 11 6.38 3.60 61 4.40 -10.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 50 25.82 -2.6GS BDC n GSBD 1.80 9.4 10 25.04 18.78 119 19.07 -14.0GS ActbtInt GSIE ... ... ...q 32.48 26.88 50 30.29 +1.0GS ActEM GEM ... ... ...q 39.44 30.30 72 35.80 GS ActEur GSEU .60e ... ... 33.94 28.87 4 32.11 +1.3GS ActJpn GSIY ... ... ... 36.02 29.20 1 34.45 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 3 43.42 -.1GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.53 -2.0GS CpBd n GIGB ... ... ... 50.44 47.97 2 48.07 -4.3GS ActLgC GSLC ... ... ...q 57.42 46.85 108 53.89 +1.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 29 100.08 +.1GS Indus n GVIP ... ... ... 57.97 45.03 9 53.46 +.9GS SCap n GSSC ... ... ... 45.33 39.39 5 44.03 +1.7GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.3 23 275.31 209.62 2885 240.09 -5.8GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 17 27.71 -3.0GoldS pfN GSpN ... ... ... 28.34 25.95 37 26.16 -6.0GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 10 26.07 +.7GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 8 22.72 -.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 26 21.76 -3.5GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 91 22.24 -1.5GS MLPEn GER .64 10.4 ...q 8.29 5.25 312 6.15 GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 203 8.71 -2.6GoodrPet n GDP ... ... ... 14.50 8.20 46 12.68 +16.2GormanR GRC .50 1.6 28 33.50 23.55 68 31.39 +.6vjGrace GRA .96 1.4 20 77.37 58.48 1343 69.32 -1.2Graco s GGG .53 1.2 15 49.69 34.89 1169 45.98 +1.7GrahamCp GHM .36 1.6 15 24.03 17.97 19 21.96 +4.9GrahamH s GHC 5.32f .9 23 625.45 536.90 9 610.05 +9.3Graingr GWW 5.44f 2.0 24 309.80 155.00 960 276.89 +17.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.54 -5.2GrmPrTr rs GPT 1.50 6.5 ... 31.26 21.12 959 22.95 -13.9sGranTrra g GTE ... ... ...dd 3.25 1.93 2757 3.29 +21.9GranaMon GRAM .25e 7.2 ... 5.15 2.25 80 3.48 +22.1GraniteC GVA .52 1.0 31 68.58 45.14 267 53.24 -16.1GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 268 16.77 -5.5GraniteRE GRP/U 2.30 ... ... 42.10 35.51 2 38.89 -.5Gran Gld n BAR ... ... ... 142.87 123.68 1 131.61 +1.0GranCom n COMB ... ... ... 27.07 24.80 5 26.64 +1.8 GranSP n COMG ... ... ... 32.29 24.96 0 29.57 +6.8GrphTInt n EAF ... ... ... 16.45 14.44 1725 16.25 +4.8GraphPkg GPK .30 2.1 15 16.74 12.65 8589 14.57 -5.7GrayTelev GTN ... ... 6 17.80 11.25 1188 11.70 -30.1GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0GrtAjax n AJX 1.20 8.9 9 15.40 12.27 34 13.47 -2.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.17 -.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 189 1.23 -4.7GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1386 32.38 +.4GrtWstBcp GWB .80 1.9 16 45.00 33.27 482 41.44 +4.1GreenDot GDOT ... ... 43 69.37 33.81 304 61.04 +1.3GreenTrH n GHG ... ... ... 13.05 10.75 451 11.32 -12.6GreenbCos GBX .92f 2.1 9 54.45 41.45 285 44.00 -17.4Greenhill GHL .20 1.0 ...dd 26.00 13.80 312 19.95 +2.3Greif A GEF 1.68 2.8 20 65.60 47.97 139 60.01 -.9Greif B GEF/B 2.51e 3.9 21 71.95 52.50 3 64.95 -6.3Griffon GFF .28f 1.4 21 24.75 17.45 73 20.25 -.5Group1 GPI 1.00f 1.6 9 84.47 51.62 389 64.39 -9.3GrubHub GRUB ... ... ...cc 112.41 41.35 857 98.53 +37.2GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 34 105.00 +2.2GpoASur ASR 3.31e ... ... 229.45 165.93 49 176.59 -3.2GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 69 8.76 +3.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 6 9.89 +5.8GpSuprvi n SUPV ... ... ... 33.85 16.11 416 26.55 -9.4GpTelevisa TV ... ... ... 27.37 14.20 2442 17.05 -8.7GuangRy GSH .63e 2.2 ... 37.43 24.43 14 28.76 -13.9Guess GES .90 3.8 ...cc 24.01 9.56 791 23.71 +40.5GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.15 -7.0Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 7 24.19 -2.7GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 17 21.59 -1.6GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 128 8.36 -6.1GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 145 56.34 -7.1GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 0 8.04 -4.2GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 0 25.92 -6.0GugSolar TAN .83e 3.3 ...q 26.70 17.46 101 24.89 -1.0GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.01 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.27 13 30.62 +3.5GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 5 37.57 +.6Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 1 42.57 -10.1GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 14 44.97 +3.4GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 158 20.49 -5.1Guidewire GWRE ... ... ...dd 92.65 60.15 276 84.56 +13.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 35.40 17.80 53 34.70 +21.8H -HCA Hldg HCA .35p ... 14 106.84 71.18 3335 95.34 +8.5HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 102 42.00 +40.5HCP Inc HCP 1.48 6.6 12 33.67 21.48 2787 22.38 -14.2HDFC Bk HDB .37e .4 ... 110.77 79.30 450 94.89 -6.7HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.22 -.9HFF Inc HF 1.80e ... 18 51.74 30.06 819 37.77 -22.3HMG HMG ... ... ...dd 16.33 8.94 1 13.17 +5.4HNI Corp HNI 1.14 3.2 17 47.36 31.16 142 35.08 -9.0HP Inc HPQ .53 2.5 13 24.75 17.10 5611 21.48 +2.2tHRG Grp HRG ... ... ...dd 20.17 14.22 15294 11.70 -31.0HSBC HSBC 1.50e 3.0 ... 55.89 41.21 812 49.96 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 42 25.73 -.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 57 26.41 -3.4HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 144 26.27 -2.1sHaemonet HAE ... ... 73 77.27 38.47 491 78.32 +34.8HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2602 5.37 -29.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6847 52.60 +7.6HalyrdHlt HYH ... ... 23 50.99 35.24 260 46.34 +.3HamBchBr HBB .34 1.5 ... 41.00 20.97 86 22.11 -13.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.98 -.9tHanJS JHS .87e 6.4 ...q 15.12 13.64 34 13.60 -8.4HanJI JHI 1.45e 8.8 ...q 18.85 16.42 8 16.53 -5.5HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 61 15.05 -12.1HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 84 20.22 -5.6HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 54 19.66 -8.5HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 64 17.54 -6.5HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 77 21.94 -11.0Hanesbds s HBI .60 3.3 9 25.73 17.16 7489 18.27 -12.6HannArms HASI 1.32 6.8 27 25.28 17.33 221 19.33 -19.7HanoverIns THG 2.16 1.8 64 121.39 79.23 112 117.81 +9.0HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.15 -.7HarleyD HOG 1.48f 3.5 13 57.64 40.53 2609 41.82 -17.8HarmonyG HMY .05 ... ... 2.53 1.56 7351 2.05 +9.6HarrisCorp HRS 2.28 1.4 28 170.54 106.18 1273 159.75 +12.8Harsco HSC .20m 1.0 53 23.20 12.80 333 20.80 +11.5HarteHk rs HHS ... ... ... 14.50 7.27 21 9.10 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.64 -1.3HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 34 28.96 -1.0HartfdFn HIG 1.00 1.9 18 59.20 48.21 2573 52.20 -7.2HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5Haverty HVT .72f 3.9 19 27.23 17.70 66 18.35 -19.0HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9HawaiiEl HE 1.24 3.6 24 38.72 31.71 425 34.55 -4.4Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 99 5.03 -15.5HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1077 27.05 -15.8HlthcreTr HTA 1.22 5.0 44 32.84 24.19 1282 24.38 -18.8HeclaM HL .01e .3 ...dd 6.16 3.25 3688 3.86 -2.8HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 149 90.19 Heico A s HEI/A ... ... 58 78.65 47.00 145 74.65 HelixEn HLX ... ... ...dd 8.70 4.82 4238 7.92 +5.0HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1177 71.67 +10.9Hemisphrx rs HEB ... ... ... .74 .28 721 .32 -7.5HennCap n HCAC ... ... ... 10.49 8.97 4 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 15 10.60 +2.2sHerbalife HLF ... ... 23 104.97 60.71 1090 105.86 +56.3HercHld n HRI ... ... ... 72.99 33.27 285 55.59 -11.2HercTGC HTGC 1.24 10.3 14q 15.60 11.55 291 12.08 -7.9HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 7 25.07 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 170 15.69 -12.9Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 0 24.20 -3.7Hersha rs HT 1.12 6.0 14 19.87 16.60 761 18.71 +7.5Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 1 23.15 -6.1Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.10 -6.6tHershey HSY 2.62 2.8 20 116.49 91.92 3524 93.29 -17.8HertzGl HTZ ... ... ... 27.27 8.52 1260 21.42 -3.1Hess HES 1.33f 2.3 ...dd 59.56 37.25 4036 58.44 +23.1Hess pfA HESpA ... ... ... 67.42 48.24 81 66.53 +14.9HessMidP n HESM 1.29f 6.2 28 26.78 18.32 184 20.81 +5.0HP Ent n HPE .56f 3.2 43 19.48 12.70 10687 17.39 +21.1Hexcel HXL .50 .7 24 69.52 49.20 321 66.74 +7.9Hi-Crush HCLP 1.05e 8.6 14 15.45 7.25 858 12.15 +13.6sHighPtRs HPR ... ... ...dd 6.93 2.66 2372 6.75 +31.6HighlFlR n HFRO ... ... ... 16.60 15.00 126 16.02 +3.4HighwdPrp HIW 1.85 4.2 19 53.34 41.34 716 43.62 -14.3Hill Intl HIL ... ... ...dd 6.00 3.95 305 5.40 -.9Hill-Rom HRC .80f .9 23 91.11 71.91 800 88.02 +4.4HillenInc HI .83 1.8 23 49.35 34.65 165 47.20 +5.6HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 0 33.99 -1.0HilltopH HTH .28f 1.1 13 28.86 21.47 133 24.47 -3.4HilGrVa n HGV ... ... ... 47.75 32.20 628 43.35 +3.3Hilton HLT .60 .7 41 88.11 58.90 5684 81.93 +2.6HoeghLP HMLP 1.72 9.9 11 20.65 15.33 117 17.35 -7.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 23 25.75 -4.3HollyEngy HEP 2.62f 8.8 14 37.56 26.09 117 29.79 -8.3sHollyFront HFC 1.32 2.1 15 62.22 23.46 2144 62.11 +21.3HomeDp HD 4.12f 2.2 26 207.61 144.25 8650 185.72 -2.0Honda HMC .84e 2.4 ... 37.29 27.05 502 34.76 +2.0HonwllIntl HON 2.98 2.0 65 165.13 129.00 2395 146.80 -4.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 59 44.40 +.7tHorizGbl n HZN ... ... 37 19.26 7.69 263 7.72 -44.9HorizFn22 n HTFA ... ... ... 25.93 25.26 4 25.42 +.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 1 48.85 -2.9HorGKWld KLDW ... ... ...q 35.73 29.52 2 34.24 +2.3HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 59 20.55 -4.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.05 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 55

Hormel s HRL .75 2.1 22 38.00 29.75 2220 36.31 -.2Hornbeck HOS ... ... ...dd 4.87 1.51 169 3.61 +16.1HostHotls HST 1.00a 5.1 16 21.53 17.26 5029 19.60 -1.3HoulihnL n HLI .80 1.8 18 52.81 32.72 126 44.63 -1.8HstnAEn HUSA ... ... ... 1.05 .22 474 .23 -30.6HovnanE HOV ... ... ...dd 3.41 1.66 1840 2.04 -39.1HHughes HHC ... ... 28 140.38 114.28 163 134.29 +2.3HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 34 25.56 +2.2Hubbell HUBB 3.08 2.9 20 149.03 105.10 754 106.17 -21.6HubSpot HUBS ... ... ...dd 124.45 63.00 685 109.45 +23.8HudBayM g HBM .02 ... 10 10.25 4.60 310 7.05 -19.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 530 32.19 -6.0HugotnR HGT .09e 14.2 2 2.10 .55 98 .64 -54.6Humana HUM 2.00f .7 25 299.67 220.80 456 296.23 +19.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 39.12 +2.0HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.21 -1.1HuntgtnIng HII 2.88 1.1 23 276.69 183.42 226 251.50 +6.7Huntsmn HUN .65f 2.2 11 36.09 23.12 4102 29.82 -10.4Hyatt H ... ... 37 83.02 54.38 771 78.13 +6.2HysterYale HY 1.21 1.7 19 93.90 59.38 57 72.32 -15.1I -IAMGld g IAG 1.52f 27.9 91 7.25 3.55 2954 5.45 -6.5ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4747 8.33 -14.4IDT Cp IDT 1.00f 17.9 ... 17.71 5.23 113 5.60 -47.2IEC Elec IEC ... ... ...cc 5.05 3.35 12 4.35 +5.6ING ING .14e .8 ... 20.58 16.31 3383 16.82 -8.9ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 30 25.42 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 34 25.63 -.3ION Geo rs IO ... ... ...dd 32.45 3.20 242 30.05 +52.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.04 66 30.40 -.1IQ Hedge MCRO ... ... ...q 27.20 25.38 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.39 3 21.97 +.3IQ Ch SC n CSML ... ... ... 29.58 23.89 86 27.68 -1.3IQ HdgEv QED ... ... ...q 22.00 20.53 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.37 -3.1IQ CorePl n AGGP ... ... ... 21.05 18.96 34 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.50 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.85 1 24.14 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 22.24 -1.5IQ 50HgEur HFXE ... ... ...q 21.45 18.94 1 20.25 -.4IQ 50HIntl HFXI ... ... ...q 22.80 19.78 17 21.53 -.6IQ RealRtn CPI ... ... ...q 27.85 27.15 8 27.50 +.3IQUSReSC ROOF 1.43e 6.0 ...q 27.88 22.60 13 23.91 -9.2IQMrgArb MNA ... ... ...q 31.92 29.98 58 30.67 -1.2IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 34.22 -2.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 11 28.03 -1.9IQVIA Hldg IQV ... ... 12 110.67 81.62 1037 96.50 -1.4IRSA IRS ... ... ... 32.97 21.22 83 23.85 -19.4iShGold IAU ... ... ...q 13.11 11.61 13749 12.65 +1.1iShGSCI GSG ... ... ...q 17.55 13.16 342 17.40 +6.9iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 733 22.25 -4.0iSAstria EWO .37e 1.5 ...q 27.41 19.55 41 25.25 +2.5iShBelg EWK .51e 2.4 ...q 23.00 19.33 66 20.93 -.4iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 12054 42.87 +6.0iShCanada EWC .48e 1.7 ...q 30.60 25.58 1587 28.09 -5.2iShEMU EZU .86e 1.9 ...q 47.13 39.32 6675 44.44 +2.4iSFrance EWQ .58e 1.8 ...q 33.73 28.05 600 32.60 +4.4iShGerm EWG .60e 1.8 ...q 35.87 29.73 1738 32.52 -1.5iSh HK EWH .61e 2.4 ...q 26.93 22.80 2942 25.36 -.2iSh SKor EWY .65e .9 ...q 79.07 62.05 3955 75.20 +.4iShMexico EWW .78e 1.5 ...q 57.82 47.79 3888 51.26 +4.0iShNeth EWN .66e 2.0 ...q 34.09 28.10 251 32.25 +1.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 260 46.97 -1.7iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 399 66.59 -4.9iShSpain EWP .99e 3.0 ...q 36.38 31.52 508 33.19 +1.3iSSwedn EWD .76e 2.3 ...q 36.71 32.02 260 33.37 -1.6iShSwitz EWL .75e 2.2 ...q 37.84 33.31 398 34.15 -4.0iShFrntr100 FM .30e .9 ...q 36.19 28.36 204 33.31 +.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 14 50.16 -.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 27 54.97 +1.0tiShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 9 49.30 -3.7iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.15 23 48.28 -3.4iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.34 -7.5iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 102 41.70 -.3iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 4 10.66 -1.6iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 32 23.08 +7.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.07 -1.0iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 8 88.21 +.1iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 9 52.67 -.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 127 48.88 +1.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 65 83.65 -.8iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 338 61.41 +1.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 45 81.62 +2.3iShThai THD 1.88e 1.9 ...q 103.71 76.35 190 98.67 +6.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 49.41 -3.7iShChile ECH .71e 1.3 ...q 56.53 41.34 148 54.51 +4.5iShBRIC BKF .54e 1.2 ...q 50.94 36.00 5 44.95 +1.0iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 22 55.49 +.1iShSilver SLV ... ... ...q 17.14 14.44 8407 15.58 -2.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 505 117.25 -1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 8 102.18 -3.2iShAcwiMV HACV ... ... ...q 29.95 27.41 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 16 166.13 +6.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 153.27 -3.5iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 5 16.75 +2.8iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 4 18.04 -3.3iShSPTUS s ITOT ... ... ...q 65.40 53.79 478 61.13 iShSTNtMu SUB .86 .8 ...q 106.40 104.40 63 104.45 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 15 110.90 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 849 112.16 -1.7iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 22047 46.79 +1.3iShTransp IYT 1.70e .9 ...q 206.73 157.65 460 187.62 -2.1iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 0 52.46 +3.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2563 268.15 -.3iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 181.60 -2.2iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 4870 105.85 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 39.79 45046 46.97 -.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6027 115.06 -5.3iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 64.21 -.7iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 1117 24.41 -2.7iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 8 58.30 -3.7iShGblTech IXN 1.10e .7 ...q 171.45 128.06 34 158.70 +3.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 5 50.37 -4.7iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 208.91 +3.2tiShIndones EIDO .35e 1.4 ...q 30.61 25.66 1318 25.57 -10.1iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 572 156.37 +2.4iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.35 -2.6iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 14 112.94 +.4iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 12 69.68 -.4iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 221 82.03 -1.0iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 121 37.25 +4.8iShCalMn s CMF ... ... ...q 59.75 57.68 57 57.77 -2.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 8 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 3 83.04 -1.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 167 43.59 -3.6iShNANatR IGE .85e 2.4 ...q 38.02 30.59 37 36.00 +1.6iSh JPXNik JPXN ... ... ... 70.78 56.60 2 66.03 +1.7iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 222 83.10 -.6iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1926 37.03 +8.4iShUSAMo MTUM .81e .8 ...q 113.60 84.64 469 107.18 +3.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 11 158.77 -.5iShPhilpns EPHE .20e .6 ...q 40.19 32.21 173 33.23 -14.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 929 110.77 -3.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 950 107.80 -2.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 4 44.85 +2.8iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.04 -2.6iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 4 39.21 -.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 48 67.02 +1.5iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6528 117.98 -7.0iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 37 74.54 +1.9iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 7 61.36 -.2iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 398 34.07 +.8iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 23698 70.90 +.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 1 65.48 +1.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 402 87.42 -1.9iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 36 60.05 -7.3iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 146 122.58 +1.6iShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 12 28.30 +9.7iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 115 207.44 -.3iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.84 -1.3iShIreland EIRL .55e 1.2 ...q 50.12 42.21 4 47.50 -1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 618 189.28 -.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 40 58.51 -7.4iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 17412 85.80 -1.7iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 5 43.38 +10.0iShSft IGV .12e .1 ...q 183.23 130.68 214 174.32 +12.8iShCorUS n FTY ... ... ... 51.01 43.20 33 45.02 -9.3iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 4 67.39 -.3iShNetw IGN .25e .5 ...q 55.29 43.74 4 51.93 +7.1iShNATch IGM .73e .4 ...q 195.60 142.10 41 181.79 +7.7iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 14 56.73 -8.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.30 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 77 92.45 -8.8iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 34 98.98 +.8iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 7 92.39 -.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 29 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 22 185.25 +3.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 109.99 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 2731 34.63 -4.0iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1578 121.42 -2.3iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.37 +3.3iShPoland EPOL .42e 1.7 ...q 30.19 23.14 206 25.16 -7.1iSMCGth IJK 1.88e .9 ...q 230.66 189.87 68 218.29 +1.1iShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 59 107.40 -2.2iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 864 137.24 +1.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 27 48.45 -7.8iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 903 148.37 -.2iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 731 125.40 -.3iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 461 192.86 +3.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 15 129.23 -5.0iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1263 51.02 +.4iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 14815 154.91 +1.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 232 84.96 -5.7iShChina MCHI .61e .9 ...q 76.72 50.21 4171 66.64 +.2iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 288 74.09 +1.5iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 167 158.05 -.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 15 69.48 -.8iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 45 129.52 -2.5iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 872 52.31 -.9iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 145.57 -4.4iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 100 157.33 -1.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 3 49.81 +.6iShTelecm IYZ .68e 2.5 ...q 34.12 26.34 401 27.68 -5.9iShTech IYW 1.20e .7 ...q 184.45 138.25 125 169.61 +4.2iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 7 91.06 -1.9iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.44 8 98.02 -7.5iShREst IYR 2.76e 3.7 ...q 83.27 71.27 7008 74.90 -7.5iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 10 114.03 +4.2iSh0-5Tips STIP ... ... ...q 101.11 99.37 148 99.77 -.1iShHmCnst ITB .09e .2 ...q 46.56 31.86 3496 39.24 -10.2iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 74 143.50 -2.6 iShAerosp ITA 1.31e .7 ...q 207.47 149.17 283 198.14 +5.3iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 35 175.88 +.9iShFinSv IYG 1.21e .9 ...q 142.14 105.42 240 131.85 +1.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 82 50.92 +3.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 65.14 -2.2iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 175 118.16 -1.1iShBroker IAI .65e 1.0 ...q 70.58 49.01 195 66.18 +5.4iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 473 40.96 +3.3iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 12 111.53 +.4iShCrSPS s IJR ... ... ...q 80.68 66.77 1816 78.78 +2.6iShMedDev IHI 1.57e .8 ...q 194.27 155.25 145 190.55 +9.8iShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 21 114.67 -9.5iShHltcPrv IHF .24e .1 ...q 172.85 137.38 8 164.15 +4.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 232 63.47 +.6iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 146.18 -5.3iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 45 99.13 -3.0iShPeru EPU .70e 1.6 ...q 44.95 32.90 12 44.28 +8.1iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 4302 66.85 +1.1iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 54 37.54 +4.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 17 133.46 -.1siShO&GEx IEO 1.06e 1.5 ...q 71.30 50.49 74 71.52 +10.1iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 46 53.59 -.5iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 319 47.76 +1.1iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 39 44.52 -.9iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 64 98.68 +3.1iShModAllo AOM .71e 1.9 ...q 39.05 36.58 62 37.53 -1.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 17 24.77 -4.1iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 206 56.00 +1.4iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 65 155.15 +1.0iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 26 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 100 80.92 +.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.52 5 23.58 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.59 8 25.71 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.82 10 25.89 -.7iStar STAR ... ... 5 12.68 9.75 332 10.09 -10.7iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.01 -1.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 5 24.92 -2.4iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 2 24.70 -1.9ITT Inc ITT .54f 1.1 19 57.62 36.93 308 49.82 -6.7iBio IBIO ... ... ...dd .55 .14 500 .16 -8.5Idacorp IDA 2.36 2.5 23 100.04 79.59 285 93.12 +1.9IDEX IEX 1.72f 1.3 32 150.72 102.69 439 137.16 +3.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 4178 141.41 -15.2Imax Corp IMAX ... ... ...cc 31.00 17.58 805 23.20 +.2ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 345 .26 -18.7ImpacMtg IMH ... ... 4 17.40 7.18 9 8.88 -12.6ImpOil g IMO .64f 2.1 60 32.81 25.91 384 30.10 -3.5IncOpR IOR ... ... 27 12.55 8.31 12.25 +10.5IndCDrillg ICD ... ... ...dd 5.48 2.72 87 4.46 +12.1IndepHld IHC .12f .3 14 39.85 17.25 4 36.30 +32.2IndepRT IRT .72a 7.7 19 10.63 8.26 419 9.30 -7.8IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 66 24.94 -4.5IndiaGCap IGC ... ... ...dd 1.63 .30 360 .58 -42.2IndoTel s TLK .67 ... ... 36.19 25.96 395 26.83 -16.7IndBach IBA .87e 1.4 ... 67.61 52.72 24 60.76 +6.0Infosys INFY .40e 2.3 16 18.71 13.88 4873 17.46 +7.6InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 356 21.37 +15.0InfuSystem INFU ... ... ...dd 2.95 1.20 9 2.85 +23.9IngerRd IR 1.80 2.1 20 97.67 79.63 3892 85.01 -4.7Ingevity NGVT ... ... ... 82.67 53.62 112 78.99 +12.1Ingredion INGR 2.40 1.9 17 146.28 113.42 348 125.12 -10.5InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 196 33.81 +4.6InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.38 -2.0Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.56 -11.1Inphi IPHI ... ... 15 44.25 23.65 932 28.55 -22.0InsightS n INSI ... ... ... 21.10 18.71 20 18.82 -5.4sInsperity s NSP ... ... 28 77.95 34.88 398 77.15 +34.5InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 46.65 151 59.00 -22.3Instructre n INST ... ... ...dd 46.50 23.40 239 40.95 +23.7IntegerHl ITGR ... ... ...dd 58.54 33.90 119 55.95 +23.5Intellichk IDN ... ... ...dd 4.55 1.50 7 2.00 -21.9IntellgSys INS ... ... ...dd 5.33 3.30 2 5.02 +10.1Intelsat I ... ... ... 10.93 2.44 4473 9.99 +194.7InterXion INXN ... ... ... 65.75 41.68 394 65.05 +10.4IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2640 72.96 +3.4IntCtlHtls IHG ... ... ... 69.23 49.03 1879 63.26 -.4IBM IBM 6.28f 4.3 11 171.13 139.13 4247 146.72 -4.4IntFlav IFF 2.76f 1.9 36 157.40 128.42 335 142.05 -6.9IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1070 27.33 +3.1IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 50.04 2639 52.38 -9.6IntlSeaw n INSW ... ... ... 23.43 15.23 90 20.66 +11.9IntTower g THM ... ... ...dd .78 .29 206 .66 +52.6Interpublic IPG .84f 3.4 16 26.01 18.30 6338 24.49 +21.5IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 5 25.56 +.3inTestCorp INTT ... ... 13 10.25 5.75 33 7.20 -16.8IntPotash IPI ... ... ...dd 5.12 1.58 2781 4.85 +1.9Intrexon XON ... ... ...dd 26.99 10.26 1066 18.08 +56.9Inuvo INUV ... ... ...dd 1.39 .70 335 .96 +17.9Invacare IVC .05 .3 ...dd 19.20 11.25 104 18.80 +11.6Invesco24 n IHTA ... ... ... 10.33 8.28 73 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 44 9.86 +.7InvAdvMu2 VKI .78 7.5 ...q 11.93 10.33 153 10.42 -8.4Inv Bond VBF .83a 4.6 ...q 20.29 17.80 22 17.89 -10.1InvCAVal VCV .79 6.8 ...q 13.20 11.53 66 11.65 -7.4InvDynCrd VTA .90 7.6 ...q 12.35 11.33 181 11.84 +1.1tInvHiInc2 VLT 1.24 9.0 ...q 15.25 13.66 5 13.72 -6.7Invsco iim IIM .84 5.9 ...q 15.47 13.64 147 14.22 -4.6tInvesco IVZ 1.16 3.9 12 38.43 30.19 5949 29.85 -18.3InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 716 16.30 -8.6InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 6 24.93 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.08 -2.6InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 50 23.69 -5.2Invsco oia OIA .39 5.2 ...q 8.25 7.38 62 7.50 -6.3InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 250 11.60 -6.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 143 11.65 -6.8InvPAVal VPV .79 6.8 ...q 12.68 11.54 56 11.63 -4.3Invsco iqi IQI .76 6.5 ...q 13.04 11.70 101 11.77 -5.9InvSrInco VVR .31 7.0 ...q 4.73 4.26 237 4.43 +.9InvTrIG VGM .88 7.3 ...q 13.80 12.09 107 12.11 -8.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 23 12.72 -7.3InvTech ITG .28 1.4 ...dd 23.96 17.63 135 20.65 +7.3InvRlEst IRET .28 5.3 4 5.93 4.05 270 5.29 +6.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.52 -9.6Invitae n NVTA ... ... ...dd 11.28 4.35 536 5.73 -36.9InvitHm n INVH .44f 1.9 ... 24.30 20.25 1507 23.07 -2.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.54 +4.4iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 20.48 12.86 0 20.36 +15.0iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1722 34.33 -9.0iShItaly rs EWI ... ... ...q 34.45 26.46 882 33.93 +11.5iShJapan rs EWJ ... ... ...q 64.71 51.99 7392 60.95 +1.7iSMlasia rs EWM ... ... ...q 36.56 31.37 638 35.49 +7.6iShSing rs EWS ... ... ...q 28.35 23.00 441 27.62 +6.5iSTaiwn rs EWT ... ... ...q 39.36 33.85 5343 36.07 -.4iSh UK rs EWU ... ... ...q 38.05 32.82 1500 36.37 +1.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 329 49.61 -1.3iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.13 +2.5iShCvBd ICVT .67e ... ...q 58.93 51.72 6 56.43 +2.4iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 8103 56.86 -.1iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8iShColomC ICOL .43e 2.7 ...q 16.51 13.43 2 15.72 +8.9tiShEnhBd n IGEB ... ... ... 50.77 48.16 0 48.07 -4.5iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.78 27 33.03 +1.8iShRs2500 n SMMD ... ... ... 45.58 38.87 43.55 -.3iShFacSIntl INTF .17p ... ...q 31.21 25.88 123 29.26 +1.4iShArgGl n AGT ... ... ... 32.94 24.18 2 29.63 -1.8iShFS USA LRGF .19e ... ...q 33.93 27.78 111 32.02 +.7iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 28 39.56 +.1iShFacSGbl ACWF .11p ... ...q 34.07 26.27 28 30.84 +.6iSh iBd23 n IBML ... ... ... 25.96 24.65 39 24.70 -2.1iSh IntDv n IDEV ... ... ... 62.47 53.10 13 58.92 +.7iShMgRE rs REM ... ... ...q 48.54 39.80 84 42.59 -5.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 235 46.74 -.8iShDvlValu IVLU ... ... ...q 28.44 23.75 10 26.98 +2.1iSh 3-10yr n IMTB ... ... ... 51.95 47.54 1 47.70 -4.0iShSaudi KSA ... ... ... 31.62 24.50 188 30.81 +17.7iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.45 +.9iShIntDevM IMTM .30p ... ...q 33.00 27.27 30 30.90 +1.3iShIntDevQ IQLT .55p ... ...q 31.40 27.06 59 29.86 +.7iShLwCarb CRBN .94p ... ...q 125.97 105.96 7 117.53 +.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 56 26.76 +1.0iShMsciChA CNYA ... ... ... 35.68 25.45 4 31.00 -3.2iSh IntDvGr IGRO ... ... ... 62.04 53.27 3 57.01 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.82 +2.7iShMultInd INDF ... ... ... 33.67 29.24 0 30.38 -4.7iShMultHl HCRF ... ... ... 35.18 28.03 1 32.29 +2.1tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.22 19 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 2 34.97 -1.1iShMultiEn ERGF ... ... ... 30.28 23.28 0 29.09 +2.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 7 91.63 +.9iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 343 34.10 -2.0iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.39 +3.4iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 669 30.54 +2.4iShGblReit REET .94e 3.8 ...q 26.68 23.40 204 24.54 -5.9iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.61 -.4iSh AdapC DEFA .48p ... ... 30.45 27.17 0 27.82 -5.4iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.21 +1.5iShCoreInt IAGG ... ... ... 53.61 51.09 175 52.48 +.8iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 18 60.17 +.9iShEurMV HEUV .98 4.0 ...q 25.74 23.44 0 24.66 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 3 96.89 -.5iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.75 -2.5iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 23 70.19 +3.4iShEafeMV HEFV ... ... ...q 27.90 25.95 1 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 73 25.76 +1.6 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 1 29.90 -1.6iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 101 50.83 +1.3iShxJMinV AXJV .84p ... ...q 38.95 32.41 1 36.72 +1.0iSh2022Mu IBMK .09e ... ...q 26.37 25.30 13 25.31 -1.4iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.54 -.7iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 21 24.19 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 11 25.26 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 633 33.54 +.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 898 29.77 +.3iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4iShH10yCBd CLYH .31e ... ...q 27.42 24.84 1 26.25 -.6iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 22.37 +.9iShHEmBd EMBH .30e ... ...q 27.37 25.29 14 26.38 -.6siShCHItaly HEWI .55p ... ...q 18.67 16.05 1 18.78 +11.6iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.78 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.45 +1.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.81 8 26.86 iShGbMM rs PICK ... ... ... 37.91 25.02 33 34.85 +.6iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.00 -1.4iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 32 50.27 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.02 -1.2iSh ESG Sl ESGE ... ... ... 81.63 62.03 31 73.15 -1.0iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.46 -2.1iShEMktMV HEMV ... ... ...q 29.20 24.95 0 27.50 +.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 1046 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 790 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 33 49.47 iSh iBd26 n IBDR ... ... ... 24.92 23.20 9 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 27 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 82 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 89 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 85 24.30 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 70 24.32 -2.6tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 24 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 28 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 99 24.38 -1.7IsoRay ISR ... ... ...dd .64 .38 128 .46 +15.3IsraelChm ICL .27e 5.9 ... 4.95 3.85 174 4.59 +13.6IssuerDir ISDR .20 1.2 55 18.95 11.30 0 16.05 -12.5ItauCorpb ITCB 2.48e 16.2 ... 15.79 10.28 12 15.30 +13.8ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 6364 14.84 +14.2IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 38 14.19 -6.2J -JAlexHld n JAX ... ... 34 12.80 8.70 22 12.00 +23.7JJill n JILL ... ... ... 13.71 4.17 307 5.23 -32.9sJBG Smth n JBGS .23p ... ... 36.07 30.79 571 36.44 +4.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.90 -1.5JMP Grp JMP .36 7.0 74 7.70 4.92 8 5.16 -7.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 25 26.10 -3.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.25 8 62.33 -.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 61 60.35 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 20 58.92 +1.0JPM DREq JPUS .26p ... ...q 74.59 63.05 15 70.14 -.5JPM DivInt JPIH ... ... ... 30.65 27.59 29.52 -1.6JPMDsfEu JPEU ... ... ... 64.34 54.69 1 60.78 +.7JPM DivEu JPEH ... ... ... 29.58 26.58 27.99 -1.0JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 25.95 +1.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3JPM US Dv JDIV ... ... ... 26.74 24.18 24.76 -6.5JPM DivAlt JPHF ... ... ... 28.92 24.93 24 25.41 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.77 -1.5JPM UlSh n JPST ... ... ... 51.03 48.88 232 50.13 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 25 29.69 JPM GlB n JPGB ... ... ... 52.89 50.22 3 50.34 -1.6JPM Evnt n JPED ... ... ... 25.37 24.55 24.69 -2.1JPM Disc n JPHY ... ... ... 52.80 49.72 7 50.10 -2.3JPM USMid JPME ... ... ... 66.84 57.20 7 63.77 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 9595 110.10 +3.0JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 27 25.27 -.4JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 55 26.34 -2.6JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 2620 25.81 -6.0JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 47 26.02 -2.4JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 44 26.15 -3.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 63 26.14 -2.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1843 27.14 +3.4JacobsEng JEC .60 1.0 23 72.18 49.31 626 58.21 -11.7JaggedPk n JAG ... ... ... 16.55 10.96 820 14.19 -10.1JHardie s JHX .38e 2.1 83 18.79 13.55 8 17.88 +1.5Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 54 50.05 -.2JanusHn n JHG 1.28 4.0 ... 41.64 30.24 643 32.24 -15.7JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 21 12.22 +3.5Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 345 29.03 -26.3JernignC n JCAP 1.40 7.3 11 24.89 15.90 86 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.75 138 5.28 -18.5JinkoSolar JKS ... ... 33 30.50 16.06 231 18.62 -22.6JBeanTch JBT .40 .4 43 122.65 82.45 120 109.65 -1.0JHMultLgC JHML .10p ... ...q 37.14 30.72 25 34.80 JH MultMdC JHMM .08p ... ...q 36.30 30.04 46 34.34 +.7JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.81 +.7JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.26 +1.4JH MultHltC JHMH .05p ... ...q 34.56 28.23 31.14 JH MultTch JHMT .09p ... ...q 47.35 35.19 5 43.46 +5.8JH MultEn JHME ... ... ... 32.02 24.30 7 31.45 +6.0JH MultMat JHMA ... ... ... 38.20 30.00 33 35.00 -2.6JH SmCap n JHSC ... ... ... 28.27 24.27 3 25.96 -.6JH MultDev JHMD ... ... ... 32.58 27.42 7 30.87 +1.5JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7JH MulCnSt JHMS ... ... ... 28.79 25.29 1 25.40 -8.4JH MultInd JHMI ... ... ... 37.55 29.96 34.21 -2.5JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 48 16.92 -2.8JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 13 8.50 -3.6JohnJn JNJ 3.36 2.6 17 148.32 122.15 8072 128.01 -8.4JohnContl n JCI 1.04e 3.0 23 44.37 32.89 5528 34.34 -9.9JonesEngy JONE ... ... ...dd 2.70 .54 750 .67 -39.3JonesLL JLL .74f .4 29 178.75 110.15 329 169.18 +13.6Jumei Intl JMEI ... ... 28 4.20 2.00 364 2.54 -13.0JnprNtwk JNPR .72 2.9 13 30.96 23.61 2888 24.48 -14.1Jupai n JP .40f 2.0 20 29.00 7.36 69 19.52 +5.6JustEngy g JE .41 ... 5 6.29 3.86 121 4.06 -5.4JustEn pfA JEpA ... ... ... 27.70 21.29 30 23.42 -5.8K -K12 LRN ... ... 77 21.18 12.72 661 15.42 -3.0KAR Auct KAR 1.40 2.7 18 56.75 40.27 419 52.76 +4.5KB FnclGp KB ... ... ... 63.96 43.47 85 55.79 -4.6KB Home KBH .10 .4 31 38.80 19.94 1376 26.65 -16.6KBR Inc KBR .32 1.9 12 21.70 13.36 3546 16.60 -16.3KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.53 +.9KKR KKR 1.31e 6.3 9 24.50 17.61 883 20.89 -.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 11 25.76 -4.6KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 14 25.42 -5.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 54 15.96 -.6KKR RE n KREF 1.39e ... ... 23.99 18.09 77 19.80 -1.0KMG Chm KMG .12 .2 24 70.60 45.65 60 63.61 -3.7KT Corp KT ... ... ... 18.82 12.70 297 13.42 -14.0Kadant KAI .84 .9 28 114.00 59.30 36 94.35 -6.0Kadmon n KDMN ... ... ... 5.86 2.05 207 4.17 +15.2Kaman KAMN .80 1.3 35 65.24 45.50 93 62.04 +5.4KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.30 -3.5KC Southn KSU 1.44f 1.3 20 114.91 88.66 1996 106.70 +1.4KapStoneP KS .40 1.2 12 35.01 19.59 713 34.42 +51.7KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 16 16.56 -4.9KA EngTR KYE 1.32m 14.4 ...q 12.30 8.30 87 9.17 -8.8KA MLP KYN 1.80 10.2 ...q 20.38 14.38 276 17.65 -7.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.19 -.2KAMidsEn KMF 1.80m 14.4 ...q 16.12 11.36 51 12.47 -9.6KeanGrp n FRAC ... ... ... 19.83 12.42 953 15.56 -18.1tKellogg K 2.16 3.6 15 74.28 58.76 4916 60.10 -11.6KelsoTch g KIQ .03f 4.8 ... .89 .24 7 .62 +19.2Kemet KEM ... ... 25 27.35 11.19 778 17.67 +17.3Kemper KMPR .96 1.6 27 71.52 36.35 239 60.40 -12.3Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.05 -.1Kennamtl KMT .80 2.2 23 52.52 32.23 1607 36.93 -23.7KennWils KW .76 4.1 ...cc 20.75 15.95 397 18.75 +8.1KenonHld n KEN ... ... ... 33.22 12.06 0 15.33 -29.2KeyEngy KEG ... ... ... 24.79 8.20 77 15.64 +32.7Keycorp KEY .40f 2.0 14 22.40 16.28 9029 20.29 +.6tKeycorp pfI KEYpI ... ... ... 29.97 27.15 22 27.20 -5.9Keysight KEYS ... ... 40 55.21 35.62 562 53.79 +29.3KilroyR KRC 1.70 2.4 15 77.70 62.91 668 71.43 -4.3KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 4 17.97 +10.6KimbClk KMB 4.00f 3.9 16 134.30 97.10 2645 102.69 -14.9Kimco KIM 1.12 8.0 15 21.24 13.16 7362 14.07 -22.5Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.87 4 24.00 -4.7Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 18 21.83 -12.8tKimco pfK KIMpK 1.41 6.4 ... 25.56 22.16 6 22.14 -11.8Kimco pfL KIMpL ... ... ... 25.99 20.52 15 20.76 -16.1KindMorg KMI .80f 4.9 23 21.25 14.69 11360 16.22 -10.2KindM pfA KMIpA ... ... ... 46.20 29.98 47 31.40 -17.3KindredHlt KND .48 5.4 ...dd 11.90 5.50 460 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 21 3.95 -21.8Kinross g KGC ... ... 30 4.91 3.35 7972 3.91 -9.5sKirbyCp KEX ... ... 37 88.80 59.25 736 87.00 +30.2KirklLak n KL .02e ... ... 17.74 11.52 421 16.57 +7.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 tKiteRlty KRG 1.27f 8.7 5 21.57 13.90 2007 14.61 -25.5KlondexM g KLDX ... ... ... 3.89 1.29 1466 2.44 -6.5KnSwftT rs KNX .24 .6 25 51.94 30.48 7094 39.30 -10.1Knoll Inc KNL .60 2.9 14 24.47 16.57 434 20.44 -11.3KnotOffsh KNOP 2.08 10.1 ... 24.15 19.15 86 20.65 -.5Knowles KN ... ... 9 19.13 10.95 1195 11.15 -23.9Kohls KSS 2.44f 4.0 12 69.48 35.16 2835 60.85 +12.2Koppers KOP 1.00 2.2 12 51.80 33.90 124 45.75 -10.1KoreaElc KEP ... ... ... 20.38 14.12 334 16.60 -6.3KoreaFd KF 4.50e ... ...q 44.64 38.03 6 41.09 -.4KornFer KFY .40 .7 23 55.45 31.19 217 54.20 +31.0KosmosEn KOS ... ... ...dd 8.62 5.15 3445 7.15 +4.4KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.79 -2.0KrS ChIn n KWEB ... ... ... 68.39 53.99 521 57.78 -1.4KranChinA KBA 9.93e ... ...q 39.22 27.31 80 33.42 -3.0KraneChCm KCNY .22e .6 ...q 37.87 32.60 3 37.16 +5.9KranShFtse KEMP ... ... ...q 29.85 22.78 26.41 -.7KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.70 +.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 60 25.28 -1.0KratonCp KRA ... ... 16 53.99 30.70 530 48.20 +.1Kroger s KR .50 2.0 13 31.45 19.69 9689 25.63 -6.6KronosWw KRO .68f 2.9 8 29.49 16.15 201 23.72 -8.0Kyocera KYO ... ... ... 71.92 53.79 41 58.80 -10.2 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 5 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 56

L -L Brands LB 2.40 6.8 10 63.10 34.20 2926 35.44 -41.1L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 1118 200.93 +1.6LCI Inds LCII 2.20 2.2 18 132.73 86.25 339 98.60 -24.2tLG Display LPL ... ... ... 17.05 11.17 1799 10.67 -22.5LGL Grp LGL ... ... 19 6.70 4.25 13 5.40 -3.9LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 37 12.78 -8.4LSB Inds LXU ... ... ...dd 11.71 5.36 398 5.81 -33.7LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 164 17.49 +15.4LTC Prp LTC 2.28f 6.5 15 52.85 34.46 361 35.28 -19.0LaQuinta LQ ... ... 65 21.06 13.11 2024 19.51 +5.7LaZBoy LZB .48 1.6 20 34.25 23.15 286 29.30 -6.1LabCp LH ... ... 20 181.72 136.61 1199 172.48 +8.1LadderCap LADR 1.26 9.1 19 15.39 12.83 653 13.83 +1.5LadThalFn LTS .04 1.2 ...dd 3.67 2.11 142 3.39 +7.3LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 28 25.04 -1.1LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 5 24.46 -1.8sLambWst n LW .77 1.2 25 66.13 40.75 866 66.41 +17.6Lannett LCI ... ... 6 30.35 14.40 330 16.00 -31.0LaredoPet LPI ... ... 5 13.46 7.41 2876 10.99 +3.6LVSands LVS 3.00 4.1 20 79.84 56.33 4937 73.11 +5.2LaSalleH LHO 1.80 6.0 16 31.75 24.10 1129 29.99 +6.8LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 2 24.21 -3.5LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 5 24.29 -5.6Latam Air LTM ... ... ... 17.39 10.53 983 15.11 +8.7LatAmDisc LDF .03e .3 ...q 13.25 9.80 12 11.62 +1.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 51 29.44 +.8LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 25.36 -1.6Latt RE n RORE ... ... ... 16.02 13.27 5 13.93 -10.1LattUSEqt ROUS .39e ... ...q 33.42 26.68 0 31.36 +.3LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 31.83 +.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.59 24 18.34 +1.9Lazard LAZ 1.76f 3.3 14 60.00 40.50 702 53.60 +2.1LazWldDiv LOR .69 6.0 ...q 12.63 10.71 16 11.40 -2.0LeafGrp LFGR ... ... ...dd 10.15 6.35 11 7.10 -28.3LearCorp LEA 2.80f 1.5 14 202.42 133.78 694 189.50 +7.3Lee Ent LEE ... ... 5 2.78 1.75 241 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 14 10.02 +.8LeggMason LM 1.36f 3.4 11 47.13 36.10 2230 39.58 -5.7LegMas56 n LMHA ... ... ... 28.47 25.57 16 25.89 -5.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 65 23.79 -5.8LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 7 27.15 -3.7LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.41 +3.2LeggPlat LEG 1.44 3.4 20 53.96 41.25 1853 42.72 -10.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.31 +.7LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 753 65.61 +1.6LejuHldgs LEJU .20e ... ...dd 3.48 1.02 93 1.09 -24.3LendingClb LC ... ... ...cc 6.56 2.69 8089 2.86 -30.8LennarA LEN .16 .3 14 72.17 49.34 5479 54.29 -14.2LennarB LEN/B .16 .4 12 58.65 41.30 89 43.91 -15.0Lennox LII 2.04 1.0 27 223.05 160.18 626 196.33 -5.7sLeo Hld un LHC ... ... ... 10.10 9.40 3 10.20 +2.3LeucNatl LUK .40 1.6 44 28.30 21.61 2876 24.31 -8.2LevelBr n LEVB ... ... ... 5.50 3.50 28 5.40 +24.1LexRltyTr LXP .71f 9.0 10 10.65 7.59 698 7.92 -17.9LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.46 1 49.77 -3.0Libbey LBY .47 8.3 ...dd 10.81 4.60 87 5.69 -24.3LbtyASE USA .72e 11.6 ...q 6.80 5.42 748 6.23 -1.1LbtyASG ASG .38e 6.4 ...q 6.49 4.59 59 5.97 +7.8LibOilSv n LBRT ... ... ... 23.30 16.00 243 19.94 -12.9LibtProp LPT 1.60 3.9 19 45.40 37.77 694 40.68 -5.4LifeStorg LSI 4.00 4.6 30 91.73 69.00 605 87.45 -1.8LightInBox LITB ... ... ...dd 3.46 1.61 12 2.17 -5.7LilisEn n LLEX ... ... ...dd 5.69 2.96 69 3.94 -22.9LincNat LNC 1.32 1.8 10 86.68 63.10 876 71.78 -6.6LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 43 100.40 82.31 87 88.00 -.2LineCp n LN ... ... ... 47.81 32.69 210 36.66 -10.6LionsGat A LGF/A .09p ... ... 36.48 24.56 299 25.82 -23.6LionsGat B LGF/B ... ... ... 34.41 22.50 139 24.04 -24.3LiqTech LIQT ... ... ...dd .84 .25 286 .38 -32.4LithiaMot LAD 1.00 1.0 12 127.99 86.05 521 96.96 -14.6LiveNatn LYV ... ... ...cc 49.11 31.70 1282 40.27 -5.4LloydBkg LYG .47a 13.1 ... 4.21 3.26 5239 3.61 -3.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 48 363.00 266.01 1847 330.40 +2.9Loews L .25 .5 15 53.59 45.01 1097 51.70 +3.3LomaNeg n LOMA ... ... ... 26.89 20.03 402 20.12 -12.7LaPac LPX .13p ... 15 31.19 22.07 1098 29.41 +12.0Lowes LOW 1.64 2.0 19 108.98 70.76 9154 83.28 -10.4Lubys LUB ... ... ...dd 3.43 2.35 89 2.64 LumberLiq LL ... ... ...dd 41.33 19.46 962 24.63 -21.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 176 39.85 -28.5Lydall LDL ... ... 16 60.00 42.51 36 46.15 -9.1LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2054 106.49 -3.5M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 764 182.46 +6.7M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 115 11.20 -9.4MBIA MBI ... ... ...dd 10.97 6.04 1072 8.79 +20.1MDC MDC 1.20f 4.1 11 35.18 26.45 394 29.44 -7.7MDU Res MDU .79 2.8 24 28.54 24.29 448 28.06 +4.4MFA Fncl MFA .80 10.6 10 8.90 6.72 1676 7.56 -4.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.71 -2.5MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 11 25.02 -1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.25 -19.8tMFS CAMu CCA .60 5.8 ...q 14.00 10.31 4 10.33 -10.3MCR MCR .72a 8.9 ...q 8.76 8.00 124 8.05 -5.1MGF MGF .41 9.1 ...q 5.01 4.50 21 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.84 77 4.88 -6.9MFS HYMu CMU .28 6.2 ...q 4.89 4.37 94 4.43 -4.2MFS IHI CIF .25 9.2 ...q 3.03 2.63 84 2.69 -8.5MIN MIN .42 10.9 ...q 4.38 3.85 194 3.88 -6.5MFS InvG CXH .50 5.3 ...q 10.33 9.27 72 9.46 -2.6MMT MMT .52 9.1 ...q 6.29 5.65 189 5.70 -6.1MFM MFM .38 5.9 ...q 7.41 6.41 74 6.49 -5.5MFV MFV .58 9.5 ...q 6.84 5.71 23 6.07 +2.5tMGIC Inv MTG ... ... 8 16.21 10.03 4613 10.01 -29.1MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1017 27.80 -4.6MGM Rsts MGM .48 1.5 9 38.41 29.53 35124 32.29 -3.3MI Homes MHO ... ... 14 37.41 24.08 520 31.64 -8.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 2244 33.87 -4.5MRC Glbl MRC ... ... 20 20.77 14.01 424 19.15 +13.2MSA Safety MSA 1.40f 1.6 69 91.61 65.95 237 87.79 +13.2MSC Ind MSM 2.32 2.7 17 99.94 65.42 471 87.19 -9.8MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 488 149.60 +18.2MSG Netw MSGN ... ... 10 26.30 16.25 279 23.20 +14.6MV OilTr MVO .76e 8.3 7 9.80 4.80 71 9.09 +8.2MVC Cap MVC .60 6.1 ...q 10.97 8.59 12 9.90 -6.3MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.63 -.8MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 47 11.56 -7.0MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 35 22.56 -12.5Macerich MAC 2.96 5.3 31 69.73 52.12 2489 55.78 -15.1MackCali CLI .80 4.7 8 28.51 15.86 777 16.98 -20.5Macquarie MIC 5.76f 15.2 7 81.74 36.20 938 37.86 -41.0sMacys M 1.51 4.8 11 31.05 17.41 8420 31.75 +26.0MadCvCall MCN .72 9.8 ...q 8.15 7.09 49 7.38 -4.4MadSqGd n MSG ... ... 75 254.50 189.96 113 242.50 +15.0MadStSec MSP 1.04 8.7 ...q 12.33 10.72 10 11.98 +2.3MagellMid MMP 3.75f 5.8 19 75.82 54.82 703 65.13 -8.2Magna g s MGA 1.32f 2.2 11 61.56 40.71 966 59.62 +5.2MagnaChip MX ... ... 6 13.40 8.20 442 9.20 -7.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 64 19.03 -23.0Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 9 17.20 -29.6MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 9 16.18 -22.7MaidenHld n MHLA .60 3.0 ... 27.28 16.68 11 20.05 -12.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 14 21.05 -13.8MainStCap MAIN 2.22a 5.9 13 41.79 34.37 167 37.37 -5.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 66 18.86 -4.9Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.17 -3.7Mallinckdt MNK ... ... ... 49.12 13.05 1680 13.52 -40.1MgdDInvG MZF .74 5.5 ...q 14.17 13.05 13 13.49 +.4ManchUtd MANU .36 1.9 1 22.15 15.86 15 18.95 -4.3Manitowc rs MTW ... ... ... 44.03 21.24 403 25.31 -35.7ManngNap MN .32 10.5 13 5.93 2.95 60 3.05 -15.3tManpwrGp MAN 1.86 1.9 12 136.93 95.61 873 97.39 -22.8Manulife g MFC .44 ... ... 22.16 16.62 1332 19.00 -8.9MarathnO MRO .20 1.1 ...dd 19.52 10.55 12428 18.46 +9.0sMarathPt s MPC 1.84 2.2 20 81.63 49.30 4330 82.93 +25.7MarcusMill MMI ... ... 22 36.70 23.40 179 34.20 +4.9Marcus MCS .50 1.6 24 34.60 23.55 50 30.55 +11.7MarinSft rs MRIN ... ... ... 15.45 6.25 14 7.30 -33.3MarineP MPX .40f 2.6 27 17.12 11.91 21 15.24 +19.6MarineMx HZO ... ... 22 24.30 13.80 953 22.20 +17.5Markel MKL ... ... 44 1194.98 936.95 36 1146.01 +.6MarriotVac VAC 1.60 1.2 22 154.14 107.58 102 135.16 MarshM MMC 1.50 1.8 23 86.54 72.96 2144 82.66 +1.6MartMM MLM 1.76 .9 29 244.32 190.36 844 195.86 -11.4Masco MAS .42 1.1 22 46.45 35.79 8820 37.33 -15.0Masonite g DOOR ... ... 12 84.05 50.40 201 63.45 -14.4Mastec MTZ ... ... 15 55.53 38.40 987 45.55 -6.9MastechD MHH ... ... 17 15.93 6.13 41 14.54 +44.5MasterCrd MA 1.00 .6 41 183.73 115.55 4783 178.16 +17.7MatadorRs MTDR ... ... 36 34.23 20.13 1212 33.35 +7.1sMaterion MTRN .40 .7 46 55.35 33.10 217 55.35 +13.9tMatinasB n MTNB ... ... ... 3.08 .59 341 .59 -49.0Matson MATX .80 2.7 6 40.32 21.63 330 29.14 -2.3tMauiLand MLP ... ... 19 27.80 10.55 58 10.65 -38.4MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 60 45.49 -29.3Maximus MMS .18 .3 21 72.71 58.43 389 69.17 -3.4MaxLinear MXL ... ... 16 32.47 20.38 323 22.64 -14.3McClatch rs MNI ... ... ...dd 11.72 5.75 62 9.29 +4.0McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 106.84 +6.3McCorm MKC 2.08f 1.9 16 111.46 90.25 1002 106.85 +4.8McDrmInt MDR ... ... 13 9.07 5.38 42933 7.06 +7.3McDnlds MCD 4.04 2.5 27 178.70 139.84 3668 158.90 -7.7McKesson MCK 1.36 .9 13 178.86 134.25 1818 153.96 -1.3McEwenM MUX .01 .5 ...dd 3.06 1.82 1096 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 10 1.01 -3.8Mechel rs MTL ... ... ... 6.10 3.30 83 3.71 -29.5Medequit n MRT .84 8.4 ... 13.06 9.67 68 10.03 -10.6MedProp MPW 1.00f 8.0 14 14.19 11.82 1848 12.50 -9.3Medifast MED 1.92 1.9 44 103.87 40.00 118 100.99 +44.7MedleyCap MCC .64 14.8 7 7.78 3.94 234 4.32 -17.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 25.04 -.8MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.41 -1.5Medley n MDLX .22p ... ... 25.09 23.76 1 24.85 +.3Medley24 n MDLQ ... ... ... 25.66 24.51 13 24.91 -1.2MedleyMgt MDLY .80 14.4 17 7.75 5.45 3 5.55 -14.6Mednax MD ... ... 12 63.04 40.56 2720 46.52 -12.9Medtrnic MDT 1.84 2.3 32 89.72 76.41 5145 80.59 -.2Merck MRK 1.92 3.2 22 66.41 52.83 13497 59.41 +5.6MercGn MCY 2.50 5.1 21 61.51 41.41 277 49.39 -7.6Meredith MDP 2.18f 4.2 12 72.25 50.63 567 51.65 -21.8Meritage MTH ... ... 12 55.50 37.70 991 45.80 -10.5Meritor MTOR ... ... 7 29.54 14.97 785 20.26 -13.6MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 71 25.72 -1.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 17 26.37 -2.9 ML CZN46 PIY 2.09 14.9 ... 26.88 11.66 0 14.00 -4.8MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 1 18.87 -6.8MLGS t PYT .76 3.4 ... 22.60 20.40 21.99 +5.0MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.58 -.4MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 9 15.70 -14.9Mesab MSB 1.49e ... ... 30.92 12.70 65 23.15 -8.0Methode MEI .44 1.1 35 48.44 36.05 176 40.30 +.5MetLife MET 1.68f 3.5 10 55.91 43.01 4045 48.17 -4.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 17 25.01 +.7MetroBkH n MCB ... ... ... 51.30 36.35 42 46.98 +11.6MettlerT MTD ... ... 39 697.26 508.24 156 563.61 -9.0MexcoEn MXC ... ... ...dd 7.18 3.00 65 4.41 +12.2MexEqt MXE 1.62e .1 ...q 12.22 9.91 6 11.03 +7.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 24 16.23 +3.0MKors KORS ... ... 21 69.95 32.38 1225 68.48 +8.8MicrFoc n MFGP ... ... ... 36.21 12.67 838 17.76 -47.1MicrSol n MICR ... ... ... 4.29 3.19 0 3.74 +6.9MidAApt MAA 3.48 3.8 16 110.95 85.16 503 90.69 -9.8MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 3 64.50 -4.2MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 61 13.35 +.8MidstPet MPO ... ... ... 19.04 10.87 149 14.45 -12.8Milacron n MCRN ... ... ... 22.62 15.09 564 18.74 -2.1MilestnSci MLSS ... ... ... 1.80 .70 64 .75 -36.5MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 69 11.65 -6.6MillerInds MLR .72 2.9 15 29.00 23.65 29 24.95 -3.3MinTech MTX .20 .3 17 79.65 62.55 145 71.85 +4.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.35 -1.2Mistras MG ... ... 38 23.83 17.00 36 20.27 -13.6MitsuUFJ MUFG ... ... ... 8.11 5.95 918 6.78 -6.7MiX Tele MIXT .22e ... ... 17.04 5.59 64 16.84 +32.0MizuhoFn MFG ... ... ... 4.00 3.37 296 3.66 +.5MobileTele MBT .53e 5.0 ... 12.80 7.77 2021 10.70 +5.0Model N MODN ... ... ...dd 18.90 10.55 88 17.05 +8.3Modine MOD ... ... 14 25.75 11.95 503 17.95 -11.1Moelis&Co MC 1.88f 3.5 66 57.30 34.60 465 54.25 +11.9Mohawk MHK ... ... 17 286.85 221.96 1133 227.20 -17.7MolinaHlth MOH ... ... ...dd 93.98 49.66 845 83.60 +9.0MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 73.50 -12.5MolsCoorB TAP 1.64 2.3 12 97.50 70.05 1982 72.49 -11.7MonRE MNR .68 4.4 24 18.45 13.87 242 15.32 -13.9MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.6 ... 26.74 22.82 15 23.08 -7.8Monsanto MON 2.16 1.7 22 126.80 114.19 3114 124.99 +7.0Moodys MCO 1.76 1.1 36 171.68 112.55 1902 164.68 +11.6Moog A MOG/A .25p ... 21 93.93 65.41 76 81.21 -6.5Moog B MOG/B .25p ... 21 91.71 66.61 0 82.58 -6.9MorgStan MS 1.00 1.9 13 59.38 40.43 14666 52.20 -.5MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 160 28.30 -2.3MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 18 27.50 -3.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 33 26.82 -3.7MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 12 26.00 -2.7MorgSt pfK MSpK ... ... ... 27.72 25.55 37 25.66 -5.3MS Asia APF .14e .8 ...q 19.99 15.73 7 17.93 -2.6MS China CAF 13.33e ... ...q 27.79 19.42 77 24.50 +4.8MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.10 3 6.40 -9.3MS EMD MSD .57e 6.1 ...q 10.27 9.25 38 9.28 -7.0MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 141 7.53 -2.2MSEmMkt MSF .05e .3 ...q 19.86 15.45 9 17.59 -1.7MS icb ICB .54a 2.9 ...q 19.79 17.93 8 18.54 +1.0MS India IIF .04e ... ...q 35.14 28.02 10 30.73 -7.3MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 0 11.86 -3.9MkVRMB CNY ... ... ...q 49.12 38.95 0 47.03 +9.3MkVRupee INR .20p .5 ...q 45.42 39.60 0 43.47 -.5MSDLEur URR ... ... ...q 21.49 16.05 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 0 48.25 -.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 147 22.37 -1.2MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10m .4 37 29.20 19.23 5407 27.17 +5.9MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 547 109.83 +21.6Movado MOV .80f 2.0 ...cc 42.25 20.50 129 40.05 +24.4Mueller MLI .40 1.5 18 37.57 25.26 198 27.31 -22.9tMuellerWat MWA .20 2.0 23 12.99 9.89 590 9.94 -20.7Mulesft n MULE ... ... ... 44.72 19.40 6272 44.51 +91.4MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1897 30.51 -1.7MurphUSA MUSA ... ... 12 89.69 61.70 299 63.16 -21.4sMyersInd MYE .54 2.3 48 24.55 15.40 70 23.90 +22.6Myomo n MYO ... ... ... 23.20 2.07 302 3.84 +2.4Myovant n MYOV ... ... ...dd 24.14 9.92 142 19.93 +57.7N -NCI BldSy NCS ... ... 21 21.20 13.05 271 17.80 -7.8NCR Corp NCR ... ... 28 43.38 29.20 720 31.19 -8.2NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 339 12.60 -10.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 10 23.89 -2.1NL Inds NL ... ... 6 16.05 6.00 18 8.10 -43.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 31.82 14.52 3539 31.34 +10.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 105 17.63 -6.5NRG Yld C NYLD 1.19f 6.6 33 20.15 15.55 564 17.90 -5.3NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 5.12 +21.6NVR NVR ... ... 22 3700.00 2084.50 30 3144.12 -10.4Nabors NBR .24 3.1 ...dd 10.75 5.32 6280 7.83 +14.6NACCO NC 1.09f 3.0 4 92.60 23.80 23 35.80 -4.9NamTai NTP .28 2.3 49 13.90 7.60 12 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .72 93 .75 -14.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 28 37.08 30.10 74 34.40 +6.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 296 51.78 -5.7NatGrid NGG 2.89e 5.0 ... 70.76 51.44 625 57.99 -1.4NtHlthInv NHI 4.00f 6.0 16 81.60 62.71 92 66.84 -11.3NHltcre NHC 1.92f 3.0 19 75.70 57.00 17 63.03 +3.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 2140 38.63 +7.2NatPresto NPK 1.00a 1.0 13 121.40 88.80 34 97.20 -2.3NatRetPrp NNN 1.90 5.0 18 43.90 36.25 908 38.08 -11.7NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.66 34 23.85 -6.7NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 21 22.89 -8.8NatlStor n NSA 1.12 4.3 89 28.55 21.17 157 25.84 -5.2NtStorAf pfA NSApA ... ... ... 26.30 23.66 3 23.81 -8.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 125 18.06 -2.4NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.27 +1.6NatGsSvcs NGS ... ... 77 29.55 22.40 20 26.15 -.2NatrlGroc NGVC ... ... 27 10.99 4.79 53 7.17 -19.7NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 54 33.75 +29.8Natuzzi NTZ ... ... ... 3.24 1.41 6 1.67 +4.4Nautilus NLS ... ... 17 19.80 11.30 183 14.70 +10.1NavideaBio NAVB ... ... ...dd .68 .27 180 .28 -21.4NavigCons NCI ... ... 20 24.47 14.62 97 21.60 +11.3NavigatrH NVGS ... ... ... 13.25 7.00 198 11.15 +13.2NaviosAcq NNA .08 10.0 ...dd 1.71 .67 150 .80 -28.2Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 0 11.98 -26.1Navios NM ... ... ...dd 1.90 .68 688 .80 -33.1NavMH pfH NMpH 2.16 20.3 ... 18.89 10.44 3 10.62 -34.9NavMMid NAP 2.00f 46.5 ... 12.18 3.26 363 4.30 -54.8NaviosMar NMM 1.69f 94.9 6 2.62 1.45 526 1.78 -24.6Navistar NAV ... ... ...cc 47.73 24.75 385 35.97 -16.1Navistr pfD NAVpD ... ... ... 23.12 9.33 21.43 +25.3NeenahP NP 1.64f 2.1 17 95.40 72.35 83 79.10 -12.7Nelnet NNI .64f 1.2 12 59.68 38.72 20 53.74 -1.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1284 5.57 -15.3Netshoes n NETS ... ... ... 26.96 4.59 18 4.90 -38.0Netw1Tch NTIP .10 3.6 92 4.95 2.25 3 2.75 +14.6tNBCAInt NBW .74 5.9 ...q 14.61 12.63 19 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 60 11.02 -6.3NBIntMu NBH .90 6.6 ...q 16.00 13.51 59 13.55 -8.4NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 6 11.60 -4.6NBRESec NRO .36 7.7 ...q 5.70 4.29 138 4.67 -15.6NevGCas UWN ... ... 24 2.86 1.87 51 2.12 -20.6NevroCorp NVRO ... ... ...dd 97.70 65.00 312 88.06 +27.5Nevsun g NSU .04 1.5 ...dd 2.85 1.96 558 2.66 +9.0NewAmHi HYB .78a 9.0 ...q 10.20 8.48 104 8.67 -7.8NewConcEn GBR ... ... 26 2.45 1.16 25 1.32 -15.3NE Realty NEN 1.00 1.5 2 75.25 66.95 68.00 -7.3tNwGold g NGD ... ... ...dd 4.25 2.26 11683 2.34 -28.9NewHome NWHM ... ... 10 13.55 9.75 24 10.55 -15.8NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 8 12.09 -3.5NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 279 41.45 +3.1NewMedia NEWM 1.48 8.8 24 17.95 11.87 194 16.86 +.5NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 246 13.40 -1.1NewOriEd EDU .40e ... 46 108.40 63.25 1816 90.29 -3.9NewRelic NEWR ... ... ...dd 79.08 39.11 646 71.09 +23.1NewResid NRZ 2.00 11.8 6 18.43 15.04 3427 16.94 -5.3NewSenInv SNR 1.04 12.2 16 10.57 6.77 521 8.53 +12.8NY&Co NWY ... ... ...dd 4.31 1.28 120 4.00 +39.9NY CmtyB NYCB .68 5.7 13 14.53 11.67 7960 11.90 -8.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 27.03 -5.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 7 49.80 -1.8NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 14.23 2554 22.40 +21.1NewellRub NWL .92f 3.4 11 55.08 23.85 5821 26.96 -12.8NewdExp NFX ... ... 15 37.00 22.72 2866 29.55 -6.3NewMarket NEU 7.00 1.7 21 478.84 373.59 38 402.70 +1.3NewmtM NEM .56 1.4 31 42.04 31.42 2880 40.77 +8.7NewpkRes NR ... ... ...dd 10.20 6.58 285 9.70 +12.8NexGen g NXE ... ... ... 2.85 1.65 130 2.03 -20.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.1 ...q 25.64 21.30 167 23.78 -6.0NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 56 26.43 -5.4NxtEraLP NEP 1.57f 3.7 14 45.38 32.91 454 42.46 -1.5NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 25 24.58 -1.6NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 22 24.13 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 39 24.77 -3.1NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 301 72.70 +4.5NextEraEn NEE 4.44f 2.7 24 165.15 132.78 1846 163.21 +4.5NxtEra pfR NEEpR ... ... ... 58.25 52.03 30 57.95 +3.1NiSource s NI .78 3.2 30 27.76 22.44 2361 24.28 -5.4tNiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.27 -1.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 99.40 +.4Nielsen plc NLSN 1.40f 4.4 18 43.61 30.64 8416 31.91 -12.3NikeB s NKE .80 1.2 64 70.25 50.35 5335 68.05 +8.8NoahHldgs NOAH ... ... 28 55.50 24.63 123 50.10 +8.3NobilisH n HLTH ... ... ... 2.10 1.25 125 1.55 +14.8NobleCorp NE .08 1.7 ...dd 5.80 3.14 4638 4.79 +6.0sNobleEngy NBL .44 1.3 34 34.31 22.99 3446 34.07 +16.9NobleMid n NBLX 1.91e ... 11 57.98 41.90 186 43.25 -13.5NokiaCp NOK .19e 3.2 ... 6.65 4.51 44361 5.87 +26.0NomadF n NOMD ... ... ... 17.32 11.33 655 16.71 -1.2Nomura NMR ... ... ... 6.83 5.28 445 5.72 -1.7Norbord n OSB 1.29 3.1 ... 42.97 27.83 86 41.42 +22.5NordicAOff NAO .18 15.7 ... 1.60 .91 51 1.15 -4.1NordicAm NAT .41e 19.8 ...dd 8.40 1.82 514 2.07 -15.9Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1691 49.68 +4.9NorkSo NSC 2.88 2.0 22 157.15 111.21 3736 144.69 -.1NortelInv NTL .64e 1.3 ... 51.97 27.22 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.7 10 9.32 5.94 22 8.60 +23.6NoWestCp NWE 2.20 4.0 16 64.47 50.01 555 54.78 -8.2NDynMn g NAK ... ... ... 2.42 .81 639 .87 -50.9NthnO&G NOG ... ... 21 2.97 .63 1577 1.66 -19.0NorthropG NOC 4.40f 1.3 35 360.88 243.39 1367 333.96 +8.8NStREur n NRE .60 4.2 ... 14.70 10.08 321 14.42 +7.4NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 85 61.70 +3.4NorwCruis NCLH ... ... 18 61.48 49.11 2226 55.05 +3.4NovaBay rs NBY ... ... ...dd 5.00 2.25 7 3.30 -14.3NovaGld g NG ... ... ...dd 4.94 3.35 656 4.72 +20.1Novartis NVS 2.75e 3.6 15 94.19 75.73 1021 77.21 -8.0NovoNord NVO .96e 2.0 ... 58.37 38.25 1097 47.16 -12.1NOW Inc DNOW ... ... ...dd 18.37 9.12 887 12.03 +9.1NuSkin NUS 1.47f 2.0 34 76.24 52.88 498 72.22 +5.8 Nucor NUE 1.52f 2.4 15 70.48 51.67 1958 63.14 -.7Nush EnhYl NUAG ... ... ... 24.87 23.52 11 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.36 24.42 -1.4NushLCGr NULG ... ... ... 34.04 27.74 5 32.63 +4.6NushLCVal NULV ... ... ... 30.70 25.49 3 28.44 -.5NushMCGr NUMG ... ... ... 31.52 26.19 2 29.85 +1.7NushMCVal NUMV ... ... ... 29.85 24.80 1 27.95 -.9NushSmCap NUSC ... ... ... 29.93 25.08 14 28.88 +1.5NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 3 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.1 21 48.84 19.22 1090 21.75 -27.4NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 29 22.25 -10.5Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 26 21.23 -6.3Nustar pfC NSpC ... ... ... 26.43 22.31 83 22.96 -11.6NustarGP NSH 2.18 18.5 ... 27.96 10.40 400 11.80 -24.8Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.15 +.6Nutrien n NTR .40p ... ... 54.35 40.41 774 46.63 -10.2tNuvNYVl2 n NYV ... ... ... 15.50 13.29 18 13.27 -7.4NuvCr22 n JCO ... ... ... 10.10 9.26 52 9.57 +.8Nuv Mun21 NHA ... ... ... 10.96 9.29 7 9.55 +1.2NuvHiInO n NMZ ... ... ... 13.91 12.28 125 12.29 -9.7Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 23.90 -4.9Nuv 11-21 n JHB ... ... ... 10.15 9.48 103 9.48 -4.8tNuvCA V2 n NCB ... ... ... 18.40 15.31 8 15.32 -9.9NvHiInDc19 JHD ... ... ... 10.36 9.72 64 9.85 -1.7Nuv RE In JRS ... ... ... 11.90 9.39 93 9.55 -15.2NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.32 -4.5NuvAllCEn JMLP 1.37 18.2 ...q 10.27 6.79 117 7.53 -12.0NuvAZ NAZ .80 6.2 ...q 15.43 12.84 12 12.88 -8.9NuvBldAm NBB 1.34 6.7 ...q 22.13 20.10 81 20.19 -8.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 9 21.66 -6.0NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 57 13.32 -13.3NCADvA NAC .91 6.9 ...q 15.58 13.18 122 13.22 -7.6NCalMunV NCA .47 5.0 ...q 10.70 9.16 36 9.31 -8.6NuvCASel NXC .63a 4.6 ...q 17.32 13.51 3 13.60 -8.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 39 11.65 -2.3NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 21 14.80 +1.4NvCredStr JQC .62 7.7 ...q 8.89 7.90 305 8.04 -2.2NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 36 12.04 -2.1NuvDivA NAD .85a 6.6 ...q 14.46 12.92 315 13.00 -7.5NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 167 18.30 -2.9NuEnMLP JMF 1.35 12.9 ...p 13.80 9.65 134 10.42 -8.5NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 46 13.28 -6.5NuvFloat JFR .72 6.6 ...q 12.04 10.66 121 10.90 -2.8NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 126 10.86 -4.7NvGADiv2 NKG .64a 5.7 ...q 13.55 11.29 16 11.35 -9.7NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 70 16.13 -4.6NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 12 9.76 -1.5NuvHIDec18 JHA ... ... ...q 10.27 9.67 40 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 397 14.58 -5.6NNYAmtF NRK .70 5.9 ...q 13.44 11.88 155 11.93 -7.9NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 370 12.79 -7.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 73 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 46 12.38 -3.8NMDPI NMY .67a 5.6 ...q 13.27 11.88 22 11.95 -5.0NvMAP NMT .71a 5.5 ...q 15.00 12.75 11 12.83 -10.1tNMIQI NUM .74 6.0 ...q 14.05 12.47 47 12.50 -5.7NuvMNMu NMS .80 5.8 ...q 17.00 13.49 5 13.75 -6.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 24 23.40 -5.2NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.50 -5.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 23 7.10 -6.8NvMuI NMI .50a 4.5 ...q 12.87 10.77 8 11.19 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 280 9.49 -6.3Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 18 15.68 -9.2NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 86 12.90 -5.8NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 81 12.49 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.76 -6.4tNNCPI NNC .59a 4.9 ...q 13.67 12.09 15 12.11 -6.1NOHQI NUO .80 5.9 ...q 15.46 13.48 54 13.55 -7.4NvPA NQP .81a 6.5 ...q 13.78 12.34 54 12.37 -5.9NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 57 23.49 -5.1NvPfdInco JPC .80 8.2 ...q 10.75 9.60 196 9.84 -4.8NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 405 9.36 -8.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 41 16.26 -8.7NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.00 198 13.82 -3.0NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 32 18.16 +4.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.71 -2.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 13.95 -4.6NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 22 13.42 -3.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 21 14.35 -5.5NuvSnIn NSL .42 6.4 ...q 7.00 6.28 46 6.59 +1.2NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 25 16.81 +1.1Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 16 16.63 -5.4NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 16 13.45 -3.6NTXQI NTX .65 5.1 ...q 14.94 12.42 10 12.90 -10.0NVAPI NPV .65a 5.4 ...q 13.46 12.08 49 12.13 -5.4NuverEnv n NES ... ... ... 26.50 9.25 3 17.35 -4.6O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 3 9.50 +18.0OFG Bncp OFG .24 1.8 10 13.68 7.80 576 13.50 +43.6OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 5 23.34 -3.2OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 22.98 +4.2OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 4 23.55 +4.9OGE Engy OGE 1.33 4.0 17 37.32 29.59 1481 32.91 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84f 2.7 23 79.51 62.20 147 69.42 -5.2OaktreeC OAK 3.59e 8.9 12 48.50 38.80 516 40.45 -3.9OasisMid n OMP ... ... ... 19.65 15.57 35 17.64 +1.1OasisPet OAS ... ... ...dd 12.51 6.69 9477 10.61 +26.2Obsidian g OBE ... ... ... 1.64 .82 751 1.16 -6.5OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 3662 77.60 +5.3Oceaneerg OII .60 2.9 ...cc 27.55 17.11 2396 20.99 -.7Och-Ziff OZM .87e 42.0 23 3.95 1.99 605 2.07 -17.2OcwenFn OCN ... ... ...dd 4.47 2.38 391 4.09 +30.7Oi SA C OIBR/C ... ... ... 9.71 4.76 927 5.43 -3.6sOilStates OIS ... ... ...dd 34.72 20.23 2674 37.15 +31.3Oil-Dri ODC .92f 2.3 20 50.82 33.61 6 40.56 -2.3OldRepub ORI .78f 3.8 18 22.34 17.92 1923 20.52 -4.0Olin OLN .80 2.6 9 38.84 27.79 1819 30.67 -13.8Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.3 9 34.84 24.90 1173 25.74 -6.5Omnicom OMC 2.40 3.2 16 85.44 65.32 1628 74.48 +2.3Omnova OMN ... ... ...dd 11.90 8.10 92 11.20 +12.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 160 5.27 -8.2OncoCyte n OCX ... ... ... 7.85 1.10 27 2.20 -52.7OneLibrty OLP 1.80 7.5 13 27.70 21.02 57 23.87 -7.9OneSmart n ONE ... ... ... 11.00 10.20 508 10.64 -2.5OneMain OMF ... ... 15 36.32 22.04 548 30.55 +17.5ONEOK OKE 3.18f 5.3 44 61.36 47.14 2524 60.13 +12.5Ooma n OOMA ... ... ...dd 12.75 7.30 54 11.65 -2.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 114 50.89 -1.0Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 16 59.27 -2.4OppSmCap RWJ .59e .8 ...q 73.30 60.34 7 69.56 -.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 41 36.17 -1.1OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 43 25.86 -.9OpIntRev n REFA ... ... ... 30.89 25.65 0 28.34 +1.7OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.01 +.4Opp Rev n ESGL ... ... ... 33.09 27.62 4 30.73 -1.1OppGlRv n ESGF ... ... ... 33.63 27.83 31.31 -.2OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.64 -2.0OpEMRev n REEM ... ... ... 30.65 25.82 0 27.68 -.4OppenHldg OPY .44 1.7 ...dd 29.05 15.10 24 26.60 -.7Oracle ORCL .76 1.7 56 53.48 43.60 12174 45.96 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.2 ... 18.57 15.56 248 18.24 +4.8OrbitATK OA 1.28 1.0 23 134.59 93.50 167 132.48 +.7OrchidIsl ORC 1.08e 14.2 40 10.97 6.77 1016 7.58 -18.3tOrchidsPP TIS 1.40 19.0 12 21.85 6.48 329 7.38 -42.3OrientPap ONP ... ... 3 2.45 .75 7 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 301 28.25 +10.4OrionGpHl ORN ... ... ...dd 8.61 5.17 71 6.82 -12.9Orix IX ... ... ... 100.03 75.78 25 88.26 +4.1OrmatTc ORA .47 .8 34 70.68 53.45 109 58.50 -8.5OshRusS n OUSM ... ... ... 27.78 24.76 42 26.17 -3.2OshIntQ n ONTL ... ... ... 29.06 25.64 1 27.02 -2.2OshkoshCp OSK .96 1.3 17 100.26 61.74 1409 72.75 -20.0OsiskoGl n OR .20 ... ... 14.39 9.31 405 9.70 -16.1OutfrontM OUT 1.44 7.7 11 26.30 17.75 444 18.60 -19.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 591 3.91 +42.7OwensMin OMI 1.04f 6.7 10 34.97 14.26 804 15.56 -17.6OwensCorn OC .84 1.3 20 96.52 59.26 2569 66.79 -27.4OwensIll OI ... ... 21 25.90 19.45 1944 20.82 -6.1OwensRM ORM .80f 5.2 10 18.72 13.71 13 15.40 -3.8OxfordInds OXM 1.36f 1.8 19 84.32 52.62 73 77.69 +3.3P-QPBF Engy PBF 1.20 3.1 12 38.95 18.48 2246 38.50 +8.6PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 26 19.95 -4.8PCM Fund PCM .96 8.4 ...q 12.13 10.15 38 11.43 -1.3PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3653 46.29 +3.3PGT Inc PGTI ... ... 23 19.60 10.65 227 17.85 +5.9PHH Corp PHH ... ... ...dd 15.00 8.01 59 10.68 +3.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.91 2 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 60 51.74 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 20 66.05 -4.6PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.16 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 13 99.77 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 206 102.65 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 784 100.20 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 27 100.81 -4.6PimShMat MINT .82e .8 ...q 101.87 101.39 559 101.56 tPimIntMu MUNI 1.26 2.4 ...q 54.58 52.36 6 52.51 -2.1PimSTMun SMMU .47e .9 ...q 50.80 49.59 1 49.66 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 25 108.76 -10.4PJT Part n PJT .20 .4 ...dd 55.56 34.68 97 54.71 +20.0PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 79 26.93 -10.5PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 69 27.29 -3.6PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 12 25.15 -.8PNC PNC 3.00 2.1 13 163.59 115.66 2045 145.73 +1.0PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 559 39.70 -1.9POSCO PKX ... ... ... 93.12 57.50 154 83.12 +6.4PPDAI n PPDF ... ... ...dd 13.68 6.53 178 6.69 -5.9PPG s PPG 1.80 1.7 18 122.07 100.45 1171 107.70 -7.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 8 25.02 -2.2PPL Corp PPL 1.64f 5.7 13 40.20 27.08 6263 28.84 -6.8PQ GrpH n PQG ... ... 30 17.65 12.88 45 14.51 -11.8PS BusPk PSB 3.40 2.9 30 137.60 107.91 102 116.90 -6.5PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 9 24.60 -2.6PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.40 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 25 22.38 -9.0PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 9 22.92 -9.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 57

PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 22.53 -10.8PVH Corp PVH .15 .1 21 163.78 96.85 526 160.59 +17.0PcrTrnd750 PTLC ... ... ...q 30.73 25.06 100 28.65 +.1PcrTrnd450 PTMC ... ... ...q 32.86 27.37 32 31.08 -.1PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 59 31.42 +3.9PacrCash n GCOW ... ... ... 34.59 29.33 12 30.94 -1.7PacrTrendp PTEU ... ... ... 33.39 27.32 34 29.76 -3.1Pacr Wlth n PWS ... ... ... 27.67 23.99 10 25.03 -.8Pac Cash n CALF ... ... ... 27.62 22.60 3 26.51 +1.6PacDvCsh n ICOW ... ... ... 31.03 25.13 12 29.22 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 259 2.18 +12.4PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 5 24.90 -11.7PacGE pfB PCGpB 1.37 6.2 ... 33.00 22.05 3 22.05 -14.7PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 1 21.56 -12.3PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 4 20.75 -14.1PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 1 21.38 -13.3PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.49 0 19.95 -18.8PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.65 1 19.92 -13.6PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 0 19.28 -14.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 21 131.13 98.10 1023 117.20 -2.8Pagsegur n PAGS ... ... ... 39.97 30.69 1509 33.85 +6.8PalatinTch PTN ... ... ...dd 1.59 .34 3951 1.14 +32.7PaloAltNet PANW ... ... ...dd 197.20 108.15 678 193.71 +33.6PampaEng PAM ... ... ... 72.98 50.88 440 54.26 -19.4Pandora P ... ... ...dd 10.98 4.09 7227 5.45 +13.1PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 20.10 -2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 14.87 7.31 81 13.96 +49.3ParaGold n PZG ... ... 4 1.80 1.16 46 1.62 +24.6ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1382 14.31 -9.7Paretem rs TEUM ... ... ...dd 3.59 .50 1385 2.74 +32.4ParkEl PKE .40 2.3 40 20.46 13.88 87 17.31 +1.5ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1094 28.78 +.1ParkNatl PRK 3.84f 3.5 18 116.75 92.42 30 109.91 +5.7ParkDrl PKD ... ... ...dd 1.65 .49 948 .64 -36.5ParkerHan PH 3.04f 1.9 20 212.80 151.17 4110 162.55 -18.6ParsleyEn PE ... ... 50 32.90 21.12 6480 29.82 +1.3PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 6 25.10 -1.9PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 8 26.69 -.6PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 11 27.57 -3.8PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 4 25.68 -2.2PartyCity n PRTY ... ... 15 17.00 9.50 390 15.85 +13.6PaycomSft PAYC ... ... ...cc 118.45 59.88 448 113.40 +41.2PeabodyE n BTU .12p ... ... 41.98 22.58 1767 36.80 -6.5PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.1 ... 11.17 7.62 508 11.31 +15.2Pebblebrk PEB 1.52 4.4 20 39.74 29.53 1238 34.79 -6.4Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 3 24.31 -3.8tPebbleb pfD PEBpD 2.09 8.7 ... 26.44 24.15 12 24.11 -6.4Pedevco rs PED ... ... ... 1.48 .26 73 .32 -.9Pembina g PBA 1.50 ... 24 36.99 29.28 471 31.56 -12.8PengthE g PGH .04 ... ...dd 1.23 .54 903 .92 +15.7Penney JCP ... ... 8 5.73 2.35 9759 3.10 -1.9PennaRE PEI .84 8.9 13 14.31 8.88 1727 9.48 -20.3PenRE pfB PEIpB 1.84 8.5 ... 25.77 20.21 12 21.60 -14.2PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 15 20.89 -19.3PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 22 20.15 -19.8PennyMFn PFSI ... ... 7 25.20 15.65 233 20.75 -7.2PennyMac PMT 1.88 10.7 18 18.46 14.87 267 17.58 +9.4Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 7 25.78 +2.2PennyM pfB PMTpB ... ... ... 25.45 23.68 22 25.03 -.6Penske PAG 1.36f 3.0 11 54.83 38.33 576 45.67 -4.6Pentair PNR 1.38 2.0 21 74.84 59.13 863 67.58 -4.3Penumbra n PEN ... ... ...dd 127.40 77.75 153 124.70 +32.5PerfFood n PFGC ... ... 22 35.25 24.83 831 32.10 -3.0PerkElm PKI .28 .4 25 84.49 59.05 428 74.20 +1.5Prmian PBT .56e 5.6 28 10.30 7.80 52 10.04 +13.2Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1379 78.60 -9.8PetChina PTR .70e .9 ... 82.33 60.69 112 73.82 +5.5PetroArg PZE .07e ... ... 14.80 10.35 16 11.10 -18.3PetrbrsA PBR/A ... ... ... 13.92 6.96 5852 13.00 +32.2Petrobras PBR ... ... ... 14.93 7.61 15470 14.05 +36.5PtroqstE rs PQ ... ... ...dd 2.65 .47 99 .57 -70.0Pfenex PFNX ... ... ...dd 6.77 2.07 183 5.53 +107.9Pzer PFE 1.36 3.7 15 39.43 31.67 19281 36.85 +1.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.99 4.89 115 5.85 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 80.64 9170 81.49 -22.9PhilipsNV PHG .88e 2.1 ... 42.66 34.35 946 42.49 +12.4Phillips66 PSX 2.86f 2.5 26 113.27 75.85 2819 112.52 +11.2Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 244 50.61 -3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 95 3.96 -39.0PhysRltTr DOC .92f 6.3 24 21.85 14.13 1464 14.59 -17.8PiedmOfc PDM .84 4.7 8 22.35 16.69 488 17.70 -9.7Pier 1 PIR .28 12.1 12 6.93 2.15 1665 2.32 -44.0PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.67 +.2Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.92 +.7PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.83 -1.3PimcoCA PCQ .92 6.2 ...q 17.89 14.43 66 14.73 -14.7tPimcoCA2 PCK .65 8.0 ...q 10.42 8.04 94 8.10 -20.3PimcCA3 PZC .72 7.4 ...q 12.97 9.55 36 9.74 -6.7PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 42 16.85 -2.0sPimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 226 17.41 +5.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 384 22.88 +2.0PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 212 30.71 +2.2PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 100 11.77 +.8PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 135 10.40 -.3PimStPls PGP 2.20 16.4 ...q 19.85 12.37 246 13.43 -12.7PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 449 7.91 +6.0sPimIncOpp PKO 2.28a 8.3 ...q 27.41 24.50 258 27.40 +5.8PimcoMuni PMF .98 7.8 ...q 14.23 12.29 99 12.54 -3.5PimcoMu2 PML .78 6.2 ...q 13.56 11.80 108 12.57 -4.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 76 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 10 11.45 -10.4PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 4 10.49 -12.6PimcNY3 PYN .63 7.3 ...q 10.27 8.55 23 8.59 -13.4PimcoStrIn RCS .96 10.4 ...q 10.65 8.62 71 9.21 +.3PinnaclFds PF 1.30 2.1 12 66.67 52.25 708 61.11 +2.8PinWst PNW 2.78 3.4 19 92.42 73.81 958 81.05 -4.8PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 97 14.94 -5.1PionEnSvc PES ... ... ...dd 4.15 1.60 464 3.55 +16.4PionFltRt PHD .72 6.2 ...q 12.39 11.27 34 11.67 +1.7PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 84 9.48 -2.4PioMuAdv MAV .84 7.9 ...q 11.88 10.50 42 10.67 -6.2PioMunHi MHI .84 7.5 ...q 12.35 11.10 76 11.19 -5.6sPioNtrl PXD .32f .2 ...cc 199.68 125.46 1024 200.73 +16.1PiperJaf PJC 1.50f 1.8 14 99.80 52.75 91 84.40 -2.1PitnyBw PBI .75 7.0 7 16.25 9.50 1535 10.68 -4.5PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 37 25.08 +2.8sPivotSft n PVTL ... ... ... 18.34 15.11 3515 18.62 +18.4PlainsAAP PAA 1.95 8.1 31 29.46 18.38 2891 24.04 +16.5PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 1283 24.74 +12.7PlanetFit n PLNT ... ... 96 41.50 19.79 671 40.35 +16.5Plantron PLT .60 .9 21 65.99 41.28 152 65.56 +30.1PlatfmSpc PAH ... ... 14 14.82 9.09 1780 10.28 +3.6tPlatGpM rs PLG ... ... 1 1.23 .22 832 .21 -31.9PlayAGS n AGS ... ... ... 23.81 16.66 137 22.53 +21.8PlymInd n PLYM 1.50 8.9 ... 19.00 16.20 12 16.89 -8.6PlymInd pfA PLYMpA 1.88 7.9 ... 26.07 23.68 5 23.82 -5.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 30 137.66 82.77 877 106.07 -14.5PolyMet g PLM ... ... ...dd 1.36 .57 463 .79 -8.1PolyOne POL .70f 1.7 19 47.48 34.15 1296 42.29 -2.8PortGE POR 1.45f 3.5 20 50.11 39.02 572 41.39 -9.2PostHldg POST ... ... ...cc 88.93 70.66 323 79.74 +.6PowrREIT PW ... ... ...dd 8.69 5.70 6.28 +2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 4 76.24 -7.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 19 27.87 +2.1PS GrMult PSMG ... ... ... 14.48 12.63 1 13.77 -.3PS BalMul PSMB ... ... ... 13.94 12.78 0 13.34 -1.0PS ModCon PSMM ... ... ... 14.45 12.69 12.97 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 5 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.55 1 63.99 -27.9PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.04 3.71 3 5.97 +17.2PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.62 13.69 2550 17.49 +5.3PwShCurH DBV ... ... ...q 24.90 21.17 24 24.04 +1.4PS Engy DBE ... ... ...q 16.10 10.78 16 16.05 +10.5PS PrcMet DBP ... ... ...q 40.26 35.71 42 38.47 -.1PS Silver DBS ... ... ...q 27.91 23.50 1 25.16 -3.3PS Agri DBA ... ... ...q 20.38 18.18 487 18.97 +1.1PS Oil DBO ... ... ...q 11.90 7.40 9828 11.79 +16.2PS Gold DGL ... ... ...q 43.28 38.49 6 41.67 +.7PS BasMet DBB ... ... ...q 19.94 15.29 269 18.88 -2.7PS USDBull UUP ... ... ...q 25.76 23.09 959 24.05 +.1PS USDBear UDN ... ... ...q 23.27 20.96 38 22.45 +.3PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 8 48.21 +6.1PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 22 38.41 -.8PSAerDef PPA .50e .9 ...q 59.40 43.89 229 56.91 +5.6PwShBio PBE .57e 1.2 ...q 54.28 41.36 15 48.69 +3.2PS BldCns PKB .07e .2 ...q 36.44 28.22 41 30.76 -11.3PwSClnEn PBW .07e .3 ...q 26.35 3.95 10 25.00 -1.4PS EnEx PXE .50e 2.0 ...q 24.52 17.35 21 24.46 +6.8PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 65 33.07 -2.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 12 43.68 +5.3PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 61 36.51 -5.9PwShLeis PEJ .15e .3 ...q 46.77 39.50 5 45.17 +2.2PowShMkt PWC .97e 1.0 ...q 103.21 82.88 0 97.32 +2.1PwShMda PBS .27e .9 ...q 31.86 26.19 4 29.51 +5.0PwSMidGr PXMG .19e .4 ...q 47.84 34.67 22 45.94 +8.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.81 -1.6PwShNetw PXQ ... ... ...q 52.10 42.37 3 50.48 +9.1PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 12 9.78 +2.5PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 24 62.47 -2.6PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.59 -1.6PwSSmGr PXSG .08e .2 ...q 34.90 27.86 1 33.54 +4.4PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.63 -.6PwSSemi PSI .04e .1 ...q 58.15 41.22 62 50.39 -.2PwShSoft PSJ .10e .1 ...q 73.27 53.26 9 71.24 +12.2PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 145 29.79 -2.2PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.32 -.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 25.24 -6.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 52 12.16 -2.3PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 152 18.28 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 36.97 2 42.70 +1.0PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 3 43.65 +.5PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.65 -.2PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.92 -.2PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 79 112.02 -1.4PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.22 +.4PS US Ag n PBND ... ... ... 25.01 24.08 1 24.13 -3.5PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 27.30 +2.7PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4PS Rs1000 n USEQ ... ... ... 29.01 24.69 5 27.15 -1.6PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.29 +1.2PS SC High XSHD ... ... ... 26.03 23.12 1 24.01 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 105.75 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 7 31.47 +1.1PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 99 29.53 -3.8PS LowVol XRLV .46 1.4 ...q 36.20 29.47 12 33.95 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 22 30.99 -.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 336 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 71 45.73 -1.1PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 65 45.25 -.3PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 494 39.54 -6.8PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 64 26.20 +3.4PS EMkMom EEMO ... ... ... 22.52 16.49 31 19.82 -3.4PSS&PMom SPMO ... ... ...q 38.04 28.25 21 35.93 +4.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 46 33.42 -.7PSS&PVal SPVU ... ... ...q 37.53 30.19 2 34.40 -1.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.00 -.5PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 42 23.68 -.7PS YuanDS DSUM .77 3.2 ...q 24.71 21.91 13 24.41 +5.5PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 22 24.73 -3.3PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4851 23.15 +.5PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 772 46.76 -2.1PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 46 42.63 +.3PS IntlBd PICB .57 2.1 ...q 28.77 25.34 11 27.33 -.9PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 46 22.95 -4.0PSVrdoTF PVI ... ... ...q 26.18 24.51 10 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.41 69 25.46 -3.5tPShNYMu PZT .86 3.6 ... 24.80 23.73 2 23.81 -3.4PShNatMu PZA .87 3.5 ... 25.90 24.84 163 24.91 -3.5PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 376 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1146 14.33 -3.6PShEMSov PCY 1.50 5.5 ... 30.23 27.46 1485 27.52 -6.8PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 5 12.93 -1.6PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 76 22.81 +2.1PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 34 34.71 +.9PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 33 45.94 +1.2PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 8 23.79 -1.6PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 0 57.99 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 16 25.41 -3.8PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 53 21.28 -.8Praxair PX 3.30 2.1 35 166.95 122.90 3031 155.99 +.8PrecDrill PDS .28 ... ...dd 4.01 2.26 2090 3.37 +11.6PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.60 262 14.36 -29.1Prestige rs PBH ... ... 3 288.05 30.04 465 31.83 -28.3Pretium g PVG ... ... ... 12.44 6.17 994 6.78 -40.6Primerica PRI 1.00f 1.0 13 108.05 70.00 118 98.30 -3.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.07 -2.9PrinActGl GDVD ... ... ... 29.52 24.97 0 27.73 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.93 +1.7Prn MegC n USMC ... ... ... 28.10 24.58 3 25.51 -2.9tPrinSpec n PREF ... ... ... 101.70 96.81 2 96.95 -3.4PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 13 16.76 -2.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 134 47.95 -16.1ProLogis PLD 1.92f 2.9 25 67.53 53.15 1349 65.87 +2.1ProPetr n PUMP ... ... ... 22.88 10.84 1850 18.61 -7.7ProShtDow DOG ... ... ...q 18.13 13.89 1006 15.00 +.4ProShtMC MYY ... ... ...q 12.80 10.71 31 11.17 -.3PrUltDow s DDM .79e .6 ...q 152.41 90.84 257 125.68 -4.9ProUltMC MVV .11e .1 ...q 136.15 96.65 7 120.79 -1.8PrUltQQQ s QLD ... ... ...q 91.48 56.21 1650 77.40 +5.6ProUltSP s SSO .40e .4 ...q 125.72 84.32 2144 107.19 -2.0PrUShCnG SZK ... ... ...q 16.68 12.80 0 16.57 +21.8ProShtHY SJB ... ... ...q 23.95 22.91 167 23.23 +.5ProUShBM SMN ... ... ...q 19.26 11.73 2 13.62 +3.2Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 25 72.08 -13.8Pro7-10yrT UST .42e .8 ...q 60.83 52.55 4 52.88 -7.9ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6ProSShFn SEF ... ... ...q 13.95 10.90 6 11.57 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 15 67.13 +.6ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2ProHdgRep HDG ... ... ...q 46.26 43.81 2 45.31 ProUltEM EET ... ... ...q 114.48 66.00 1 90.55 -3.6ProRaLS RALS .62e 1.7 ...q 38.56 36.48 0 37.10 -1.4ProUSL7-10T PST ... ... ...q 23.49 20.50 56 23.35 +8.3ProShtEafe EFZ ... ... ...q 28.71 23.78 1 25.23 -1.0ProShtEM EUM ... ... ...q 21.85 16.23 525 17.77 -1.0ProUltEafe EFO ... ... ...q 150.78 107.26 134.44 +1.4ProUEurop UPV ... ... ...q 66.95 46.90 57.46 -2.0ProShtBM SBM ... ... ...q 21.23 16.90 17.85 +1.0ProUltSEM EEV ... ... ...q 12.51 6.82 49 8.04 -3.9ProUltRE s URE ... ... ...q 68.58 50.79 24 56.34 -14.6ProUltFin s UYG .51e .4 ...q 143.58 92.46 22 123.41 -3.5ProShtRE REK ... ... ...q 17.94 15.62 3 16.88 +6.7ProShtChi50 YXI ... ... ...q 24.68 16.42 1 18.56 -3.5ProUltSem s USD ... ... ...q 162.32 76.59 9 124.89 +2.0ProUltUt s UPW ... ... ...q 54.09 37.86 43.76 -7.0PrUltTech s ROM ... ... ...q 111.39 63.94 38 93.28 +6.3ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 68 41.67 +5.2ProUltInd s UXI ... ... ...q 83.64 52.38 1 68.00 -6.9PrUltHCr s RXL .63e .7 ...q 107.49 69.80 6 87.67 -.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.00 +3.1PrUCnsGd s UGE ... ... ...q 52.04 38.68 1 39.59 -19.2ProUBasM UYM .15e .2 ...q 82.75 52.33 2 68.36 -7.7PrUlPR2K s URTY ... ... ...q 95.99 56.50 67 83.23 +1.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 110.46 -5.5ProUltSC s SAA ... ... ...q 108.67 75.95 102.50 +1.8ProUPD30 s UDOW ... ... ...q 116.82 53.75 1210 85.60 -9.2ProUlR2K s UWM ... ... ...q 78.13 54.70 123 71.84 +1.7ProSht20Tr TBF ... ... ...q 23.78 21.58 491 23.45 +7.2PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1617 133.46 -4.8ProUChin50 XPP ... ... ...q 113.86 54.04 17 83.15 -.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 10 32.84 +4.6PUVixST rs UVXY ... ... ...q 63.52 8.52 23078 15.49 +51.7ProVixST rs VIXY ... ... ...q 53.64 21.24 950 34.97 +51.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 146 53.24 +43.0PrUCrude rs UCO ... ... ...q 31.31 12.36 1877 30.34 +29.4PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.08 +4.6PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 19 24.84 +17.4PrUltSilv AGQ ... ... ...q 39.51 28.47 130 31.66 -6.5PrUltShN s KOLD ... ... ...q 52.12 25.64 50 41.25 +4.0ProUShGld GLL ... ... ...q 80.66 63.08 105 67.85 -1.8PrSUShAus CROC ... ... ...q 52.60 42.20 1 48.54 +6.2PrUltShYen YCS ... ... ...q 76.95 64.93 6 71.12 -5.1ProSUltGold UGL ... ... ...q 44.38 35.62 163 40.91 +.6ProShtVx s SVXY ... ... ...q 139.47 9.53 9978 12.25 -90.4PrUShCrd s SCO ... ... ...q 52.16 17.20 1082 17.73 -27.8ProShtEuro EUFX ... ... ...q 43.77 38.37 39.66 -.8ProUltEuro ULE ... ... ...q 18.97 14.67 11 17.45 -.1ProUShEuro EUO ... ... ...q 25.55 19.46 582 21.08 -.6ProctGam PG 2.87f 3.9 19 94.67 71.95 11163 72.75 -20.8ProgsvCp PGR .69e 1.1 22 62.78 38.75 1601 60.63 +7.7ProsHldg PRO ... ... ...dd 34.91 21.36 270 31.97 +20.9ProShtQQQ PSQ ... ... ...q 41.11 31.45 1538 33.72 -5.2ProShSP rs SH ... ... ...q 34.55 28.14 2916 29.98 -.7PrUShSP rs SDS ... ... ...q 54.00 35.66 4166 39.96 -2.7PrUShDow DXD ... ... ...q 12.87 7.52 1787 8.63 -.7PUShtMdC MZZ ... ... ...q 24.44 16.91 0 18.39 -1.9PUShtQQQ QID ... ... ...q 18.06 10.37 5474 11.79 -11.9PrShRs2K rs SRTY ... ... ...q 50.53 27.07 190 29.12 -10.0PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2582 18.93 -2.9PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.70 -5.0PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 14.05 +.4ProUShL20 TBT ... ... ...q 39.86 32.99 2080 38.63 +14.4PrShR2K rs RWM ... ... ...q 48.66 40.09 232 41.24 -2.4PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.89 -.6PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8PrUShRE rs SRS ... ... ...q 37.33 28.35 29 33.10 +13.2PUShtR2K TWM ... ... ...q 23.30 15.59 495 16.42 -6.0PrUShtSC SDD ... ... ...q 21.26 14.00 0 14.60 -6.5PUShChi50 FXP ... ... ...q 28.63 12.37 29 15.48 -9.5PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.32 +2.5PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.02 +1.1PS OnlSt n CLIX ... ... ... 50.04 37.63 5 44.77 +13.9PrShtSmC SBB ... ... ...q 40.02 32.58 33.55 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 15 9.81 -2.2PrSh K1 n OILK ... ... ... 25.10 16.51 6 24.68 +14.0PUShtEur EPV ... ... ...q 39.83 26.83 7 29.72 -4.1PUShtSPX SPXU ... ... ...q 17.21 9.19 8591 10.73 -5.6PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 25.40 -4.0ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 142 62.10 -3.0PUltShEafe EFU ... ... ...q 29.07 19.90 1 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.50 -8.5PrUltBra rs UBR ... ... ...q 107.88 48.32 4 84.48 +8.2PrSht20yTr TTT ... ... ...q 31.13 25.95 245 29.60 +11.3ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 41.02 -4.3PUltShOG DUG ... ... ...q 53.46 31.48 76 32.67 -11.7PS MngdF FUT ... ... ... 41.47 39.28 2 39.83 -1.1PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.21 +1.1ProEurDiv EUDV .15p ... ...q 44.13 39.52 0 41.62 -.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.66 +.6ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 55.50 -1.7PrUltPFn FINU .29e .3 ...q 134.30 59.70 22 96.84 -8.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 48 76.28 -1.0ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.46 +4.1ProUShHm 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 97 7.62 -16.8PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 53.42 -2.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.74 -.8PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 0 75.41 -2.0ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 26.50 +5.0PrUltShtTc REW ... ... ...q 23.63 12.66 10 14.37 -12.7PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.60 -1.4Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 20 8.99 -13.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.48 -1.4sPro30BEI RINF .58e 2.0 ...q 29.24 26.66 1 29.14 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 59.19 +1.0ProCdNASh WYDE ... ... ...q 33.66 32.10 0 33.05 +2.0Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 3 25.58 -1.2ProspBcsh PB 1.44 2.0 18 79.20 55.84 662 72.21 +3.1Protalix PLX ... ... ...dd 1.00 .42 159 .42 -36.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 72 128.22 57.45 189 124.35 +20.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 91 26.52 -1.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1003 107.19 -6.8Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 39 25.25 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 14 25.15 -.6PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 246 13.85 -3.9PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 7 25.96 -.9PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 5 25.97 -.5Prud UK PUK 1.49e 2.9 ... 55.36 44.12 122 51.81 +2.0PruShHiY ISD 1.32 9.4 ...q 15.66 14.04 421 14.06 -4.8PSEG PEG 1.80 3.5 18 53.28 41.67 3213 51.17 -.6PubStrg PSA 6.80 3.4 22 219.93 180.48 1829 199.82 -4.4PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 17 24.95 -.8PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 23 24.36 -3.4 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 12 23.54 -5.8PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 3 23.73 -5.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 12 25.95 -2.4PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 12 25.64 -3.1PubSt pfG PSApG ... ... ... 25.63 22.49 21 23.29 -6.7PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 20 23.83 -4.8PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 26 22.95 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 20 23.21 -7.2PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.68 -3.1PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.79 -3.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 50 25.59 -3.5PulteGrp PHM .36 1.2 18 35.21 22.07 6623 31.07 -6.6PureStrg n PSTG ... ... ...dd 22.60 9.81 1329 20.73 +30.7PutHiInSec PCF .37 4.1 ...q 9.31 8.60 17 9.04 +.2PMMI PMM .44 6.2 ...q 7.72 6.89 80 7.04 -5.0PMIIT PIM .31 6.5 ...q 4.89 4.61 46 4.77 PMOT PMO .71 6.2 ...q 12.85 11.44 78 11.55 -6.5PPrIT PPT .31 5.9 ...q 5.68 5.05 182 5.32 -.2PzenaInv PZN .41e 4.5 20 13.15 8.25 58 9.18 -14.0Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 178 49.60 +34.6QEP Res QEP .08 .7 35 12.67 7.02 7442 12.08 +26.2QIAGEN QGEN ... ... 34 36.34 30.20 435 32.71 +5.8QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 923 34.50 -36.3QuadGrph QUAD 1.20 4.8 12 31.29 18.16 222 24.86 +10.0QuakerCh KWR 1.42 .9 31 165.93 129.98 34 152.76 +1.3QuaCare QCP ... ... ... 22.91 12.25 6842 21.69 +57.1QuanexBld NX .16 .9 22 24.60 16.50 119 17.25 -26.3QuantaSvc PWR ... ... 22 40.11 30.23 945 32.83 -16.1QntmDSS rs QTM ... ... 48 9.20 3.32 101 3.85 -31.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 26.14 +.2QnForSm n FFSG ... ... ... 27.15 24.51 6 25.71 -.3QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.31 -1.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 55 27.79 +1.6InspCpBd n IBD ... ... ... 27.94 24.07 1 24.63 -2.4QuaInsp n ISMD ... ... ... 27.86 23.78 0 26.83 +1.5QuaInsLg n BLES ... ... ... 30.44 25.84 1 28.39 -.1FormInco n FFTI ... ... ... 27.57 24.06 13 24.16 -3.2FrmHdGr n FFHG ... ... ... 29.49 24.03 5 27.39 -.5QuanReal n QXRR ... ... ... 26.19 23.44 25.26 -.1QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0QuanMulT n QXTR ... ... ... 26.83 24.56 9 25.83 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0QuanGrw n QXGG ... ... ... 29.10 25.31 3 27.89 +.4tQudian n QD ... ... ... 34.91 9.92 1901 9.81 -21.8QstDiag DGX 1.80 1.8 20 112.97 90.10 872 101.36 +2.9QuintEn n QES ... ... ... 10.00 7.47 95 7.80 -13.3QuormHl n QHC ... ... ... 10.00 2.54 436 7.37 +18.1QuotientTc QUOT ... ... ...dd 17.85 10.35 206 13.40 +14.0Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 33 22.03 -6.4Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 6 25.12 -.2Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 30 22.84 -3.9Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 13 23.42 -1.4Qwest53 CTY 1.53 7.6 ... 25.57 18.66 27 20.15 -8.4Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.27 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.98 -3.0Qwest57 n CTDD ... ... ... 25.97 20.51 22 21.71 -5.1Qwest56 n CTBB ... ... ... 25.60 19.86 46 21.23 -5.7R -RAIT pfA RASpA 1.94 16.4 ... 21.76 5.90 4 11.80 -2.9RAIT pfB RASpB 2.09 17.4 ... 23.77 6.21 2 12.01 -4.6RAIT pfC RASpC 2.22 18.1 ... 25.39 6.35 1 12.27 -7.3RAIT Fin RAS .20m 105.3 ...dd 3.12 .16 2012 .19 -49.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.75 -1.8RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 4 22.40 -.4RELX NV s RENX .45e 2.1 ... 23.30 19.25 57 21.38 -7.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 185 21.75 -8.2RH RH ... ... 55 109.53 41.52 461 88.55 +2.7RLI Corp RLI .84 1.3 26 65.68 50.34 91 63.51 +4.7RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1004 20.55 -6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.30 -6.3RPC RES .40 2.2 23 27.07 16.70 2262 17.84 -30.1RPM RPM 1.28 2.6 17 56.69 46.36 548 48.92 -6.7RSP Perm RSPP ... ... ...cc 50.00 28.76 1573 48.66 +19.6RYB Edu n RYB ... ... ... 31.80 15.50 57 17.05 +1.0tRadianGrp RDN .01 .1 9 23.49 14.89 4075 14.76 -28.4RadiantLog RLGT ... ... ...cc 6.65 3.51 95 3.60 -21.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 18 25.52 -1.4RafaelHl n RFL ... ... ... 8.44 3.05 33 6.89 +40.6RLauren RL 2.00 1.8 19 119.33 66.06 482 110.01 +6.1RamcoG RPT .88 7.5 9 15.00 11.34 527 11.79 -20.0RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 0 50.50 -12.4RangeRs RRC .08 .6 15 26.98 11.93 12519 14.15 -17.1RngrEnS n RNGR ... ... ... 15.70 6.88 28 8.42 -8.8RJamesFn RJF .88f 1.0 19 99.26 71.35 1333 89.84 +.9RayAdvM RYAM .28 1.3 39 22.96 11.88 1142 21.30 +4.2RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 54 149.60 +3.9sRayonier RYN 1.00 2.7 40 37.36 26.84 492 37.20 +17.6Raytheon RTN 3.47f 1.6 30 229.75 154.01 4146 211.07 +12.8RealityETF DIVY .46p ... ...q 28.89 25.25 24 27.01 +3.6RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.75 -.6RealDivc n DFND ... ... ...q 28.60 24.67 26.68 -2.1RealDivG n GARD ... ... ...q 26.84 21.56 24.57 -1.7Realogy RLGY .27p 1.1 13 35.18 23.86 2213 24.04 -9.3RltyInco O 2.53 5.0 28 60.05 47.25 1187 50.39 -11.6ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 169 28.35 -8.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1502 163.11 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 59 10.30 +4.6RedwdTr RWT 1.12 7.3 11 17.45 14.29 182 15.42 +4.0Reeds REED ... ... ... 3.55 1.30 17 2.20 +41.9RegalBel RBC 1.04 1.4 15 87.50 67.84 231 73.65 -3.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 879 57.24 -17.3RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 214 .28 +65.3RegHlt pfA RHEpA 2.72 38.0 ... 23.10 5.72 7.16 -10.5RegnlMgt RM ... ... 14 35.34 19.23 31 32.61 +23.9RegionsFn RF .36 1.9 17 20.21 13.03 10957 18.81 +8.9Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 6 25.45 +.4Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 20 27.59 -3.0Regis Cp RGS ... ... ...cc 17.13 9.02 248 15.22 -.9ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 495 159.32 +2.2ReinsGp42 RZA 1.55 5.8 ... 30.06 26.55 69 26.58 -3.4ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 83 25.71 -8.1RelStlAl RS 2.00 2.1 20 95.97 68.46 986 93.03 +8.4RELM RWC .08 2.1 19 5.15 3.40 4 3.75 +5.6RemaxHld RMAX .72 1.3 60 67.50 43.85 77 53.80 +10.9RenaisIPO IPO .02e .1 ...q 30.61 23.78 2 28.67 +1.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 0 24.90 +2.1RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 282 137.10 +9.2RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 8 24.42 -2.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.37 -.5ReneSola rs SOL ... ... ... 3.79 2.12 47 2.63 -1.1RennFund RCG ... ... ...q 2.20 1.11 1.37 -8.9Renren rs RENN ... ... ...dd 18.70 6.01 92 10.14 -2.4RepubSvc RSG 1.38 2.1 30 69.40 60.26 1073 65.27 -3.5ResMed RMD 1.40 1.4 47 104.78 67.15 698 97.20 +14.8ResolEn rs REN ... ... ... 44.44 23.64 564 32.97 +4.8ResoluteF RFP ... ... ...dd 12.15 4.10 123 9.80 -11.3ResCap 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 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.56 7 25.57 +.2ResCap rs RSO .20 2.1 ...dd 11.38 8.51 106 9.68 +3.3RestBrnds QSR 1.80 3.3 20 68.89 53.09 3609 54.47 -11.4RetailProp RPAI .66 5.8 11 13.78 10.84 1373 11.31 -15.8RetractTc RVP ... ... ...dd 1.48 .54 302 .85 +24.7RevGp n REVG .20 1.1 ... 33.15 17.57 616 18.20 -44.1Revlon REV ... ... ...dd 27.90 15.60 72 22.90 +5.0RexAmRes REX ... ... 17 107.87 70.48 32 76.10 -8.1RexahnPh rs RNN ... ... ...dd 4.74 1.42 1692 1.72 -14.9RexfordIR REXR .58 2.0 50 31.71 24.65 339 29.60 +1.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.95 -6.8RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.57 -5.0Rexnord RXN ... ... 23 31.44 22.43 519 28.63 +10.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 15 62.34 +6.5RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 5779 18.75 -12.7RingCentrl RNG ... ... ...dd 69.60 31.05 298 66.70 +37.8RingEngy REI ... ... ...dd 17.10 10.88 458 16.89 +21.5RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1910 55.68 +5.2RitchieBr RBA .68 2.1 37 35.17 24.08 216 32.59 +8.9RiteAid RAD ... ... 2 4.29 1.38 11643 1.67 -15.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 41 20.87 +4.2Riv/Doubl n OPP ... ... ... 19.76 17.47 66 17.83 -3.0RoadrnTrn RRTS ... ... 3 9.75 1.98 361 2.14 -72.2RobtHalf RHI .96 1.6 23 61.40 42.92 1794 60.71 +9.3RockwlAut ROK 3.68f 2.2 24 210.72 151.78 1739 165.29 -15.8RockColl COL 1.32 1.0 21 139.63 101.09 989 132.96 -2.0RogCm gs RCI 1.57 ... 13 54.95 43.11 403 47.68 -6.4Rogers ROG ... ... 33 184.00 102.02 157 117.12 -27.7Rollins s ROL .56 1.1 61 54.25 38.65 637 49.14 +5.6Roper ROP 1.65 .6 28 292.97 215.16 451 266.21 +2.8RosettaStn RST ... ... ...dd 14.81 8.71 74 13.85 +11.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2501 14.99 -4.3RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.08 +.5RoyalBk g RY 3.76f ... ... 87.10 66.66 719 75.47 -7.6RBScotlnd RBS ... ... ... 8.74 6.24 429 7.70 +.8RBSct 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 21 25.55 +.4RylCarb RCL 2.40 2.1 15 135.65 103.52 3160 112.93 -5.3RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1530 72.55 +6.2RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 4037 70.30 +5.4RoyceGVal RGT .10e ... ... 11.73 9.12 8 10.97 +1.4RoyceMC RMT .63e 6.5 ...q 9.99 8.09 43 9.63 +2.0Royce RVT 1.20e 7.4 ...q 17.18 14.02 115 16.24 +.4RubiconPrj RUBI ... ... ...dd 6.28 1.48 197 2.20 +17.6Rudolph RTEC ... ... 21 30.85 21.10 167 26.35 +10.3Ryder R 2.08f 3.1 16 90.26 62.52 967 67.05 -20.3RyersonH RYI ... ... 37 14.25 7.65 293 10.30 -1.0RymanHP RHP 3.40f 4.3 17 80.04 57.78 129 79.10 +14.6S -S&P Glbl SPGI 2.00f 1.1 32 197.76 134.12 2186 190.25 +12.3SAP SE SAP 1.31e 1.2 ... 116.90 99.20 1801 109.88 -2.2SCANA SCG 2.45 6.7 9 71.28 34.76 1589 36.39 -8.5SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.65 -3.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 34 23.10 -4.4SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 7 26.42 -2.3SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 7 25.79 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 9 22.51 -6.3SJW SJW 1.12a 1.8 22 69.29 45.39 916 62.80 -1.6SK Tlcm SKM ... ... ... 28.97 22.92 288 23.20 -16.9SLGreen SLG 3.25 3.3 29 109.00 89.46 834 97.67 -3.2SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 4 25.19 +.4SM Energy SM .10 .4 ...dd 28.20 12.29 2103 23.41 +6.0Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3815 243.12 -1.7SpdrGold GLD ... ... ...q 129.52 114.80 7515 124.97 +1.1SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 27 35.38 -1.5SpdrNoANR NANR ... ... ...q 37.79 30.22 16 35.50 +.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 89.08 -.8SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 1715 41.58 +2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 58

Spd MsciCh XINA ... ... ... 26.62 20.26 23.19 -3.1S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 30 103.73 -.8Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 5 55.63 +3.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 0 80.32 +2.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.39 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 1 64.56 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 40 107.91 +.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 1 75.20 -.3SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.36 6 64.00 -.8SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 9 65.55 +.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 69.40 -2.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 3 78.61 -.3SpdEMkt s SPEM ... ... ...q 42.47 32.17 205 38.16 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 34 34.39 +4.7SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 38 51.14 +4.2Spd 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 94 46.37 -5.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 73 51.11 -1.7SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 51 40.04 -2.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 68 39.13 +.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 5 49.92 -3.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 471 40.53 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 37 35.68 +.6SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 510 31.94 +.8SP Mid MDY 2.94e .9 ...q 363.70 306.23 1271 344.65 -.2S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 67427 266.31 -.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 18 26.85 +1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 7 32.71 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 17 38.23 -.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 633 47.41 +.5SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 75.07 +.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 177 47.42 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 67.37 +1.7SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.66 +.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3500 87.84 +3.5Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 433 91.44 -3.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.06 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.00 6573 39.67 -10.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3205 48.40 +2.2SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 4 59.02 +1.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 97 31.16 +1.5Spd LgCap s SPLG ... ... ...q 33.54 27.74 193 31.28 -.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 265 33.78 +2.4SpdrLCapV s SPYV ... ... ...q 32.54 27.55 288 29.78 -2.9Spd MidC s SPMD ... ... ...q 35.09 29.60 190 33.55 +.6SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 15 157.33 +1.2SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 16 101.11 -1.7SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 11 88.27 +5.3SpdrSemi s XSD .16e .2 ...q 76.57 58.36 125 68.97 -1.2SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 28 236.42 +4.0SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 53 126.96 +1.0SpdrRs3K s THRK ... ... ...q 35.46 29.32 981 33.23 +.1SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 147 85.82 -8.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.49 25 29.52 -1.2SpFcStIn n XITK ... ... ... 93.60 66.57 8 88.38 +13.2SPDR SrTr XTH ... ... ... 82.74 70.37 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 99.94 -2.0SpdrScored CBND .99 3.2 ...q 32.94 31.02 0 31.02 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 46 35.20 -.4SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 388 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 26 55.78 +.2SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 68 42.66 -3.1SpdrBarITB BWZ .01e ... ...q 33.49 30.15 36 32.38 +.8SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 454 51.60 +2.0SpdrLTBd s SPLB ... ... ...q 28.77 26.22 51 26.42 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.21 292 33.25 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 3 25.31 -2.7SpdrEMBd EBND ... ... ...q 30.91 28.21 187 29.35 -1.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1654 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18281 35.89 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 990 30.16 -.9SP IntTip WIP .41e .2 ...q 60.27 54.40 49 57.33 -.3SPLIntTB s BWX ... ... ...q 29.72 26.59 537 28.70 +.9SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 62.04 -4.8SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 6 70.98 +3.9SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.16 +5.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 52 71.55 +11.1SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 3 77.70 +11.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 33 25.55 -3.9SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 80 87.56 +4.8SpdAgBd n SPAB ... ... ... 28.84 27.73 798 27.79 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 30 55.15 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1484 91.54 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.62 32 33.97 -7.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 22 58.32 -1.8SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 3531 62.15 +5.6Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 115.13 +.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3900 45.26 +.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 856 47.57 -2.9SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 39 40.76 -6.3SpdrOGEx XOP .73e 1.8 ...q 40.20 28.96 13565 39.65 +6.6SpNuBST rs SHM ... ... ...q 48.95 47.58 295 47.59 -.7SpdrGendr SHE ... ... ... 75.63 65.01 4 71.14 +.4SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 465 17.31 +1.1SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.05 -2.1SpdrMetM XME .24e .7 ...q 39.62 27.86 2779 35.96 -1.1SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 72.21 -.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.89 -1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.26 73 36.13 -3.5SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 64.64 -.2SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.88 -.8SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 76.59 -.9Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 28 136.44 +2.6SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.36 SpdrSCap n SPSM ... ... ... 31.73 28.11 113 30.52 -3.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 13 19.11 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 3 89.99 -1.5SPX Cp SPXC ... ... 13 33.93 23.41 165 31.80 +1.3SPX Flow n FLOW ... ... 90 54.92 31.10 134 46.73 -1.7sSRC Eng SRCI ... ... 16 11.28 6.19 2055 11.22 +31.5STMicro STM .40 1.8 24 25.30 14.07 2814 22.17 +1.5SABESP SBS .39e 3.8 ... 11.96 8.15 1388 10.13 -3.1SabnR SBR 2.29m 4.9 22 50.00 36.80 13 46.55 +4.4SachemC n SACH .42 12.4 ... 5.12 3.30 22 3.40 -13.7SafeBulk SB .04 1.3 ... 4.00 1.76 378 3.03 -6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 4 22.75 -4.8SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 1 22.90 -2.7SafegdSci SFE ... ... ...dd 14.40 10.65 64 12.75 +13.8SafeInco n SAFE .60 3.3 ... 20.00 15.57 53 18.12 +3.0SagaComm SGA 1.20 3.2 4 52.00 36.10 5 37.85 -6.4SailptTch n SAIL ... ... ... 25.80 12.82 455 24.24 +67.2StJoe JOE ... ... 51 20.00 16.45 586 16.80 -6.9Salesforce CRM ... ... ...cc 128.87 83.55 4979 120.83 +18.2SalMidMLP SMM 1.30 13.2 ...q 13.73 8.53 41 9.85 -10.6SallyBty SBH ... ... 11 21.36 14.05 1321 17.20 -8.3SJuanB SJT .77e 11.0 15 10.54 6.04 132 7.02 -14.8SanchezEn SN ... ... ...dd 8.45 2.78 1906 3.19 -39.9SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 30 12.30 +10.8SandRidge SD ... ... ... 21.90 13.02 266 14.86 -29.5SandRMiss SDT .22e 25.3 1 1.69 .73 45 .89 +7.4SandRMs2 SDR .23e 21.0 1 1.59 .74 122 1.11 +30.4SandRdgP PER .50e 22.9 5 3.30 1.80 109 2.20 +7.3SandstG g SAND ... ... ... 5.64 3.18 636 4.62 -7.4Sano SNY 1.58e 3.9 ... 50.65 38.14 922 40.36 -6.1SantCUSA SC .23e ... 6 19.02 11.12 2984 18.68 +.3SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 25.97 +1.1SaratogaI SAR 2.00f 9.8 7 22.99 19.62 8 20.41 -8.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 11 25.61 -.7Sasol SSL 1.41e 4.0 ... 38.75 26.92 230 35.55 +3.9SaulCntr BFS 2.08 4.2 16 65.43 48.09 27 50.05 -18.9SaulCtr pfC BFSpC 1.72 7.1 ... 25.98 23.79 19 24.10 -4.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 8136 69.47 +3.1SchndrNt n SNDR .24 .9 ... 30.00 17.69 1640 26.11 -8.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 461 64.51 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 509 63.72 -.1SchwLCGr SCHG .63e .9 ...q 76.83 61.43 421 72.56 +2.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 418 53.28 -2.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 179 53.07 -.4SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 258 70.28 +.8SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 489 27.87 -.3Sch 1000 n SCHK ... ... ... 28.14 24.88 56 26.25 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 213 30.61 +3.2SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 97 36.25 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 206 30.77 +1.2SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 195 38.00 +.3SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 226 37.03 -1.1SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 11 36.89 -1.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1183 48.86 -4.5SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 1775 34.23 +.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 548 50.41 -3.1SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 590 38.12 -8.4SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 146 51.91 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.62 248 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.06 191 54.50 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 175 37.02 +1.1Schwab SCHW .40 .7 31 58.11 37.63 7218 55.65 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 21 25.95 -3.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 31 26.07 -3.4SchwitMau SWM 1.72 4.3 14 48.06 36.26 105 39.98 -11.9SciApplic SAIC 1.24 1.4 24 88.49 60.21 145 86.26 +12.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 3 25.50 +.2ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 521 7.80 +5.4ScorpioTk STNG .04 1.5 ... 4.59 1.85 4314 2.67 -12.5ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 7 24.54 -1.3ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.30 -.5Scotts SMG 2.12 2.5 20 110.12 80.21 533 83.45 -22.0ScrippsEW SSP .05p ... 38 22.33 11.13 462 11.70 -25.1Sea Ltd n SE ... ... ... 15.73 10.22 667 10.49 -21.3SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4014.22 -9.0SeabGld g SA ... ... ... 13.70 9.50 159 10.55 -6.6SeacorHld CKH ... ... ...dd 59.00 31.90 223 55.40 +19.9SeacrMar SMHI ... ... ... 25.00 11.66 74 22.20 +89.7SeadrillLtd SDRL ... ... 1 .69 .15 4044 .26 +14.3Seadrill SDLP .40 12.2 ... 4.20 2.60 169 3.28 -10.4SealAir SEE .64 1.4 22 49.94 40.76 1108 44.48 -9.8Seaspan SSW .50 6.5 12 8.09 5.02 761 7.67 +13.6Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 5 24.35 -1.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 10 25.31 -.9Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 8 24.32 -1.3Seaspn pfH SSWpH ... ... ... 24.96 20.14 8 23.58 -.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 24 24.14 -.7Seaspan n SSWA ... ... ... 24.58 23.15 8 23.27 -4.3SeaWorld SEAS ... ... ...dd 19.23 10.42 1136 15.23 +12.2SelEngS n WTTR ... ... ... 21.96 11.22 304 15.48 -15.1SelMedHld SEM ... ... 12 19.78 13.05 460 17.60 -.3SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 9 25.01 -.7SemGroup SEMG 1.89f 7.7 ...dd 33.90 20.20 488 24.55 -18.7SemiMfg SMI ... ... 19 9.14 4.49 118 6.40 -25.2SempraEn SRE 3.58f 3.2 20 122.98 100.63 1570 110.38 +3.2Sempra pfA SREpA ... ... ... 104.97 96.15 131 101.99 +2.8SendGrid n SEND ... ... ...cc 32.03 17.50 205 28.98 +20.9SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.56 423 67.90 -7.2SequansC SQNS ... ... ...dd 4.75 1.44 63 1.66 -13.1Seritage n SRG 1.00 2.8 ... 50.00 34.07 412 35.94 -11.2Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 3 21.23 -12.8ServiceCp SCI .68f 1.8 24 40.28 31.17 2719 37.31 ServiceMst SERV ... ... 29 55.36 36.34 706 50.17 -2.1ServcNow NOW ... ... ...dd 176.56 93.71 3802 165.16 +26.7Servotr SVT .30e 3.2 ...cc 12.80 8.50 3 9.51 -14.6ShakeShk n SHAK ... ... 73 47.39 30.12 927 45.40 +5.1ShawCm g SJR 1.18 ... ... 23.44 18.50 530 20.79 -8.9ShellMidst SHLX 1.39f 6.5 17 33.25 19.42 610 21.57 -27.7Sherwin SHW 3.44f .9 28 435.15 326.68 1257 371.27 -9.5ShinhanFn SHG ... ... ... 50.37 40.44 127 43.75 -5.7ShipFin SFL 1.40 9.8 12 15.98 12.30 1520 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 74.82 1375 124.15 +22.9Shutterstk SSTK ... ... 93 52.78 29.85 814 44.72 +3.9SibanyeG SBGL .14r 4.0 ... 8.32 3.37 2170 3.50 -27.9SiderurNac SID ... ... ... 3.55 1.76 1503 2.64 +7.8SierraMt n SMTS ... ... ... 3.00 2.13 8 2.64 +6.5Sifco SIF ... ... ...dd 8.05 5.00 1 5.74 -13.7SignetJwlrs SIG 1.24f 3.1 7 77.94 33.11 784 40.18 -28.9Silvrbow n SBOW ... ... ... 34.76 19.89 19 30.90 +4.0SlvrcpMt n SVM .02 ... ... 3.43 2.12 216 2.81 +7.3SimonProp SPG 7.80f 5.2 20 173.02 145.78 2049 150.16 -12.6Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 68.05 -4.8SimpsnM SSD .84 1.5 29 61.62 39.82 172 55.60 -3.2SinopcShg SHI ... ... ... 66.96 50.67 33 66.58 +16.8Siteone n SITE ... ... 55 80.56 47.09 350 68.80 -10.3SixFlags SIX 3.12f 4.9 20 70.44 51.25 1605 64.01 -3.8Skechers s SKX ... ... 15 43.08 22.64 3889 29.14 -23.0Skyline SKY ... ... 27 27.26 5.07 58 26.01 +102.4Smart&Fnl SFS ... ... 20 13.95 5.00 174 5.25 -38.6Smith&N SNN .61e 1.6 68 40.41 33.03 463 39.11 +11.7SmithAO s AOS .72 1.1 35 68.39 52.90 1584 62.65 +2.2Smucker SJM 3.12 2.7 16 134.12 99.57 736 115.36 -7.1SnapInc A n SNAP 3.28 22.3 ... 23.57 11.28 22319 14.70 +.6SnapOn SNA 2.84 1.9 15 185.47 140.83 578 147.84 -15.2SocCapH n IPOA ... ... ... 10.85 9.85 215 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 178 10.51 -.8SocQ&M SQM .99e 1.8 ... 64.20 32.38 669 55.10 -7.2Sogou n SOGO ... ... ... 14.69 7.91 1594 8.50 -26.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 722 18.00 -15.9Solitario XPL ... ... ...dd .88 .43 116 .47 -21.4SonicAut SAH .24 1.2 10 22.75 15.95 246 20.05 +8.7SonocoP SON 1.56 2.9 27 55.77 46.55 1252 53.09 -.1SonyCp SNE ... ... ... 53.91 34.39 1121 50.18 +11.6Sothebys BID .40 .7 17 57.95 42.78 176 53.53 +3.7SourcC SOR 1.00f 2.5 ...q 42.97 37.68 5 39.97 -1.9SoJerInd s SJI 1.12 3.7 27 37.70 25.96 917 30.56 -2.1SthcrssEn SXE ... ... ...dd 4.44 1.44 69 1.76 +4.1SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.74 -1.1SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 22.21 -6.4SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 22.45 -6.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.99 -5.6SouthnCo SO 2.40f 5.2 51 53.51 42.38 4217 46.09 -4.2SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 46 25.96 -3.8SouthCo ef SOJB ... ... ... 26.25 23.71 36 24.34 -5.3SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 50 23.90 -6.1SthnCopper SCCO .23e .4 45 58.09 32.63 2050 53.32 +12.4SwstAirl LUV .50f .9 9 66.99 49.76 9802 53.30 -18.6SwtGas SWX 2.08f 2.8 23 86.87 62.54 249 74.20 -7.8SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.86 -13.1SwstnEngy SWN ... ... 5 7.81 3.42 19197 4.52 -19.0SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.51 +14.7Sparton SPA ... ... 21 23.59 16.35 53 18.71 -18.9SpdFosFr n EFAX ... ... ... 77.82 67.00 2 73.05 +.2SpdDbShDu STOT ... ... ... 50.04 47.00 4 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 59.58 1 68.54 -1.8SpdDbEMk EMTL ... ... ... 52.27 48.82 3 48.97 -2.8SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.01 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 2.95f 8.3 10 46.47 32.12 424 35.59 -10.0tSpectrmB SPB 1.68 2.2 14 144.79 89.37 11927 75.01 -33.3SpeedM TRK .60 3.4 19 23.47 16.80 40 17.64 -6.5SpF LgCap n FMDG ... ... ... 33.20 26.89 3 28.88 +3.1SpinMedT n FFIU ... ... ... 25.15 24.21 1 24.30 -2.1Spire SR 2.25f 3.1 20 82.85 60.09 111 71.85 -4.4SpiritAero SPR .48f .6 18 105.20 51.85 1412 80.00 -8.3SpiritAir SAVE ... ... 10 56.89 30.32 3638 35.40 -21.1SpiritRltC SRC .72 9.0 12 9.46 6.64 3144 7.97 -7.1tSpiritR pfA SRCpA 1.50 7.1 ... 26.40 21.00 16 21.22 -14.6Spotify n SPOT ... ... ... 169.00 135.51 1276 156.60 +5.1SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 33 23.50 -2.9Sprint S ... ... 3 9.22 4.81 7145 6.00 +1.9SprottSilv PSLV ... ... ...q 6.85 5.83 303 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 525 10.70 +1.0SprottPPP SPPP ... ... ... 9.91 7.44 31 8.75 -6.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 10013 46.74 +34.8STAG Indl STAG 1.39 5.8 32 28.95 22.42 651 23.97 -12.3STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 4 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 24 25.40 -3.0StageStrs SSI .20 6.7 ...dd 3.18 1.45 594 2.99 +78.0SP Matls XLB .98e 1.7 ...q 64.17 51.35 4937 57.91 -4.3SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 9364 83.20 +.6SP CnSt XLP 1.28e 2.5 ...q 58.95 49.76 11002 50.50 -11.2SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6479 103.64 +5.0SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 12215 74.61 +3.3SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 33419 27.66 -.9SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 19943 73.34 -3.1SP Tech XLK .78e 1.2 ...q 71.34 54.25 16543 66.01 +3.2SpdrRESel XLRE ... ... ...q 34.02 29.17 2616 30.60 -7.1SP Util XLU 1.55e 3.0 ...q 57.23 47.37 11766 51.19 -2.8StdMotor SMP .84f 1.8 27 54.73 40.56 97 47.11 +4.9Standex SXI .72 .7 21 110.00 84.30 17 98.80 -3.0StanBlkDk SWK 2.52 1.7 20 176.62 133.25 2104 144.04 -15.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 31 25.32 +.4StanBlD un SWP ... ... ... 128.00 105.13 2 109.15 -11.1Stantec g STN .55f ... 17 29.25 22.25 52 25.60 -8.4StarGas SGU .47f 4.8 15 11.70 8.74 46 9.78 -9.0tStarret SCX .40 6.7 19 9.90 6.00 9 5.95 -30.8Startek SRT ... ... 67 14.78 8.61 36 9.42 -5.5StarwdPT STWD 1.92 9.2 11 23.01 19.47 1247 20.94 -1.9StateStr STT 1.68 1.7 17 114.27 79.28 1226 100.59 +3.1StateSt pfC STTpC ... ... ... 25.55 24.01 21 25.08 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 26 26.55 -3.3StaStCp pfG STTpG ... ... ... 28.45 25.50 59 25.72 -5.2StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.07 -1.5Statoil ASA STO .92e 3.5 ... 26.36 16.18 2767 25.98 +21.3tSteelPtrs SPLP .38p ... 8 20.70 17.29 5 17.25 -11.8SteelPr pfA SPLPpA ... ... ... 22.74 19.78 20 19.90 -6.0Steelcse SCS .51 3.7 16 18.15 12.50 604 13.90 -8.6StellusCap SCM 1.36 10.6 10 14.50 11.07 74 12.79 -2.7Stepan SCL .82 1.1 18 92.97 68.75 97 73.45 -7.0Steris plc STE 1.24 1.3 24 97.47 73.50 325 95.93 +9.7SterlingBc STL .28 1.2 16 26.50 21.00 2691 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.04 -1.1StewInfo STC 1.20 2.9 28 47.75 34.48 533 41.95 -.8StifelFin SF .40 .7 18 68.76 41.93 301 58.64 -1.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 4 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 21 24.25 -2.7StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 162 36.76 +14.3StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 66 15.00 -5.7StonHEmM EDI 1.81 12.6 ...q 16.79 13.37 57 14.38 -7.6StoneMor STON 1.32 21.9 ...dd 10.15 4.61 34 6.04 -7.9Stonerdg SRI ... ... 19 30.34 14.16 323 26.83 +17.4StoreCap STOR 1.24 4.9 22 26.58 19.65 1336 25.11 -3.6StratALL36 GJT .29 1.4 ... 21.00 19.05 0 20.42 +2.1Strat D35 GJP .74 3.3 ... 23.69 21.80 22.43 -2.2StratGS33 GJS .32 1.5 ... 21.52 18.65 20.73 +2.4StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 3 25.70 -.7StratPG34 GJR .27 1.2 ... 22.60 20.85 22.22 +.9StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5StratWMT GJO .22 1.0 ... 22.87 21.72 22.15 -.5Stryker SYK 1.88 1.1 28 170.00 132.44 1248 168.11 +8.6SturmRug RGR .92 1.6 19 68.80 43.00 118 56.45 +1.1SubPpne SPH 2.40 10.6 32 27.05 21.85 268 22.73 -6.2SumitMitsu SMFG ... ... ... 9.67 7.10 748 8.54 -1.7SummitHtl INN .72f 5.0 14 19.39 12.77 620 14.48 -4.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 0 23.80 -6.6SumHP pfE INNpE ... ... ... 26.25 22.82 6 23.15 -9.8SumtMtls n SUM .29t ... 27 34.06 25.30 1305 28.79 -8.4SummitMP SMLP 2.30 15.1 63 24.75 13.10 131 15.20 -25.9SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 1003 92.57 -.2SunLfFn g SLF 1.74 ... ... 44.50 32.22 465 41.31 +.1SunCokeE SXC .99e ... 6 13.43 7.66 972 11.92 -.6SunCokeEn SXCP 2.38 14.2 8 21.95 14.55 758 16.75 -4.0Suncor g SU 1.44f ... ... 38.87 27.96 1636 38.63 +5.2SunlOnl n STG ... ... ... 14.08 6.80 223 8.00 -27.9SunLink SSY ... ... ...dd 2.08 1.27 4 1.40 -11.9SunocoLP SUN 3.30 11.9 82 33.11 24.76 266 27.75 -2.3SunstnHtl SHO .20 1.3 18 17.46 14.09 1189 15.65 -5.3SunstHt pfE SHOpE ... ... ... 27.22 24.96 4 25.25 -3.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.24 0 25.09 -3.0Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3037 66.87 +3.5SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 2 24.29 -1.2SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 65 1.88 +27.9SupEnrgy SPN .32 2.9 ...dd 12.31 7.66 5247 10.89 +13.1SuperiorInd SUP .36 2.7 20 22.50 12.70 91 13.30 -10.4Supvalu rs SVU ... ... 4 29.68 13.60 1784 16.53 -23.5SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 66 14.40 -5.0SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 10 25.30 -1.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1SwRCmETR RJN ... ... ... 3.72 1.87 2 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.70 8.68 -2.8SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 23 6.22 +3.7SwERCmTR RJI ... ... ... 5.75 4.64 40 5.68 +5.1SwisHelv SWZ .64e .2 ...q 13.74 11.80 2 12.29 -3.7Switch n SWCH .14p ... ... 20.45 13.10 396 14.31 -21.3Synchrony SYF .60 1.8 12 40.59 26.01 5605 33.30 -13.8Synnex SNX 1.40 1.4 13 141.94 93.87 278 101.00 -25.7Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.35 13 25.37 -2.9sSynovusFn SNV 1.00f 1.9 21 53.14 40.08 911 53.19 +11.0SynthBiol SYN ... ... ...dd 1.05 .19 852 .24 -52.0Sysco SYY 1.44 2.3 25 64.27 48.85 2055 62.95 +3.7Systemax SYX .22f .7 30 34.91 12.80 101 31.09 -6.6 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 5313 36.66 +23.4TC PpLn TCP 4.00 11.4 11 61.74 30.34 320 35.02 -34.0TCF Fncl TCF .60 2.4 22 25.32 14.58 1514 25.00 +22.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 12 24.60 -4.4TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 49 5.42 -7.7TE Connect TEL 1.60 1.7 27 108.23 73.01 2336 93.69 -1.4THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.23 +.1THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.70 -.9THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 17 17.32 +2.7TIM Part TSU .28e 1.2 ... 23.03 13.63 760 22.76 +17.9TJX TJX 1.56f 1.8 21 85.21 66.44 3025 85.10 +11.3TPG Pace n TPGE ... ... ... 10.30 9.67 660 10.18 +4.5TPG Pac n TPGH ... ... ... 9.89 9.67 241 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 48 19.86 +4.3TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 180 17.87 -9.7TableauA DATA ... ... ...dd 87.60 53.50 716 83.61 +20.8TahoeRes TAHO .24 4.8 ... 9.68 3.76 2174 5.03 +5.0sTailorBr TLRD .72 2.3 17 30.50 9.40 518 30.88 +41.5Taiwan TWN ... ... ...q 22.25 18.74 5 19.88 -4.7TaiwSemi TSM .73e 1.9 17 46.57 33.14 7685 38.17 -3.7Takung n TKAT ... ... ... 8.09 1.88 2.01 -19.9TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 667 21.56 -16.2TallgrsEn TEP 3.90f 9.1 11 52.84 34.37 316 42.91 -6.4TangerFac SKT 1.40f 6.4 11 32.10 21.14 1208 21.90 -17.4TanzRy g TRX ... ... ... .60 .24 306 .52 +87.1sTapestry TPR 1.35 2.5 34 54.59 38.47 2277 54.61 +23.5TargaRes TRGP 3.64 7.8 ... 56.79 39.59 977 46.63 -3.7TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 16 26.40 -.3Target TGT 2.48 3.5 13 78.70 48.56 3106 71.88 +10.2TaroPhrm TARO ... ... 10 128.46 93.01 19 101.91 -2.7Taseko TGB ... ... ... 2.46 1.02 289 1.22 -47.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1356 24.67 -25.4Taubmn TCO 2.62f 4.9 19 66.61 44.78 762 54.01 -17.5tTaub pfJ TCOpJ 1.63 6.8 ... 25.63 23.63 12 23.92 -4.8Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 7 23.56 -6.6TaylorMH TMHC ... ... 16 28.42 19.68 1148 23.97 -2.0Team TISI ... ... ...dd 30.20 10.45 196 17.00 +14.1Technip FTI .13 ... 19 35.00 24.53 2588 33.57 +7.2TeckRes g TECK .16e ... ... 30.80 14.56 2591 24.85 -5.0Teekay TK .22 2.4 ...dd 10.90 5.14 510 9.03 -3.1TeekLNG TGP .56 3.1 ... 21.65 14.05 144 18.35 -8.9tTeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 49 24.33 -3.6TeekOffsh TOO .04m 1.5 ... 5.37 1.65 738 2.75 +16.5TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 3 22.40 -2.9TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 9 24.02 -3.3TeekayTnk TNK .21 17.8 ... 2.20 1.08 1694 1.18 -15.7Tegna TGNA .28 2.6 6 16.70 10.46 1288 10.96 -22.2TejonRnch TRC ... ... ...cc 24.58 18.59 50 24.03 +15.8TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 101 21.05 -6.7TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 85 16.57 -5.4TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.21 79 18.79 -4.3TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 118 12.87 -5.4TelInstEl TIK ... ... 34 6.35 2.05 1 2.39 -8.0Teladoc n TDOC ... ... ... 44.65 22.73 544 42.10 +20.8Telaria n TLRA ... ... ...dd 5.30 3.42 103 4.21 +4.5TlcmArg TEO .71e 2.4 ... 40.19 22.39 210 29.45 -19.6TelItalia TI ... ... ... 11.28 7.57 46 10.13 +17.4TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 23 8.76 +21.5Teledyne TDY ... ... 30 201.40 123.29 106 193.10 +6.6Teleex TFX 1.36 .5 33 288.78 191.40 185 269.12 +8.2TelefBrasil VIV .64e 4.5 17 17.33 13.06 1347 14.29 -3.6TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 1748 10.15 +4.9TelData TDS .64f 2.2 10 29.87 23.54 488 29.17 +4.9TelData45 TDI 1.66 6.7 ... 26.61 23.29 5 24.88 -2.6TelData 61 TDA 1.47 6.3 ... 25.64 23.11 11 23.38 -6.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 15 24.85 -1.7TelData59 TDE 1.72 6.9 ... 26.21 24.26 13 24.78 -2.1Telus gs TU 2.02 ... ... 38.50 32.56 311 35.66 -5.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 34 21.80 +1.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 15 15.75 -4.0TmpEMI TEI .80a 7.0 ...q 11.98 10.93 65 11.35 +1.6TmpGlb GIM .30 4.7 ...q 6.77 6.29 394 6.41 -.8TempurSly TPX ... ... 12 68.05 41.10 1045 43.67 -30.3Tenaris TS .69e 1.9 ... 38.21 25.91 2024 37.20 +16.8TenetHlth THC ... ... ...dd 25.24 12.25 2938 23.28 +53.6Tengsco TGC ... ... ...dd 1.19 .55 82 .76 -4.9Tennant TNC .84 1.1 41 77.20 59.00 227 73.65 +1.4Tenneco TEN 1.00 2.0 8 65.59 49.06 971 49.77 -15.0TVA 28 TVC .96 3.8 ... 25.97 24.58 6 25.06 -.2TVA 29 TVE .84 3.4 ... 26.98 24.82 5 25.05 +.2Teradata TDC ... ... 25 42.84 27.05 600 40.76 +6.0Teradyn TER .36f 1.1 26 50.68 29.68 7425 34.05 -18.7Terex TEX .40f 1.1 32 50.17 31.25 1483 36.43 -24.5sTernium TX 1.00e 2.4 13 39.48 22.78 851 42.19 +33.6TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.5 29 38.54 30.51 253 35.90 +2.4TetraTech TTI ... ... ...dd 4.54 1.85 632 4.00 -6.3TeucrCorn CORN ... ... ...q 20.05 16.53 39 17.96 +7.1TeucrSug CANE ... ... ...q 11.33 7.30 42 7.60 -22.3TeucrWht WEAT ... ... ...q 8.43 5.80 136 6.45 +7.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 29 18.76 +4.9TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.42 +1.4TevaPhrm TEVA .73e 4.2 6 33.82 10.85 11938 17.67 -6.8TexPacLd TPL .29f .1 95 569.99 279.33 11 542.00 +21.4Textainer TGH .96 5.7 ...dd 26.50 9.60 145 16.70 -22.3Textron TXT .08 .1 41 65.99 45.00 1586 63.62 +12.4Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 165.75 1470 213.84 +12.6Thermon THR ... ... 48 26.50 15.74 99 23.57 -.4ThirdPtRe TPRE ... ... 7 17.10 11.90 309 13.60 -7.2ThomsonR TRI 1.38 3.5 17 48.61 38.22 595 39.94 -8.4Thor Inds THO 1.48 1.4 13 161.48 87.96 1536 107.83 -28.53D Sys DDD ... ... 43 23.70 7.92 3219 10.64 +23.13M Co MMM 5.44f 2.8 29 259.77 193.54 4106 197.09 -16.3sTidwtr TDW 1.00 2.9 ...dd 34.40 .66 111 34.32 +40.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 102 18.94 -7.1Tiffany TIF 2.00 2.0 34 111.44 84.15 752 101.51 -2.3Tillys TLYS ... ... 27 16.57 8.42 59 11.41 -22.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 9453 93.67 +2.4Timken TKR 1.08 2.5 17 55.65 41.85 504 43.90 -10.7TimknSteel TMST ... ... ...dd 20.24 12.48 434 17.15 +12.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 191 10.54 -18.2TollBros TOL .44f 1.0 13 52.73 35.72 2704 42.95 -10.6Tompkins TMP 1.92f 2.5 23 90.50 71.27 13 78.36 -3.7tTootsieR TR .36b 1.2 26 37.48 28.50 78 28.90 -18.2TopBuild n BLD ... ... 34 82.26 49.61 214 80.07 +5.7Torchmark TMK .64f .7 7 93.60 73.99 387 86.77 -4.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 18 26.13 -2.4Toro Co s TTC .70 1.2 25 73.86 58.39 643 59.24 -9.2TorDBk gs TD 2.68f ... ... 61.06 45.18 1195 56.01 -4.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 10 21.72 -7.0TortWat n TBLU ... ... ... 30.84 24.91 0 29.07 -2.5TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 57 12.36 -6.9TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 113 27.93 -4.0TortMLP NTG 1.69 9.5 ...q 21.09 14.91 173 17.84 +1.6TortPplE TTP 1.63m 9.5 ...q 21.66 15.55 43 17.08 -9.1TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 18 18.40 -10.7Total SA TOT 2.71e 4.3 ... 63.39 48.15 1109 63.04 +14.0TotalSys TSS .52f .6 25 90.74 56.31 1795 84.64 +7.0TowerIntl TOWR .48 1.6 14 33.65 21.00 53 30.30 -.8TownsqMda TSQ .07p ... 10 12.22 6.28 55 7.76 +1.0Toyota TM ... ... ... 140.99 103.62 106 131.61 +3.5TrCda g TRP 2.76 6.5 16 51.85 39.16 1976 42.43 -12.8TransEntx TRXC ... ... ...dd 5.00 .45 1505 1.76 -8.8TransUn n TRU ... ... 26 68.22 39.61 981 65.02 +18.3Trnsalta g TAC .23 ... ... 6.60 5.00 18 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 29 1.59 +14.4TrnsRty TCI .20p ... ...dd 50.99 16.50 2 47.00 +50.1TransDigm TDG 24.00 ... 22 333.62 237.54 335 324.94 +18.3TrnsMont TLP 2.48f 6.3 16 47.45 33.98 19 39.59 +.4Transocn RIG ... ... ...dd 12.75 7.20 10183 12.48 +16.9TrGasSur TGS ... ... ... 24.22 14.10 481 18.38 -17.3Travelers TRV 3.08f 2.3 18 150.55 113.76 1709 132.95 -2.0Travelport TVPT .30 1.7 ... 17.65 12.10 839 17.19 +31.5TrecoraRs TREC ... ... 18 14.40 10.25 55 13.15 -2.6Tredgar TG .44 2.4 25 20.65 14.65 33 18.50 -3.6TreeHseF THS ... ... 12 87.91 36.35 753 38.58 -22.0Trex TREX ... ... 33 120.40 61.57 164 106.02 -2.2TriPointe TPH ... ... 14 19.55 12.03 2547 17.08 -4.7TriContl TY 1.07e 4.0 ...q 28.32 22.63 42 26.79 -.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 19.01 8.91 278 11.58 +22.0Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 13 25.16 +.2TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.28 +.3TribMda A TRCO 1.00 2.6 74 43.71 37.59 548 38.51 -9.3TrilogyMtl TMQ ... ... ...dd 1.64 .58 182 1.19 +9.2TrimShrk n TTAC ... ... ... 36.45 28.39 19 34.68 +2.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.06 -.4TriNetGrp TNET ... ... 38 52.03 28.81 199 51.61 +16.4Trinity TRN .52 1.6 7 38.25 25.05 4831 31.72 -15.3TrinityPlce TPHS ... ... ... 7.59 5.86 19 6.83 -1.7Trinseo SA TSE 1.44 1.9 9 85.35 57.70 174 75.90 +4.5TrioTch TRT ... ... 17 8.47 4.05 9 5.48 -21.8TriplePtV TPVG 1.44 12.0 7 14.39 11.12 48 12.00 -5.4TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.30 -2.2Triple-S GTS ... ... 26 29.43 15.05 65 28.81 +15.9TritonInt n TRTN 1.80 6.0 ... 43.85 24.85 281 29.93 -20.1TriumphGp TGI .16 .7 5 34.80 19.65 640 24.10 -11.4Tronox TROX .18 1.0 44 28.40 12.88 679 18.39 -10.3TrueBlue TBI ... ... 17 29.50 19.30 100 27.30 -.7Tsakos TNP .20 5.5 ... 5.27 3.11 178 3.64 -6.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.00 -1.1Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.10 -1.6Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.93 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.05 -.7Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 1075 45.16 -28.0Turkcell TKC ... ... ... 11.29 7.79 231 8.83 -13.4TurnPtBr n TPB .16 .8 ... 22.99 14.45 39 21.12 TurqHillRs TRQ ... ... 28 3.59 2.44 2841 3.04 -11.4TutorPerini TPC ... ... 11 31.85 20.20 274 21.15 -16.622ndCentry XXII ... ... ...dd 4.44 1.13 993 2.04 -27.1sTwilio n TWLO ... ... ... 42.54 22.80 1489 42.39 +79.6Twitter TWTR ... ... ...dd 36.80 15.67 43689 30.27 +26.1TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 13 25.77 -5.5TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 348 24.82 -5.5TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 8218 15.51 -4.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 54 23.90 -4.7TylerTech TYL ... ... 52 230.82 160.12 206 221.81 +25.3Tyson TSN 1.20 1.7 13 84.65 57.20 1378 71.03 -12.4U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 14 33.82 +43.7UBS 3xInvC WTID ... ... ... 49.24 8.73 14 9.13 -40.3VelDlyIn n EXIV ... ... ... 61.00 24.65 1 37.80 -21.9VelLngVS n EVIX ... ... ... 25.69 10.15 11.52 -3.9UBS FILCG FBGX ... ... ...q 264.15 161.21 1 235.50 +3.7UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 78.76 -7.9UBS Grp UBS .69e 4.1 ... 20.89 15.77 2069 16.91 -8.0UDR UDR 1.29f 3.6 22 40.71 32.88 1147 35.79 -7.1UGI Corp UGI 1.04f 2.2 10 52.00 42.51 941 48.07 +2.4UMH Prop UMH .72 5.5 25 17.90 11.38 153 13.06 -12.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 59

UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.46 -3.1UMH pfC UMHpC 1.69 6.9 ... 28.46 24.56 6 24.60 -9.4UQM Tech UQM ... ... ...dd 1.79 .50 70 1.25 -10.1US FdsHl n USFD ... ... 26 35.75 25.43 2106 34.85 +9.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 71 91.40 +26.6US Silica SLCA .25 .8 39 41.79 23.75 2147 30.31 -6.9USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 114 18.53 +12.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 35 51.58 -.8Usaa SCVal USVM ... ... ... 53.15 47.00 1 50.87 +.3USAA IntlVl UIVM ... ... ... 55.54 49.30 23 52.27 +1.6Usaa EMVl UEVM ... ... ... 56.13 48.97 26 51.26 -.2Usaa STrBd USTB ... ... ... 54.88 49.37 6 49.37 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.28 105 48.31 -3.7USANA s USNA ... ... 27 110.30 52.80 304 104.20 +40.7USCF Oil n USOU ... ... ... 65.12 22.66 2 62.53 +45.5USCF ShOil USOD ... ... ... 26.29 6.52 0 6.81 -39.8USCF shpei BUY ... ... ... 27.03 23.45 1 25.72 +1.5USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7USD Ptrs USDP 1.40f 13.0 ... 14.43 9.00 62 10.78 -4.2USG USG ... ... 22 41.50 25.60 903 40.21 +4.3Ultrapar UGP .55e 3.1 ... 26.48 17.15 394 17.70 -22.1UndrArm s UAA ... ... 29 23.46 11.40 3684 16.91 +17.2UnAr C wi UA ... ... ... 21.81 10.36 1860 14.69 +10.3Uni UFI ... ... 15 39.21 26.91 118 31.31 -12.7UniFirst UNF .15 .1 22 176.15 134.65 23 160.00 -3.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 981 56.13 -.3Unilever UL 1.48e 2.7 ... 60.13 50.74 835 55.18 -.3UnionAc un LTN/U ... ... ... 10.30 10.00 7 10.25 +2.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 8299 132.18 -1.4UniqueF n UFAB .60 6.7 11 12.21 7.05 12 9.02 +21.6Unisys UIS ... ... ...dd 13.90 6.90 395 11.25 +38.0Unit UNT ... ... 12 26.82 15.29 313 23.22 +5.5UtdContl UAL ... ... 10 83.04 56.51 5467 66.62 -1.2UtdMicro UMC .09e 3.4 ... 2.73 1.93 579 2.64 +10.5UPS B UPS 3.64f 3.2 19 135.53 101.45 7301 113.28 -4.9UtdRentals URI ... ... 9 190.74 100.62 1406 155.35 -9.6USNatGas UNL ... ... ...q 11.27 8.54 2 9.25 +.8US12MoOil USL ... ... ...q 24.05 15.45 21 23.88 +14.1USAntimny UAMY ... ... ... .47 .20 27 .25 -23.4US Bancrp USB 1.20 2.4 14 58.50 49.03 5577 50.78 -5.2US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 925.50 +4.2US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 101 22.71 +.6US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 48 27.59 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 28 25.09 -.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.77 11.88 108 20.59 +13.8US Cellular USM ... ... 54 41.50 32.06 63 41.34 +9.9US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 13 24.76 -1.9US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 8 25.20 -2.0US Cell64 UZC 1.81 7.2 ... 27.50 24.55 12 25.14 -3.0USCmdtyFd USCI ... ... ...q 44.50 36.98 35 44.06 +3.6USDslHtOil UHN ... ... ...q 20.23 12.90 20.09 +3.9US GasFd UGA ... ... ...q 34.33 22.30 15 33.75 +6.0USCoppFd CPER ... ... ...q 21.26 16.00 15 19.92 -5.4USAgriFd USAG ... ... ...q 17.98 15.87 0 16.56 +.3US NGas rs UNG ... ... ...q 31.72 20.40 2938 23.05 US OilFd USO ... ... ...q 14.00 8.65 17213 13.77 +14.7US ShrtOil DNO ... ... ...q 81.00 48.19 4 48.96 -13.8USSteel X .20 .5 22 47.64 18.55 13472 37.70 +7.1UtdTech UTX 2.80 2.3 21 139.24 109.10 3575 122.82 -3.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2237 237.03 +7.5UNITIL UTL 1.46 3.0 25 52.84 40.92 61 48.30 +5.9Univar n UNVR ... ... ...cc 32.53 25.79 332 28.09 -9.3UnvslCp UVV 2.20 4.6 36 73.75 45.95 121 47.70 -9.1UnvHR UHT 2.64 4.4 35 84.90 53.00 18 60.30 -19.7UnivHlthS UHS .40 .3 15 128.15 95.26 3027 115.02 +1.5Univ Insur UVE .69a 2.1 11 33.95 15.08 259 32.15 +17.6UnvSecInst UUU ... ... ...dd 3.20 1.15 3 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 8 3.09 +28.8UnumGrp UNM .92 1.9 2 58.73 43.55 1139 48.40 -11.8Ur-Energy URG ... ... ... .79 .50 434 .73 +6.7UraniumEn UEC ... ... ...dd 2.00 .96 694 1.53 -13.6UrbnEdg n UE .88 4.3 24 27.32 19.51 424 20.41 -19.9UrstdBid UBP 1.06f 6.2 17 18.92 15.36 3 17.00 +.3UrsBidA UBA 1.08f 5.5 15 23.94 17.20 57 19.54 -10.1tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.85 1 24.82 -5.6tUrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 1 24.41 -6.6V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 1549 79.83 +7.9VICI Pr n VICI ... ... ... 21.33 17.58 1440 18.01 -13.8VOC EnTr VOC .47e 8.5 12 6.66 3.15 114 5.56 -6.1VaalcoE EGY ... ... ... 1.17 .68 89 .97 +39.3VailRsrt MTN 5.88 2.6 49 237.77 197.11 184 230.03 +8.3Vale SA VALE .29e 2.1 ... 14.67 7.47 21604 14.00 +14.5ValeantPh VRX ... ... 5 24.43 9.36 5254 17.76 -14.5sValeroE VLO 3.20f 2.9 30 110.95 60.69 4903 111.54 +21.4ValeroEPt VLP 2.03f 5.1 15 48.66 33.25 85 40.18 -9.7Valhi VHI .08 .9 80 9.24 2.13 298 8.79 +42.5Validus VR 1.52 2.3 15 67.79 41.15 587 67.52 +43.9Validus pfA VRpA ... ... ... 26.12 24.12 13 25.09 -3.2Validus pfB VRpB ... ... ... 26.23 24.15 17 25.00 -2.4VlyNBcp VLY .44 3.4 22 13.38 10.61 4681 12.81 +14.2VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.34 -5.1VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.49 -3.6Valmont VMI 1.50 1.1 21 176.35 137.90 80 142.70 -14.0Valvoline n VVV .30 1.4 ... 25.63 20.63 1086 20.70 -17.4VanEMGold OUNZ ... ... ...q 13.44 11.93 20 12.98 +1.0VanEGold GDX .06e .3 ...q 25.58 20.84 27457 22.59 -2.8VnE LgFl n LFEQ ... ... ... 28.49 24.98 1 26.14 -.6VanE Grn n GRNB ... ... ... 27.50 25.37 0 26.63 -1.3VnEkSteel SLX .40e .8 ...q 51.91 35.03 57 49.63 +8.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 2 22.11 -5.3VanE Env EVX .53e .6 ...q 91.16 76.33 85.31 -1.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.72 163 23.77 -2.9VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 567 31.07 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 24.04 +5.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 62 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6912 21.24 +.1VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 43 15.97 -3.8VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 152 19.10 -2.8VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 699 29.06 -3.0VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 12 25.23 -1.6VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 14 22.77 -5.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 24.89 -6.5tVanE EmM EMAG .92 4.4 ...q 22.45 21.17 6 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 90 25.33 +.2VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 2137 18.79 -1.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 0 60.97 -.3VEckMun PRB .15e .6 ...q 24.71 24.19 24.33 +.2tVnEkSMu SMB .20 1.2 ...q 17.67 17.10 16 17.12 -.7VanE LgMu MLN .62 3.2 ...q 20.43 19.41 26 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 218 23.28 -3.3VnEkHiInInf YMLI 1.20 9.9 ...q 15.92 11.07 12.10 -9.9VanE GenDr GNRX ... ... ... 26.68 20.60 1 23.87 -1.8sVanE OilR CRAK ... ... ...q 32.29 22.33 13 32.33 +5.3V IntMoat MOTI ... ... ...q 36.88 31.71 11 34.55 +1.3VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.46 +2.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.22 +.2VanEChAMC CNXT ... ... ...q 37.10 28.38 7 33.17 -4.1VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 30.13 -.8VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 46 42.27 -.4VanE UncOG FRAK .06e .4 ...q 17.10 12.59 10 16.50 +5.4VnEkSemi SMH .58e .6 ...q 114.55 79.57 6568 98.73 +.9VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 6 95.97 +5.0VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 21 62.54 +1.5VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 4900 27.38 +5.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 0 38.13 -7.0VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 70 27.35 -9.1VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 46.30 -4.1VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 12 58.36 -13.9VanE Egyp EGPT ... ... ...q 40.97 26.30 39 39.96 +22.2VEckPoland PLND .29e 1.6 ...q 21.80 17.28 2 18.03 -8.8 VanE JrGld GDXJ ... ... ...q 37.76 29.33 10144 32.96 -3.4VanE Coal KOL .13 .8 ... 18.49 12.48 36 15.75 -1.7VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 312 17.86 -.1VanEBrzSC BRF ... ... ...q 26.12 17.43 13 22.95 -2.1tVanEIndo IDX .25e 1.1 ...q 26.90 22.54 34 22.66 -8.8VanENatRs HAP .64e 1.7 ...q 39.67 32.28 14 37.41 +.8VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 1 25.40 +2.2VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 12 46.73 +.2VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 112 88.09 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 440 80.67 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1706 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 3297 78.89 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 75 109.73 -9.3VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 91 113.22 +1.7VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 45 75.13 -1.7VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 833 83.32 -2.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 580 112.98 +1.1VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 564 142.87 +1.6VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 187 122.46 -.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 271 154.90 +.1VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 305 148.97 +.8VangSCG VBK 1.19e .7 ...q 172.17 140.10 150 165.84 +3.1VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 296 131.29 -1.1VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1285 137.24 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1343 104.60 -1.6VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2105 244.66 -.3VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 202 110.80 -.7VangMCGr VOT .82e .6 ...q 136.45 114.04 69 128.95 +1.0VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5551 75.10 -9.5VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 482 100.78 -1.2VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 127 119.62 +.3VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 48.93 1132 54.76 +.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 11163 45.75 -.3VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 102 73.29 +.5VangEur VGK 1.71e 2.9 ...q 63.60 53.60 1640 59.63 +.8VangTEBd VTEB .28e ... ...q 52.07 50.36 465 50.46 -2.4Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 46 140.28 +2.4Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 106.66 -3.0VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 133.75 +1.1VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 7 151.78 +4.0VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 15 143.12 +2.7VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.12 -1.3VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 12 134.98 +1.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 10 127.64 -.2VangFTSE VEA 1.10e 2.4 ...q 47.89 40.25 7172 45.00 +.3VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 44 161.95 +3.8VangCnS VDC 3.69e 2.8 ...q 151.29 129.50 164 131.27 -10.1VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 607 102.59 +3.7VangFncl VFH .90e 1.3 ...q 75.48 58.40 287 69.74 -.4VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 124 156.61 +1.6VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 68 137.37 -3.5VangInfT VGT 1.61e .9 ...q 186.36 139.06 342 172.37 +4.6VangMat VAW 2.12e 1.6 ...q 144.65 116.44 64 131.89 -3.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 95 113.89 -2.3VangTel VOX 3.14e 3.6 ...q 97.17 81.68 144 86.60 -5.0VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 90.21 1875 116.48 +4.8VectorGp VGR 1.60b 8.1 24 23.14 18.70 1033 19.64 -12.2Vectren VVC 1.80 2.6 27 70.35 57.48 1757 70.00 +7.7Vectrus VEC ... ... 17 41.48 25.17 40 37.33 +21.0VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 429 17.52 -15.9VeevaSys VEEV ... ... 86 78.28 52.17 619 70.66 +27.8VenatorM n VNTR ... ... ... 26.90 17.07 401 18.76 -15.2Ventas VTR 3.16 6.7 13 72.36 46.55 2564 47.47 -20.9VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 525 24.84 -1.3Vereit VER .55 8.1 12 8.75 6.52 6226 6.75 -13.4Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 33 25.19 -1.5VeriFone PAY ... ... 17 22.95 14.90 976 22.82 +28.9Veritiv VRTV ... ... ...cc 53.25 20.35 69 38.05 +31.7VerizonCm VZ 2.36 4.7 7 54.77 42.80 13897 49.76 -6.0VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 29 25.84 -2.0VermilnE g VET 2.03 ... ... 40.59 29.91 101 34.95 -3.8Verso Cp VRS ... ... ... 19.67 3.17 150 18.30 +4.2Versum VSM .20 .6 ... 42.74 29.77 581 35.91 -5.1ViadCorp VVI .40 .7 27 61.85 42.05 100 54.10 -2.3Vicon VII ... ... ...dd .76 .30 139 .41 +2.3VictSCHiD CSB .60e ... ...q 45.62 39.12 5 43.68 -2.1VinaConc VCO .66e 1.5 ... 47.99 30.43 6 45.00 +21.7VinceHlg rs VNCE ... ... 3 10.00 2.80 13 9.00 +45.4Vipshop VIPS ... ... 30 19.14 7.79 10704 14.51 +23.8tVirnetX VHC ... ... ...dd 8.75 2.50 490 2.45 -33.8tVirDynCr n BLHY ... ... ... 25.49 24.43 7 24.42 -1.5VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 9.0 ...q 14.18 10.74 69 10.82 -19.3VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 28 15.19 -13.2sVisa s V .84 .7 42 126.88 91.14 14339 127.08 +11.5VishayInt VSH .27f 1.5 ...dd 23.85 15.90 840 17.95 -13.5VishayPrc VPG ... ... 26 33.45 16.55 33 28.50 +13.3VistaGold VGZ ... ... ...dd 1.03 .60 112 .73 +4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 789 16.71 +14.7sVistraEn n VST ... ... ... 22.79 14.50 5803 22.60 +23.4VitaminSh VSI ... ... 5 19.85 2.95 494 4.95 +12.5VivintSolar VSLR ... ... 8 6.10 2.65 241 4.00 -1.2VMware VMW ... ... 66 165.00 85.45 1218 132.41 +5.7VoceraCm VCRA ... ... ...dd 32.23 22.43 148 25.40 -15.9VolarisAv VLRS ... ... ... 16.00 5.59 831 6.03 -24.8VolitionRX VNRX ... ... ... 4.00 2.01 33 2.10 -28.6VoltInfoSci VISI ... ... ...dd 6.45 2.16 79 2.60 -31.6Vonage VG ... ... ...dd 11.65 6.28 551 11.21 +10.2Vornado VNO 2.52 3.8 23 80.92 64.14 873 66.03 -15.5Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 14 23.77 -5.9Vorndo pfL VNOpL 1.35 6.0 ... 25.78 22.37 9 22.57 -9.3Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 21 21.79 -13.2Voxeljet VJET ... ... ... 6.37 3.07 25 3.18 -30.4VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 16 10.30 -1.7VoyaEmHi IHD .92 9.8 ...q 9.86 8.47 42 9.35 +5.1VoyaFincl VOYA .04 .1 19 54.87 33.53 1643 52.75 +6.6VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 31 11.05 -3.3VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 241 7.37 -4.9VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 54 15.26 -9.4VoyaIntHD IID .83 12.0 ...q 7.94 6.79 11 6.90 -8.5VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 344 5.15 +1.6VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 49 6.16 -1.6VulcanM VMC 1.12f 1.0 24 141.20 109.69 1559 110.92 -13.6W -W&T Off WTI .40 6.7 10 6.27 1.81 2526 5.95 +79.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.30 -3.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 24.73 -6.1WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 2 22.35 -.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.91 -2.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 25.93 -.5WBI LCTV WBIF .22e .8 ...q 30.46 24.92 2 27.89 -3.6WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.38 -1.8WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.42 -3.7WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.48 -.5WBITacRot WBIR ... ... ... 26.78 23.65 1 25.25 -.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 7 24.07 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 17 23.86 -4.3WEC Engy WEC 2.21 3.5 20 70.09 58.92 1987 63.60 -4.3WEX Inc WEX ... ... 31 165.58 97.26 317 159.46 +12.9WGL Hold WGL 2.06f 2.4 19 86.89 80.91 304 85.60 -.3sWNS Hldg WNS ... ... 27 48.26 31.20 412 49.14 +22.5WP Carey WPC 4.06f 6.4 17 72.41 59.23 291 63.04 -8.5WPP plc WPP 3.91e 4.9 ... 113.51 76.68 95 79.11 -12.6sWPX Engy WPX ... ... ...dd 17.16 8.39 6263 17.34 +23.2sWPX pfA WPXp 1.56 2.2 ... 71.33 42.50 2 72.12 +16.6Wabash WNC .30 1.5 15 26.54 18.25 447 20.45 -5.8WABCO WBC ... ... 18 162.20 114.53 405 130.31 -9.2Wabtec WAB .48 .5 27 93.81 69.20 596 88.94 +9.2WaddellR WDR 1.00m 4.9 14 23.82 16.32 609 20.24 -9.4WageWrks WAGE ... ... 30 76.55 38.40 307 42.95 -30.7WalMart WMT 2.08f 2.4 20 109.98 73.13 5767 87.94 -10.9WalkerDun WD ... ... 9 61.44 42.66 124 58.95 +24.1WarrMet n HCC .20 ... ... 26.43 7.40 1100 22.53 +14.3WashPrGp WPG 1.00 15.6 17 9.79 5.40 4599 6.40 -10.1WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 19 21.73 -11.7 WashPr pfI WPGpI 1.72 8.6 ... 26.17 19.11 15 20.00 -19.3WREIT WRE 1.20 4.2 28 33.96 24.92 431 28.38 -8.8WasteCon s WCN .56 ... 39 74.59 60.35 331 72.91 +2.8WsteMInc WM 1.85f 2.3 17 89.73 70.09 2515 81.75 -5.3Waters WAT ... ... 29 220.20 169.34 745 191.17 -1.0Watsco WSO 5.80f 3.4 32 192.94 135.80 538 171.20 +.7WatscoB WSO/B 5.00f 2.9 35 191.01 138.12 0 170.23 +.7WattsWtr WTS .76 1.0 25 84.25 59.15 67 75.55 -.5Wayfair W ... ... ...dd 100.14 45.27 1426 67.75 -15.6WeathfIntl WFT ... ... ...dd 5.79 2.07 20892 2.93 -29.7WebsterFn WBS 1.32f 2.2 21 61.08 44.04 385 60.30 +7.4WtWatch WTW ... ... 63 77.19 20.63 951 69.74 +57.5WeinRlt WRI 1.58f 5.9 9 33.83 25.67 1610 26.97 -17.9WeisMk WMK 1.20 2.6 22 58.75 31.26 90 46.30 +11.9Welbilt WBT ... ... ... 23.77 18.51 1327 19.24 -18.2Wellcare WCG ... ... 25 221.75 154.00 479 210.03 +4.4WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 101 26.00 +1.4WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 1 1279.89 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 34 24.46 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 27 24.48 -2.5WellsF pfP WFCpP 1.31 5.4 ... 26.08 23.69 25 24.46 -2.9WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 50 25.72 -4.7WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 47 27.32 -4.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 48 25.41 -3.9WellsFargo WFC 1.56 3.0 12 66.31 49.27 17001 52.44 -13.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 69 24.74 -4.6WellsF pfX WFCpX ... ... ... 26.16 24.15 85 24.68 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 97 24.97 -3.9WellsF pfV WFCpV ... ... ... 26.82 25.00 59 25.61 -4.5EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 83 5.86 -1.2WFAdvInco EAD .82 10.1 ...q 8.97 7.80 120 8.06 -4.0WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 154 12.98 -.6WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 10 25.76 -2.8WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 9 12.24 -7.3Welltower WELL 1.68e 3.4 11 78.17 49.58 4997 50.01 -21.6Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 8 54.75 -8.6WescoAir WAIR ... ... ...dd 11.30 6.05 427 10.65 +43.9Wesco Intl WCC ... ... 17 69.35 48.95 2302 58.10 -14.7WestPhrm WST .56 .6 38 103.36 80.02 874 90.15 -8.6WestarEn WR 1.60 3.0 24 57.32 47.06 480 53.86 +2.0WstnAlliB WAL ... ... 18 62.49 44.64 472 59.30 +4.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 7 25.61 -2.3WstACpLn TLI .87 8.3 ...q 11.70 10.30 35 10.47 -.5WAstEMkt EMD .84 5.9 ...q 16.16 14.12 142 14.22 -8.6WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 71 16.55 -8.1WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 94 9.40 -8.0WstAstHI2 HIX .80 13.5 ...q 7.46 5.97 131 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.25 4.76 406 4.82 -4.9WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 55 14.69 -2.8WstnAsst PAI .69 5.0 ...q 17.37 13.32 36 13.78 -13.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 71 8.69 -6.7WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 10 20.62 -9.8tWAMgdMu MMU .78 6.1 ...q 14.60 12.77 76 12.79 -9.2WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 288 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 65 24.91 +1.0WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 20 21.94 +5.0WstAMunHi MHF .34 4.7 ...q 8.05 7.08 28 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 25 14.02 -7.9tWAstBdF WEA 1.08 8.5 ...q 14.40 12.74 32 12.72 -7.9WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.82 -3.2WAstInfSc WIA .38 3.4 ...q 12.10 11.10 18 11.40 -3.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 52 11.27 -1.3WstC&G gs WRN ... ... ... 1.44 .71 36 .82 -18.6WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 315 34.05 -8.4WstnGasPt WES 3.74f 7.9 39 59.35 40.44 585 47.37 -1.5WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.38 4487 19.58 +3.0WestlkChm WLK .76 .7 11 121.30 59.58 907 108.46 +1.8WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 41 22.60 -9.4WestmRs s WMLP .46m 44.0 ...dd 5.06 .98 21 1.05 -62.4tWestpacBk WBK 1.52e 7.2 ... 26.72 21.73 543 21.19 -13.1WestRck WRK 1.72 2.7 19 71.55 51.22 1672 64.35 +1.8WestwdH WHG 2.72 4.6 12 71.00 52.15 22 59.03 -10.8Weyerhsr WY 1.28f 3.5 32 37.89 30.95 6091 36.65 +3.9WheatPr g WPM .26e ... 27 22.72 18.32 1036 21.25 -4.0Whrlpl WHR 4.60f 3.0 28 202.99 145.59 1121 155.85 -7.6WhtMtIns WTM 1.00 .1 58 903.26 786.23 29 866.40 +1.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 200 10.84 -24.8sWhitngPet rs WLL ... ... ...dd 40.91 15.88 3773 40.71 +53.7WidOpW n WOW ... ... ... 17.89 6.66 168 6.93 -34.4WidePoint WYY ... ... ...dd .73 .40 164 .55 -14.9sWildhRs n WRD ... ... ... 25.43 10.36 456 25.42 +38.1WileyJA JW/A 1.20 1.8 22 68.40 49.50 89 66.50 +1.1WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7WLyonHm WLH ... ... 14 32.95 18.85 201 27.59 -5.1WmsCos WMB 1.36f 5.3 10 33.67 24.00 3348 25.58 -16.1WillmsPtrs WPZ 2.46f 6.8 42 44.06 32.74 1279 36.01 -7.1WmsSon WSM 1.72f 3.5 14 56.38 42.68 1237 48.84 -5.5Winnbgo WGO .40 1.0 15 58.65 24.15 666 38.10 -31.5tWipro s WIT .03e .6 ... 6.40 4.75 2327 4.74 -13.3WirelessT WTT ... ... ...dd 2.64 1.35 42 2.25 -7.4WT IntQua IQDG ... ... ... 32.75 27.61 8 30.58 -.4WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.32 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 0 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.34 -2.0WT Corp n WFIG ... ... ... 50.34 47.40 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 1 33.71 +1.5WT G exMx XMX ... ... ... 31.68 26.27 1 29.77 +.5WT DyCEu DDEZ ... ... ... 33.88 28.96 1 32.28 +2.5WT DyInEq DDWM ... ... ... 32.00 28.19 6 30.58 +.1WT DyInSm DDLS ... ... ... 34.74 29.51 0 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 29.37 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 25.97 -.4WT LgSEq DYLS ... ... ...q 34.53 28.70 14 32.53 -.2WT EuLoc EZR ... ... ... 34.19 27.47 1 31.93 +2.6WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 1 25.69 -2.0WT GlSmC GSD ... ... ... 35.24 30.06 0 32.45 -1.9WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 26.97 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 37 48.52 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 2 31.61 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 24 28.93 -.4WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 868 31.28 -1.8WT JpDvG JHDG ... ... ...q 30.34 25.22 28.45 -1.8WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 25 31.28 -1.3WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 1 26.48 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.96 46 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 916 64.75 +1.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 1 45.07 -1.4WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 10 37.80 -1.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 24.87 -.7WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.83 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 1 28.40 +2.2GrnHCmdty GCC ... ... ...q 19.78 17.92 38 19.46 +1.2WT Diefa DWM .74e 1.3 ...q 59.63 50.99 37 56.24 +.8WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 18 44.45 +.1WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 85.69 -3.1WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 1 47.08 -2.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 30 71.31 +1.1WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 16 68.64 -5.8WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.86 32 44.58 +2.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 14 50.89 +.5WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 6 69.90 +1.3WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 38 76.89 +.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 1 58.71 -.8WTJpnSC DFJ 1.26e 1.5 ...q 85.64 67.90 26 81.63 +1.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2250 57.67 -2.8WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 48 88.95 -3.4WT MCD s DON ... ... ...q 36.59 31.43 159 34.58 -2.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 4 55.87 -6.2WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 0 69.46 -1.1WT SC s DES ... ... ...q 29.75 25.48 127 28.24 -2.8WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 19 89.68 -3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 5 13.91 -5.1AAON AAON .26 .7 38 40.25 29.95 141 35.70 -2.7AC Immun n ACIU ... ... ... 13.91 6.03 23 10.90 -14.8ACI Wwde ACIW ... ... ...cc 26.37 20.23 673 23.85 +5.2ACM Rsc n ACMR ... ... ... 15.60 4.74 15 10.27 +95.6ACNB Cp ACNB .92f 3.1 16 31.60 24.45 7 30.00 +1.5AGNC Inv AGNC 2.16 11.3 7 22.34 17.84 4567 19.09 -5.4AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 4 25.57 -1.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 18 25.42 -1.2ALJ Reg n ALJJ ... ... ... 3.78 1.82 29 2.12 -32.7AMAG Ph AMAG ... ... ...dd 24.85 11.93 382 20.25 +52.8AMC Net AMCX ... ... 11 67.44 46.89 726 54.24 +.3ANGI Hme ANGI ... ... ... 15.77 5.70 469 13.53 +29.3ANI Ph h ANIP ... ... 25 74.70 42.23 73 58.68 -9.0ARC Grp ARCW ... ... ...dd 4.00 1.80 4 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.76 .45 127 .53 -60.6ARMO Bi n ARMO ... ... ... 57.19 25.10 343 27.21 -8.5ASML Hld ASML 1.71e .9 39 216.00 126.03 869 195.68 +12.6ASV Hld n ASV ... ... ... 10.80 6.45 10 7.88 -22.4ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.16 +11.7ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 127 61.20 +10.7AV Homes AVHI ... ... 5 20.50 14.65 70 19.25 +15.6AXT Inc AXTI ... ... 20 10.75 5.89 810 6.35 -27.0Abaxis ABAX .72f 1.0 68 78.53 43.66 162 73.00 +47.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 921 17.65 +11.4Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 44 2.66 -39.5Abiomed ABMD ... ... ...cc 309.28 123.60 454 303.41 +61.9Ablynx n ABLX ... ... ... 55.29 17.75 13 54.26 +117.1Abraxas AXAS ... ... 74 2.99 1.45 1681 2.95 +19.9AcaciaC n ACIA ... ... 31 54.37 24.72 720 27.98 -22.8AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 203 3.70 -8.6AcadiaHlt ACHC ... ... 16 54.34 26.92 1665 35.99 +10.3AcadiaPh ACAD ... ... ...dd 41.20 14.51 7649 15.12 -49.8Acasti g rs ACST ... ... ...dd 3.36 .75 129 .77 -18.3AccelrDiag AXDX ... ... ...dd 30.45 16.75 107 23.25 -11.3Acceleron XLRN ... ... ...dd 46.93 24.37 612 37.01 -12.8AccessNt ANCX .60 2.0 33 30.99 24.36 44 29.36 +5.5Accuray ARAY ... ... ...dd 6.15 3.60 319 5.10 +18.6AcelRx ACRX ... ... ...dd 5.75 1.55 206 2.30 +13.6AcerTh rs ACER ... ... ... 22.63 5.70 24 19.77 +42.7AcetoCorp ACET .26 10.0 6 17.10 2.22 641 2.60 -74.8Achaogen AKAO ... ... ...dd 27.49 9.83 982 12.92 +20.3AchvLfS rs ACHV ... ... ...dd 6.27 1.15 227 1.41 +5.0Achillion ACHN ... ... ...dd 5.66 2.58 1353 3.82 +32.6AclarisTh n ACRS ... ... ...dd 31.50 16.01 151 17.79 -27.9AcordaTh ACOR ... ... ...dd 29.60 13.60 377 23.35 +8.9ActivsBliz ATVI .34f .5 45 79.63 50.36 4591 66.34 +4.8Acxiom ACXM ... ... ...cc 32.93 18.60 482 25.98 -5.7AdamasPh ADMS ... ... ...dd 44.00 13.50 640 29.33 -13.5AdamisPh ADMP ... ... ...dd 6.45 2.35 332 3.50 -20.5sAdaptim n ADAP ... ... ... 13.41 4.28 407 13.10 +96.1AddusHmC ADUS ... ... 45 55.75 30.95 61 51.95 +49.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 13 1.24 -15.6AdestoTc n IOTS ... ... ...dd 9.20 4.00 83 8.60 +33.3AdmaBio ADMA ... ... ...dd 5.50 2.01 30 4.96 +54.5 AdobeSy ADBE ... ... 65 233.17 130.82 2229 221.91 +26.6tAdomani n ADOM ... ... ... 18.31 .71 37 .69 -84.3tAdtran ADTN .36 2.5 40 25.10 14.40 344 14.60 -24.5AduroBio n ADRO ... ... ...dd 14.05 5.83 325 7.00 -6.7AdvEmis n ADES 1.00 9.1 3 12.20 7.00 92 11.03 +14.2AdvEnId AEIS ... ... 18 95.00 58.58 278 62.10 -8.0AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 144886 11.04 +7.4Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 340 1.72 -39.4AdverumBi ADVM ... ... ...dd 8.59 2.40 218 6.10 +74.3AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.18 -3.9Aegion AEGN ... ... 18 28.19 19.11 134 23.14 -9.0AegleaBio n AGLE ... ... ...dd 11.35 2.81 192 8.00 +47.9AehrTest h AEHR ... ... ... 4.99 2.12 101 2.39 -11.8Aemetis AMTX ... ... ...dd 3.12 .45 152 1.76 +220.0AeriePhm AERI ... ... ...dd 66.60 38.14 120 54.55 -8.7AeroViron AVAV ... ... 62 58.99 28.13 141 54.75 -2.5AEtern g rs AEZS ... ... ...dd 3.75 .78 85 1.62 -31.4Aethlon rs AEMD ... ... ...dd 3.85 .79 89 1.31 +15.9AeviGeno GNMX ... ... ...dd 2.65 .98 41 1.50 +25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 121 2.03 +55.8Agenus AGEN ... ... ...dd 6.19 3.24 1008 3.55 +8.9AgileThera AGRX ... ... ...dd 5.60 1.93 97 2.78 +3.3Agilysys AGYS ... ... ...dd 13.00 9.32 21 12.16 -1.0AgiosPhm AGIO ... ... ...dd 89.33 45.11 323 85.45 +49.5AgroFresh AGFS ... ... 15 9.05 4.94 185 6.92 -6.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.25 57 5.16 -51.0Aimmune n AIMT ... ... ...dd 42.00 15.97 281 31.53 -16.6AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7AirTrnsp ATSG ... ... ...dd 27.67 18.02 430 20.26 -12.4tAirMedia AMCN ... ... ...dd 2.87 .67 214 .67 -41.8Airgain n AIRG ... ... 48 16.23 7.31 10 8.15 -9.3AkamaiT AKAM ... ... 57 78.28 44.65 816 71.53 +10.0AkariTh rs AKTX ... ... ... 20.00 1.70 58 1.97 -54.5AkceaTh n AKCA ... ... ... 33.99 8.10 169 25.67 +47.9AkebiaTher AKBA ... ... ...dd 20.25 9.04 336 9.62 -35.3AkersBios AKER ... ... ...dd 2.10 .12 8476 .55 +310.4Akorn Inc AKRX ... ... 15 34.00 12.40 3810 13.60 -57.8Akoustis n AKTS ... ... ... 10.80 4.86 39 5.11 -18.0Alarm.cm n ALRM ... ... 48 49.49 31.28 480 40.64 +7.7AlaskCom ALSK ... ... ...dd 2.91 1.39 114 1.54 -42.5Albireo ALBO ... ... ... 39.87 15.31 13 31.03 +21.2Alcentra ABDC .72m 11.7 ...dd 14.61 5.90 53 6.15 -26.7AlderBioPh ALDR ... ... ...dd 22.50 8.60 665 14.10 +23.1AldeyraTh ALDX ... ... ... 11.90 3.80 105 7.35 +8.1Alexion lf ALXN ... ... 46 149.34 96.18 6629 121.42 +1.5Alico ALCO .24 .7 43 34.80 25.55 12 32.15 +9.0AlignTech ALGN ... ... ...cc 287.32 118.37 2927 259.89 +17.0AlimeraSci ALIM ... ... ...dd 1.70 1.00 198 1.13 -15.0Alkermes ALKS ... ... ...dd 71.22 41.15 1271 46.05 -15.9AllgnceBc n ABTX ... ... 31 42.60 31.75 14 41.15 +9.3AllegiantT ALGT 2.80 1.8 12 181.45 111.54 659 157.25 +1.6AllenaPh n ALNA ... ... ... 17.56 6.13 67 14.70 +46.1AlliHold AHGP 2.97f 12.9 7 31.79 22.56 106 23.08 -13.8tAll MMA n AMMA ... ... ... 3.07 .32 118 .31 -73.3tAllnceRes ARLP 2.04f 13.0 4 23.45 15.82 1017 15.75 -20.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 3 2.69 +28.7 AlliedMot AMOT .10 .3 46 42.70 21.02 17 39.66 +19.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 26 2.43 +34.3AllotComm ALLT ... ... ...dd 6.09 4.54 13 5.15 -3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1428 12.19 -16.2AlnylamP ALNY ... ... ...dd 153.99 49.40 607 95.30 -25.0AlphaOmg AOSL ... ... 18 20.48 13.53 72 15.12 -7.6Alphabet C GOOG ... ... 27 1186.89 849.86 1984 1040.04 -.6Alphabet A GOOGL ... ... 31 1198.00 866.11 2517 1043.31 -1.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 4.06 +52.6AlpImmu n ALPN ... ... ...dd 12.87 2.05 18 7.97 -28.8AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.94 +.6Altaba AABA ... ... ...cc 80.56 47.74 3386 69.80 -.1Altair A n ALTR ... ... ...dd 33.38 16.55 228 27.99 +17.0Altimm rs ALT ... ... ...dd 8.20 .65 331 .72 -64.1Altisrce n ASPS ... ... 2 31.49 16.17 432 26.41 -5.7AltraIndlM AIMC .68 1.6 22 53.70 38.45 94 43.80 -13.1Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 871 12.80 +27.1Amarin AMRN ... ... ... 4.60 2.66 4982 2.86 -28.7Amazon AMZN ... ... ...cc 1617.54 903.00 8298 1517.96 +29.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 162 17.64 +10.4Ambarella AMBA ... ... 24 66.23 40.06 884 47.75 -18.7Amdocs DOX 1.00f 1.5 18 71.72 60.82 397 67.27 +2.7tAmedica rs AMDA ... ... ... 6.94 1.25 361 1.11 -66.1Amedisys AMED ... ... 46 68.50 45.60 428 64.27 +21.9AMERCO UHAL 2.50e ... 18 400.99 326.30 40 341.61 -9.6AmeriHld n AMRH ... ... ... 13.50 1.21 53 1.23 -60.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.0 21 6.40 5.62 61 6.28 +3.7sAmCarM CRMT ... ... 12 53.85 33.05 38 52.85 +18.4tAmAirlines AAL .40 .9 7 59.08 42.01 20514 42.37 -18.6ACapSenF ACSF 1.16 10.5 5 13.75 10.35 22 11.00 +4.5tAmElTech AETI ... ... ...dd 2.80 .70 120 .70 -53.6AmerNtl AMNB 1.00 2.5 18 43.00 34.60 2 39.80 +3.9AmNatIns ANAT 3.28 2.7 22 134.03 110.43 64 121.15 -5.5AmOutBr AOBC ... ... 7 24.49 8.32 626 11.11 -13.5AmPubEd APEI ... ... 34 45.75 17.40 89 40.55 +61.9AmRailcar ARII 1.60 4.3 5 43.90 34.29 59 37.51 -9.9AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.51 +1.8ASoft lf AMSWA .44 3.4 25 13.69 9.00 22 13.10 +12.6AmSupr rs AMSC ... ... ...dd 7.75 2.89 67 6.04 +66.4AWoodmk AMWD ... ... 24 148.44 78.75 144 86.05 -33.9AmerisBc ABCB .40 .8 20 59.05 41.05 132 52.45 +8.8Amerisafe AMSF .88 1.4 24 67.82 51.20 202 61.35 -.4AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 13 4.10 -1.2AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 27.75 -4.3AmesNatl ATLO .92f 3.2 19 32.00 26.00 9 28.90 +3.8Amgen AMGN 5.28 3.0 15 201.23 152.16 3681 175.37 +.8AmicusTh FOLD ... ... ... 17.40 6.41 1521 13.73 -4.6AmkorTch AMKR ... ... 8 12.48 8.32 1011 9.12 -9.3Amphastar AMPH ... ... ... 20.45 13.15 49 19.21 -.2AmpOnRt ef IBUY ... ... ... 47.99 30.75 167 44.76 +9.5AmtechSys ASYS ... ... ... 15.45 5.38 174 7.11 -29.4Amyris rs AMRS ... ... ...dd 9.26 1.86 404 6.64 +77.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 60

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 1941 88.70 -.4Anlogic ALOG .40 .5 ...dd 101.80 66.00 257 83.35 -.5Anaptys n ANAB ... ... ... 134.00 18.15 151 87.78 -12.8Anavex rs AVXL ... ... ...dd 6.27 1.85 119 2.39 -25.8AnchBcWA ANCB ... ... 21 25.50 23.70 5 24.70 -.4Andersons ANDE .66 2.0 ...dd 38.23 29.60 96 32.75 +5.1AngioDyn ANGO ... ... ... 20.71 14.80 179 19.70 +18.5AnikaTh ANIK ... ... 21 69.81 42.51 404 43.98 -18.4Ansys ANSS ... ... 52 171.92 108.70 238 162.60 +10.2AntaresP ATRS ... ... ...dd 4.09 1.58 332 2.34 +17.6AntherP rs ANTH ... ... ... 3.36 .30 228 .32 -80.8Apellis n APLS ... ... ... 32.00 12.45 239 23.87 +10.0ApogeeE APOG .63f 1.5 15 59.76 37.24 188 41.89 -8.4ApollEnd rs APEN ... ... ... 11.88 3.55 10 5.80 +3.6ApolloInv AINV .60 11.2 ... 6.82 5.18 388 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 14 15.49 -35.5AppFolio n APPF ... ... ...cc 52.25 25.55 83 47.45 +14.3Appian A n APPN ... ... ... 43.26 14.60 224 26.56 -15.6Apple Inc AAPL 2.52 1.5 19 183.50 142.20 27847 164.22 -3.0ApplRecy h ARCI ... ... ...dd 1.75 .52 21 .74 -29.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 22 1.46 -8.2AppGenTc AGTC ... ... 28 6.05 3.25 39 4.80 +33.3ApldMatl AMAT .80f 1.6 16 62.40 40.09 12635 50.49 -1.2ApldOptoel AAOI ... ... 9 103.41 22.54 799 33.84 -10.5Approach AREX ... ... ...dd 4.21 1.95 1542 2.78 -6.1Apptio n APTI ... ... ... 30.83 12.38 462 30.22 +28.5ApricusB rs APRI ... ... ...dd 3.34 .25 350 .26 -85.9AptevoTh n APVO ... ... ... 4.85 1.15 168 4.44 +4.7AptoseB g APTO ... ... ...cc 3.97 .78 168 3.16 +41.1AquaMetal h AQMS ... ... ...dd 18.70 1.42 1233 2.83 +32.9AquaB Tc n AQB ... ... ... 9.99 2.25 19 3.01 -14.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 33 12.70 +8.0ArQule ARQL ... ... ...dd 3.35 .92 566 2.70 +63.6Aradigm h ARDM ... ... ...dd 7.35 .78 50 1.48 -77.9AralezPh ARLZ ... ... ...dd 2.98 .95 183 1.33 -6.3AratanaTh PETX ... ... ...dd 7.67 3.67 733 5.18 -1.5ArbutusB g ABUS ... ... ...dd 8.25 3.20 187 5.83 +15.3ArcBest ARCB .32 1.0 14 39.70 16.95 227 31.90 -10.8ArcadB rsn RKDA ... ... ... 66.56 3.60 397 12.91 +134.7ArchCap ACGL ... ... 24 102.60 78.20 405 81.33 -10.4ArchCap pfF ACGLO ... ... ... 25.99 23.67 33 24.03 -5.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 46 23.77 -5.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 2107 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 8 2.83 -29.4ArcturusT rs ARCT ... ... ... 15.19 4.78 18 4.91 -38.2Ardelyx ARDX ... ... ... 14.10 4.05 364 4.95 -25.0ArenaPh rs ARNA ... ... ...dd 45.85 11.30 628 40.05 +17.9AresCap ARCC 1.52 9.5 10 17.68 15.03 1684 15.94 +1.4Argenx n ARGX ... ... ... 90.20 17.33 171 87.30 +38.3ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.38 +.4ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 86 58.65 +9.4ArkRst ARKR 1.00 4.3 87 29.49 21.75 10 23.50 -13.1Arotech ARTX ... ... 29 4.35 2.70 51 3.23 -9.2ArrayBio ARRY ... ... ...dd 18.78 6.73 1491 13.81 +7.9ArrisIntl ARRS ... ... 32 30.38 22.60 954 27.45 +6.9ArrowFn AROW 1.00b 2.8 16 38.60 29.81 19 35.90 +5.7ArrCountR n DWCR ... ... ... 33.04 29.75 1 30.09 -.4ArwDWATc DWAT .09e .8 ...q 12.50 10.52 6 11.76 +1.0ArrowPhm ARWR ... ... ...dd 8.09 1.42 517 6.74 +83.2Arsanis n ASNS ... ... 10 28.69 10.40 12 16.75 +31.3ArtesRes ARTNA .94 2.4 26 43.22 32.00 31 38.74 +.5ArtsWay ARTW .05 1.9 ...dd 3.48 2.00 1 2.65 -11.2AscenaRtl ASNA ... ... ...dd 4.11 1.65 681 2.27 -3.4Ascendis n ASND ... ... ... 69.00 21.95 38 64.25 +60.4AscentCap ASCMA ... ... ... 17.84 3.30 37 3.53 -69.3AsiaPWire APWC .10e ... ... 3.10 2.30 4 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.35 46 7.30 -18.2sAspenTech AZPN ... ... 38 88.33 53.51 1302 91.05 +37.5AssembBio ASMB ... ... ...dd 67.36 18.60 75 44.45 -1.8AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 3.65 +6.0Astec ASTE .40 .7 31 66.66 45.70 89 55.56 -5.0sAstroNova ALOT .28 1.6 37 18.40 11.00 8 17.90 +29.2Astronics ATRO ... ... 45 49.45 23.95 75 38.56 -7.0Astrotch rs ASTC ... ... ... 6.60 2.01 22 2.18 -34.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 98 14.88 +5.4AtaraBioth ATRA ... ... ...dd 49.90 11.80 614 42.50 +134.8athenahlth ATHN ... ... ...cc 158.66 95.01 420 143.02 +7.5Athenex n ATNX ... ... ... 20.79 11.21 121 16.22 +2.0Athersys ATHX ... ... ...dd 2.63 1.29 333 1.99 +9.9AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 0 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 10 .60 AtlanAmer AAME .02 .6 30 4.00 3.00 5 3.25 -4.4AtlCapBc n ACBI ... ... 35 19.85 15.20 155 19.15 +8.8AtlCstFin ACFC ... ... 28 11.21 7.05 4 10.21 +8.3AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 930 20.24 -4.6Atlanticus ATLC ... ... ... 3.49 1.95 1 2.15 -10.4AtlasAir AAWW ... ... 7 68.70 45.45 117 63.05 +7.5AtlasFin AFH ... ... ...dd 21.50 9.90 37 10.60 -48.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.83 -4.7Atlassian n TEAM ... ... ...dd 62.78 31.58 1895 56.04 +23.1Atomera n ATOM ... ... ...dd 8.00 2.45 36 4.84 +11.8AtriCure ATRC ... ... ...dd 25.18 14.88 144 20.62 +13.0Atrion ATRI 4.80 .8 35 694.00 504.26 5 629.70 -.1sAttunity ATTU ... ... ...dd 8.45 6.25 48 8.61 +23.4aTyrPhm n LIFE ... ... ... 6.50 2.30 6 2.35 -32.9AubNB AUBN .96f 2.4 18 41.75 32.65 3 40.50 +4.1Audentes n BOLD ... ... ...dd 41.80 13.90 361 37.98 +21.5AudCodes AUDC ... ... 19 8.43 5.83 37 7.16 -2.7AuriniaPh AUPH ... ... ...dd 8.19 4.41 369 5.37 +18.5AutoWeb AUTO ... ... 10 14.30 2.88 43 3.66 -59.4Autodesk ADSK ... ... ...dd 141.26 89.20 1909 126.98 +21.1AutoData ADP 2.76f 2.3 32 125.24 95.50 1593 118.69 +1.3AvadelPh AVDL ... ... 5 11.93 6.71 189 7.07 -13.8AveThera n ATXI ... ... ... 8.58 3.40 17 3.94 +8.8AVEO Ph h AVEO ... ... ...dd 4.24 .57 930 2.59 -7.2sAvexis n AVXS ... ... ...dd 213.70 65.54 772 212.85 +92.3AviatNet rs AVNW ... ... ...dd 24.14 12.90 19 16.61 +9.5AvidBios rs CDMO ... ... ... 5.78 2.24 704 3.90 +.5AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 88 7.65 3.99 127 4.42 -18.0Avingr nrs AVGR ... ... ...dd 38.24 .95 194 1.20 -83.5AvisBudg CAR ... ... 17 50.88 20.71 6098 48.56 +10.7AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.02 +1.0Aware AWRE ... ... 35 5.40 3.70 17 3.90 -13.3Axcelis rs ACLS ... ... 7 37.05 18.60 213 22.75 -20.7AxoGen AXGN ... ... ...dd 41.73 11.40 335 39.95 +41.2sAxonEntpr AAXN ... ... ...cc 44.06 20.57 922 42.74 +61.3Axovant n AXON ... ... ...dd 27.98 1.02 430 1.10 -79.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 686 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .38 1929 .56 -74.9AzurRx n AZRX ... ... ... 5.25 2.31 7 2.72 -25.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 12.11 -34.2BRileyFn RILY .49e 2.3 14 21.60 13.55 36 20.90 +15.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.55 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 28 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 11 15.65 +7.9BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 0 28.25 +2.7BGC Ptrs BGCP .72 5.3 ...dd 16.97 11.03 1310 13.57 -10.2BIO-key n BKYI ... ... ... 3.67 1.20 15 2.11 +19.2sBJsRest BJRI .44 .9 20 50.00 28.00 798 49.55 +36.1BldrsAsia ADRA .72e 2.1 ...q 37.70 29.69 1 33.93 -1.8BldrsDev ADRD .72e 3.1 ...q 25.31 21.20 2 23.47 -.3BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 10 43.14 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 1 22.80 -.4tBMC Stock BMCH ... ... 24 25.70 17.30 261 17.70 -30.0BOK BOKF 1.80 1.8 18 107.00 77.10 202 102.66 +11.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 12 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 6 2.16 -1.4BSB Bcp BLMT ... ... 21 33.20 27.25 4 32.85 +12.3Baidu BIDU ... ... 19 274.97 173.52 3837 238.69 +1.9Balchem BCPC .42f .5 43 90.27 70.23 47 89.34 +10.8BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 2 23.11 -4.7BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 24 23.35 -2.5BallardPw BLDP ... ... ...dd 5.94 2.55 753 3.29 -25.4BncFstOK s BANF .84 1.4 20 61.65 45.74 36 58.05 +13.5Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 2 15.99 +8.4BncpBnk lf TBBK ... ... ...dd 11.37 4.97 102 10.90 +10.3Bandwith n BAND ... ... 35 33.23 18.05 63 32.00 +38.4BkCmcCA BOCH .12 1.0 16 12.40 9.90 5 11.45 -.4BankMarin BMRC 1.24 1.7 21 77.90 59.05 28 74.90 +10.1BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 0 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 17 33.85 -1.4BankSC BKSC .60 2.6 22 23.00 17.35 6 22.75 +17.8BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.05 +.8BkOzarks OZRK .78f 1.6 15 53.70 40.15 576 47.53 -1.9BankFncl BFIN .32 1.9 30 17.25 13.97 20 16.97 +10.6BankwellF BWFG .48 1.5 15 38.50 29.90 4 31.97 -6.9Banner Cp BANR 1.40f 2.4 19 62.75 52.07 204 58.41 +6.0Baozun n BZUN ... ... ...cc 52.33 14.95 1341 43.69 +38.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 21.28 +30.2BiP10yTBear DTYS ... ... ...q 24.15 13.93 37 23.74 +30.1tBiP2yrTBull DTUL ... ... ...q 65.27 56.35 3 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.43 29.57 2 39.03 +11.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.71 +30.7BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5BarHilc rt BHACR ... ... ... .47 .11 91 .18 +10.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 47 87.82 +36.2BassettF BSET .44 1.5 25 41.30 27.70 73 29.20 -22.3BeacnRfg BECN ... ... 17 66.48 39.57 580 49.29 -22.7BeasleyB BBGI .20f 1.7 4 18.19 8.15 16 11.75 -12.3BedBath BBBY .64f 3.6 6 40.33 17.11 3747 17.69 -19.6BeiGene n BGNE ... ... ...dd 182.79 34.36 245 169.68 +73.6BelFuse A BELFA .24 1.4 18 29.90 15.24 17.61 -19.3BelFuseB BELFB .28 1.4 19 33.45 17.10 16 19.80 -21.4Belleroph n BLPH ... ... ...dd 2.74 1.00 127 2.26 -12.4BellicumP BLCM ... ... ...dd 14.49 5.02 905 7.10 -15.6BenefBncp BNCL .24a 1.5 ... 17.50 14.30 177 16.20 -1.5Benetfoc BNFT ... ... ...dd 37.10 21.75 327 29.50 +9.3Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 3.21 +8.4Beyondsp n BYSI ... ... ... 48.49 19.55 32 33.00 +13.5Big 5Sprt BGFV .60 6.9 9 17.10 5.05 686 8.75 +15.1BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 343 11.00 -2.1BioTechne TECH 1.28 .8 50 154.56 99.97 98 152.60 +17.8BioDlvry lf BDSI ... ... ...cc 3.60 1.60 123 2.10 -28.8BioHiTch n BHTG ... ... ... 4.55 3.39 5 3.70 -18.7BioLifeSol BLFS ... ... ...dd 7.83 2.01 43 7.13 +18.8BioLneRx h BLRX ... ... ... 1.34 .80 102 .81 -26.0BioXcelT n BTAI ... ... ... 11.94 6.76 28 7.75 -29.7BioanlySys BASI ... ... 16 2.95 1.19 49 1.79 -26.9Bioblast rs ORPN ... ... ... 5.99 1.81 10 2.24 -2.0Biocept rs BIOC ... ... ...dd 1.90 .22 431 .23 -67.4Biocryst BCRX ... ... ...dd 7.39 3.95 497 5.05 +2.9Biofront n BFRA ... ... ... 17.98 11.25 1 13.70 +12.5Biogen BIIB ... ... 17 370.57 244.28 2085 273.86 -14.0Biolase BIOL ... ... ...dd 1.45 .28 200 .35 -18.5BioMarin BMRN ... ... ...dd 100.51 75.81 1641 82.51 -7.5Biomeri n BMRA ... ... ... 9.32 2.25 14 3.58 -4.3BiondVax n BVXV ... ... ... 10.75 4.60 2 6.27 +17.0BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.45 293 2.73 -6.2BioSpecif BSTC ... ... 27 58.79 38.05 5 42.51 -1.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.10 +18.6BioTelem BEAT ... ... ...cc 39.20 23.30 1613 38.15 +27.6BisnCap n BCAC ... ... ... 10.05 9.67 1 9.99 +1.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 0 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .42 +10.8BlackBox BBOX .48 24.0 ...dd 11.00 1.80 127 2.00 -43.7BlRidgAc n BRAC ... ... ... 9.75 9.52 1 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 1 .30 +7.1BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 164 41.31 +25.9BlkRkCap BKCC .72 11.5 22 7.88 5.48 316 6.27 +.6Blckbaud BLKB .48 .5 78 116.07 75.93 180 106.35 +12.6BlkhwkNet HAWK ... ... ...cc 47.00 32.60 498 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.31 36 1.33 -57.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 22 25.00 16.11 5214 23.99 +12.4Blucora BCOR ... ... ...dd 27.25 17.55 214 26.30 +19.0BlueBird BLBD ... ... 10 24.99 15.66 68 24.15 +21.4BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 55 20.80 +3.5BluebBio BLUE ... ... ...dd 236.17 74.45 350 170.45 -4.3BlueknEP BKEP .58 13.0 ... 7.35 4.05 38 4.45 -12.7Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 7 6.97 -10.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 285 79.24 +5.1sBofI Hld s BOFI ... ... 21 43.20 21.60 821 42.66 +42.7BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.80 -.1Boingo WIFI ... ... ...dd 28.34 13.45 217 23.11 +2.7Bojangles n BOJA ... ... 8 22.35 11.35 181 14.90 +26.3BonsoElec BNSO ... ... ... 4.10 1.96 2 2.94 +20.0BookingHl BKNG ... ... 29 2228.99 1630.56 355 2111.80 +21.5BorqsTch BRQS ... ... ...cc 10.50 4.00 4 8.25 +51.4BosOma n BOMN ... ... ... 35.49 12.15 102 21.00 -35.2BostPrv BPFH .48 2.9 18 17.20 13.95 324 16.35 +5.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 25.35 -1.1BttmlnT EPAY ... ... 43 40.97 21.52 137 39.53 +14.0Boxlight n BOXL ... ... ... 9.17 3.00 1 3.60 -37.8Brainstorm BCLI ... ... ...dd 5.18 2.88 33 3.31 -15.6BravoBrio BBRG ... ... ...dd 5.15 1.65 46 4.00 +60.0BridgeBcp BDGE .92 2.7 17 37.95 29.80 47 33.90 -3.1tBridglne rs BLIN ... ... ... 4.45 1.71 41 1.65 -32.0BridgBcs n BWB ... ... ... 13.87 12.60 58 12.83 +1.7BridgfdFds BRID ... ... 14 21.55 11.05 1 14.40 +14.8Brightcove BCOV ... ... ...dd 8.90 5.40 187 8.00 +12.7BrghtFn n BHF ... ... ... 70.00 49.05 401 51.67 -11.9BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.68 3254 230.42 -10.3BroadVis BVSN ... ... ...dd 4.50 2.00 9 2.05 -43.1BrdwyFn h BYFC ... ... 27 2.67 1.70 0 2.12 -10.2BroadwdE BWEN ... ... 11 9.80 2.10 108 2.72 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 241 19.45 -12.2BrklneB BRKL .40f 2.3 20 17.20 13.60 500 17.05 +8.6BrooksAuto BRKS .40 1.5 28 34.77 21.61 263 26.02 +9.1BrukerCp BRKR .16 .5 29 36.53 22.21 599 30.07 -12.4BrynMawr BMTC .88 1.9 28 47.20 38.75 54 45.65 +3.3Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.45 -4.3BldrFstSrc BLDR ... ... 21 23.28 13.33 597 18.34 -15.8Burcon g BUR ... ... ...dd 1.46 .38 177 .52 -.4BusinFst n BFST ... ... ... 30.00 25.00 85 26.50 +4.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 1 59.55 +2.7CA Inc CA 1.02 2.9 16 37.25 30.45 1804 34.78 +4.5CAS Med CASM ... ... ...dd 1.35 .59 12 1.14 +48.1CASI Phr h CASI ... ... ...dd 7.61 .91 422 6.89 +112.0CB FnSvcs CBFV .88 2.8 17 32.65 25.10 1 32.00 +6.7CBAK Eng CBAK ... ... ... 2.35 1.20 8 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 964 106.87 -14.2CBTX Inc n CBTX .20 .7 ... 30.87 27.00 125 29.07 -2.0CDK Globl CDK .60 .9 26 76.04 59.33 1386 64.70 -9.2CDW Corp CDW .84 1.2 25 76.73 55.80 421 71.16 +2.4tCEVA Inc CEVA ... ... 21 51.80 33.60 217 33.30 -27.8CH Robins CHRW 1.84 2.0 27 100.18 63.41 1882 91.32 +2.5CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.95 -14.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.72 -1.4CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 7 28.76 -.2CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 9 27.61 +.9CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 25 26.54 +.3CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 8 27.54 -2.2CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.75 -22.8CIM CT pfL CMCTP ... ... ... 0 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 17 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 9.72 +.7CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.8 35 171.71 114.82 3044 159.45 +9.2CNBFnPA CCNE .66 2.3 16 31.46 20.91 38 29.01 +10.6CPI Crd rs PMTS ... ... ... 19.75 2.36 17 2.51 -31.6CPS Tech CPSH ... ... 25 2.20 1.02 7 1.26 -24.1sCRA Intl CRAI .68 1.2 38 58.49 31.77 77 58.62 +30.4CRISPR n CRSP ... ... ... 61.24 13.50 1384 50.07 +113.2CSG Sys CSGS .84f 1.9 25 48.82 35.48 108 43.90 +.2CSI Comp CCLP .75 10.0 ...dd 8.62 4.12 63 7.48 +36.7CSP Inc CSPI .44 3.9 27 18.89 9.61 40 11.26 -28.8CSW Ind n CSWI ... ... 31 50.00 34.85 17 44.90 -2.3CSX CSX .88f 1.5 9 61.50 47.99 6657 59.24 +7.7CTI BioP rs CTIC ... ... ...dd 4.52 2.45 145 3.83 +42.9CTI Inds CTIB ... ... ... 6.19 3.25 1 3.85 -5.4CUI Glbl CUI ... ... ...dd 4.60 2.44 10 2.65 -3.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 267 22.51 -4.5CVD Eqp CVV ... ... 18 13.50 7.79 1 8.25 -29.0CabotMicro CCMP 1.60f 1.5 46 115.94 68.00 194 104.63 +11.2Cadence CDNS ... ... 50 46.00 31.22 2973 39.89 -4.6Cadiz h CDZI ... ... ...dd 16.25 9.65 110 13.35 -6.3CaesarStne CSTE .29e ... 26 44.00 18.25 116 19.00 -13.6CaesarsEnt CZR ... ... ...dd 14.50 9.78 8929 11.40 -9.9tCafePress PRSS ... ... ...dd 2.97 1.30 59 1.31 -29.0Cal-Maine CALM 2.49e 5.0 98 50.45 33.40 321 49.85 +12.1Caladriu rs CLBS ... ... ...dd 6.35 2.63 23 4.20 +19.7CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 166 12.02 +1.4CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 157 11.33 +1.3CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 80 20.54 +2.3CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 172 9.22 +1.5CalaGTR CGO 1.20 8.6 ...q 16.34 11.98 20 14.01 -7.0CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 233 11.95 -1.1CalAmp CAMP ... ... 47 25.45 17.52 282 23.18 +8.2CalavoGr h CVGW .95f 1.0 41 98.85 64.00 110 97.45 +15.5Calithera CALA ... ... ...dd 20.05 5.35 320 6.33 -24.3CalumetSp CLMT ... ... ...dd 9.95 3.45 219 7.05 -8.4CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 42 16.40 -25.6CambLrn ABCD 1.36 13.5 33 13.77 4.67 275 10.09 +77.6CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 87.41 +9.5CamdnN s CAC 1.00f 2.2 18 47.41 37.10 49 45.18 +7.2Camtek h CAMT .14p ... 11 7.96 3.67 37 7.09 +24.0CdnSolar CSIQ ... ... 9 19.09 12.07 297 15.30 -9.3CancerGen CGIX ... ... ...dd 4.78 .90 294 .95 -48.6CantbryPk CPHC .28f 1.9 23 17.55 10.00 0 14.90 -8.3CpStarFn n CSTR ... ... ...cc 22.22 16.00 10 19.10 -8.0CapellaEd CPLA 1.72 1.9 26 99.25 65.15 25 92.55 +19.6CapCtyBk CCBG .28 1.2 24 26.50 17.68 24 24.03 +4.8CapProd CPLP .32 9.9 14 4.00 2.98 138 3.24 -3.6CapSwst CSWC .99e 5.9 18 18.00 14.85 11 16.90 +2.1CapitalaF CPTA 1.00 12.6 72 14.30 6.88 35 7.95 +9.2Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 14 25.21 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 178 12.63 -5.8Capricor CAPR ... ... ...dd 4.25 .63 143 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 976 1.45 +88.3CarGurus n CARG ... ... ... 40.60 25.85 484 31.28 +4.3CaraThera CARA ... ... ...dd 28.50 11.11 466 12.50 +2.1Carbonite CARB ... ... ...cc 33.55 18.30 171 30.85 +22.9Crdiom grs CRME ... ... ...dd 4.84 1.29 156 2.14 +38.1CardiovSys CSII ... ... ...dd 33.11 20.58 108 22.94 -3.2Cardlytc n CDLX ... ... ... 20.99 11.10 99 13.56 +1.4Cardtronic CATM ... ... 10 45.10 15.80 395 26.05 +40.7CareTrust CTRE .82f 6.3 28 19.86 12.73 591 12.97 -22.6sCareDx h CDNA ... ... ...dd 9.51 .76 103 9.42 +28.3CareerEd CECO .30f 2.3 ...dd 14.33 8.10 339 13.24 +9.6CarlyleGp CG 1.41e 7.0 8 25.90 16.16 347 20.20 -11.8CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 27 23.38 -7.8CaroFin s CARO .20 .5 20 42.42 29.53 23 40.03 +7.8CarolTrBk CART ... ... 29 10.00 6.90 29 7.85 -17.8Carrizo CRZO ... ... 14 27.06 11.10 1976 19.70 -7.4CarrolsRst TAST ... ... 16 14.45 9.90 97 10.55 -13.2CarverBc lf CARV ... ... 29 7.95 2.01 2.92 +.4CasaSys n CASA ... ... ... 34.21 13.25 5805 23.77 +33.8CasellaW CWST ... ... ...dd 27.38 13.32 126 24.58 +6.8Caseys CASY 1.04 1.1 24 128.51 96.18 392 97.17 -13.2CassInfo CASS 1.04f 1.7 31 65.00 53.23 22 60.91 +4.6Catabasis n CATB ... ... ... 3.78 1.09 416 1.61 +8.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 84 27.89 +104.5CatalystPh CPRX ... ... ...dd 4.51 1.63 2101 2.89 -26.1Catasys n CATS ... ... ... 5.79 3.30 8 5.00 +33.3CathayGen CATY .96 2.4 19 45.59 34.00 440 40.51 -3.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 48 172.70 +13.2Cavium CAVM ... ... ...dd 92.66 56.96 367 77.13 -8.0CecoEnv CECE .30 6.6 ... 12.03 4.00 90 4.58 -10.7Celcuity n CELC ... ... ... 22.73 11.10 8 19.24 +1.5Celgene CELG ... ... 27 147.17 84.25 6040 92.08 -11.8Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.2CelldexTh CLDX ... ... ...dd 3.42 .65 6225 .79 -72.3CellectBio n APOP ... ... ... 13.50 6.12 6 6.63 -5.3CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.14 1.03 70 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 93 28.63 -1.8CallularBio CBMG ... ... ...dd 22.75 5.05 20 19.15 +70.2Celsion rs CLSN ... ... ...dd 6.06 1.24 101 2.21 -17.5CelsiusH n CELH ... ... ... 7.00 3.42 59 5.29 +.8Celyad n CYAD ... ... ... 64.75 28.29 0 29.99 -30.4Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 22 2.74 +7.5Cemtrx pf CETXP .58t ... ... 7.62 4.48 2 5.11 +1.1CntRsDvA CDEV ... ... ... 22.14 14.10 1977 18.18 -8.2sCntrStBk CSFL .40f 1.4 ... 28.46 21.77 2427 28.91 +12.4CEurMed CETV ... ... ...dd 5.20 3.60 514 4.35 -6.5CentrlFedl CFBK ... ... 34 2.75 1.85 12 2.41 -12.4CentGard lf CENT ... ... 23 43.30 29.08 222 37.90 -2.6CenGrdA lf CENTA ... ... ... 41.34 28.12 278 36.10 -4.3CntlVyCm CVCY .28 1.4 16 23.94 18.05 14 20.72 +2.7CentAl CENX ... ... 29 24.77 12.09 1644 17.61 -10.3CntyBcMA CNBKA .48 .6 ... 89.40 53.35 5 80.95 +3.5CentCas CNTY ... ... 28 9.85 6.28 111 7.96 -12.8CeragonN CRNT ... ... ... 3.65 1.64 220 2.66 +34.3Cerecor n CERC ... ... ...dd 5.74 .34 171 4.21 +31.6Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 2444 58.99 -12.5CerusCp CERS ... ... ...dd 5.85 1.93 515 5.36 +58.6CescaTh rs KOOL ... ... ... 6.44 1.36 86 1.42 -52.7Chaisma n CHMA ... ... ...dd 2.95 1.25 1 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 27 4.13 +6.4Changyou CYOU ... ... 10 44.55 26.93 567 29.50 -19.0Chantic rs BURG ... ... ... 6.89 1.81 12 3.49 +32.7CharlsCol h CTHR ... ... ...dd 1.60 .80 16 1.37 +1.5ChartInds GTLS ... ... 48 63.23 32.04 261 58.64 +25.1ChartCm n CHTR ... ... ...cc 408.83 295.34 1510 298.15 -11.3sCharterFn CHFN .34f 1.5 23 22.85 15.81 403 23.22 +32.4ChkPoint CHKP ... ... 20 119.20 93.76 3333 97.48 -5.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 1235 7.96 -23.8ChckPnt n CKPT ... ... ... 10.50 3.20 9 3.81 -1.8Cheesecake CAKE 1.16 2.2 17 67.14 38.34 2915 52.11 +8.2ChefsWhs CHEF ... ... 58 25.93 11.85 116 24.45 +19.3Chembio CEMI ... ... ...dd 9.20 5.70 9 7.95 -3.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 446 55.82 +4.4ChemoCntx CCXI ... ... 32 15.08 5.42 146 10.87 +82.7ChemungF CHMG 1.04 2.2 23 56.83 36.74 2 47.92 -.4tCherokee h CHKE .20 29.0 ...dd 10.70 .85 246 .69 -63.7ChkSoup n CSSE ... ... ... 13.26 6.19 24 7.38 -18.0ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 425 128.15 -11.8Chimerix CMRX ... ... ...dd 6.24 4.17 91 4.90 +5.8ChAdvCns CADC ... ... ...dd 9.75 1.55 17 2.15 -50.0ChinAutLog CALI ... ... ... 8.77 1.50 92 2.68 -16.3ChinaAuto CAAS ... ... 7 5.90 4.04 3 4.29 -10.6ChinaBio CBPO ... ... 19 120.46 71.85 204 85.00 +7.9ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.63 -32.0ChiCmCr h CCCR ... ... ... 4.00 .97 29 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 265 17.52 +2.8ChiFnOnl JRJC ... ... ...dd 4.14 1.32 64 1.95 -27.2ChinaHGS HGSH ... ... 2 4.48 1.18 15 1.27 +3.5ChinInfoT h CNIT ... ... ...dd 5.20 .65 40 1.69 +14.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 127 27.74 -33.9ChinaJJ h CJJD ... ... ...dd 1.86 1.17 8 1.39 +12.2ChinLend h CLDC .32e 14.0 ... 6.89 1.66 31 2.28 -26.7ChinaLodg HTHT .64e .5 98 166.19 66.21 176 131.73 -8.8 ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.00 -25.1ChiRecy rs CREG ... ... ... 9.39 .95 16 1.47 -47.5ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.28 -11.9tChXDPlas CXDC ... ... 3 5.00 4.05 32 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 58 1.21 -28.4ChinaNt rs CNET ... ... ...dd 11.90 .90 278 2.79 +156.0ChipMOS IMOS 1.97e 14.4 16 21.99 13.59 90 13.65 -22.7ChromaDx n CDXC ... ... ... 7.24 2.27 171 4.07 -30.8sChrchllD CHDN 1.52f .6 32 279.45 162.25 190 274.85 +18.1ChuysHldg CHUY ... ... 26 32.10 18.00 123 27.25 -2.9CideraTh n CDTX ... ... ...dd 8.80 3.70 107 4.25 -37.5Cimpress CMPR ... ... ...dd 171.76 78.80 137 147.87 +23.3CinnFin CINF 2.12f 3.0 20 81.98 68.49 1479 71.44 -4.7Cinedigm rs CIDM ... ... ... 3.00 1.11 223 1.64 +9.3Cintas CTAS 1.62f .9 32 178.34 119.54 348 172.89 +10.9Cirrus CRUS ... ... 12 71.97 34.78 1349 36.12 -30.4Cisco CSCO 1.32f 3.0 23 46.16 30.36 20454 44.21 +15.4CitiTrends CTRN .32 1.0 30 32.49 17.34 61 30.85 +16.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 2.50 32 2.40 -36.8Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 7 24.79 +3.3CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 11 14.01 +3.8CitizFst CZFC .23e .9 18 26.55 18.90 3 26.36 +9.8CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.10 -4.3sCitrixSy s CTXS ... ... 28 98.60 73.34 5731 101.17 +15.0sCtyHld CHCO 1.84f 2.5 20 75.20 58.80 85 73.15 +8.4CivistaBcsh CIVB .28 1.2 19 24.69 18.82 10 22.95 +4.3Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.15 64 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 311 1.62 -20.2ClearOne CLRO .28 4.2 ...dd 11.25 6.35 0 6.60 -26.3ClrAllCGr n CACG ... ... ... 30.58 24.37 5 28.99 +4.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 26 16.50 11.00 18 13.10 +6.9ClearsBio n CLSD ... ... ...dd 15.06 5.30 584 12.09 +72.7ClearSign CLIR ... ... ...dd 4.70 1.65 57 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 38 17.05 -10.2CleBio hrs CBLI ... ... ...dd 4.47 2.24 3 2.74 -31.7ClovisOnc CLVS ... ... ...dd 99.45 44.83 1034 45.30 -33.4CoDiagn n CODX ... ... ... 6.85 1.45 2 1.99 -24.6CoBizFncl COBZ .22 1.1 26 22.01 15.39 125 20.28 +1.5CoStar CSGP ... ... 85 392.07 213.59 261 370.62 +24.8CoastwayB CWAY ... ... 74 27.60 18.49 53 27.30 +28.8CocaBtl COKE 1.00 .6 29 249.54 160.00 26 168.78 -21.6tCocrystP n COCP ... ... ... 6.45 2.76 154 2.09 -54.6CodaOct n CODA ... ... ... 6.56 3.28 2 3.67 -23.1Codexis CDXS ... ... ...dd 13.60 3.95 190 11.30 +35.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 45 28.97 +5.2CoffeeH JVA ... ... ...dd 4.99 3.65 26 4.18 -1.8CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 338 47.50 +4.9Cognex s CGNX .18 .4 35 72.99 41.68 1880 47.33 -22.6CognizTch CTSH .80f 1.0 25 85.10 58.45 3217 81.73 +15.1CohBar n CWBR ... ... ... 6.97 4.44 59 4.80 -3.4tCoherent COHR ... ... 23 329.00 159.65 484 164.80 -41.6CoherusBio CHRS ... ... ...dd 24.70 8.05 287 11.85 +34.7Cohu COHU .24 1.1 54 26.17 15.55 128 22.03 +.4CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70m 4.2 15 30.82 14.23 28 16.60 -42.0Collegium n COLL ... ... ...dd 29.90 7.37 223 23.31 +26.3Colliers CIGI .10 .1 23 72.05 46.60 19 68.30 +13.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 3 16.25 +11.3ColBnkg COLB 1.04f 2.4 22 48.06 35.67 479 42.50 -2.2ColumFn n CLBK ... ... ... 15.83 15.30 789 15.72 +1.9ColuSprtw COLM .88 1.1 29 83.13 51.56 282 82.09 +14.2Colmbus CMCO .20f .5 ...cc 44.55 23.19 129 37.07 -7.3Comcast s CMCSA .76f 2.3 16 44.00 32.74 32492 33.33 -16.4CommScpe COMM ... ... 40 42.75 30.95 1649 39.71 +5.0CmcBMO CBSH .94f 1.5 20 65.13 49.43 324 63.98 +14.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 230 22.63 +2.9ComHub C CHUBK ... ... 81 22.75 15.48 342 22.64 +10.0CmclVehcl CVGI ... ... ...dd 13.90 5.55 233 6.93 -35.2CommSys JCS .16 4.6 ...dd 4.89 3.18 13 3.51 -1.4CmtyBkTr ESXB ... ... 24 9.35 7.65 14 9.00 +10.4CmtyFinCp TCFC .40 1.1 18 40.69 32.06 3 36.96 -3.5CommuFt n CFBI ... ... ... 15.00 10.95 0 11.30 -2.6CmtyHlt rt CYHHZ ... ... ... .05 .01 14 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 41 48.40 +2.8CmtyWest CWBC .16 1.4 16 12.97 9.95 3 11.05 +3.8CommVlt CVLT ... ... ... 71.45 48.35 349 69.80 +33.0Compugn CGEN ... ... ...dd 5.40 2.25 99 3.85 +54.0CmptrPr CPSI .40 1.3 48 36.15 26.25 75 30.05 CmpTask CTG .24 3.1 ... 9.62 4.90 57 7.86 +54.1CmstkH rs CHCI ... ... ... 3.90 1.20 14 2.39 +40.6Comtech CMTL .40 1.3 29 32.94 13.75 149 30.58 +38.2ConatusPh CNAT ... ... ...dd 9.40 3.22 630 3.42 -26.0ConcertPh CNCE ... ... ...dd 30.71 11.88 138 18.83 -27.2ConcrdInt g CXRX .30 64.4 1 2.10 .45 103 .47 -29.1Conformis n CFMS ... ... ...dd 5.98 1.15 524 1.50 -37.0ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.83 +.6sConmed CNMD .80 1.2 23 64.99 43.88 547 66.20 +29.9Conns CONN ... ... ...cc 37.80 14.15 558 25.00 -29.7ConnectOne CNOB .30 1.1 21 31.40 21.04 315 27.80 +8.0sConnWtrSv CTWS 1.19 1.7 33 68.45 48.86 317 68.90 +20.0ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 481 11.25 -7.7ConsolWtr CWCO .34 2.4 37 15.35 11.10 40 14.10 +12.7ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.58 +3.9ConstAl rt CNACR ... ... ... .95 .25 0 .37 +19.4ConsuPtf CPSS ... ... 4 5.21 3.34 42 3.41 -17.8ContraFect CFRX ... ... ... 2.31 .80 65 1.59 +57.4ContraVir CTRV ... ... ...dd 1.41 .21 128 .24 -33.3Control4 CTRL ... ... 36 35.99 16.32 219 21.39 -28.1ConvrgOn n CVON ... ... ... 10.83 8.01 23 8.65 -13.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1082 51.42 +19.1CorbusPhm CRBP ... ... ...dd 9.96 5.30 205 6.45 -9.2Corcept CORT ... ... 18 25.96 9.00 599 17.00 -5.9CoreMrk s CORE .40 2.0 23 38.37 19.53 179 20.42 -35.3Corium CORI ... ... ...dd 13.93 4.04 108 10.01 +4.2CorOnDem CSOD ... ... ...dd 46.19 33.24 459 43.95 +24.4Corvel CRVL ... ... 28 61.20 42.80 15 50.95 -3.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 76 9.80 -5.4Costco COST 2.28f 1.2 30 199.88 150.00 1439 195.26 +4.9CountrP rs CPAH ... ... ...dd 7.30 1.75 5 2.55 -20.6CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.31 -4.9CoupaSft n COUP ... ... ... 50.90 27.33 564 49.23 +57.7Covenant CVTI ... ... 31 33.36 15.86 296 27.73 -3.5CowenInc s COWN ... ... 43 18.25 11.63 941 15.80 +15.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 15 25.25 -1.8CrackerB CBRL 4.80 2.9 20 179.12 141.75 234 163.88 +3.1CraftBrew BREW ... ... 39 20.40 12.55 74 19.10 -.5Cray Inc CRAY ... ... 66 26.65 16.50 369 24.45 +1.0CreditAcc CACC ... ... 16 377.82 201.74 105 330.07 +2.0CSVixMd rs TVIZ ... ... ...q 20.51 7.93 2 11.44 +27.5CSVixSh rs TVIX ... ... ...q 35.58 4.66 39065 7.43 +34.1CSVixST rs VIIX ... ... ...q 27.21 10.84 65 17.88 +51.8CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 13 7.67 -2.9CSGoldCvC GLDI .63e 7.0 ...q 9.64 8.55 23 9.02 -.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 318 24.52 +3.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 70 42.27 -3.1CS VS3xGld UGLD ... ... ...q 12.72 9.19 841 11.09 -.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 7.18 +18.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 87 67.69 -23.6CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.11 +9.2CS VSSilv USLV ... ... ...q 15.45 9.03 3329 10.12 -12.8Cree Inc CREE ... ... ...dd 45.43 20.50 1606 40.26 +8.4Cresud CRESY .45e 2.2 ... 23.69 17.31 202 20.24 -8.4Criteo SA CRTO ... ... 22 56.00 21.00 3580 25.74 -1.1Crocs CROX ... ... ...dd 17.43 5.93 380 15.98 +26.4CronosGp n CRON ... ... ... 10.39 5.12 977 6.92 -9.2CrssCtryHl CCRN ... ... 29 15.09 9.07 211 12.75 -.1CrownCfts CRWS .32 5.4 12 8.05 5.40 14 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.30 127 7.11 -17.2tCtrip.com s CTRP ... ... 25 60.65 40.79 5881 40.50 -8.2CueBioph n CUE ... ... ... 17.99 11.10 28 13.31 +14.4CumbldPh CPIX ... ... ...dd 7.96 5.39 3 6.45 -12.4Curis CRIS ... ... ...dd 2.70 .47 813 .56 -20.3Cutera CUTR ... ... 64 55.00 18.50 229 49.90 +10.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.20 +7.4CybrOpt CYBE ... ... 84 25.69 11.35 92 15.95 +6.3CyberArk CYBR ... ... 72 55.63 39.34 260 54.36 +31.3Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 0 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 25 1.42 -18.4CymaBay CBAY ... ... ...dd 15.59 3.16 440 11.83 +28.6CypSemi CY .44 2.7 27 18.87 12.50 6687 16.17 +6.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 35 2.75 +10.0CyrusOne CONE 1.84f 3.5 ...dd 65.73 43.49 913 52.30 -12.1CytRx rs CYTR ... ... ... 5.99 1.43 93 1.68 -.6Cytokinetic CYTK ... ... ...dd 17.20 6.75 246 7.70 -5.5CytomX n CTMX ... ... ...dd 35.00 13.00 277 26.23 +24.3Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 118 .29 -5.3Cytosorbnt CTSO ... ... ... 8.35 3.30 134 7.70 +18.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 98 21.83 -11.3DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 31 6.05 2.70 2 2.80 -21.1DLH Hldgs DLHC ... ... 64 6.83 4.10 0 5.80 -5.8sDMC Globl BOOM .08 .3 ...dd 31.35 12.40 263 31.65 +26.3DNB Fncl DNBF .28 .8 15 37.15 30.00 7 34.95 +3.7DSP Gp DSPG ... ... ...dd 13.95 10.80 33 11.90 -4.8DXP Ent DXPE ... ... 40 43.21 24.86 97 36.34 +22.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 232.31 +.9Daktronics DAKT .28 3.1 39 10.86 8.54 81 9.04 -1.0DareBio rs DARE ... ... ... 12.40 .74 9424 1.24 -42.7DarioHlth DRIO ... ... ... 3.64 1.32 525 1.86 +16.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.09 +19.8tDaseke n DSKE ... ... ... 14.52 8.32 378 8.39 -41.3Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 17 16.49 4.56 100 7.28 -39.5Datawatch DWCH ... ... ...dd 12.65 7.40 176 9.95 +4.7DaveBuster PLAY ... ... 15 73.48 37.85 554 42.55 -22.9DavidsT g n DTEA ... ... ...dd 6.75 3.20 58 4.10 +5.1DavSelFn n DFNL ... ... ... 25.62 20.49 3 24.13 +.7DavSelEq n DUSA ... ... ... 25.32 20.34 7 23.55 +.6DavSelW n DWLD ... ... ... 28.88 21.34 46 26.16 -.3sDawsonGeo DWSN ... ... ...dd 7.12 3.70 151 7.20 +44.9Deciphera n DCPH ... ... ... 29.98 15.15 64 22.46 -.9DelFriscos DFRG ... ... ...dd 18.85 11.70 135 15.85 +3.9DelTaco TACO ... ... 9 15.99 10.15 185 11.00 -9.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.85 .78 110 .92 -15.9DeltaTch h DELT ... ... ... 4.70 .91 59 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 95 18.70 +19.6sDennys DENN ... ... 31 17.13 10.87 315 17.15 +29.5Dentsply XRAY .35 .7 ...dd 68.98 48.25 1531 49.66 -24.6Depomed DEPO ... ... ...dd 12.49 4.31 722 6.63 -17.6Dermira DERM ... ... ...dd 34.45 6.98 562 8.84 -68.2DescSys DSGX ... ... 87 31.23 22.50 91 29.50 +3.9DestMatrn DEST .80 28.4 ...dd 4.98 1.02 15 2.82 -5.1Dest XL DXLG ... ... ...dd 2.85 1.46 51 1.75 -20.5Deswell DSWL .28 9.2 ...dd 3.64 1.85 3 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 18 1.44 -20.0DexCom DXCM ... ... ...dd 81.91 42.62 1463 74.49 +29.8DiamHill DHIL 7.00e ... 14 219.90 187.63 7 198.49 -4.0DiambkEn FANG ... ... 26 134.60 82.77 1201 126.87 +.5DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 38 1.49 -63.3DicernaPh DRNA ... ... ...dd 15.00 2.69 363 11.96 +32.4DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.04 +9.5DiffusP hn DFFN ... ... ...dd 3.93 .50 44 .52 -55.8DigiIntl DGII ... ... 33 12.53 8.50 49 11.15 +16.8Digimarc DMRC ... ... ...dd 41.75 22.85 161 25.80 -28.6Digirad DRAD .22 14.7 ...dd 5.35 1.25 24 1.50 -41.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 13 2.38 -10.4DigitlTurb APPS ... ... ...dd 2.59 .94 611 1.73 -3.4DimeCBc DCOM .56 2.9 20 22.65 17.75 98 19.05 -9.1Diodes DIOD ... ... 50 35.36 22.44 140 29.98 +4.6DiscIncA DISCA ... ... 12 29.71 15.99 4454 24.15 +7.9DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2DiscIncC DISCK ... ... 12 29.18 14.99 5162 22.64 +6.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 61

DishNetw h DISH ... ... 17 66.50 36.00 1847 36.81 -22.9Diversicre DVCR .22 3.1 19 12.25 6.45 5 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 85 1.27 -20.6DixieGrp DXYN ... ... ...dd 5.21 2.60 5 2.95 -23.4DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -33.9DollarTree DLTR ... ... 13 116.65 65.63 2998 96.93 -9.7DolphnEnt n DLPN ... ... ... 5.77 2.47 14 3.31 -8.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.2 24 18.25 13.28 65 13.61 -21.3DonegalB DGICB .50f 3.5 28 16.00 13.35 14.20 -6.7DorchMin DMLP 1.41e 7.8 19 18.70 13.90 130 18.15 +19.4Dorman DORM ... ... 22 88.50 60.93 191 67.24 +10.0DovaPh n DOVA ... ... ... 37.00 16.98 120 25.81 -10.4DragVic n LYL ... ... ... 14.99 3.09 1 3.88 -11.0DrprOkw n DOTA ... ... ... 9.90 9.71 3 9.88 +1.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.75 +2.0DropCar rs DCAR ... ... ... 13.52 1.57 92 1.67 -59.1Dropbox n DBX ... ... ... 34.83 27.75 1928 29.33 +3.0DryShips s DRYS .15e ... 1 379.75 .98 579 3.51 -.6DuluthH n DLTH ... ... 23 22.89 15.13 92 17.48 -2.1Dunkin DNKN 1.39 2.2 26 68.45 50.89 2810 62.02 -3.8DurectCp DRRX ... ... ...dd 2.55 .75 325 2.09 +126.7Dynasil DYSL ... ... 8 2.06 1.09 1 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 5.15 1031 18.85 +.8E -:E-Trade ETFC ... ... 24 61.80 33.06 2073 60.57 +22.2eBay s EBAY ... ... 26 46.99 31.89 21430 38.68 +2.5eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 58 25.98 -3.6EDAP TMS EDAP ... ... ... 3.85 2.07 22 2.28 -20.6eHealth EHTH ... ... ...dd 28.59 10.98 75 16.07 -7.5EMC Inc s EMCI .88f 3.4 15 32.19 25.70 9 26.16 -8.8ENDRA n NDRA ... ... ... 5.88 2.15 0 2.48 -48.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.79 .73 22 .84 -3.4ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.95 -4.6EtfLonCanc CNCR ... ... ... 32.32 21.09 50 26.71 +12.3EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.14 -3.7EtfValidea VALX ... ... ...q 30.40 26.20 0 29.56 +1.9IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.36 -3.2EV Engy EVEP ... ... ...dd 1.68 .13 529 .14 -72.7tEXFO g EXFO ... ... ...dd 5.40 3.67 3 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 90 60.05 +3.7EagBcMT EBMT .36 1.8 16 21.95 17.35 7 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 143 5.21 +16.3EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.50 -4.1EaglePhm EGRX ... ... 16 97.15 45.05 182 53.02 -.7EstWstBcp EWBC .80 1.2 19 69.25 52.86 650 66.52 +9.4EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 39 31.50 24.00 3 28.80 +10.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.04 +74.7EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 64 77.25 -2.5Echelon rs ELON ... ... ...dd 7.20 4.09 7 4.16 -24.9EchoGLog ECHO ... ... 66 32.95 13.00 1013 27.55 -1.6EchoStar SATS ... ... 13 62.50 51.70 157 53.57 -10.6Eco-StimE ESES ... ... ...dd 1.97 .86 197 .98 -22.2EcologyEn EEI .40 3.2 ...dd 13.06 10.25 22 12.45 +18.6EdgeTher n EDGE ... ... ...dd 17.77 .95 981 1.21 -87.1Edgewater EDGW ... ... ...dd 7.64 5.19 14 5.59 -10.4EditasM n EDIT ... ... ...dd 45.02 13.12 836 32.95 +7.2EducDevel EDUC .36 1.4 44 27.93 6.90 31 25.75 +35.9eGain EGAN ... ... ...dd 9.50 1.45 96 8.85 +68.6EgaletCp EGLT ... ... ...dd 4.48 .55 134 .65 -34.9EigerBio rs EIGR ... ... ...dd 16.20 6.10 93 9.10 -34.88Point3E n CAFD 1.12 9.3 13 15.92 11.69 93 12.00 -21.1EksoBio n EKSO ... ... ...dd 4.77 .99 132 1.70 -20.2ElPolLoc h LOCO ... ... 44 14.85 9.05 154 9.75 -1.5ElbitIm rs EMITF ... ... ... 3.59 2.12 10 2.71 -4.6ElbitSys ESLT 1.76 1.5 20 153.13 113.59 16 119.61 -10.3EldorRsts ERI ... ... 52 43.15 17.30 477 40.25 +21.4ElectSci ESIO ... ... 31 27.72 6.52 600 18.74 -12.6ElectroSen ELSE ... ... 12 5.24 2.96 0 4.01 -1.0ElectArts EA ... ... 26 131.13 92.31 3158 119.60 +13.8EFII lf EFII ... ... ... 50.98 25.28 553 29.14 -1.3ElectrAc n ELEC ... ... ... 10.45 9.93 0 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.46 .62 7684 2.35 +189.8ElmiraSB ESBK .92 4.5 17 21.75 18.90 3 20.60 +.7EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.83 -6.1EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 2 31.05 +2.3Emcore EMKR 1.50e ... 21 12.20 4.40 270 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 15 4.52 +28.4EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.00 -29.6EnantaPh ENTA ... ... ...cc 95.91 29.46 171 92.34 +57.4EncoreCap ECPG ... ... 13 52.00 32.21 87 44.95 +6.8EncorW WIRE .08 .1 17 58.70 37.30 46 53.85 +10.7Endo Intl ENDP ... ... ...dd 14.15 5.27 3574 5.61 -27.6Endocyte ECYT ... ... ...dd 11.54 1.17 717 9.33 +118.0Endologix ELGX ... ... ...dd 7.66 3.75 220 4.26 -20.4EndurIntl EIGI ... ... ...dd 9.50 6.95 527 7.50 -10.7Energous WATT ... ... ...dd 33.50 6.91 561 18.79 -3.4EngyFocus EFOI ... ... ...dd 3.52 1.51 69 2.79 +13.9EnrgyRec ERII ... ... ...cc 11.30 6.13 247 8.20 -6.3EnrgXXi hn EGC ... ... ...dd 28.80 3.41 283 5.68 -1.0Enphase ENPH ... ... ...dd 5.58 .65 1034 4.38 +81.7EnsignGp s ENSG .18 .7 32 29.24 17.09 133 27.60 +24.3EnstarGp ESGR ... ... 13 237.30 180.50 11 212.85 +6.0EntegraFn ENFC ... ... 24 30.70 22.00 4 28.90 -1.2Entegris ENTG .28 .8 34 38.25 21.78 1539 33.40 +9.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.67 +7.7sEntFinSv EFSC .44 .9 18 50.85 36.65 175 50.85 +12.6Epizyme EPZM ... ... ...dd 21.40 9.30 223 13.40 +6.8ePlus s PLUS ... ... 21 97.75 67.65 37 80.20 +6.6Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 365 416.08 -8.2EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.55 -3.2EqtyBcsh n EQBK ... ... 29 40.94 29.13 30 38.85 +9.7Ericsson ERIC .13e 1.7 ... 7.93 5.52 6555 7.60 +13.8ErieInd ERIE 3.36 2.8 31 129.73 106.63 16 118.02 -3.1ErytechP n ERYP ... ... ... 30.56 17.50 0 20.50 -6.9Escalade ESCA .50 3.8 13 14.40 11.31 3 13.25 +7.7Esperion ESPR ... ... ...dd 82.68 30.95 238 68.78 +4.5EsqFnHld n ESQ ... ... ... 25.92 14.51 12 24.03 +21.7EssaPh gs EPIX ... ... ... 51.00 2.00 38 3.76 -14.1tEssendant ESND .56 7.7 14 18.30 7.25 1924 7.32 -21.0EstreAm n ESTR ... ... ... 12.00 8.39 14 11.50 +33.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 30.95 9.90 1302 29.53 +44.4EuroTech CLWT ... ... ... 5.65 2.00 3 2.30 -30.5Euronet EEFT ... ... 18 101.07 70.67 1257 79.41 -5.8Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.34 +37.4Ever-Glory EVK ... ... 9 3.90 1.96 1 3.75 +59.6Everbrdg n EVBG ... ... ...dd 39.12 21.56 136 37.52 +26.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 28 7.39 -1.5EvineLive EVLV ... ... ... 1.62 .76 4403 1.17 -16.4EvofemBio EVFM ... ... ...dd 12.56 .30 8 7.45 +282.1Evogene EVGN ... ... ...dd 5.75 2.66 3 3.09 +.6EvokePhm EVOK ... ... ...dd 4.09 1.85 33 2.36 +4.4tEvolus n EOLS ... ... ... 12.97 7.53 157 7.21 -37.3EvolvgSys EVOL .44 12.1 10 5.85 3.60 7 3.65 -22.3ExOne XONE ... ... ...dd 14.43 6.72 93 7.12 -15.2ExactSci h EXAS ... ... ...dd 63.60 23.71 3741 46.60 -11.3ExTrRobo ROBO .07e .2 ...q 46.20 32.37 485 40.84 -1.2ExelaTch n XELA ... ... ... 10.00 4.37 158 4.61 -10.5Exelixis EXEL ... ... 42 32.50 18.03 2040 20.71 -31.9ExlSvcHld EXLS ... ... 42 64.34 46.56 60 58.54 -3.0Expedia EXPE 1.20 1.1 42 161.00 98.52 6865 106.35 -11.2ExpdIntl EXPD .84 1.3 24 67.63 51.96 701 63.93 -1.2Exponent s EXPO 1.04 1.2 42 87.53 56.95 50 86.80 +22.1ExpScripts ESRX ... ... 10 85.07 55.80 2428 76.71 +2.8ExtrOilGs n XOG ... ... ... 17.34 10.28 4343 14.22 -.6ExtrmNet EXTR ... ... ...dd 15.55 7.42 1170 10.71 -14.5sEyePtPh EYPT ... ... ...dd 2.55 .93 5164 2.47 +128.7EyegatePh EYEG ... ... ... 2.43 .29 1281 .55 -48.3Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.60 -13.3Ezcorp EZPW ... ... 19 14.30 7.55 197 13.20 +8.2F -:sF5 Netwks FFIV ... ... 22 161.58 114.63 1311 158.47 +20.8FAT Br n FAT .12p ... ... 13.99 5.54 6 5.97 -33.1tFC GlbRlty FCRE ... ... ... 1.55 .66 10 .75 -17.6FFBW n FFBW ... ... ... 12.50 10.30 1 10.98 -.4FLIR Sys FLIR .64 1.2 31 53.42 33.95 1002 52.91 +13.5FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.79 +.8FNCB Bc n FNCB .04p ... ... 10.00 8.79 5 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 16 57.40 +29.7FS Bncp FSBW .56f 1.0 13 59.81 39.40 19 56.20 +3.0FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.25 +1.5FTD Cos FTD ... ... ...dd 20.73 3.46 219 6.20 -13.8Facebook FB ... ... 33 195.32 144.34 77370 174.16 -1.3FDaves DAVE ... ... ...dd 9.65 3.38 74 8.40 +28.2Fanhua FANH .52e 1.9 46 33.81 7.31 78 27.04 +25.1tFarmerBrs FARM ... ... ...dd 35.85 28.45 51 28.75 -10.6FarmMer s FMAO .52 1.2 19 45.64 24.00 4 44.78 +9.8sFarmCB FFKT .50 1.0 21 50.75 32.60 74 50.50 +31.2FarmersNB FMNB .28f 1.9 18 15.95 12.80 20 15.10 +2.4FaroTech FARO ... ... ...dd 65.35 32.00 546 52.65 +12.0Fastenal FAST 1.48 3.0 24 58.74 39.79 3831 49.86 -8.8FateThera FATE ... ... ...dd 14.45 2.52 977 11.62 +90.2Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.49 -1.9FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 2 10.34 +.9FedNatHld FNHC .32 1.9 22 17.50 9.78 15 17.04 +2.8FenncPhr n FENC ... ... ... 14.99 7.55 54 12.46 +24.4Ferrogl n GSM .16 1.4 ... 17.61 8.54 348 11.20 -30.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 107 .55 -13.9FibroGen FGEN ... ... ...dd 63.00 25.35 254 47.10 -.6FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 41 279.41 +3.1FidelSo LION .48 2.1 17 24.96 20.28 90 23.16 +6.2FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 60 12.95 -14.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.63 +2.5FiestaRst FRGI ... ... ...dd 25.35 15.50 164 19.95 +5.0FifthThird FITB .64 1.9 10 34.57 23.20 5797 33.62 +10.8FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 22 28.63 +.551job JOBS ... ... 100 93.16 39.65 209 83.76 +37.6FinTcII n FNTE ... ... ... 11.76 9.70 0 9.95 +.3FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .9 44 45.00 24.45 221 35.35 +16.7FnclInst FISI .96f 3.1 16 35.35 25.65 25 31.45 +1.1Finisar FNSR ... ... 13 28.99 14.25 2830 15.60 -23.3FinLine FINL .46 3.4 30 16.38 6.90 707 13.58 -6.5FinjanH FNJN ... ... 5 4.06 1.66 387 2.88 +33.3FireEye FEYE ... ... ...dd 19.36 12.04 1491 18.33 +29.1FstBcpME FNLC .96 3.3 17 32.33 25.00 4 28.73 +5.5FtBcpNC FBNC .40f 1.0 23 41.76 27.50 161 39.28 +11.2FstBcMiss FBMS .20f .6 20 35.10 26.05 171 32.15 -6.0FstBkNJ FRBA .12 .8 32 14.95 11.15 11 14.50 +4.7FstBusey rs BUSE .80f 2.6 20 32.88 27.33 130 30.31 +1.2FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.19 +13.9FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.40 +1.8FCtzBA FCNCA 1.40 .3 22 463.44 323.74 33 439.45 +9.0FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 22 31.04 +8.0FCmtyCp FCCO .40 1.7 23 24.87 18.50 11 23.00 +1.8FtConnBcp FBNK .64f 2.6 19 28.50 23.25 27 24.95 -4.61stCnstBn FCCY .24 1.1 18 22.53 16.15 11 21.55 +17.8FstDeFn FDEF 1.20 2.0 16 62.42 47.01 40 59.65 +14.8FFnclOH FFBC .76 2.4 20 31.85 22.80 358 31.30 +18.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 30 51.05 37.31 145 50.30 +11.7FstFnIN THFF 1.02f 2.4 18 52.35 39.55 11 43.15 -4.9FstFnNwst FFNW .32f 1.9 19 17.91 13.13 12 17.00 +9.6FstFound s FFWM ... ... 22 19.84 15.06 185 18.06 -2.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 3 26.50 +6.0FsHawaii n FHB .96 3.4 ... 32.36 26.30 582 28.28 -3.1FIntntBcp INBK .24 .7 15 42.40 25.48 34 35.50 -6.9 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.32 -4.5FstIntBc A FIBK 1.12 2.7 20 42.90 33.33 535 41.40 +3.4FstMerch FRME .72 1.7 21 45.42 37.09 107 43.52 +3.5FstMidIll FMBH .68a 1.8 17 42.03 31.05 21 36.94 -4.2FMidBc FMBI .44f 1.8 19 26.55 20.50 1035 24.61 +2.5FstNwBc n FNWB ... ... 58 18.35 15.04 3 16.79 +3.0FstSavFin FSFG .60f .8 18 80.01 49.31 1 71.50 +25.4FstSolar FSLR ... ... 79 78.95 26.78 1431 75.08 +11.21stSource SRCE .96f 1.8 21 54.65 44.33 67 52.84 +6.9FTNDXTc QTEC .58e .8 ...q 83.42 60.82 139 75.53 +5.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.63 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.76 -1.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 1 35.34 -1.0FT Europe FEP .65e 1.6 ...q 42.49 33.24 86 40.39 +3.4FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 10 21.94 +7.4FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 4 16.08 +3.6FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.86 +3.9FT Japan FJP .77e 1.3 ...q 63.38 50.56 16 58.87 -1.7FT SKorea FKO .59e 2.1 ...q 32.08 24.27 0 28.76 -2.6FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 112 62.71 +.5FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 84 28.68 +2.8FT Germny FGM 1.04e 2.1 ...q 55.51 40.83 1 50.62 -1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.85 -2.5FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 41.20 +3.3FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 1 52.26 -.9FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 3 41.80 -1.5FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 40 42.49 -2.0FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 10 43.98 -.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 10 45.51 +3.7FstT BICK BICK .34e 1.1 ...q 33.60 24.41 3 29.77 -1.4FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.41 -2.8FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.67 -5.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 31 49.09 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.06 -3.8FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 131 18.16 -4.5FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 64 35.56 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 344 51.16 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 0 18.00 -3.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 18 22.24 -4.6FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.03 -4.1FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.94 -4.9FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 437 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 194 30.03 +.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 61 29.25 +2.1FT DWF5 FV .18e .6 ...q 31.03 24.02 102 28.76 +4.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 17 25.45 -7.2sFT AI Rob n ROBT .07p ... ... 28.76 28.50 10 29.09 +1.2FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.02 -3.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.61 +.4FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.39 -1.5FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.74 -.2FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 51.66 -1.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.98 -3.7FT QualInc QINC .60e 2.4 ...q 26.90 23.20 6 24.53 -3.8FTNsSem ef FTXL .14e .5 ... 36.21 24.11 14 31.10 +2.7FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 0 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.74 -3.1sFTNsOil ef FTXN .37e 1.6 ... 22.89 16.85 31 22.96 +8.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 229 29.84 +1.6FTDorW n FVC .17e .6 ... 28.96 22.19 641 26.78 +4.3FT DWInt IFV .32e 1.5 ...q 24.24 18.83 162 22.03 -1.0FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 6 41.75 -1.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 49.96 -1.0FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 1 59.95 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 23 64.46 +.6FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 2 72.44 +2.8FT RivEur RFEU .95e 1.4 ... 70.58 58.41 3 66.21 +1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 49.69 -3.7FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 110 50.53 -.9FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 48.53 -.2FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 26 19.54 -3.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.33 +.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 15 28.67 -.3FTCloudC SKYY .13e .3 ...q 52.10 38.44 143 50.07 +9.1FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 41.35 -2.0FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 3 27.02 -4.0FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 12.75 +3.0FT Cybersc CIBR .03e .1 ...q 26.61 20.59 141 26.16 +13.1FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 10 36.73 +3.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 191 48.12 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 135 47.55 -2.1FT GlbCmd FTGC .26e ... ...q 21.49 18.97 31 21.31 +2.9FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 47 52.14 -2.6FTNDXEq QQEW .27e .5 ...q 63.55 51.97 12 58.93 +1.7FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 26 54.68 +4.3FTSmartph FONE .86e 1.7 ...q 55.89 46.18 1 50.45 -3.3FstUSBcsh FUSB .08 .7 34 14.38 10.38 13 11.10 -13.3FstUtdCp FUNC .36f 1.9 21 20.25 13.90 1 19.25 +10.6First LI s FLIC .60 2.2 11 33.50 26.05 122 27.50 -3.5FsthdTech SVVC ... ... ...q 12.74 7.29 7 10.65 +18.9FstSvc n FSV .54f .8 38 74.49 57.17 29 70.44 +.7Fiserv s FISV ... ... 34 74.46 58.67 1339 71.32 +8.8FiveBelow FIVE ... ... ...cc 78.28 44.30 989 73.26 +10.5FivePrime FPRX ... ... ...dd 48.87 15.66 321 16.76 -23.5FiveStar FVE ... ... ...dd 2.10 1.05 38 1.10 -26.7Five9 FIVN ... ... ...dd 32.47 17.75 262 28.12 +13.0Flex Ltd FLEX ... ... 19 19.71 14.70 9353 16.64 -7.5FlexPhm n FLKS ... ... ...dd 8.98 2.68 19 4.98 +42.7FlxGlbImp ESGG ... ... ... 101.95 83.97 1 95.25 +.3FlxUS Imp ESG ... ... ... 70.00 55.78 1 63.24 -.6FlxRAstAlo ASET ... ... ... 29.37 26.68 27.66 -3.8FlxUSQLgC QLC ... ... ...q 35.78 28.79 3 33.86 +1.6FlxUSLgCp LKOR .41e ... ...q 55.13 50.03 9 50.21 -8.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 11 48.94 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 6 23.15 -1.8FlexSh n FPAY ... ... ... 6.56 2.63 6 4.00 +5.3FlexionTh FLXN ... ... ... 32.25 16.51 537 26.56 +6.1Flexstl FLXS .88 2.2 ... 57.79 34.74 8 39.25 -16.1Fluent Inc FLNT ... ... ... 6.95 2.20 245 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 93 5.96 +1.2FlushFn FFIC .80f 3.1 19 31.69 24.59 92 26.01 -5.4Foamix FOMX ... ... ... 7.45 4.05 55 4.85 -19.3Fonar FONR ... ... 10 33.90 18.80 20 29.00 +19.1ForeScTc n FSCT ... ... ... 37.81 21.56 755 32.07 +.6ForshtAut n FRSX ... ... ... 11.70 2.44 26 3.40 -15.6FormFac FORM ... ... 23 18.65 11.00 594 13.75 -12.1tFormulaSy FORTY .34e .9 ... 45.65 34.47 0 37.29 -8.0ForrestR FORR .80f 1.7 44 47.75 36.95 25 45.85 +3.7Forterra n FRTA ... ... 44 20.47 3.02 568 7.55 -32.0Fortinet FTNT ... ... ...cc 57.98 35.44 1647 55.42 +26.8FortressBio FBIO ... ... ...dd 5.54 3.13 142 4.12 +3.3FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 1 22.28 -2.1ForwrdA FWRD .60 1.1 26 64.80 48.90 292 55.06 -4.1Forward h FORD ... ... 24 4.45 1.02 59 1.45 +17.9ForwdPh FWP 23.12e ... ... 9.70 1.92 14 2.13 -42.1Fossil Grp FOSL ... ... ...dd 18.44 5.50 1201 14.85 +91.1Foster FSTR .16 .7 ...dd 30.30 13.37 27 24.35 -10.3FndtnMed FMI ... ... ...dd 87.10 31.70 193 77.30 +13.3FoxFactory FOXF ... ... 31 46.80 28.75 126 34.10 -12.2Francesca FRAN ... ... 12 16.18 4.51 495 4.96 -32.1FrankElec FELE .48f 1.1 25 47.20 36.00 57 41.75 -9.0FredsInc FRED .24 8.2 ...dd 16.27 2.36 474 2.91 -28.1FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.53 78 13.63 -20.2FreqElec FEIM ... ... ...dd 10.90 7.53 8 8.61 -8.0Freshpet FRPT ... ... ...dd 20.85 11.25 189 19.60 +3.4Fronteo FTEO ... ... ... 17.98 10.68 1 15.92 +27.3FrontC pf FTRPR 11.13 85.0 ... 27.63 7.68 191 13.09 +50.3Frontr rs FTR 2.40 29.2 ... 29.85 6.08 1751 8.21 +21.4FuelTech FTEK ... ... ...dd 1.83 .71 7 1.33 +18.8FuelCell rs FCEL ... ... ...dd 2.49 .80 528 1.89 +11.2FulgentG n FLGT ... ... ... 10.83 2.73 1 3.99 -8.9FulingGbl n FORK ... ... ... 6.00 2.85 3 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 37 3.21 -17.5FultonFncl FULT .48f 2.8 17 19.90 16.45 733 17.15 -4.2Funko n FNKO ... ... 46 9.90 5.81 143 8.77 +31.9FusionTel FSNN ... ... ...dd 4.42 1.11 215 3.11 -17.1FutFintch lf FTFT ... ... ... 8.00 1.30 75 2.01 -51.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 7 3.36 +14.3G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.75 -6.1G1Thera n GTHX ... ... ... 42.78 12.04 427 39.08 +97.0tGCI Lb A n GLIBA ... ... ... 55.47 50.00 385 49.50 -9.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.57 +3.6GDS Hld n GDS .46p ... ... 31.77 6.90 297 27.66 +22.8GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.46 -6.3GSV Cap GSVC ... ... 6 9.39 3.83 279 6.69 +22.8GTY Tch n GTYH ... ... ... 10.49 9.75 23 9.95 +.2GTY Tc un GTYHU ... ... ... 11.00 10.10 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 441 36.33 -1.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 17.19 +35.2GW Pharm GWPH ... ... ...dd 143.37 92.65 371 136.78 +3.6GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 99.96 -.1Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 35 15.00 +21.0Galapag n GLPG ... ... ... 121.09 72.90 204 90.92 -3.0GalectinTh GALT ... ... ... 6.74 1.28 355 3.56 +6.6GalmedPh GLMD ... ... 6 12.22 3.61 5 6.17 -32.6Gam&Lsr n GLPI 2.52 7.4 19 39.32 32.51 1306 34.13 -7.8tGamngPtrs GPIC .12e ... ... 12.50 9.07 9 9.07 -19.3Garmin GRMN 2.04 3.5 16 65.96 48.83 974 58.96 -1.0GarrisnCap GARS 1.12 13.6 8 9.88 7.77 24 8.23 +1.5Gemphire n GEMP ... ... ... 21.59 5.52 51 5.95 -25.1Gencor s GENC ... ... 41 18.45 15.00 13 15.80 -4.5GenFin GFN ... ... ...dd 8.85 4.50 44 8.73 +28.3GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 1 101.25 +.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.37 +.5GeneticT rs GENE ... ... ... 2.05 .70 78 1.26 +8.6GeniusBr n GNUS ... ... ... 5.01 2.01 8 3.03 +11.4GenMark GNMK ... ... ...dd 13.67 3.63 414 6.65 +59.5GenoceaB GNCA ... ... ...dd 7.29 .79 395 .87 -24.7Genomic GHDX ... ... ...dd 37.50 26.54 130 32.57 -4.8sGenprex n GNPX ... ... ... 6.23 3.84 3911 11.00 +134.0Gentex GNTX .44f 1.9 16 24.60 16.59 1582 23.01 +9.8Gentherm THRM ... ... 28 40.80 29.50 276 34.53 +8.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 153 10.50 -19.0GerABcp s GABC .60f 1.7 20 39.02 30.32 21 34.62 -2.0GeronCp GERN ... ... ...dd 6.68 1.74 5577 3.97 +120.6Gevo rs GEVO ... ... ...dd 1.10 .32 147 .35 -41.5Gibraltar ROCK ... ... 18 39.95 25.61 107 35.65 +8.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 10 2.61 -14.1GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.50 +9.9GileadSci GILD 2.28f 3.1 8 89.54 63.76 6325 73.90 +3.2GlacierBc GBCI .92f 2.4 22 41.24 31.38 458 37.76 -4.1GladstnCap GLAD .84 9.7 10 10.12 7.80 81 8.66 -6.0Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 25.05 -3.1GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 87 17.45 -17.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.28 -.5Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 10 25.98 -.4GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 25.00 -3.5GladstInv GAIN .80a 7.3 16 11.50 9.00 133 11.00 -1.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.24 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.43 -.1GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.19 -1.6GladstLnd LAND .53 4.3 91 14.29 10.77 60 12.33 -8.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 25.52 -1.3GlenBurnie GLBZ .40 3.4 22 13.42 10.34 2 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 637 46.00 +16.9GblEagEnt ENT ... ... ...dd 3.84 1.03 435 1.13 -50.7GlbIndem GBLI ... ... 23 49.91 32.22 10 41.30 -1.7GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 50 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 9 25.44 -1.7GlSlfStor n SELF .26 6.3 ... 5.19 4.14 3 4.16 -9.8GlWatRs n GWRS .28 3.0 ... 10.00 8.40 8 9.28 -.6GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 22 14.35 -7.7GblXSocM SOCL ... ... ...q 39.03 25.44 250 33.87 +2.8GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 17 28.61 -7.4GbX Auto n DRIV ... ... ... 15.37 14.56 5 14.93 -2.3GblX SupDv EFAS ... ... ... 19.06 16.86 0 18.26 +.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 17.36 743 23.46 -1.0GlbXCon ef KRMA ... ... ... 20.83 16.83 1 19.61 +1.0GblXMilTh MILN ... ... ... 21.10 16.83 7 20.26 +5.2GbX Longv LNGR ... ... ... 21.38 17.41 2 19.57 +.6GlX Intrn n SNSR ... ... ... 21.41 17.65 10 19.46 -2.0 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.80 +6.8GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 3 14.53 -5.0GlX Fintc n FINX ... ... ... 24.62 16.76 30 23.40 +6.6GlXCatholc CATH ... ... ... 35.58 28.84 1 32.87 -.2GlobusM rs GLBS ... ... ... 3.73 .71 88 .81 -29.3GluMobile GLUU ... ... ...dd 4.95 2.24 985 4.33 +19.0GlycoMim GLYC ... ... ...dd 26.05 3.82 333 16.91 +.7Gogo GOGO ... ... ...dd 14.76 8.02 799 9.21 -18.4sGolLNGLtd GLNG .20 .6 ... 33.18 19.32 1211 32.39 +8.7GolLNGPt GMLP 2.31 11.8 ... 23.49 16.78 386 19.53 -14.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 14 25.58 -1.7sGoldBull n DNJR ... ... ... 5.22 4.40 443 5.43 +14.5GoldenEnt GDEN ... ... 24 34.75 13.92 229 26.05 -20.2GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 139 8.18 +.4GolubCap GBDC 1.28a 7.2 12 20.50 17.35 107 17.89 -1.7GoodTimes GTIM ... ... ...dd 3.78 2.25 9 3.20 +20.8tGoodyear GT .56 2.2 8 36.74 25.28 4290 25.40 -21.4GoPro GPRO ... ... ...dd 11.89 4.42 1675 4.94 -34.7GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 10.09 +1.5GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 10.65 +2.8GovPrpIT GOV 1.72 13.6 21 22.99 11.87 981 12.63 -31.9GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 13 25.12 -2.8GrCanyEd LOPE ... ... 25 111.41 71.01 201 105.24 +17.5Gravity rs GRVY ... ... 41 108.97 13.18 12 77.96 -17.5GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 24 9.29 -5.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.47 +.1GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 3 24.31 -.7GrElm hn GEC ... ... ... 4.40 3.10 18 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 189 4.65 -13.9GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 38 53.80 +4.2GreenBncp GNBC .10p ... 19 24.40 16.55 70 23.55 +16.0GreenBrick GRBK ... ... 17 12.20 8.90 13 10.60 -6.2GreenPlns GPRE .48 2.6 26 26.05 15.60 595 18.65 +10.7GrnP LP n GPP 1.90f 11.2 9 21.00 16.50 123 17.00 -9.1GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.25 +5.1Greenlight GLRE ... ... ...dd 23.15 15.00 190 15.45 -23.1GrdsmHld n GSUM ... ... ... 13.99 3.68 241 5.08 -44.5Griffin GRIF .40f 1.1 30 37.94 27.71 1 37.50 +2.2GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 891 20.23 -11.7Groupon GRPN ... ... ... 5.99 2.90 7925 4.72 -7.5GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 115 43.18 +4.1GrpoFin GGAL .12e .2 ... 73.45 36.09 602 59.32 -9.9GuarntyBc GBNK .66 2.3 21 30.42 24.05 63 29.05 +5.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 14 33.08 +7.9GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.45 +5.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 239 10.25 -23.6GulfRes GURE ... ... 2 2.05 1.35 10 1.39 -5.4GulfportE GPOR ... ... 4 17.32 8.11 5627 9.70 -24.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -: H&E Eqp HEES 1.10 3.4 11 44.24 17.44 1324 32.59 -19.8HD Supply HDS ... ... 15 42.25 28.97 1328 38.32 -4.3HMN Fn HMNF ... ... 17 19.50 16.60 5 19.10 HMS Hldgs HMSY ... ... 39 20.90 11.01 251 18.08 +6.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 1925 3.72 +83.3HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.45 -5.0HabitRest HABT ... ... 42 19.75 8.10 194 9.75 +2.1HackettGp HCKT .30f 1.8 20 20.36 13.24 97 16.60 +5.7Hailiang n HLG ... ... ... 88.92 7.02 87 81.75 +80.9HainCels lf HAIN ... ... ... 45.61 29.03 936 30.08 -29.0HalladorE HNRG .16 2.4 6 8.40 4.79 34 6.61 +8.5HallmkFn HALL ... ... ...dd 11.83 8.62 22 10.33 -1.0Halozyme HALO ... ... 50 21.48 11.41 676 19.08 -5.8HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.45 -6.2sHamilLa n HLNE .70 1.7 ... 41.49 18.28 146 41.24 +16.5HancHld HBHC .96 2.0 18 56.40 41.05 446 49.10 -.8HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.25 -3.1HanmiFin HAFC .96 3.4 15 33.10 25.45 373 28.10 -7.4Hanwha rs HQCL ... ... ...dd 9.50 6.09 7 7.25 +3.3HarbrOne n HONE ... ... ... 22.29 15.92 95 17.74 -7.4Hardinge HDNG .08 .4 37 19.47 9.97 88 18.31 +5.1Harmonic HLIT ... ... ...dd 6.03 2.80 211 3.60 -14.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 78 5.85 +77.3HarvCapCr HCAP 1.14a 11.1 7 14.09 9.92 6 10.26 -6.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.47 +.1Hasbro HAS 2.28 2.7 28 116.20 79.00 2235 85.81 -5.6HawHold HA .48 1.1 7 59.45 32.40 1037 42.15 +5.8HawaiiTel HCOM ... ... ...dd 31.91 24.01 7 27.54 -10.8Hawkins HWKN .88 2.6 17 53.50 31.80 44 33.30 -5.4HawthornB HWBK .28 1.3 17 22.28 17.31 0 22.28 +7.3HaymkAc n HYAC ... ... ... 9.85 9.50 501 9.62 +.6HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 537 10.03 +1.3HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 100 43.39 +35.4HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 813 39.34 -25.4HlthInsInn HIIQ ... ... 18 37.38 12.65 150 28.50 +14.2HealthEqty HQY ... ... ...cc 68.75 40.21 282 66.50 +42.5HlthStrm HSTM 1.00e ... 78 31.53 21.15 126 24.13 +4.2HrtlndEx HTLD .08 .4 19 25.22 17.51 1537 18.09 -22.5HeartFn HTLF .52a 1.0 18 56.40 42.10 53 54.05 +.7HeatBio rs HTBX ... ... ... 8.25 1.09 90 1.13 -70.5HebronTc n HEBT ... ... ... 4.26 1.45 2 1.62 -38.4HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 226 37.65 +53.4HelenTroy HELE ... ... 14 102.88 81.10 469 88.05 -8.6HeliMAn h HMNY ... ... ... 38.86 2.12 6620 2.50 -60.4Helius Med n HSDT ... ... ... 8.97 7.54 4 8.37 +7.2HemisMda HMTV ... ... ... 13.20 10.50 17 11.00 -4.8HennesAd s HNNA .40f 2.0 10 20.00 13.88 7 19.56 +18.3HSchein s HSIC ... ... 30 93.50 62.56 1539 76.25 +9.1HrtgeCo HTBK .44f 2.6 21 17.28 12.76 58 16.78 +9.5HrtgeFn HFWA .60 1.9 21 33.25 23.00 158 31.10 +1.0HeritCryst HCCI ... ... 24 25.20 14.35 77 21.95 +.9HernTher h HRTX ... ... ...dd 32.70 12.70 744 30.85 +70.4HerzdCrb CUBA .12e ... ...q 7.54 6.73 15 7.06 -1.3HeskaCorp HSKA ... ... 42 115.00 56.59 92 83.21 +3.7Hexindai n HX ... ... ... 17.00 10.20 11 11.02 -.3Hibbett HIBB ... ... 16 29.18 9.40 398 27.25 +33.6HighSenLn SNLN .79 4.3 ...q 18.41 18.13 154 18.33 +.8HighpwrInt HPJ ... ... 4 6.00 3.15 9 3.27 -11.7HghwyH HIHO .32e 6.7 ... 6.55 3.10 38 4.78 +13.7HimaxTch HIMX .24e 3.5 40 13.95 5.97 2300 6.87 -34.1HingmSv HIFS 1.36a .7 18 242.00 172.55 1 208.85 +.9Histogenics HSGX ... ... ...dd 3.35 1.59 105 2.60 +26.8Holl ysys HOLI .12e .5 19 28.35 15.20 177 22.15 -.5Hologic HOLX ... ... 15 46.80 35.33 1908 39.20 -8.3HomeBLA HBCP .68f 1.5 20 47.20 33.74 11 44.00 +1.8HomeBcs s HOMB .44 1.9 21 26.53 20.82 787 23.63 +1.6HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.06 +6.9HomeStreet HMST ... ... 21 32.60 24.00 375 25.60 -11.6sHometBk n HMTA ... ... ... 12.00 9.70 21 12.10 +8.3HomeTrBc HTBI ... ... 27 28.00 21.40 8 26.65 +3.5HomolMd n FIXX ... ... ... 24.40 16.12 27 20.64 +10.6HookerFu HOFT .56 1.5 16 52.75 35.90 51 38.55 -9.2HopeBcp HOPE .52 3.0 15 19.92 15.10 443 17.33 -5.0HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.56 +3.3HorizBcp s HBNC .60f 2.0 20 31.14 24.54 50 29.68 +6.8HorizPhm HZNP ... ... ...dd 16.02 9.45 779 13.78 -5.6HorizTFn HRZN 1.20 11.8 10q 11.88 9.66 71 10.17 -9.4Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 87 23.91 -2.5HorzDAX DAX .60m 2.0 ... 34.00 27.98 1 30.64 -3.0Hortonwks HDP ... ... ...dd 22.00 9.93 623 16.80 -16.5HospPT HPT 2.12f 8.4 10 32.49 23.83 877 25.12 -15.8HostessBr n TWNK ... ... 31 17.18 11.00 310 14.35 -3.1Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 450 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 21 7.35 +2.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 31 7.00 -6.7HowardBcp HBMD ... ... 31 24.20 16.70 25 19.25 -12.5HubGroup HUBG ... ... 27 52.25 33.18 393 43.05 -10.1HudsonGbl HSON .20 10.7 ...dd 2.44 1.26 13 1.87 -16.9HudsonTc HDSN ... ... 17 10.40 4.15 234 4.33 -28.7HuntJB JBHT .96 .8 18 126.49 83.35 1153 117.25 +2.0HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7886 15.03 +3.2HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 46 26.15 -7.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 6 25.50 -2.1HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 2 23.91 -4.6Hurco HURC .44f 1.0 18 50.33 27.74 13 45.50 +8.1HuronCon HURN ... ... ...dd 46.85 29.53 110 37.65 -6.9HutChMd n HCM ... ... ... 42.25 18.30 56 32.96 -16.4HuttigBld HBP ... ... ...dd 9.24 4.82 86 6.31 -5.1Hydrognc HYGS ... ... ...dd 12.00 6.45 18 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0IAC Inter IAC 1.36 .8 60 166.64 78.33 653 160.47 +31.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 80 3.86 +12.2ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.42 -5.2ICF Intl ICFI .14p ... 21 69.05 41.10 65 67.25 +28.1ICU Med ICUI ... ... ...cc 265.28 149.60 63 254.75 +17.9IClickInt n ICLK ... ... ...dd 11.40 5.05 142 7.50 -17.1ID Syst IDSY ... ... ...dd 8.05 5.50 23 6.66 -4.0IdexxLab s IDXX ... ... 64 207.14 146.09 400 199.06 +27.3IES Hldgs IESC ... ... 28 20.32 14.05 29 16.85 -2.3IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.20 +2.7IFresh n IFMK ... ... ...dd 18.00 4.62 1 7.00 -46.1IHS Mark INFO ... ... 29 50.00 42.40 1502 49.00 +8.5II-VI IIVI ... ... 25 53.08 27.25 525 39.70 -15.4ILG Inc ILG .70f 2.2 37 34.92 23.07 653 32.33 +13.5INTLFCStn INTL ... ... 18 46.96 33.11 73 45.03 +5.9IPG Photon IPGP ... ... 34 264.11 121.23 388 215.66 +.7iPass IPAS ... ... ...dd 1.51 .28 909 .33 -36.2iPicEnt n IPIC ... ... ... 17.00 9.30 3 9.37 -38.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 23 25.34 +.2IQIYI n IQ ... ... ... 20.50 15.30 6500 18.75 +20.6IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 1 45.50 -19.5IRhythm n IRTC ... ... ...dd 68.07 32.10 255 59.76 +6.6iRobot IRBT ... ... 26 109.78 55.77 1423 58.24 -24.1iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 7 73.15 -.8iShTurkey TUR 1.10e 2.9 ...q 47.13 35.10 359 38.46 -11.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 203 50.42 +1.0iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.16 29 47.48 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 14 85.00 +1.0iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 332 96.77 -1.8iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 27 81.09 +14.0iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 281 23.65 +1.5iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 425 76.02 -.3iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 7 31.67 -3.8iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 46 9.73 +4.4iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 425 50.11 +.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 2000 72.26 +.2iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 1053 65.90 +2.2iShEMBd EMB 5.27e 4.8 ...q 117.46 110.09 2233 110.40 -4.9tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.04 6 48.05 -2.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1990 101.42 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2539 83.28 -.7iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.49 3 41.36 +.4iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 32 29.98 -.1iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 5 59.15 +2.2iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1536 171.79 +1.2iShIndia50 INDY .15e .4 ...q 39.29 32.52 89 35.61 -4.1iShNsdBio s IBB ... ... ...q 119.30 94.20 3158 105.30 -1.4iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 608 103.63 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 34 107.39 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 241 106.29 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 536 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 388 119.36 -2.3iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 336 53.83 -2.8iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 258 55.02 +2.3iShShtTrB SHV .03e ... ...q 110.41 110.18 1652 110.34 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1300 37.05 -2.7iShCrShUS s ISTB ... ... ... 50.47 49.00 218 49.06 -1.5iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 119 176.81 +3.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 183 3.80 +61.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 62

Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 590 76.00 -1.9Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 6 27.40 -3.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 8 26.85 -4.4Icahn Ent IEP 7.00f 11.0 26 64.90 47.56 95 63.36 +19.5IchorHld n ICHR ... ... 11 35.51 17.76 1492 23.15 -5.9Icon PLC ICLR ... ... 31 124.65 76.81 195 117.58 +4.8IconixBrnd ICON ... ... 1 8.30 .86 1678 .93 -27.8IdealPower IPWR ... ... ...dd 3.29 1.06 64 1.17 -17.6Identive lf INVE ... ... ...dd 6.28 2.55 17 3.37 +.9IderaPhm IDRA ... ... ...dd 2.87 1.32 689 1.56 -26.1iKangHlth KANG ... ... 17 20.14 11.70 600 20.00 +26.6Ikonics IKNX ... ... ... 13.03 7.25 3 8.63 +14.8Illumina ILMN ... ... 63 256.64 167.98 2528 242.63 +11.0ImageSens ISNS ... ... ...dd 5.20 2.50 21 4.70 +59.3Immersn h IMMR ... ... ...dd 12.85 5.76 216 11.06 +56.7ImmuCell ICCC ... ... 79 9.25 5.26 1 7.11 -19.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 601 3.65 -6.4ImmuneP rs IMNP ... ... ... 3.47 .30 343 .35 -38.2ImunoGn IMGN ... ... ...dd 13.41 3.73 1543 10.52 +64.1Imunmd IMMU ... ... ...dd 18.93 5.04 2165 17.02 +5.3Immuron n IMRN ... ... ... 16.70 4.47 32 9.51 +79.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 31 1.90 +21.0ImpaxLabs IPXL ... ... ...dd 25.70 12.80 516 18.85 +13.2Imperva IMPV ... ... ...cc 52.40 37.17 349 49.05 +23.6Impinj n PI ... ... ... 60.85 9.95 314 12.23 -45.7ImprimisP IMMY ... ... ...dd 4.57 1.35 67 2.24 +31.8Incyte INCY ... ... ...dd 140.11 61.30 3064 62.61 -33.9IndBkMA INDB 1.52f 2.1 23 76.35 59.65 54 72.85 +4.3IndBkMI IBCP .60 2.4 19 25.75 18.50 186 24.70 +10.5IndepBkTX IBTX .56f .8 22 75.95 51.71 126 73.10 +8.1IndusAcq n INDU ... ... ... 11.74 9.65 1 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 10.41 +3.6IndSvAm lf IDSA ... ... ... 2.70 .96 12 2.20 +34.1IndLogis n ILPT .27p ... ... 24.00 17.21 401 20.44 -12.5Innera INFN ... ... ...dd 12.38 6.10 845 11.79 +86.3InnityPh INFI ... ... ...dd 3.75 .93 1112 2.26 +11.3InfPrCas IPCC 2.32 1.9 30 124.30 83.00 24 123.05 +16.1InaRx n IFRX ... ... ... 40.18 14.47 11 39.14 +86.8InfoSvcs III .20f 4.5 5 4.63 3.11 49 4.45 +6.7InfoSonc rs IFON ... ... ... 26.00 3.68 9 3.91 -45.7InfrEnAlt IEA ... ... ... 10.42 8.25 14 9.34 -5.8InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.95 20.75 86 34.40 -.6InnerWkgs INWK ... ... 29 12.03 8.19 235 10.22 +1.9Innodata INOD ... ... ...dd 2.10 .88 5 1.14 -16.2Innophos IPHS 1.92 4.6 38 51.34 38.66 117 42.15 -9.8Innospec IOSP .78f 1.0 30 76.40 54.10 118 74.85 +6.0InnovBio rs INNT ... ... ... 50.50 3.43 175 18.50 +203.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 12 4.54 2.60 4 3.56 +21.1Innoviva INVA 1.00 6.9 16 17.99 11.02 2122 14.46 +1.9Inogen INGN ... ... ...cc 144.31 79.81 104 141.79 +19.1Inovalon n INOV .12p ... ... 17.80 10.10 291 10.75 -28.3InovioPhm INO ... ... ...dd 9.86 3.76 921 4.47 +8.2tInpixon rs INPX ... ... ... 138.30 .33 1415 .33 -94.8InseegoCp INSG ... ... ...dd 2.33 .87 67 2.14 +32.9InsightEnt NSIT ... ... 12 53.19 32.11 232 35.45 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 8 2.08 +74.8Insmed INSM ... ... ...dd 33.94 11.49 500 25.04 -19.7InspEnt INSE ... ... ... 14.00 4.40 11 4.80 -51.0Insteel IIIN .12a .4 24 36.70 23.20 134 30.99 +9.4Insulet PODD ... ... ...dd 89.63 38.43 548 86.42 +25.2InsysTher s INSY ... ... ...dd 15.02 4.10 698 7.34 -23.7IntecPhm n NTEC ... ... ... 9.80 4.80 99 5.20 +1.0sIntegLfSc s IART ... ... 73 59.30 41.51 859 60.02 +25.4IntgDv IDTI ... ... 41 34.13 22.70 807 30.03 +1.0tIntegMed n IMTE ... ... ... 10.00 2.03 1 2.00 -64.5Intel INTC 1.20 2.3 20 54.36 33.23 38292 53.05 +14.9Intellia n NTLA ... ... ...dd 35.99 11.15 1239 20.60 +7.2tIntelliph IPCI ... ... 3 2.92 .37 228 .38 -52.5sIntParfum IPAR .84 1.6 39 49.50 34.05 118 51.90 +19.4InteractB IBKR .40 .5 41 75.27 34.11 492 73.70 +24.5InterceptP ICPT ... ... ...dd 135.59 51.05 834 70.07 +19.9InterDig IDCC 1.40 1.9 10 93.00 67.55 434 75.65 -.7Interface TILE .26 1.1 25 26.25 18.30 740 22.80 -9.3Intergroup INTG ... ... ...dd 28.50 21.30 4 23.50 -1.4IntlnkEl n LINK ... ... ... 9.85 4.89 4 5.40 +3.4Intermolec IMI ... ... ...dd 1.65 .80 139 1.18 -13.9Internap rs INAP ... ... ... 22.36 10.34 106 11.78 -25.0IntlBcsh IBOC .66 1.6 19 42.90 32.50 71 40.75 +2.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 121 42.00 +5.4IntrntGold IGLD ... ... ... 11.51 3.49 0 3.71 -56.1IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 16 9.58 +5.2IntrpDia rs IDXG ... ... 1 3.20 .72 92 .89 -12.5IntersENT XENT ... ... ...dd 42.25 17.25 119 40.55 +25.2Intersectns INTX ... ... ...dd 5.75 1.46 6 1.78 -21.2Intevac IVAC ... ... 18 14.15 5.95 260 6.35 -7.3IntraCellu ITCI ... ... ...dd 25.82 7.85 416 17.84 +23.2IntriCon IIN ... ... 98 26.00 6.05 47 23.50 +18.7sIntuit INTU 1.56 .8 51 182.93 115.62 2032 185.18 +17.4IntSurg s ISRG ... ... 67 473.79 271.06 730 446.19 +22.3Investar ISTR .14f .5 25 27.70 20.25 4 26.25 +9.1InvestBncp ISBC .36 2.7 21 14.85 12.48 2504 13.54 -2.4InvTitl ITIC 1.60a .8 16 221.88 162.67 0 194.30 -2.0Invuity n IVTY ... ... ...dd 9.70 3.30 365 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 40.33 1136 43.48 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 510 14.85 +85.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 0 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 16.45 8.00 16 16.10 +6.3tIridex IRIX ... ... ...dd 12.43 5.31 20 5.51 -27.7IridiumCm IRDM ... ... 12 13.25 9.68 1030 12.60 +6.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1120 17.44 +16.3iShRUT P n AMCA .26e ... ... 28.53 24.40 26.24 -4.1iSh USD n SUSC ... ... ... 25.90 24.09 1 24.24 -4.8tiSh 1-5Yr n SUSB ... ... ... 25.26 24.54 2 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 29.21 191 36.29 +2.4iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 21 58.57 +.4iShHYlexOG HYXE ... ... ... 55.47 49.80 50.33 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.51 -2.3iSh ESG Opt ESGD ... ... ... 72.49 61.26 18 68.51 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 2 58.40 -1.3iShCTotBd s IUSB ... ... ...q 51.49 49.23 243 49.35 -3.0iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 122 28.27 -1.5iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.62 -1.1iSh Qatar QAT .66e 3.8 ...q 19.40 13.01 39 17.29 +6.7iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 51 38.39 +5.6iShGblGld rs RING ... ... ...q 20.84 16.88 163 18.12 -3.6Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6Iteris ITI ... ... ...dd 8.17 4.09 100 5.05 -27.5Itron ITRI ... ... 35 79.95 61.26 248 65.85 -3.4IturanLoc ITRN .96 3.1 16 38.00 28.50 37 31.45 -8.0IvyNxFoc 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 -.1Izea n IZEA ... ... ... 7.85 1.37 65 2.19 -51.5J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 28 140.47 -7.5j2Global JCOM 1.62f 2.0 27 91.48 70.27 329 81.84 +9.1JA Solar JASO ... ... 10 8.48 6.01 165 6.78 -9.1JD.com JD ... ... 19 50.68 34.36 9117 36.50 -11.9JMU Ltd JMU ... ... ... 2.78 .64 10 .69 -32.2JackHenry JKHY 1.48f 1.2 27 127.31 95.04 226 121.71 +4.1JackInBox JACK 1.60 1.8 25 113.00 79.30 234 90.48 -7.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.36 +4.2JaguarHlth JAGX ... ... ... .99 .11 3058 .16 +14.3JkksPac JAKK ... ... ...dd 5.30 1.95 73 2.30 -2.1Jamba JMBA ... ... ...dd 10.38 6.71 20 9.39 +16.5JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 197 36.87 -7.8JanusSmC JSML ... ... ... 39.40 31.76 0 37.27 +1.5JanSmMid JSMD ... ... ... 43.68 32.81 1 40.20 +3.5JanLTCar n OLD ... ... ... 27.72 21.60 2 22.16 -7.4JanObes n SLIM ... ... ... 34.47 24.27 32.15 +3.7JanOrgan n ORG ... ... ... 36.00 26.20 0 33.15 -4.0JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4Jason Inds JASN ... ... ...dd 3.88 .77 23 2.81 +18.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 163.75 128.58 200 154.09 +14.4JensynAc n JSYN ... ... ... 11.10 10.06 1 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 8162 19.17 -14.2JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.20 -13.4JewettCam JCTCF ... ... 21 17.90 10.80 14.92 -.6JohnsnOut JOUT .48f .7 21 76.18 34.67 37 66.64 +7.3sJointCorp JYNT ... ... ...dd 7.42 3.41 53 7.43 +49.8JounceTh n JNCE ... ... ... 29.29 11.05 310 20.57 +61.3JunprPhm JNP ... ... 13 13.25 3.90 100 7.80 +60.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 193 19.71 +9.5KBL Merg n KBLM ... ... ... 9.95 9.65 9.93 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.1KBL Mg un KBLMU ... ... ... 10.46 9.10 10.44 +2.8KBS Fash rs KBSF ... ... ... 15.00 1.41 109 5.32 +28.5KCAP Fin KCAP .40 12.7 ... 4.00 2.91 38 3.16 -7.3sKCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 5 25.25 +.6KEYW Hld KEYW ... ... ...dd 10.50 4.94 311 8.04 +37.0KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1657 100.83 -4.0KLX KLXI ... ... 30 75.93 45.73 226 73.39 +7.5KVHInd KVHI ... ... ...dd 12.65 7.65 18 10.85 +4.8KaiserAlu KALU 2.20 2.2 34 116.86 78.23 232 100.24 -6.2Kala Ph n KALA ... ... ... 26.75 11.81 116 15.91 -14.0Kalvista rs KALV ... ... ...dd 15.80 5.48 11 8.94 -8.3Kamada KMDA ... ... ... 8.61 3.75 1 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 86 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 653 14.89 +55.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.87 +1.6KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6sKayneAn un KAACU ... ... ... 10.23 9.85 3 10.24 +2.8KaziaTh rs KZIA ... ... ... 6.68 1.63 5 5.17 +62.6KearnyF s KRNY .12 .9 58 15.63 12.75 171 13.40 -7.3KellySA KELYA .30 1.0 16 32.31 21.01 116 29.98 +9.9KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 168 5.03 +24.1KY FstFd KFFB .40 4.6 88 10.00 8.25 0 8.75 -2.2KeryxBio KERX ... ... ...dd 8.38 3.92 982 4.86 +4.5KewnSc KEQU .68 2.0 21 34.80 22.56 1 34.20 +18.0KeyTrn KTCC ... ... 14 8.00 6.69 24 7.02 +2.9Kforce KFRC .48 1.7 21 29.70 16.75 204 27.45 +8.7KimballEl KE ... ... 16 22.45 15.75 21 16.30 -10.7KimballInt KBAL .28 1.7 17 20.97 15.40 47 16.75 -10.3KindredBio KIN ... ... ...dd 9.80 6.50 109 9.20 -2.6KingldJw KGJI ... ... 2 2.50 1.17 31 1.29 -36.1Kingstone KINS .40f 2.3 17 21.70 13.21 32 17.30 -8.0KingtoneW KONE ... ... ... 9.90 2.63 18 6.13 +43.2KinsaleCp n KNSL .28f .5 ... 55.45 31.56 47 52.62 +16.9Kirklands KIRK ... ... 34 13.42 8.17 199 10.50 -12.2KitovPh n KTOV ... ... ... 3.44 1.27 56 2.50 +9.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 6.10 1.50 9 1.70 -2.9KopinCp KOPN ... ... ...dd 4.60 2.80 250 3.20 KornitDig n KRNT ... ... ... 23.15 11.70 116 14.60 -9.6Koss h KOSS ... ... ...dd 3.58 1.40 171 1.97 -36.2KraftHnz n KHC 2.50 4.4 16 93.88 56.11 5128 57.33 -26.3KratosDef KTOS ... ... ...dd 13.93 7.61 823 10.99 +3.8KrystlBio n KRYS ... ... ... 12.00 8.03 23 9.60 -8.7Kulicke KLIC ... ... 66 28.71 18.22 1335 23.70 -2.6KuraOnc n KURA ... ... ...dd 24.03 5.90 211 15.55 +1.6L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 16 18.60 -9.0LGI Homes LGIH ... ... 15 79.55 28.57 214 71.22 -5.1LHC Grp LHCG ... ... 32 76.91 52.86 280 73.97 +20.8LKQ Corp LKQ ... ... 17 43.86 28.98 15432 30.42 -25.2LM FdgA n LMFA ... ... ... 6.65 .55 135 .64 -59.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 463 61.25 +7.2LRAD h LRAD .04 1.7 ...dd 2.58 1.31 18 2.31 -7.2LSI Ind lf LYTS .20 3.4 27 10.00 4.99 367 5.90 -14.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 479 29.69 -7.7LakeShBc h LSBK .40 2.4 29 17.40 15.41 0 16.88 -1.6LakeldB LBAI .46f 2.3 18 21.90 15.06 125 19.95 +3.6Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 186 48.36 -.3LakeInd LAKE ... ... 10 17.18 10.05 81 13.30 -8.6LamResrch LRCX 2.00 1.1 18 234.88 139.24 3591 190.40 +3.4LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 541 63.72 -14.2LancastrC LANC 2.40 1.9 33 135.86 113.34 78 125.07 -3.2Landcad n LCA ... ... ... 11.00 9.89 5 10.08 +1.4Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 3 10.63 +1.0Landec LNDC ... ... 18 14.95 11.42 34 13.70 +8.7LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.69 -1.0LandmInfr LMRK 1.47 9.4 29 18.75 14.00 237 15.63 -13.7LandIn pfA LMRKP 2.00 8.7 ... 26.14 21.76 7 23.05 -8.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 139 23.35 -8.5LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 45 23.43 -3.3LandsEnd LE ... ... 22 24.80 10.55 357 19.80 +1.3Landstar LSTR .60 .6 26 118.60 80.00 962 100.45 -3.5Lantheus n LNTH ... ... 6 24.45 11.60 250 17.90 -12.5Lantronix LTRX ... ... ... 3.42 1.78 97 2.46 +21.8Lattice LSCC ... ... ...dd 7.10 5.05 582 5.21 -9.9LaureatE n LAUR ... ... ... 18.96 10.46 192 14.19 +4.6Lawsn LAWS ... ... 47 28.00 18.70 7 23.35 -5.7Layne LAYN ... ... ...dd 16.96 6.98 77 14.28 +13.8Lazydays n LAZY ... ... ... 11.10 9.08 27 9.25 -16.7LeMaitreV LMAT .28 .9 38 41.28 25.05 1430 32.36 +1.6LeadgBr g LBIX ... ... ...dd 3.75 .74 5 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 39 7.26 +16.3LegacyRes LGCY ... ... ...dd 6.24 1.07 686 5.55 +244.7LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 9 10.95 +133.0LegcyR pfB LGCYO 2.00 20.8 ... 10.38 3.69 40 9.60 +104.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 250 42.32 +.3LM DevDvr DDBI ... ... ...q 31.49 26.49 1 29.84 +.5LM EMDvr EDBI ... ... ...q 35.60 29.14 0 32.22 -2.5LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 73 29.34 -6.9LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.75 -5.9LM SC Qu n SQLV ... ... ... 28.33 23.33 28.07 +3.0LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.91 LendgTree TREE ... ... ...dd 404.40 125.60 1210 260.15 -23.6LevOneBc n LEVL ... ... ... 30.79 28.43 8 28.87 -1.3tLexiPhm rs LXRX ... ... ...dd 18.00 7.80 776 7.80 -21.1LexnFint n LX ... ... ...cc 20.00 10.15 117 15.62 +12.4LiNiuTc rs LINU ... ... ... 5.33 .99 138 1.61 -20.9LianlouSm LLIT ... ... ... 3.69 1.05 103 1.83 +4.3LibBrdbdA LBRDA ... ... ...dd 104.35 79.81 146 81.05 -4.7LibBrdbdC LBRDK ... ... ...dd 104.66 80.19 529 81.38 -4.4LibExpA n LEXEA ... ... ... 58.20 35.89 261 38.31 -13.6LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1300 32.49 -9.3LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 2876 31.29 -7.5LibLA A n LILA ... ... ... 24.00 19.00 188 19.49 -9.7LibLA C n LILAK ... ... ... 23.92 18.65 200 19.23 -10.1LibMSirA n LSXMA ... ... ... 46.43 36.33 252 42.21 +6.4LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 566 42.15 +6.3LibMBrA n BATRA ... ... ... 26.52 21.35 57 22.15 +.5LibMCFor FWONK ... ... ... 41.14 28.37 893 29.96 -12.3LibMAFor FWONA ... ... ... 39.37 27.22 153 28.50 -12.9LibMBrC n BATRK ... ... ... 26.20 21.53 79 22.19 -.1LibertyTax TAX .64 6.2 11 15.00 7.75 33 10.40 -5.5LibTripA A LTRPA ... ... 92 16.95 7.90 674 9.20 -2.4LibTripA B LTRPB ... ... 41 16.60 9.00 10.75 +14.4LifePtHlth LPNT ... ... 18 67.95 41.45 455 48.50 -2.6LifetimeBr LCUT .17 1.4 10 20.85 11.23 15 12.05 -27.0Lifevant rs LFVN ... ... ... 6.84 2.86 9 3.74 -21.4LifewayFds LWAY ... ... 19 10.75 5.28 32 5.80 -27.5LigandPh LGND ... ... ...cc 184.79 104.25 202 158.62 +15.8LightPath LPTH ... ... ... 4.10 1.97 72 2.05 -7.7Lightbrdg rs LTBR ... ... ... 4.80 .94 228 1.08 -11.5Limbach n LMB ... ... 36 15.22 11.14 19 11.75 -15.0LimelghtN LLNW ... ... ...dd 6.05 2.65 2652 5.21 +18.1Limoneira LMNR .25 1.1 21 26.06 18.21 23 23.80 +6.3LincEdSv LINC .08 4.4 ...dd 3.74 1.49 3 1.82 -9.9LincElec LECO 1.56 1.8 24 101.34 83.30 647 84.78 -7.4LindbladEx LIND ... ... ...dd 12.07 8.66 34 10.94 +11.7Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 94 1.61 -53.2Liquidity LQDT ... ... ...dd 8.05 4.34 88 6.60 +36.1Littelfuse LFUS 1.48 .7 38 226.33 151.62 95 198.04 +.1LivaNova n LIVN ... ... 31 92.31 50.10 236 88.35 +10.5LiveOakB n LOB .12 .4 11 30.05 20.75 151 28.00 +17.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 16 13.26 -17.0LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.70 -7.5LivePrsn LPSN ... ... ...dd 17.15 6.98 356 16.80 +46.1Logitech LOGI .63e 1.7 29 43.54 30.64 452 37.35 +11.0LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 778 119.60 +4.5LoneRs n LONE ... ... ... 5.50 2.43 104 5.06 +27.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 39 12.96 -10.5LoralSpac LORL ... ... 32 51.75 37.00 58 39.70 -9.9LoxoOncol LOXO ... ... ...dd 138.54 42.11 153 132.94 +57.9slululemn gs LULU ... ... 52 97.98 47.26 1668 98.42 +25.2Lumentm n LITE ... ... 19 74.40 40.35 1374 51.80 +5.9Luminex LMNX .24 1.1 32 22.59 18.36 72 21.59 +9.6LunaInn h LUNA ... ... ...dd 4.00 1.16 89 3.19 +31.3LuthBur n LBC .23 2.0 ... 13.60 11.02 44 11.71 -2.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 870 16.99 -47.8MAM Soft MAMS ... ... 21 9.42 6.10 131 7.82 +4.1MB Fncl MBFI .96f 2.2 18 47.64 38.29 264 43.53 -2.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 24.99 -4.9MBT Fnl MBTF .24a 2.2 16 12.10 9.25 43 10.70 +.9MCBC n MCFT ... ... 22 28.62 16.23 64 24.19 +8.9MDC Pr gs MDCA .84 11.1 2 12.26 6.53 240 7.60 -22.1MEI Phrm MEIP ... ... ...dd 3.26 1.52 148 2.02 -3.8MER Tel rs MTSL ... ... ...dd 4.49 1.31 2221 1.77 -16.1MGE Engy MGEE 1.29 2.2 28 68.70 51.05 39 58.25 -7.7MGP Ing MGPI .32a .3 49 95.35 47.64 128 94.02 +22.3MI Acq n MACQ ... ... ... 11.41 8.34 18 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6MKS Inst MKSI .72 .7 16 128.28 65.90 746 107.15 +13.4MMA Cap MMAC ... ... 7 30.58 18.00 3 27.70 +14.0MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.38 +3.2MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 525 18.25 -1.4MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.57 -2.0MTS MTSC 1.20 2.3 14 57.50 42.00 25 51.48 -4.1MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.45 9.94 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.33 -3.8MYOS MYOS ... ... ...dd 2.85 1.03 18 1.25 -7.8MYR Grp MYRG ... ... 24 43.49 23.00 67 30.21 -15.4Macatawa MCBC .24 2.3 21 10.75 8.87 10 10.54 +5.4MackFn MFNC .48 3.1 13 16.80 13.16 1 15.72 -1.1MacroGen MGNX ... ... ...dd 32.74 14.36 170 23.16 +21.9MadrigP rs MDGL ... ... ...dd 154.75 13.09 257 114.75 +25.0Magal MAGS ... ... ...dd 6.96 4.13 61 5.60 +10.7MagellnHlt MGLN ... ... 18 112.25 67.20 1084 81.55 -15.5MagicSft MGIC .26e 3.1 21 9.50 7.50 13 8.50 +1.5MagicJack CALL ... ... ... 8.60 5.55 32 8.38 -.9tMagneG rs MNGA ... ... ... 49.50 .74 1629 .67 -86.0MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.1MaidenH MHLD .60 7.6 ...dd 12.95 5.55 253 7.85 +18.9MMyTrip MMYT ... ... ...dd 40.90 22.40 188 34.75 +16.4MalibuBoat MBUU ... ... 35 36.81 21.94 106 33.89 +14.0MalvernBc MLVF ... ... 15 28.20 21.00 2 25.85 -1.3MamEngy n TUSK ... ... ... 35.45 10.88 206 33.88 +72.6ManTech MANT 1.00f 1.7 21 62.24 34.99 74 60.26 +20.1ManhAssc MANH ... ... 27 54.21 39.10 554 43.29 -12.6ManhBrCa LOAN .48 6.5 17 7.50 4.65 11 7.35 +23.6Manitex MNTX ... ... ...dd 12.37 6.41 39 10.63 +10.7MannKd rs MNKD ... ... ...dd 6.96 .67 2083 1.72 -25.9Mannatech MTEX .50 2.4 10 22.40 12.51 5 20.50 +36.7MaraPat rs MARA ... ... ... 10.03 .50 1672 1.80 -56.1MarchxB MCHX .50e ... ...dd 3.13 2.21 37 2.80 +1.6MarPet MARPS .32e 9.3 7 4.57 2.83 6 3.44 +1.2MarinusPh MRNS ... ... ...dd 9.87 1.13 198 4.53 -44.5MktAxess MKTX 1.68 .8 54 229.84 171.45 167 199.48 -1.1MarlinBs MRLN .56 2.1 19 29.95 20.26 12 27.20 +21.4MarIntA MAR 1.32 1.0 35 149.21 93.15 1238 137.76 +1.5Marrone MBII ... ... ...dd 3.39 .85 540 1.70 +54.5MartenTr s MRTN .10 .5 33 29.60 14.13 391 20.20 -.5MartinMid MMLP 2.00 12.9 23 20.55 12.70 144 15.55 +11.1MarvellTch MRVL .24 1.1 65 25.18 14.64 5374 20.89 -2.7Masimo MASI ... ... 38 104.71 80.69 385 90.63 +6.9Match n MTCH ... ... 61 48.65 16.57 1284 46.66 +49.0Materialise MTLS ... ... ... 16.50 9.62 33 11.99 -5.7MatlinPr n MPAC ... ... ... 10.02 9.65 3 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 6 10.26 +1.0MatrixSv MTRX ... ... ...dd 20.25 7.80 90 16.15 -9.3Mattel MAT .60 4.3 100 23.12 12.21 4683 13.98 -9.1Mattersight MATR ... ... ...dd 3.40 1.93 7569 2.65 +3.9MatthInt MATW .76 1.5 16 72.60 48.75 165 50.00 -5.3MaximIntg MXIM 1.68f 3.0 25 74.94 43.43 4117 55.26 +5.7MaxwellT MXWL ... ... ...dd 6.61 4.29 117 5.30 -8.0MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 404 55.48 +7.5McGrathR MGRC 1.36f 2.3 9 60.55 32.09 95 58.69 +24.9MedalFin MFIN .20 4.7 42 5.56 2.00 67 4.23 +19.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.40 -5.3MedTrBill MTBC ... ... ...dd 5.44 .29 107 3.39 +29.9MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 19 25.49 +.9MediCo MDCO ... ... ...dd 52.92 24.45 950 29.98 +9.7MediciNova MNOV ... ... ...dd 14.50 4.40 175 11.53 +78.2Medidata MDSO ... ... 93 85.92 59.60 674 71.60 +13.0Medigus rs MDGS ... ... ... 3.35 1.08 2 1.29 -2.3MediWound MDWD ... ... ...dd 8.25 3.56 32 5.50 +23.6Medpace n MEDP ... ... 38 39.64 21.76 94 37.35 +3.0MeetGrp MEET ... ... ...dd 6.45 1.84 503 2.35 -16.7MelcoResE MLCO .32e 1.0 99 32.53 19.56 2652 30.66 +5.6Melinta rs MLNT ... ... ... 24.25 6.50 93 7.05 -55.4sMellanox MLNX ... ... ...cc 79.85 41.55 994 79.40 +22.7MelroseBn MELR .34e ... 24 20.50 16.75 1 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 175 8.09 -71.8Menus n MRUS ... ... ... 23.75 13.23 220 18.08 -6.8MercadoL MELI .60 .2 ...cc 417.91 217.06 776 344.45 +9.5MercBank MBWM .88 2.4 17 38.08 28.92 52 36.00 +1.8MercerIntl MERC .50 3.7 23 15.00 10.45 150 13.45 -5.9MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 10 21.34 +8.4MercSys MRCY ... ... 46 55.00 32.18 1593 36.26 -29.4MeridBcp EBSB .20f 1.1 25 21.85 15.85 308 18.85 -8.5MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.26 -13.6MeridBio VIVO .50 3.4 21 16.45 13.23 197 14.90 +6.4MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5MeridWs hn MRDN ... ... ... 3.63 .49 96 .62 -41.9MeritMed MMSI ... ... 54 49.50 29.35 1048 46.35 +7.3MerrimP rs MACK ... ... 1 27.08 7.37 59 8.30 -19.0Mersana n MRSN ... ... ... 21.01 12.45 27 17.25 +5.0MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 167.80 +35.0Mesoblast n MESO ... ... ... 12.50 4.74 25 5.62 -3.8MetaFincl CASH .52 .5 22 117.98 60.70 78 111.00 +19.8Methanx MEOH 1.32 2.1 20 69.75 39.48 1532 62.00 +2.4Michaels MIK ... ... 9 27.87 17.25 1071 18.67 -22.8Microbot rs MBOT ... ... ... 6.00 .58 1408 .87 -15.0Microchp MCHP 1.45 1.7 88 101.48 74.55 2475 84.90 -3.4MicronT MU ... ... 6 63.42 26.37 38751 50.14 +21.9MicronetE MICT ... ... ...dd 1.77 .65 70 1.53 +36.6MicroSemi MSCC ... ... 28 67.52 46.09 1194 64.74 +25.3Microsoft MSFT 1.68 1.8 68 97.24 67.10 41045 94.26 +10.2MicroStr MSTR ... ... 20 196.35 122.16 40 132.29 +.8Microvisn MVIS ... ... ...dd 3.25 1.00 172 1.35 -17.2MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.80 +8.2MidConEn MCEP ... ... ...dd 2.35 .92 53 1.91 +61.9Midatech n MTP ... ... ... 3.27 .73 0 .75 -10.5Middleby MIDD ... ... 24 142.00 107.53 335 128.55 -4.7MiddledB MBCN 1.12f 2.1 17 54.90 42.10 3 52.10 +8.1MdsxWatr MSEX .90 2.1 29 46.74 32.23 115 41.66 +4.4MidlStBc n MSBI .88f 2.8 17 36.50 28.70 26 31.90 -1.8MidWOne MOFG .78f 2.4 17 37.94 30.56 9 33.11 -1.3MillerHer MLHR .72 2.3 15 41.85 29.25 348 31.50 -21.3Mimecast n MIME ... ... ...dd 39.51 22.87 174 38.38 +33.9MiMedx MDXG ... ... 34 18.25 6.05 3383 7.92 -37.2 Mind CTI MNDO .30e 13.6 10 2.55 2.07 39 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 176 39.20 +28.7MinervaN NERV ... ... ...dd 11.15 4.80 139 6.80 +12.4Miragen rs MGEN ... ... ... 15.91 5.01 223 6.93 -33.6MiratiTher MRTX ... ... ...dd 37.62 2.70 505 31.80 +74.2Misonix MSON ... ... ...dd 11.80 7.05 15 10.95 +15.9Mitcham MIND ... ... ...dd 5.00 2.82 30 3.26 +2.8Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 23.15 -.5MitekSys MITK ... ... 21 10.75 7.00 214 7.90 -11.7MitelNet g MITL ... ... ...dd 11.31 6.21 12216 11.16 +35.6MobileMini MINI 1.00 2.3 36 46.10 26.70 158 43.25 +25.4MobileIron MOBL ... ... ...dd 6.78 3.20 414 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.65 15 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 189 8.46 -15.6Moleculin n MBRX ... ... ... 3.75 .71 212 1.83 -1.6Momenta MNTA ... ... ...dd 21.01 11.85 714 20.00 +43.4Momo MOMO ... ... ... 46.69 22.49 2165 35.72 +45.9MonakGp n MKGI ... ... ... 5.07 2.00 4 2.48 -50.1MonarCas h MCRI ... ... 31 47.92 28.47 24 43.01 -4.0Mondelez MDLZ .88 2.2 21 47.23 39.19 10134 39.77 -7.1MoneyGrm MGI ... ... ...dd 17.92 8.01 343 8.76 -33.5MngDB A n MDB ... ... ... 46.26 24.62 2301 37.39 +26.0MonPwSys MPWR 1.20f 1.0 91 127.61 89.67 185 121.25 +7.9Monotype TYPE .46f 2.0 55 26.75 15.75 152 23.25 -3.5Monro MNRO .72 1.3 33 64.15 39.65 192 55.00 -3.4MonroeCap MRCC 1.40 11.0 9 16.20 12.18 86 12.69 -7.7MonstrBv s MNST ... ... 40 70.21 44.35 3426 55.10 -12.9sMornstr MORN 1.00 .9 29 105.62 68.43 68 109.79 +13.2MoSys rs MOSY ... ... ...dd 2.70 .55 319 1.37 +23.4MotifBio n MTFB ... ... ... 13.75 6.84 1 10.45 -3.3MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 18.64 137 19.24 -23.0MotusGI n MOTS ... ... ... 5.30 3.75 6 4.28 -2.4MtnPDia g MPVE ... ... ... 4.10 2.35 28 2.45 -10.9Moxian n MOXC ... ... ... 4.16 2.01 6 2.79 -27.6MudrickC n MUDS ... ... ... 9.62 9.55 11 9.62 +.3MudrcC un MUDSU ... ... ... 10.27 9.98 10.22 +2.2MultiColor LABL .20 .3 18 89.70 61.90 169 66.50 -11.2MustBio n MBIO ... ... ... 13.35 8.06 88 8.98 -25.1MutualFst MFSF .72 1.9 20 40.50 31.05 3 37.10 -3.8MySize n MYSZ ... ... ... 3.58 .57 198 1.27 +95.2Mylan NV MYL ... ... 9 47.82 29.39 3229 39.50 -6.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 76 2.03 -40.3MyoKard n MYOK ... ... ...dd 62.83 12.20 253 50.15 +19.1MyriadG MYGN ... ... 15 41.57 17.73 418 29.17 -15.1N -:NBT Bcp NBTB 1.00f 2.7 18 40.85 31.28 85 37.07 +.7NCS Mltst n NCSM ... ... ... 29.07 13.85 67 18.38 +24.7NETgear NTGR ... ... 75 71.42 41.50 1358 53.45 -9.0NF EngSv NFEC ... ... ... 3.65 .76 7 1.29 +33.0NI Hldg n NODK ... ... ... 18.80 15.07 7 16.37 -3.6NIC Inc EGOV .32 2.2 19 22.40 12.65 443 14.80 -10.8NICE Ltd NICE .64 .7 42 98.59 67.00 156 96.47 +5.0NII Hldg n NIHD ... ... ...dd 3.05 .22 584 2.68 +532.1nLIGHT n LASR ... ... ... 3902 26.95 NMI Hldg h NMIH ... ... 10 21.92 10.10 439 13.90 -18.2NN Inc NNBR .28 1.4 12 32.90 20.45 101 20.65 -25.2NV5 Global NVEE ... ... 24 64.50 35.35 130 58.20 +7.5NVE Corp NVEC 4.00 4.6 32 94.00 68.50 10 86.24 +.3NXP Semi NXPI ... ... 16 125.93 100.23 9261 102.49 -12.5Nabriva n NBRV ... ... ...dd 14.10 4.39 335 4.86 -18.7NakedBr n NAKD ... ... ... 3.00 1.11 227 1.42 -2.1NanoDim n NNDM ... ... ... 7.60 1.31 52 1.38 -55.0NanoString NSTG ... ... ...dd 19.30 5.87 85 9.45 +26.5NanoVib n NAOV ... ... ... 5.00 3.68 10 4.45 -4.9Nanomtr NANO ... ... 20 32.42 22.08 122 25.93 +4.1NantHlth n NH ... ... ... 5.26 2.60 44 3.38 +10.8NantKwst n NK ... ... ... 8.45 2.71 103 4.03 -10.2Napco NSSC ... ... 34 11.90 7.40 19 10.75 +22.9sNasdaq NDAQ 1.76f 2.0 23 87.97 65.98 1369 88.16 +14.7Natera n NTRA ... ... ...dd 14.76 7.78 86 11.18 +24.4Nathans s NATH 5.00e ... 53 100.90 52.90 15 84.40 +11.8NatAmUnv NAUH .18 21.2 ... 2.77 .76 2 .85 -40.1NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 3 46.90 +3.2NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 153 88.48 -9.2NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 373 5.77 -15.9NatlCmce n NCOM ... ... 23 46.60 36.80 16 44.80 +11.3NatEnrSv n NESR ... ... ... 10.35 9.39 5 10.04 +.9NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 243 25.75 +31.1NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.96 -1.2NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 9 24.76 -1.2NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 17 24.85 -.7NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 4 24.95 -1.8NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 10 3.35 +1.5NatInstrm NATI .92f 1.9 61 53.57 33.27 529 49.38 +18.6NatResrch NRC .40 1.2 67 41.99 22.75 13 34.25 -8.2NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.70 -4.0NatlVis n EYE ... ... ... 43.80 27.19 164 32.68 -19.5NatWstnLf NWLI .36 .1 16 368.00 276.00 11 318.11 -3.9NaturlAlt NAII ... ... 9 12.15 9.10 11 10.00 -2.9NatHlTr n NHTC .52f 2.8 4 30.25 14.15 28 18.63 +22.6NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.45 -18.2NatusMed BABY ... ... 73 43.60 28.00 419 33.45 -12.4Nav43 JSM 1.50 6.9 ... 25.00 20.21 12 21.88 -8.0Navient NAVI .64 4.8 7 16.97 11.48 2668 13.44 +.9NavgGp s NAVG .28f .5 21 60.35 45.80 89 57.35 +17.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.33 1778 84.19 +41.0Nemaura n NMRD ... ... ... 6.80 3.26 32 3.35 -41.7Neogen s NEOG ... ... 61 70.41 45.02 141 68.19 +10.6NeoGenom NEO ... ... ...cc 11.63 7.08 264 9.60 +8.4Neonode NEON ... ... ...dd 1.80 .37 16 .43 -42.7NeosTher n NEOS ... ... ...dd 13.15 6.30 154 8.50 -16.7Neovasc g NVCN ... ... ...dd 1.89 .03 78469 .04 -92.8NeptuneT g NEPT ... ... 6 3.59 .70 210 2.73 +15.7Net1UEPS UEPS ... ... 6 13.20 8.05 222 8.26 -30.5NetElem rs NETE ... ... ... 33.51 2.56 495 8.02 -27.9NetApp NTAP .80 1.2 29 69.75 37.43 1976 67.46 +21.9NetEase NTES 2.93e 1.2 8 377.64 248.45 825 250.54 -27.4Netix s NFLX ... ... ...cc 338.82 143.40 9222 313.98 +63.6Netlist h NLST ... ... ...dd 1.37 .14 5846 .17 -45.1NtScout NTCT ... ... 24 38.48 25.33 1263 27.95 -8.2NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.35 -7.6Neuralst rs CUR ... ... ... 6.60 .88 59 1.63 -5.2NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9NeurMx rs NURO ... ... ... 5.26 1.20 43 1.42 -17.9Neurcrine NBIX ... ... ...dd 92.98 41.76 544 79.44 +2.4Neurotrpe n NTRP ... ... ... 19.50 3.40 5 8.55 +21.4NewAgeB n NBEV ... ... ... 7.20 1.62 1463 1.99 -8.3NewLink NLNK ... ... ...dd 19.47 3.75 409 4.73 -41.7NYMtgTr NYMT .80 13.2 10 6.69 5.35 863 6.05 -1.9NYMtT pfB NYMTP 1.94 8.7 ... 26.00 18.66 5 22.35 -11.7NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 6 23.14 -5.5tNYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.80 30 23.01 -6.8NewatrTc n NEWA ... ... ... 28.20 7.60 276 11.86 +26.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1030 15.97 -1.5NewsCpB NWS .20 1.2 ... 17.70 12.65 182 16.20 -2.4NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 48 17.79 -3.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.49 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 237 10.33 +13.5Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.75 +22.1NexstarM NXST 1.50f 2.3 6 82.95 55.95 408 64.80 -17.1NextDec n NEXT ... ... ... 20.00 3.95 42 6.57 -21.0NichFncl h NICK ... ... 20 10.35 7.59 2 8.55 -2.8NicoletBc n NCBS ... ... 16 61.98 47.70 25 56.17 +2.6NightstTh n NITE ... ... ... 24.94 10.01 4 14.25 +8.6Noodles NDLS ... ... ...dd 8.20 3.35 213 7.40 +41.0Nordson NDSN 1.20 .9 24 151.84 107.16 195 131.96 -9.9NorSys NSYS ... ... 79 6.24 2.77 4 3.16 -18.1NorestB NBN .04 .2 17 29.95 16.15 28 20.80 -10.2sNthnTech NTIC .40 1.3 32 29.15 14.95 10 29.85 +20.6NorTrst NTRS 1.68 1.6 21 110.81 85.41 1099 107.43 +7.5NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 7 26.35 +.3NorthdBc NFBK .40 2.5 21 19.08 15.14 58 15.78 -7.6Nthrim NRIM .96f 2.7 15 38.15 26.31 12 35.25 +4.1NwstBcsh NWBI .68 4.1 18 17.78 14.95 196 16.74 +.1NwstPipe NWPX ... ... ...dd 21.36 13.33 24 20.39 +6.5NorwdFn s NWFL .88 2.9 23 35.72 24.33 6 29.89 -9.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 65 1.70 -29.2NovaMeas NVMI ... ... 16 31.88 18.52 98 27.31 +5.4Novan n NOVN ... ... ... 7.33 2.65 51 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.40 225 59.60 +19.2Novavax NVAX ... ... ...dd 2.75 .73 3218 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 26 4.19 +34.3sNovoCure n NVCR ... ... ...dd 25.70 10.50 1884 26.50 +31.2NovumeS n NVMM ... ... ... 4.75 2.30 3 3.20 -29.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 63 4.61 +13.5NuCana n NCNA ... ... ... 30.41 9.32 22 23.76 +135.0NuVasive NUVA ... ... 35 81.68 44.62 1377 53.86 -7.9NuanceCm NUAN ... ... ...cc 19.93 14.02 916 14.81 -9.4Nutanix n NTNX ... ... ... 56.28 14.38 1733 52.15 +47.8NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 864 28.55 -45.7Nuvectra NVTR ... ... ... 15.00 7.21 59 13.03 +67.9NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 91 25.24 +4.3Nvidia NVDA .60 .3 55 254.50 102.11 9297 225.22 +16.4NxStageMd NXTM ... ... ...dd 30.80 20.45 460 26.41 +9.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 247 1.92 -45.1NymoxPh NYMX ... ... ...dd 5.10 3.00 59 4.18 +26.7O -:O2Micro OIIM ... ... ... 2.60 1.32 35 1.37 -17.9OFS Cap OFS 1.36a 12.7 8 14.50 10.41 62 10.68 -10.3OFS C25 n OFSSL 1.59 6.3 ... 25.38 24.80 4 25.24 +1.4OHA Inv OHAI .08 5.7 ...dd 1.68 .85 25 1.41 +22.6OP Bancp n OPBK ... ... ... 13.08 12.01 11 12.65 +1.6OReillyAu ORLY ... ... 17 279.23 169.43 3738 257.40 +7.0OSI Sys OSIS ... ... 40 96.64 50.50 156 67.96 +5.6OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 1 20.70 +5.9OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 295 4.36 -10.8OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 4 24.84 -1.4OaktStInco OCSI .56m 6.9 10 9.09 7.03 102 8.13 -3.2OasmiaPh n OASM .02p ... ... 3.17 .80 11 1.70 +93.2ObalonT n OBLN ... ... ...dd 13.18 3.17 34 3.89 -41.1ObsEva n OBSV ... ... ... 15.81 5.00 13 12.36 +26.6OceanBio OBCI .05e ... ... 5.71 3.26 44 3.30 -24.0OceanPw rs OPTT ... ... ...dd 3.67 1.02 661 1.11 +.9vjOceanR rs ORIG ... ... ... 154.86 20.22 87 23.99 -10.5OceanFst OCFC .60 2.2 16 29.46 24.02 302 26.69 +1.7Oclaro OCLR ... ... 9 10.93 5.61 2126 7.57 +12.3OconeeFed OFED .40 1.4 31 30.49 25.12 1 28.60 -.3OcularTher OCUL ... ... ...dd 11.79 3.30 213 6.45 +44.9OdonateT n ODT ... ... ... 32.00 15.15 11 21.66 -13.4OdysMr rsh OMEX ... ... ...dd 13.75 2.98 65 7.76 +105.8OfficeDpt ODP .10 4.5 5 6.26 2.00 5347 2.20 -37.9OhioValB OVBC .84 1.9 29 46.65 28.25 5 44.90 +11.1OhrPhar h OHRP ... ... ...dd 2.18 .21 229 .22 -88.1Okta n OKTA ... ... ... 44.30 21.52 915 42.78 +67.0OldDomFrt ODFL .52f .4 37 152.50 82.50 1490 132.93 +1.0OldLnBc OLBK .32 .9 21 35.25 26.01 40 34.72 +17.9OldNBcp ONB .52 3.0 25 18.88 15.38 981 17.55 +.6OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.17 -12.0OldSecBc OSBC .04 .3 17 15.00 10.75 64 14.20 +4.0OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 1 10.45 +.2Ollies n OLLI ... ... 32 64.45 36.58 485 62.20 +16.8OlympStl ZEUS .08 .3 14 25.84 15.83 60 23.71 +10.3OmegaFlex OFLX .88 1.3 42 76.63 51.50 10 65.90 -7.7Omeros OMER ... ... ...dd 27.09 8.36 2130 14.82 -23.7Ominto hn OMNT ... ... ... 15.77 2.57 13 2.97 -12.4Omnicell OMCL ... ... ...dd 55.40 38.00 684 44.50 -8.2OnSmcnd ON ... ... 13 27.10 13.65 5759 23.75 +13.4OnTrack OTIV ... ... ... 2.94 .93 86 1.08 -20.6OncoMed OMED ... ... ...dd 5.56 1.74 137 3.02 -26.3Oncobiolog ONS ... ... ... 2.30 .78 15 .93 -28.5Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 63

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .45 813 .42 -72.0OncoSec rs ONCS ... ... ...dd 2.95 .88 574 1.57 -3.4OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 332 .63 -54.8180 DgrCap TURN ... ... ... 2.45 1.42 12 1.83 -7.1OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.35 -10.91800Flowrs FLWS ... ... 22 13.33 7.80 72 12.75 +19.2OpenText s OTEX .53 1.5 36 40.31 30.88 358 35.52 -.4OpesAcq n OPES ... ... ... 9.88 9.67 3 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.05 +.3OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 28.25 1.62 233 1.92 -58.9Ophthotech OPHT ... ... 1 3.60 2.24 134 2.58 -17.3OpiantPh n OPNT ... ... ... 51.90 17.01 27 19.58 -14.8OpkoHlth OPK ... ... ...dd 7.90 2.66 3463 3.10 -36.7OptiNose n OPTN ... ... 33 25.24 15.01 48 21.12 +11.7Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0OptCable OCC .08 3.0 ...dd 3.35 2.13 0 2.70 +12.2OptimB rs OPHC ... ... ...dd 13.96 1.85 4.82 +2.6OpusBank OPB .59e 2.1 39 30.95 20.65 93 28.35 +3.8OramedPh ORMP ... ... ... 11.34 6.15 8 7.39 -17.9OraSure OSUR ... ... 35 23.01 12.61 315 18.02 -4.5Orbcomm ORBC ... ... ...dd 11.99 8.63 376 9.26 -9.0Orbotch ORBK ... ... 24 65.75 30.27 231 57.50 +14.5Organovo ONVO ... ... ...dd 3.19 .91 462 1.18 -11.9Orgenesis n ORGS ... ... ... 16.80 9.33 27 9.60 -30.7OriginAg SEED ... ... ...dd 1.96 .64 154 .69 -18.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 52 .78 -11.4Oritani ORIT 1.13e 7.3 12 17.75 15.05 98 15.45 -5.8OrrstownF ORRF .52f 2.0 20 26.95 19.93 10 26.50 +5.0OrthoPed n KIDS ... ... ... 23.00 14.00 66 19.26 +.4sOrthox OFIX ... ... ...cc 61.00 37.35 169 60.93 +11.4sOspyEn A n OSPR ... ... ... 9.85 9.47 5 10.00 +4.2OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9 10.00 +.5OssenInn rs OSN ... ... 17 8.90 1.50 18 2.76 -4.2Otelco OTEL ... ... 10 17.75 6.55 48 14.95 +12.0Otonomy OTIC ... ... ...dd 21.15 2.80 91 3.90 -29.7OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 1 13.65 -5.5OtterTail OTTR 1.34f 3.0 25 48.65 36.45 54 44.40 -.1OvaScience OVAS ... ... ...dd 1.96 .71 631 .91 -34.9Overstk OSTK ... ... ...dd 89.80 13.75 1232 37.25 -41.7Ovid Th n OVID ... ... ...dd 15.93 5.28 41 10.02 +1.5Oxbridge OXBR .48 23.4 4 6.20 1.85 1 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 71 12.78 -8.5OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 154 10.71 +6.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 14 25.25 -.6OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 1 25.40 +.8OxfSqCap OXSQ .80 13.5 5 7.56 5.15 123 5.94 +3.5OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 1 8.05 -4.0PAM PTSI ... ... 27 43.20 15.67 11 34.60 +.5PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 2 10.30 -4.2PC Cnnctn CNXN .34e ... 15 29.83 22.66 15 26.81 +2.3PC-Tel PCTI .22 3.1 ... 8.48 5.65 23 7.09 -3.8PCM Inc PCMI ... ... 62 31.20 6.90 542 12.30 +24.2PCSB Fn n PCSB .03p ... ...cc 22.34 16.00 38 20.39 +7.0PDC Engy PDCE ... ... ...dd 59.69 36.74 620 55.24 +7.2PDF Sol PDFS ... ... 28 23.93 10.80 137 11.24 -28.4PDL Bio PDLI .20 6.8 4 3.55 2.05 851 2.94 +7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 1 15.10 -.5sPHI vtg PHII ... ... ...dd 13.24 9.01 9 13.00 +11.2PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 42 12.44 +7.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 56 12.15 -5.1PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.05 -41.3PRA Grp PRAA ... ... 29 40.55 25.72 201 35.95 +8.3PRA Hlth PRAH ... ... 58 95.90 61.93 784 81.61 -10.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 62 9.75 +37.3PTC Inc PTC ... ... ...cc 86.49 51.02 909 82.73 +36.1PTC Thera PTCT ... ... ...dd 33.22 10.65 1197 27.95 +67.6PacWstBc PACW 2.40f 4.6 16 54.86 43.08 895 52.18 +3.5Paccar PCAR 1.00 1.6 12 79.69 61.93 3217 64.26 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 355 2.56 -3.0PacEthanol PEIX ... ... ...dd 7.50 2.75 295 3.55 -22.0PacMerc PMBC ... ... 22 10.00 6.85 7 9.60 +9.7PacPreBc PPBI .15p ... 26 46.05 32.05 756 40.15 +.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 442 34.45 -24.5PainThr rs PTIE ... ... ...dd 12.80 3.10 30 7.93 +98.3PanASlv PAAS .14f .8 21 19.56 13.99 890 16.68 +7.2PangaeaL PANL ... ... 2 8.40 2.13 18 2.98 -19.0PapaJohns PZZA .90 1.4 23 85.20 54.00 654 62.88 +12.1PapaMurph FRSH ... ... ...dd 6.50 3.50 159 5.01 -6.9ParatekPh PRTK ... ... ...dd 29.00 10.10 422 10.60 -40.8ParkCity PCYG ... ... 42 15.00 8.10 39 8.85 -7.3ParkOh PKOH .50 1.3 16 47.90 34.33 12 37.55 -18.3ParkeBcp PKBK .48b 2.0 17 24.55 11.65 18 23.65 +15.1ParkrVs rs PRKR ... ... ...dd 2.72 .70 17 .75 -29.4PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.48 -27.2PathfdBcp PBHC .24f 1.5 23 16.64 14.53 3 16.01 +4.0PatrkInd s PATK ... ... 23 72.35 42.77 838 60.10 -13.5PatrNBc rs PNBK .04 .2 30 21.00 14.60 2 19.50 +9.2PatriotTr n PATI ... ... 12 22.05 16.72 2 18.50 +6.4PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 680 18.23 -15.2Patterson PDCO 1.04 4.4 13 48.30 21.09 1664 23.38 -35.3PattUTI PTEN .16f .8 ...dd 25.03 14.83 5524 21.11 -8.3Pavmed n PAVM ... ... ...dd 9.31 1.35 91 1.57 -31.3Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.00 3.3 24 73.10 54.20 1457 60.75 -10.8Paylocity PCTY ... ... ...cc 57.16 39.14 168 54.35 +15.2PayData rs PYDS ... ... ...dd 4.10 1.17 25 1.66 -34.4PayPal n PYPL ... ... 52 86.32 43.95 13606 76.03 +3.3pdvWirelss PDVW ... ... ...dd 39.75 21.40 16 29.60 -7.8PeakRsts SKIS .28 5.9 ...dd 6.10 4.00 6 4.75 -12.0PeapkGl PGC .20 .6 19 38.00 29.20 36 33.95 -3.1Pegasyst PEGA .12 .2 ...cc 64.85 44.90 165 61.45 +30.3PnnNtGm PENN ... ... 55 33.30 17.56 4333 29.65 -5.4PennVa n PVAC ... ... ... 48.17 31.00 106 46.37 +18.6PennantPk PNNT .72 10.6 8 8.17 6.29 211 6.81 -1.4PenPkFR PFLT 1.14 8.6 12 14.65 12.00 76 13.32 -2.9PennsWd PWOD 1.88 4.3 17 50.00 38.12 2 44.16 -5.2PensarAc n WRLS ... ... ... 10.17 7.75 0 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.43 +1.1PeopUtdF PBCT .70f 3.8 20 20.26 15.97 2238 18.46 -1.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 9 25.51 -9.9PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 33 36.78 +12.8PeopBNC PEBK .52f 1.7 18 36.12 19.65 2 31.12 +1.4PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 2 47.58 +2.1PeopUtah n PUB .40f 1.3 29 33.90 24.63 13 31.95 +5.4PepsiCo PEP 3.22 3.1 21 122.51 100.85 5957 103.26 -13.9Percptr PRCP .15 1.7 51 10.81 6.80 18 8.69 -10.4Percient PRFT ... ... 47 24.69 16.20 190 24.63 +29.2Performnt PFMT ... ... ...dd 3.52 1.52 32 3.05 +84.8tPerionNwk PERI ... ... ... 2.06 .72 98 .73 -28.7sPermaFix PESI ... ... ... 4.45 3.10 29 4.30 +17.8PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 102 2.36 -1.7PerryEllis PERY ... ... 7 28.00 16.35 105 26.14 +4.4PershGld rs PGLC ... ... ... 3.31 1.83 7 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 103 22.82 +4.5PetMed PETS 1.00f 2.9 23 57.80 22.74 233 34.83 -23.5PFSweb PFSW ... ... ...dd 9.92 5.90 6 9.23 +24.2PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9PhibroAH PAHC .40 .9 29 44.55 28.30 71 43.80 +30.7PhotrIn PLAB ... ... 46 11.75 7.20 319 7.90 -7.3PierisPhm PIRS ... ... ... 9.75 2.28 243 6.31 -16.4PilgrimsP PPC ... ... 10 38.39 20.28 833 23.19 -25.3PingtanM PME .04 1.2 22 5.08 1.99 147 3.45 +13.1PinnclEnt PNK ... ... ... 33.59 18.30 557 31.92 -2.5PinnaclFn PNFP .56 .9 21 70.30 58.40 544 65.25 -1.6PioneerPw PPSI ... ... 14 7.95 4.75 4 5.95 -21.8Pixelwrks PXLW ... ... ... 7.05 3.50 234 4.25 -32.9sPlatEag n EAGL ... ... ... 9.85 9.60 4 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 37 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 332 10.51 -2.6Plexus PLXS ... ... 17 66.78 49.06 673 54.70 -9.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 2268 1.86 -21.2sPlumasBc PLBC .36f 1.3 15 28.16 17.93 3 27.95 +20.5PluristemT PSTI ... ... 10 2.12 1.06 127 1.24 -10.1PoageBksh PBSK .24 1.3 23 21.00 17.20 3 19.15 -8.8PointrTel h PNTR ... ... 20 19.65 8.65 13 14.42 -22.5PointsInt g PCOM ... ... 47 12.49 7.70 31 10.70 +4.0PolarPwr n POLA ... ... ... 7.62 4.01 10 6.27 +25.1Polarity rs COOL ... ... ... 32.63 10.33 239 17.66 -23.9Pool Corp POOL 1.48 1.1 35 150.26 97.25 315 137.21 +5.8PopeRes POPE 2.80 4.1 31 79.50 66.60 0 68.61 -1.6sPopular BPOP 1.00 2.1 24 47.46 32.04 890 47.23 +33.1Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 6 24.58 +1.2PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 4 22.74 +.6PorterBc rs PBIB ... ... ...dd 15.55 8.85 1 13.27 -7.3PortolaPh PTLA ... ... ...dd 67.10 30.10 523 34.56 -29.0Potbelly PBPB ... ... ...dd 14.28 10.50 124 11.55 -6.1PotltchDel PCH 1.60 3.1 28 56.35 43.15 288 52.05 +4.3PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 24 30.96 +8.1PwrInteg POWI .64f 1.0 35 86.60 60.55 433 65.90 -10.4PS VarRate VRIG .57 2.3 ... 25.35 25.06 37 25.16 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.50 14.95 861 18.35 +5.2PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 31 44.63 -.4PwShDiv PFM .50e 2.0 ...q 27.77 23.66 8 25.41 -3.9PwShHiYD PEY .54 3.1 ...q 18.61 16.45 86 17.19 -3.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 134 15.87 -4.1PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 0 104.78 +2.1PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 26.94 -3.2PwSWtr PHO .18e .6 ...q 31.82 26.16 57 30.44 +.6PSNasIntnt PNQI ... ... ...q 141.10 95.97 48 128.44 +11.0PSMoment PDP .11e .2 ...q 55.77 45.07 32 53.11 +2.9PSBuybk PKW .52e .9 ...q 63.49 50.99 67 57.58 -2.4PSh Tech PTF .26e .5 ...q 60.98 44.43 2 56.82 +7.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 17 78.16 +8.5PSh Inds PRN .19e .3 ...q 64.86 51.79 3 58.34 -4.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 4 35.37 +.7PSh Engy PXI .69e 1.6 ...q 42.58 30.10 4 42.42 +7.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 4 67.73 +4.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 50.53 +.5PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 68.79 -2.6PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 16 131.83 +1.5PSDvMom PIZ .26e .9 ...q 29.70 23.97 26 27.42 -.8PSEmMom PIE .12e .6 ...q 22.22 16.23 24 20.80 +1.2PShTact n DWIN 1.18 4.7 ... 28.33 24.71 7 24.87 -7.5PS Rs1KLB USLB ... ... ...q 32.32 28.13 5 30.83 -1.2PS IntlLB IDLB ... ... ...q 32.01 26.62 2 30.70 +1.8PS DWAtac DWTR ... ... ...q 30.31 24.34 2 28.59 +1.2PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.15 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 0 24.47 -1.6PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 71.20 -4.8PS IntBybk IPKW .29e .8 ...q 40.14 30.89 33 37.54 -.1PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.44 +.2PS SC Egy PSCE .14e .9 ...q 17.23 11.37 22 16.39 +6.4PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 4 58.22 +4.0PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.84 +2.3PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 1650 55.47 +.8PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 6 61.91 +4.2PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 50 23.06 -2.3PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 54.43 -.1PSKbwReit KBWY 2.58 8.3 ...q 39.23 29.75 52 31.19 -11.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 3 52.11 -1.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.26 -.1PS SC Info PSCT .08e .1 ...q 83.13 71.05 9 77.80 +1.8PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.87 -4.0PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.50 PS SC HCre PSCH ... ... ...q 118.29 79.74 30 115.16 +16.9PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 41 31.15 -5.0PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 6 26.00 -.1PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 42728 161.99 +4.0PranBio rs PRAN ... ... ... 3.79 1.75 8 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .37 379 .41 -65.8PrecTh rs AIPT ... ... ...dd 2.50 .81 248 1.01 PfdBkLA PFBC .88 1.3 21 67.65 48.89 44 65.96 +12.2PrefrmdLn PLPC .80 1.2 31 85.63 44.80 17 68.31 -3.9PremFin PFBI .60 3.0 14 22.92 16.78 7 20.20 +.6Premier PINC ... ... ...dd 36.50 27.16 333 32.89 +12.7Presbia n LENS ... ... ... 7.14 1.86 1 2.20 -41.8Presidio n PSDO ... ... ... 19.74 12.75 50 15.83 -17.4 PriceTR TROW 2.80 2.5 21 120.07 67.62 1558 112.30 +7.0PrSmrt PSMT .70 .8 36 93.55 77.50 147 89.00 +3.4PrmEgy PNRG ... ... ...dd 70.30 39.80 0 66.00 +28.2PrimoWtr PRMW ... ... ...dd 13.86 10.47 110 12.69 +1.0Primoris PRIM .24 .9 18 30.00 21.84 383 26.01 -4.3PrinPrice PSET .16e ... ... 34.46 28.19 32.18 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.55 +.3PrinMill ef GENY .06e ... ... 38.17 27.38 12 34.92 +.6Prin US SC PSC ... ... ... 33.19 27.61 31.47 -.8PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.4 13 75.59 57.62 1153 61.27 -13.2ProDex PDEX ... ... 28 8.00 4.55 1 6.78 -.3ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.87 +32.3ProQRTher PRQR ... ... ...dd 6.90 2.75 59 3.80 +17.8PrUltBio s BIB ... ... ...q 69.62 44.62 108 52.99 -5.5PrUltPQ s TQQQ ... ... ...q 190.52 90.86 5797 146.09 +5.3ProDvrs h rs IPDN ... ... ... 9.95 2.45 15 2.86 -30.1ProrEng PFIE ... ... 1 4.09 1.11 518 3.40 +77.1PrognicsPh PGNX ... ... ...dd 8.63 4.60 959 6.91 +16.1ProgrsSoft PRGS .56 1.5 33 53.60 28.63 209 37.35 -12.3Proofpoint PFPT ... ... ...dd 127.35 74.42 624 123.67 +39.3PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 18095 17.34 -19.4ProS Ris n EQRR ... ... ... 50.68 38.13 3 47.97 +2.8PrUlNBio rs UBIO ... ... ... 46.35 24.43 81 29.88 -11.2ProUNShBio ZBIO ... ... ... 18.36 8.03 2 10.55 -7.4ProUShBio BIS ... ... ...q 29.66 17.52 62 21.43 -2.8ProspctCap PSEC .72 11.3 7 9.45 5.51 1412 6.37 -5.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 57 8.84 -57.5ProteonTh PRTO ... ... ...dd 2.85 1.10 12 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 347 5.28 -9.4Prothena PRTA ... ... ...dd 70.00 10.43 2752 11.79 -68.6ProvidSv PRSC ... ... 25 79.38 43.19 64 77.44 +30.5ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.55 -11.0ProvFnH PROV .56 3.1 21 20.35 17.62 6 18.33 -.4PrudntlBcp PBIP .20 1.1 92 18.96 15.81 2 18.48 +5.0PsychmCp PMD .72f 3.5 23 27.99 15.99 5 20.86 +1.5Pulmatrix PULM ... ... ...dd 3.42 .42 725 .47 -66.5PulseBio n PLSE ... ... ...dd 39.50 9.81 161 17.32 -26.6PumaBiotc PBYI ... ... ...dd 136.90 28.35 436 64.20 -35.1PureAcq un PACQU ... ... ... 10.20 10.08 278 10.19 +.7PureCycle PCYO ... ... ...dd 9.65 5.85 13 9.10 +9.0PurplInv n PRPL ... ... ... 13.90 7.65 62 8.60 -14.4PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 23 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 5 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 31 45.15 +16.2QCR Hld QCRH .24f .5 18 50.00 39.85 49 46.15 +7.7QIWI plc QIWI .84e 4.8 17 26.55 13.67 209 17.40 +.4Qorvo QRVO ... ... ...dd 86.84 62.68 1250 68.48 +2.8tQualcom QCOM 2.48f 4.9 ...dd 69.28 48.87 13600 50.47 -21.2QualitySys QSII .70 5.1 27 17.74 12.24 189 13.62 +.3Qualstar rs QBAK ... ... ... 13.50 4.77 10 10.74 +27.9Qualys QLYS ... ... 77 85.00 36.70 200 78.85 +32.9Quantenn n QTNA ... ... ... 22.50 9.60 156 13.07 +7.1Quanterx n QTRX ... ... ... 24.81 15.30 77 16.90 -21.3Quartrhill g QTRH .05 ... 5 2.20 1.26 14 1.52 -17.4QuestRes rs QRHC ... ... ...dd 3.00 1.03 18 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.15 73 1.40 -19.5Quidel QDEL ... ... ...dd 57.30 23.02 405 55.97 +29.1QuinStreet QNST ... ... ...cc 14.65 3.36 1109 10.91 +30.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 4 1.83 -22.8Quotinet QTNT ... ... ... 7.74 2.78 588 4.03 -18.6QuratQVC A QRTEA ... ... 22 29.11 20.74 2258 23.68 -3.0QuratQVC B QRTEB ... ... 24 28.90 19.40 1 23.74 -3.3R -:R1 RCM n RCM ... ... ... 8.20 3.05 282 7.63 +73.0RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 68 27.93 +2.0RBC Bear ROLL ... ... 39 139.95 94.97 93 119.28 -5.6RCI Hosp RICK .12 .4 11 33.78 16.32 20 27.92 -.2RCM RCMT 1.00e ... 30 7.50 4.60 28 5.15 -17.6RF Inds RFIL .08 1.4 ...dd 6.35 1.40 44 5.60 +107.4RGC Res s RGCO .62 2.4 30 31.99 21.21 3 25.51 -5.8RLJ Ent rs RLJE ... ... ... 5.24 2.49 5 4.58 +24.5RMG Net rs RMGN ... ... ...dd 3.60 .75 36 1.14 +39.0RMR Gp h RMR 1.00 1.3 43 82.70 42.36 56 74.20 +25.1RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.8 5 15.15 9.74 141 11.04 -17.9RTI Surg RTIX ... ... ...dd 6.00 3.85 109 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.51 120 2.65 -52.3RaPhrm n RARX ... ... ...dd 27.84 4.78 84 6.14 -27.8RadNet RDNT ... ... 47 14.85 6.00 677 13.05 +29.2RadaElc rs RADA ... ... ...dd 3.86 1.07 138 2.30 -25.3Radcom RDCM ... ... 67 22.45 17.00 27 18.20 -8.3RadiSys RSYS ... ... ...dd 4.39 .53 300 .77 -23.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 351 32.97 +3.8Radware RDWR ... ... ...dd 22.50 15.28 64 22.11 +14.0RamacoRs n METC ... ... ... 9.35 3.81 54 6.98 +1.5Rambus RMBS ... ... ...cc 15.50 11.30 467 13.63 -4.1RandCap RAND ... ... 18 3.50 2.54 2.55 -15.5Randgold GOLD 1.00f 1.2 25 108.29 77.70 318 80.04 -19.1RandBcp n RNDB ... ... ... 16.49 13.36 11 16.00 +4.2Rapid7 n RPD ... ... ...dd 28.73 14.75 307 28.44 +52.4RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.31 -10.5RavenInds RAVN .52 1.4 37 40.85 26.70 150 37.55 +9.3ReShape rs RSLS ... ... ... 6.45 .28 100 .53 -64.2ReadIntlA RDI ... ... 12 17.50 14.37 17 15.80 -5.4ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 91 .92 -37.8RealNetwk RNWK ... ... ...dd 5.00 2.63 62 3.61 +5.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 32 22.53 -7.1RealPage RP ... ... 70 56.41 32.30 413 53.70 +21.2ReataPh n RETA ... ... ...dd 40.88 19.31 158 26.19 -7.5ReconTech RCON ... ... ...dd 5.36 .64 31 1.26 -3.1RecroPhm REPH ... ... ... 12.23 5.81 101 11.50 +24.3RedRobin RRGB ... ... 28 74.11 45.70 186 64.15 +13.7RedRkRs n RRR .40 1.3 ... 35.77 21.41 363 30.41 -9.9RedViolt n RDVT ... ... ... 46.40 5.05 35 6.22 -86.6Redn n RDFN ... ... ... 33.49 19.18 802 21.68 -30.8RedhillBio RDHL ... ... ... 11.25 4.30 91 4.99 -2.9Regenrn REGN ... ... 29 543.55 310.51 802 323.97 -13.8RegnxBio n RGNX ... ... ...dd 42.00 16.30 298 37.90 +14.0RegulusTh RGLS ... ... ...dd 1.95 .63 253 .67 -35.5Reis Inc REIS .76f 3.7 ...dd 22.35 15.95 6 20.80 +.7ReliantBcp RBNC .32f 1.4 23 27.49 21.31 1 22.86 -10.8Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.53 -5.0RemarkHld MARK ... ... ...dd 15.10 1.93 246 5.72 -41.2Renasant RNST .80f 1.7 20 46.95 37.68 114 46.14 +12.8RenewEn REGI ... ... ...dd 14.10 9.50 365 13.25 +12.3RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.27 -23.0RentACt RCII .32 3.2 17 13.89 7.22 1349 10.10 -9.0Replgn RGEN ... ... 53 46.81 29.56 525 37.85 +4.3sRepBncp RBCAA .97f 2.2 17 44.04 33.17 24 43.64 +14.8RepFBcp FRBK ... ... 59 9.90 8.00 120 8.30 -1.8resTORbi n TORC ... ... ... 21.10 7.55 251 8.63 -48.9RschFrnt REFR ... ... ...dd 1.55 .85 29 .94 -10.1Resonant RESN ... ... ... 8.55 3.17 1217 4.24 -43.2ResConn RECN .48 3.0 25 17.00 12.05 152 15.95 +3.2RestorRob n HAIR ... ... ...dd 11.95 3.80 78 4.40 -4.3RetailOpp ROIC .78 4.6 50 21.94 16.18 893 16.83 -15.6tRetoEco n RETO ... ... ... 12.75 5.40 64 5.25 -25.5Retrophin RTRX ... ... ...dd 28.25 15.55 236 27.17 +29.0RevanceTh RVNC ... ... ...dd 37.45 18.43 400 27.65 -22.7RevenHo n RVEN ... ... ... 6.75 2.37 9 2.58 -44.3RevolutL rs RVLT ... ... ... 9.00 2.95 89 3.51 +6.7ReWalkRob RWLK ... ... ...dd 3.20 1.05 149 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 53 23.96 -17.5RibbnCm n RBBN ... ... ... 8.36 4.97 662 5.69 -26.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .69 9 1.56 +5.4RichrdElec RELL .24 2.6 ... 9.28 5.31 44 9.12 +35.3RigelPh RIGL ... ... ...dd 4.71 2.14 1643 3.65 -5.9RigNet RNET ... ... ...dd 21.35 12.70 18 15.15 +1.3RiminiSt n RMNI ... ... ... 10.40 .20 7 7.72 -2.4RiotBlck RIOT 1.00p ... ... 46.20 3.03 656 7.47 -73.7RiseEdCy n REDU ... ... ... 18.60 9.50 34 15.72 +6.3RittrPh rs RTTR ... ... ... 11.00 1.83 22 2.72 -17.3RivrvwBcp RVSB .12 1.3 21 9.75 6.46 44 9.11 +5.1RocktPh n RCKT ... ... ... 20.60 3.40 58 16.83 +61.2RockwllM RMTI ... ... ...dd 8.98 4.84 67 5.37 -7.7sRockyBr RCKY .44 1.8 16 24.00 12.20 109 24.15 +27.8RkyMChoc RMCF .48 4.1 20 13.23 11.05 4 11.63 -1.3Roku n ROKU ... ... ...cc 58.80 15.75 2172 32.91 -36.4Rosehill n ROSE ... ... ... 11.69 5.52 58 7.95 +1.1Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 695 .43 -22.2RossStrs s ROST .90f 1.1 23 85.66 52.85 1885 80.42 +.2RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 361 89.36 +8.8Rubicon rs RBCN ... ... ... 10.45 6.40 8 6.77 -15.2RmblOn B n RMBL ... ... ... 5.70 3.53 15 5.00 -3.8RushEntA RUSHA ... ... 27 55.40 34.30 379 41.97 -17.4RushEntB RUSHB ... ... 31 52.76 31.92 28 39.94 -17.2sRuthsHosp RUTH .44f 1.6 28 26.90 17.95 173 26.85 +24.0Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 382 111.85 +7.4S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 104 43.11 +8.3S&WSeed SANW ... ... ... 5.20 2.90 12 3.50 -10.3SB FinGp SBFG .32f 1.7 13 19.58 15.61 5 18.91 +2.3SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 122.43 1030 165.22 +1.1SEI Inv SEIC .60f .9 25 78.35 49.45 2472 63.35 -11.8SelasLf rs SLS ... ... ... 19.80 3.43 60 5.30 -32.6SG Blck n SGBX ... ... ... 7.00 3.70 17 4.59 -23.2SGOCO rs SGOC ... ... ... 2.55 .90 8 1.04 -1.9SI Fincl SIFI .24 1.7 15 16.45 13.75 10 14.35 -2.4SIGA Tc n SIGA ... ... ... 6.39 5.61 64 6.05 +2.4SLM Cp SLM ... ... 19 13.14 9.65 2707 11.80 +4.4SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 14 71.00 +3.3SmartGlb n SGH ... ... 11 56.69 11.50 682 41.22 +22.3SMTC hg SMTX ... ... ... 2.52 1.10 2 2.44 +29.0SORL SORL ... ... 3 9.74 3.59 215 4.23 -37.1SP Plus SP ... ... 21 41.70 28.10 49 36.55 -1.5SPAR Gp h SGRP ... ... ... 3.75 .87 23 1.25 +1.6SpdDorWrF DWFI ... ... ... 26.06 24.41 44 24.56 -2.9SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 99 67.18 45.02 155 65.21 +34.2SS&C Tch s SSNC .28 .6 31 53.99 35.85 1105 49.82 +23.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 14 4.39 +25.0SSR Mng g SSRM ... ... 18 11.40 7.64 385 10.15 +15.5SVB FnGp SIVB ... ... 26 271.79 159.44 534 257.37 +10.1SabanCap n SCAC ... ... ... 10.20 9.84 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.69 +1.6SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1606 17.55 -6.5SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 5 25.18 -1.0SabreCorp SABR .56 2.7 24 25.01 17.30 1607 20.45 -.2SAExplr rs SAEX ... ... ...dd 5.76 1.18 12 1.51 -31.4SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 13 81.35 +1.2SageThera SAGE ... ... ...dd 195.97 59.57 316 143.66 -12.8Saia Inc SAIA ... ... 32 80.25 41.28 574 66.90 -5.4SalemMda SALM .26 7.8 12 8.25 3.25 66 3.33 -26.1SalisbryBc SAL 1.12 2.6 16 51.80 39.00 0 43.71 -2.1SanderFm SAFM 1.28 1.1 8 176.43 108.82 262 115.94 -16.5SndySpr SASR 1.12f 2.8 18 45.64 36.41 151 40.15 +2.9Sanlp JBSS 2.00e ... 21 74.69 54.32 29 58.49 -7.5SangTher SGMO ... ... ...dd 27.50 4.05 7899 16.25 -.9Sanmina SANM ... ... 18 42.95 24.60 696 30.65 -7.1Sano rt GCVRZ ... ... ... .49 .26 23 .44 +15.8Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 3 9.02 -21.7SareptaTh SRPT ... ... ...dd 84.37 28.82 635 78.95 +41.9Savara rs SVRA ... ... ...dd 17.19 4.60 89 8.99 -39.4scPhrma n SCPH ... ... ...dd 18.17 9.70 13 9.91 -18.0ScanSource SCSC ... ... 12 45.35 31.40 75 34.70 -3.1Schmitt h SMIT ... ... ...dd 4.47 1.55 33 1.96 -28.5Schnitzer SCHN .75 2.4 10 38.85 17.80 178 31.75 -5.2Scholastc SCHL .60 1.4 ...dd 46.59 33.51 105 41.55 +3.6Schulmn SHLM .82 1.9 32 43.88 25.00 105 43.05 +15.6SciGames SGMS ... ... ...dd 56.45 21.90 593 51.35 +.1Scynexis SCYX ... ... ...dd 2.94 1.05 330 1.23 -47.0SeaChange SEAC ... ... ... 4.03 2.35 92 3.20 -18.6SeacstBkg SBCF ... ... 24 28.44 20.58 207 27.70 +9.9SeagateT STX 2.52 4.2 15 62.70 30.60 2272 59.34 +41.8SeanrgM rs SHIP ... ... ...dd 1.66 .58 30 .85 -18.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 13.69 1.99 433 3.22 -10.1 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 236 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 7.37 11 11.33 +12.0SeattGen SGEN ... ... ...dd 71.32 45.31 1005 48.86 -8.7SecndSight EYES ... ... ...dd 2.58 .90 166 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 18 10.51 +8.8SecWkA A n SCWX ... ... ...dd 12.99 7.83 71 10.78 +21.5SecNtl lf SNFCA .23t ... 6 6.76 4.05 2 5.25 +5.0SelectBc lf SLCT ... ... 23 14.06 10.90 15 13.17 +4.2SelIncREIT SIR 2.04 10.6 17 26.72 17.90 340 19.32 -23.1SelectaB n SELB ... ... ... 24.02 7.95 96 11.92 +21.5SelectvIns SIGI .72 1.2 20 62.40 46.28 176 60.65 +3.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 1304 4.73 +26.8Semtech SMTC ... ... 50 44.85 31.30 643 40.75 +19.2SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 11 38.15 27.00 50 29.85 -2.9tSenesTc n SNES ... ... ...dd 8.00 .42 35 .44 -38.5SenHous SNH 1.56 10.3 10 22.01 14.88 1114 15.18 -20.7SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 9 24.18 -4.3SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 25 25.22 -6.1Senmiao n AIHS ... ... ... 8.91 5.00 95 7.36 +30.3Senomyx SNMX ... ... ...dd 1.71 .56 101 1.14 -12.3SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.87 +13.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 3 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 44 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 130 7.70 -24.1SvcSource SREV ... ... ...dd 4.17 2.61 216 3.90 +26.2ServiFst s SFBS .44f 1.0 23 44.44 32.54 45 43.04 +3.7SevStars h SSC ... ... ...dd 7.00 1.26 559 2.56 -44.5SevernBc SVBI .12 1.6 34 8.20 6.70 6 7.50 +3.4SharingE rs SEII ... ... 40 12.40 2.61 9 3.18 -58.0Sharps SMED ... ... ...dd 5.73 3.74 12 4.05 -1.0SharpSprg SHSP ... ... ...dd 7.64 3.07 13 6.30 +43.1ShndTele s SHEN .26f .7 ... 41.80 28.00 74 38.80 +14.8ShiftPixy n PIXY ... ... ... 11.64 2.00 83 2.70 -6.3Shiloh SHLO ... ... 29 14.97 6.45 45 8.62 +5.1Shineco n TYHT ... ... ... 4.95 1.31 1 1.52 -33.9Shire SHPG 1.05e .7 92 192.15 123.73 1834 160.76 +3.6ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 127 24.75 -7.5ShoreBcsh SHBI .28 1.5 19 20.09 15.17 17 18.67 +11.8ShotSpot n SSTI ... ... ... 33.19 9.33 110 28.68 +104.1Shuttery SFLY ... ... ...cc 86.41 39.76 702 82.68 +66.2SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 12 8.28 -38.7SiennaBi n SNNA ... ... ... 29.25 13.37 27 19.67 +8.4Sientra SIEN ... ... ...dd 16.68 7.20 344 13.29 -5.5SierraBc BSRR .64 2.2 19 29.55 23.10 33 28.49 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 342 1.95 -47.7SierraWr SWIR ... ... 22 31.95 15.10 172 17.50 -14.4SifyTech SIFY .02e .9 ... 3.15 .69 189 1.96 +9.6SigmaDsg SIGM ... ... ...dd 7.00 5.50 341 6.25 -10.1SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.07 27 1.11 -48.4Sigmatr SGMA ... ... 13 11.61 5.02 28 6.66 -34.2SignatBk SBNY ... ... 25 161.92 116.68 754 129.93 -5.3SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 18 32.50 26.97 649 28.80 -2.0SilcLtd SILC 1.00 2.8 18 77.95 32.00 65 36.30 -48.2SilcnLab SLAB ... ... 88 101.90 66.35 494 95.40 +8.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 385 48.17 -9.0SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 4.00 -5.5Silvercrest SAMG .56f 3.6 24 16.80 11.85 17 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 375 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 507 12.77 -10.4SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 38 18.00 11.00 29 17.65 +9.6Sina SINA ... ... 45 124.60 72.26 374 93.21 -7.1Sinclair SBGI .72 2.5 11 41.15 26.70 1660 28.90 -23.6SinoGlobl SINO ... ... ...dd 3.99 1.04 109 1.12 -56.1Sinovac h SVA ... ... ...dd 8.75 4.60 17 7.83 -.6SiriusXM SIRI .04 .7 35 6.62 4.73 14568 6.31 +17.7SitoMobl rs SITO ... ... ...dd 8.60 2.45 101 3.91 -41.8SkySolar SKYS ... ... ...dd 2.43 .82 20 1.25 -16.7SkyWest SKYW .40f .7 17 60.65 31.75 222 53.45 +.7SkywksSol SWKS 1.28 1.4 20 117.65 86.31 2224 88.40 -6.9SleepNmbr SNBR ... ... 21 40.72 28.23 926 29.02 -22.8SmartFn rs SMBK ... ... 23 26.26 20.50 36 23.98 +10.5SmartSnd n SND ... ... ... 13.70 4.81 779 7.28 -15.9SmthM hrs SMSI ... ... ...dd 3.41 .81 414 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 90 4.60 -18.6SocketM n SCKT ... ... ... 4.59 2.65 21 2.90 -19.0SodaStrm SODA ... ... 35 98.26 49.33 335 94.59 +34.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 736 29.05 -33.0Sol-Gel n SLGL ... ... ... 12.23 9.00 24 9.70 -9.4SolarCap SLRC 1.64 8.1 12 22.94 19.70 42 20.34 +.6SolarSCap SUNS 1.41 8.4 12 18.40 16.10 27 16.80 -5.4SolarEdg n SEDG ... ... 32 59.20 15.40 427 53.00 +41.1Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 1 1.81 +.7SolidBio n SLDB ... ... ... 33.74 6.83 256 13.42 -40.7Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0Soligenix n SNGX ... ... ... 4.40 1.60 78 1.66 -25.2SonicCorp SONC .64 2.4 18 30.05 22.11 758 26.89 -2.1SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.38 -20.9SonomaPh SNOA ... ... ...dd 7.75 3.50 28 3.81 -30.1Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 2.72 1.80 460 2.24 -1.3SorrentoTh SRNE ... ... 48 10.65 1.50 1093 6.25 +64.5SotherlyH SOHO .46f 7.1 41 7.08 5.57 30 6.49 +.6SothrlyH pf SOHOB 2.00 8.1 ... 27.32 24.75 24.80 -3.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 24.85 -2.0SouMoBc s SMBC .44 1.3 16 40.80 30.30 3 34.90 -7.2SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.70 +7.9SouthState SSB 1.36f 1.5 24 94.50 78.60 130 87.75 +.7SthnFstBsh SFST ... ... 21 47.55 32.40 13 46.30 +12.2SoNatBcVa SONA .32 2.0 45 18.48 15.11 19 15.87 -1.0SsdeBTX SBSI 1.12a 3.2 18 37.57 31.20 116 35.30 +4.8SparkEn s SPKE .72 6.1 10 23.65 8.60 153 11.95 -3.6SparkEn pf SPKEP 2.19 9.3 ... 27.56 22.84 63 23.51 -11.6SparkTh n ONCE ... ... ...dd 91.75 41.06 506 77.12 +50.0SpartnMot SPAR .10 .6 41 18.35 7.85 669 17.25 +9.5SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 153 18.20 -31.8SpectPh SPPI ... ... ...dd 23.50 5.47 645 17.33 -8.5SperoTh n SPRO ... ... ... 19.00 9.66 12 13.15 +11.9Sphr3D grs ANY ... ... ... 7.25 .44 293 .45 -81.7Spherix rs SPEX ... ... ...dd 4.75 .89 181 1.06 -24.3Splunk SPLK ... ... ...dd 112.66 54.17 1384 100.92 +21.8SpokHldgs SPOK .50 3.2 35 20.60 13.75 101 15.55 -.6SportsWhs SPWH ... ... 10 6.99 3.40 339 5.23 -20.9SprBkPh n SBPH ... ... ...dd 18.93 8.47 9 14.35 +6.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 147 7.71 -2.7Sprouts SFM ... ... 25 28.29 17.55 795 24.61 +1.1StaarSur STAA ... ... ... 17.60 8.95 110 16.40 +5.8Staff360 rs STAF ... ... ... 5.70 1.51 21 1.68 -46.7Stamps.cm STMP ... ... 26 233.13 100.55 109 223.30 +18.8StarBulk rs SBLK ... ... ...dd 13.29 7.57 207 12.17 +8.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.50 +.7StarsGp g TSG ... ... ... 33.50 15.85 208 30.85 +32.4Starbucks s SBUX 1.20 2.0 28 64.87 52.58 14310 59.38 +3.4sStatAutF STFC .40 1.3 ...dd 30.94 22.11 26 31.11 +6.8StateBkFn STBZ .80f 2.5 22 32.54 24.90 82 31.83 +6.7tSteadyM n STDY ... ... ...dd 7.50 2.61 30 2.70 -27.0StealthGas GASS ... ... 28 4.70 2.90 48 4.19 -3.9SteelCon STCN ... ... ...dd 2.90 1.46 13 1.99 -20.1StlDynam STLD .75f 1.6 19 50.70 32.20 1796 47.09 +9.2SteinMart s SMRT .30 15.3 ...dd 2.55 .48 351 1.96 +69.0StellrAcq n STLR ... ... ... 10.49 9.99 10.30 +.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8StellrB hrs SBOT ... ... ... 1.55 .70 11 .72 -11.1StemlineTh STML ... ... ...dd 18.75 7.30 236 17.65 +13.1Stericycle SRCL ... ... ...cc 88.00 56.64 634 61.25 -9.9Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 104 47.30 -10.7SterlBcp n SBT .01p ... ... 14.98 12.00 48 12.96 +2.0SterlCons STRL ... ... 27 18.90 8.84 106 11.11 -31.8SMadden SHOO .80 ... 22 49.28 36.10 355 48.05 +2.9Stewrdshp SSFN .12 1.0 16 12.75 8.50 1 11.70 +14.1StitchFix n SFIX ... ... ...cc 30.07 14.48 407 20.73 -19.7StockYBc s SYBT .92f 2.4 20 44.50 31.90 147 38.50 +2.1StoneCastle BANX 1.52 7.0 12 22.75 19.66 4 21.70 +7.8StrataS rs SSKN ... ... ...dd 5.01 1.06 142 1.27 +2.9Stratasys SSYS ... ... ...dd 30.88 18.00 1315 19.48 -2.4Strattec STRT .56 1.7 22 49.20 23.85 6 33.03 -24.2StratusPrp STRS 1.00e ... 67 32.75 26.15 3 31.45 +5.9Strayer STRA 1.00 .9 30 109.82 76.40 58 106.14 +18.5StreamHlth STRM ... ... ...dd 2.82 .92 119 1.56 -7.7StrgbrBio n SBBP ... ... ... 9.25 4.00 257 7.40 +2.1StudentTrn STB .44 5.9 18 7.54 5.58 234 7.50 +22.1SummerInf SUMR ... ... ...dd 2.25 .84 9 .89 -40.7SumFWV SMMF .52f 2.0 21 28.16 20.93 7 25.61 -2.7SmtStB s SSBI .48 3.3 21 14.99 11.65 4 14.35 +13.9SumTher n SMMT ... ... ...dd 16.86 8.80 37 13.96 +26.0SunHydrl SNHY .36 .7 43 70.83 35.63 84 50.42 -22.1SundEng n SNDE ... ... ... 9.59 3.61 11 4.76 -19.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 89 2.80 -24.1SunOpta STKL ... ... ...dd 10.20 6.27 229 6.95 -10.3SunPower SPWR ... ... ...dd 11.70 6.46 1061 8.89 +5.5Sunrun n RUN ... ... 8 10.16 4.21 835 9.08 +53.9Sunworks n SUNW ... ... ... 2.14 .90 45 .93 -11.4SuperMicro SMCI ... ... 13 27.90 16.10 132 17.70 -15.4SuperCom SPCB ... ... ...dd 4.95 2.01 27 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 171 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 28 26.62 -.3Supernus SUPN ... ... 45 50.05 29.95 421 47.60 +19.4supprt.cm rs SPRT ... ... ...dd 2.99 2.01 15 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 279 13.81 +3.6SurgPtrs n SGRY ... ... ...dd 24.05 7.10 259 15.75 +30.2Surmodic SRDX ... ... ...cc 40.30 22.35 17 38.05 +35.9SussxB SBBX .30f 1.0 25 32.85 19.75 19 30.15 +12.3SykesEnt SYKE ... ... 38 34.49 25.77 102 29.62 -5.8Symantec SYMC .30 1.0 15 34.20 24.93 13839 28.64 +2.1Synacor SYNC ... ... ...dd 3.95 1.35 471 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 2 17.05 +27.2Synaptics SYNA ... ... ...dd 64.54 33.73 229 44.36 +11.1Synchron SNCR ... ... 27 24.92 6.51 258 11.80 +32.0SyndaxP n SNDX ... ... ...dd 15.43 7.41 99 10.59 +20.9SyneosH h SYNH ... ... ...dd 61.10 31.10 412 38.05 -12.7tSynrgyPh SGYP ... ... ...dd 4.84 1.58 2448 1.59 -28.7Synlogic rs SYBX ... ... ...dd 23.00 8.76 29 13.15 +35.6Synopsys SNPS ... ... 51 94.80 70.55 1117 85.41 +.2sSyntel SYNT 15.00e ... 14 28.72 15.88 481 29.15 +26.8Synthes rs SES ... ... ... 10.24 2.00 6 3.12 +9.9Sypris SYPR .08 5.5 ...dd 1.90 1.03 3 1.46 +5.8SyrosPhar n SYRS ... ... ... 24.38 6.30 60 12.09 +24.3T -:T-MobileUS TMUS ... ... 25 68.88 54.60 3577 64.10 +.9TAT Tch h TATT .34e 3.8 20 12.50 8.20 1 8.90 -15.2TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 48 17.91 -10.6TCP Cap TCPC 1.44 10.1 10 17.25 13.72 120 14.26 -6.7TD Ameritr AMTD .84 1.5 34 63.01 36.12 4427 57.91 +13.3TDH Hld n PETZ ... ... ... 31.75 3.86 9 4.54 -19.5TESSCO TESS .80 4.4 53 24.85 12.15 32 18.05 -10.4TFS Fncl TFSL .68 4.5 50 17.27 14.32 154 15.00 +.4TG Thera TGTX ... ... ...dd 17.35 7.25 936 14.80 +80.5THL Credit TCRD 1.08 13.9 9q 10.25 7.72 81 7.79 -13.9TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 746 1.66 -33.9TPI Co n TPIC ... ... ... 26.00 15.26 169 22.28 +8.9TSR Inc TSRI ... ... 30 11.10 3.80 0 5.32 +2.2TTEC Hl TTEC .54f 1.7 31 43.75 29.70 38 32.60 -19.0TTM Tch TTMI ... ... 20 19.54 12.76 936 14.66 -6.4Tabula n TRHC ... ... ...cc 42.79 11.59 306 40.55 +44.6TactSys n TCMD ... ... ...cc 37.88 18.25 52 34.50 +19.0Taitron h TAIT .10 7.2 ...dd 2.13 1.13 9 1.39 -17.3TakeTwo TTWO ... ... 61 129.25 62.31 1616 99.19 -9.6Talend n TLND ... ... ...dd 52.10 28.92 359 48.89 +30.4TandmD rs TNDM ... ... ...dd 12.20 2.14 2693 7.99 +238.6TandyLthr TLF ... ... 11 9.05 6.79 17 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.28 690 2.99 +15.9Tapimmu n TPIV ... ... ... 4.70 2.58 11 2.71 -30.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 64

Tarena TEDU .28e 2.8 4 21.70 9.78 142 10.09 -32.7TaylrDv TAYD ... ... 22 15.14 9.70 7 10.02 -25.3TechData h TECD ... ... 20 111.10 76.89 523 77.20 -21.2TechComm TCCO ... ... ...dd 15.40 2.30 7 4.55 -60.3sTechTarg TTGT ... ... ... 20.88 8.75 231 20.88 +50.0Tecnoglass TGLS .56 6.7 56 11.00 5.50 14 8.36 +13.7Tecogen TGEN ... ... ... 4.17 2.05 23 3.17 +17.4Telenav TNAV ... ... ...dd 9.25 4.50 24 5.23 -5.0Teligent TLGT ... ... ...dd 9.54 2.43 341 3.56 -1.9Tellurian rs TELL ... ... ...dd 13.74 6.45 1534 9.99 +2.6TenaxTh rs TENX ... ... ... 15.80 4.41 30 6.15 -37.2TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 305 11.00 -8.0TerritBcp TBNK .80 2.6 16 33.00 28.12 34 30.22 -2.1Tesaro TSRO ... ... ...dd 168.92 50.67 510 52.11 -37.1Tesla Inc TSLA ... ... ...dd 389.61 244.59 4348 285.48 -8.3TetraTc TTEK .40 .8 21 53.40 39.95 125 50.75 +5.4Tetraphase TTPH ... ... ...dd 8.75 2.05 398 3.17 -49.7TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 7 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 5 25.43 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 540 97.45 +9.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 6619 102.72 -1.6TexRdhse TXRH 1.00f 1.6 34 63.80 44.29 1067 63.26 +20.1tThe9Ltd NCTY ... ... ... 1.68 .40 241 .37 -41.9TherapMD TXMD ... ... ...dd 8.30 3.50 2308 5.56 -7.9TherpxBio n TRPX ... ... ... 7.80 4.26 52 4.40 -17.6TheravBio TBPH ... ... ...dd 43.44 21.27 339 23.96 -14.1TheStreet TST .10 5.6 3 2.03 .73 101 1.79 +23.41347PrpIns PIH ... ... 42 8.50 6.55 1 6.70 -7.61347PrIn pf PIHPP ... ... ... 25.10 24.15 1 25.02 +2.5TiGenix n TIG ... ... ... 48.00 15.54 0 42.60 +86.0TiberAcq n TIBR ... ... ... 9.58 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 370 10.14 +1.2TileShop TTS .20 ... 30 22.05 5.15 1186 6.90 -28.1TillCap n TIL ... ... ... 5.45 3.30 7 3.85 -12.8TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 17 32.27 +21.5tTintri n TNTR ... ... ... 7.75 1.33 336 1.37 -73.1Tiptree TIPT .12 2.0 18 7.50 5.35 32 5.90 -.8TitanMach TITN ... ... ...cc 25.09 11.68 172 19.25 -9.1tTitanPh rs TTNP ... ... ... 3.05 .91 24 .95 -28.3TivityHlth TVTY ... ... 23 48.50 28.70 1062 36.80 +.7Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 543 14.60 -6.4Tocagen n TOCA ... ... ... 17.95 8.60 72 9.86 -3.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 99 3.08 -10.7TopImage TISA ... ... ...dd 1.75 .95 23 1.11 -2.6Torchlght TRCH ... ... ...dd 1.96 .95 265 1.24 -7.5TowerSemi TSEM ... ... 13 36.69 21.06 591 26.20 -23.1sTownSprts CLUB ... ... ...dd 9.35 3.40 166 9.20 +65.8TowneBank TOWN .56 1.8 ... 35.30 27.85 156 30.50 -.8TraconPh n TCON ... ... ...dd 3.95 2.00 142 2.55 -23.9TractSupp TSCO 1.08 1.6 20 82.68 49.87 5087 66.66 -10.8TradDsk A n TTD ... ... ... 67.30 35.56 474 52.11 +14.0TrnWEnt TWMC ... ... 3 3.10 .95 2 1.20 -34.2TransAct TACT .36 2.9 29 15.80 8.15 15 12.45 -6.0Transcat TRNS ... ... 27 17.45 11.60 3 16.50 +15.8TransGlb TGA .20 12.3 ...dd 1.85 1.07 64 1.63 +13.3TravelCtrs TA ... ... ...dd 6.35 2.95 495 3.40 -17.1TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 4 24.55 -2.8TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 5 24.56 -2.5Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 56 24.25 -3.0Travelzoo TZOO ... ... 38 11.25 5.75 487 10.50 +62.8TrmntMtg n TRMT ... ... ... 17.94 12.54 1 12.86 -12.5Trevena TRVN ... ... ...dd 3.64 1.34 293 1.73 +8.1TriCoBsh TCBK .68 1.8 22 43.80 33.36 40 37.84 -.1TrilliumTh TRIL ... ... ... 13.30 4.15 15 6.55 -9.7TriMas h TRS ... ... 21 28.85 20.05 185 28.35 +6.0Trimble TRMB ... ... 51 45.70 31.22 718 35.08 -13.7TrinityBio TRIB .88 19.5 5 6.54 4.22 43 4.52 -11.4TripAdvis TRIP ... ... 80 50.95 29.50 3128 37.39 +8.5TriStCap TSC ... ... 17 26.30 20.30 67 24.75 +7.6TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 9 26.42 +2.0TriumphBc TBK ... ... 22 44.05 20.50 110 39.00 +23.8tTrivago n TRVG ... ... ... 24.27 4.71 3808 4.51 -34.1Tronc TRNC ... ... 25 24.74 10.80 58 18.63 +5.9Trovagne h TROV ... ... ...dd 1.63 .24 635 .30 -3.9TrueCar TRUE ... ... ...dd 21.75 8.88 1554 9.85 -12.1TruettHrst THST ... ... ...dd 2.40 1.60 7 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 15.40 354 26.51 -9.4TrstNY TRST .26 3.0 17 9.70 7.25 208 8.65 -6.0Trustmk TRMK .92 2.9 18 35.09 28.16 287 32.03 +.5T2 Biosys TTOO ... ... ...dd 7.54 2.50 111 6.66 +61.7Tucows grs TCX ... ... 48 71.75 49.70 106 62.70 -10.5TuesMrn TUES ... ... ...dd 4.10 1.60 158 3.53 +28.2Tuniu TOUR ... ... ...dd 9.88 5.81 196 6.12 -20.2TurtleBc rs HEAR ... ... ... 5.75 1.64 3097 4.89 +169.921stCFoxA FOXA .36 1.0 17 39.13 24.81 17299 36.25 +5.021stCFoxB FOX .36 1.0 15 38.56 24.30 2079 35.84 +5.021Vianet VNET ... ... 17 9.59 4.17 295 5.63 -29.4TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 36 21.71 -18.3TwoRvrBc TRCB .18 1.0 20 20.75 15.71 8 17.43 -3.92U TWOU ... ... ...dd 91.00 39.58 899 79.61 +23.4TymeTch n TYME ... ... ...dd 9.50 2.01 209 2.29 -64.1U -:US AutoPts PRTS ... ... 3 4.13 1.72 283 1.91 -24.2US Concrte USCR ... ... 83 86.35 56.68 350 58.80 -29.7US Gld rs USAU .21e ... ... 5.66 1.05 90 1.27 -22.1UFP Tch UFPT ... ... 26 33.50 25.85 30 32.20 +15.8UMB Fn UMBF 1.16 1.5 21 78.67 62.27 147 77.03 +7.1USEcology ECOL .72 1.3 42 59.70 44.50 47 56.25 +10.3USGlobInv GROW .03 1.0 ... 7.49 1.25 39 2.90 -25.6USA Tc pf USATP ... ... ... 28.26 20.75 0 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 299 8.60 -11.8USA Trk USAK ... ... ...dd 29.15 5.73 136 24.47 +35.0UTStarcm UTSI ... ... 29 6.51 1.94 49 4.90 -13.0Ubiquiti UBNT .17 .2 23 82.30 45.71 121 71.90 +1.2UltaBeauty ULTA ... ... 33 314.86 187.96 928 243.61 +8.9UltimSoft ULTI ... ... ...cc 257.93 181.59 202 240.12 +10.0UltraClean UCTT ... ... 9 34.59 15.36 2810 18.64 -19.3UltPetro n UPL ... ... ... 12.39 2.36 5751 2.70 -70.2Ultragenyx RARE ... ... ...dd 71.99 41.67 321 51.22 +10.4Ultralife ULBI ... ... 23 10.95 5.45 51 8.45 +29.0Umpqua UMPQ .80f 3.3 23 24.73 16.76 2161 23.91 +15.0UniQure QURE ... ... ... 32.71 4.72 212 29.24 +49.3UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.55 -11.6UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 486 38.47 +6.4UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 52.00 -1.8UnBnOH UBCP .52 4.2 18 14.00 11.33 1 12.50 -5.7UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.07 -.6UBSI UBSI 1.36 3.9 22 42.40 31.70 404 34.50 -.7UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 5 25.47 +23.9UtdCmBks UCBI .48f 1.5 21 33.60 24.47 460 32.40 +15.1 UCmntyFn UCFC .24 2.3 18 10.70 7.81 49 10.29 +12.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 112 16.89 -4.3UtdFire UFCS 1.12 2.2 87 50.47 38.95 50 50.24 +10.2UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 32 19.14 +11.0UtdNtrlF UNFI ... ... 15 52.69 29.53 336 45.50 -7.7USecBcCA UBFO .36 3.2 25 11.65 7.80 7 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .60 23 1.14 -24.0USLime USLM .54 .7 21 101.40 70.56 2 73.90 -4.2UtdTherap UTHR ... ... 7 152.55 106.30 243 110.87 -25.1UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.00 -2.7UnitGrp UNIT 2.40 14.0 66 27.78 13.81 1661 17.13 -3.7UnityBcp UNTY .28f 1.3 17 24.25 15.35 7 21.65 +9.6UnivDisp OLED .24f .3 52 209.00 84.65 1126 90.55 -47.6UnvElc UEIC ... ... 33 72.50 41.95 74 49.45 +4.7UnivFor s UFPI .35e 1.1 18 39.58 25.93 238 32.60 -13.3UnvLogist ULH .42f 1.9 16 25.65 12.55 107 21.65 -8.8UnvStainls USAP ... ... ...dd 31.20 16.21 82 29.83 +39.3UnivstPa UVSP .80 2.7 17 32.35 26.61 99 29.25 +4.3UnumTh n UMRX ... ... ... 12.70 10.15 48 11.79 +6.1UplandSoft UPLD ... ... ...dd 31.70 17.49 183 27.44 +26.7UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.95 +5.1UrbanOnD UONEK ... ... ... 3.30 1.35 6 1.95 +11.4sUrbanOut URBN ... ... 24 40.23 16.19 1074 39.98 +14.0UrogenP n URGN ... ... ... 66.38 13.01 76 57.47 +54.4UtahMed UTMD 1.08 1.0 ... 109.65 61.55 9 105.70 +29.9V -:VBI Vac n VBIV ... ... ... 5.10 3.04 83 3.28 -23.2VEON VEON .28e 10.3 ... 4.47 2.20 7413 2.71 -29.4VOXX Intl VOXX ... ... 5 9.00 4.64 60 4.95 -11.6VSE Corp s VSEC .28 .5 19 59.90 40.07 30 52.15 +7.7Valerits hn VLRX ... ... ... 7.30 1.19 712 1.78 -37.5ValueLine VALU .76 3.5 20 22.58 13.26 1 21.61 +11.7VanE GenD GNRX ... ... ...q 64.65 53.83 11 57.02 -3.9VanE VecBi BBH ... ... ...q 136.83 113.36 20 116.81 -6.3VandaPhm VNDA ... ... ...dd 20.40 11.90 413 14.65 -3.6VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 104 66.76 -.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 30 65.32 -1.5VangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 97 77.08 -4.0V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 335 60.98 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.80 157 59.85 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 2226 78.13 -1.5VanTotBd n VTC 2.43 3.0 ... 88.99 81.13 1 81.33 -4.3VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 2 122.52 -.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 6 140.35 +3.6VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 1 109.35 -.2VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 32 124.45 +1.8VanR1KGr VONG 1.64e 1.2 ...q 149.80 117.87 42 140.71 +1.9VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 42 62.22 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 22 106.10 -2.3VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 115 122.42 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 365 51.14 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 170 88.54 -7.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 64 72.62 -6.9VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 1421 83.57 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 299 48.85 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1089 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 610 56.95 +.2VantEng n VEAC ... ... ... 9.95 9.62 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.28 9.97 2 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 138 36.63 -8.8Varonis VRNS ... ... ...dd 68.25 30.55 180 66.40 +36.8sVascoDta VDSI ... ... 64 15.60 11.05 121 15.45 +11.2VascuBio VBLT ... ... ... 9.05 2.01 34 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 14 5.28 -15.2VeecoInst VECO ... ... ...dd 34.38 10.85 274 16.85 +13.5VBradley VRA ... ... 21 12.83 6.99 187 11.46 -5.9Veracyte VCYT ... ... ...dd 9.80 5.23 80 6.15 -5.8Verastem VSTM ... ... ...dd 5.71 1.71 709 4.22 +37.5sVericel VCEL ... ... ...dd 13.20 2.35 1574 12.85 +135.8VerintSys VRNT ... ... ...cc 44.55 37.05 158 42.15 +.7Verisign VRSN ... ... 33 127.24 87.55 1316 120.90 +5.6Verisk VRSK ... ... 37 108.58 75.60 932 106.64 +11.1Veritex VBTX ... ... 25 29.69 23.84 125 29.23 +5.9Veritone n VERI ... ... ... 74.92 7.76 322 18.59 -19.9Vermillion VRML ... ... ...dd 2.10 .88 194 1.21 -37.3VeronaPh n VRNA ... ... ... 25.55 10.44 6 17.08 +43.9Versartis VSAR ... ... ...dd 22.10 1.50 211 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 32 1.12 +17.9VertxPh VRTX ... ... ...cc 178.25 113.66 1987 158.81 +6.0Veru Inc VERU ... ... ...dd 3.00 .90 119 1.82 +59.6ViaSat VSAT ... ... ...dd 80.26 57.75 162 64.12 -14.3ViacomA VIA .80 2.2 8 45.65 28.20 28 36.05 +3.3ViacomB VIAB .80 2.6 7 44.12 22.13 2519 30.97 +.5Viavi VIAV ... ... 20 11.89 8.34 2152 9.77 +11.8Vical rs VICL ... ... ...dd 3.70 1.32 28 1.47 -19.7Vicor VICR ... ... ... 37.45 16.30 406 36.60 +75.1VicDvAcc n VSDA ... ... ... 29.50 25.36 27.46 -3.5VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.55 -.1Vict500VW CFA .44e .9 ...q 52.01 42.35 30 49.02 +.5VictDisEnV CSF .38e .8 ...q 49.05 39.59 10 45.04 -.2Vict500EV CFO .47e 1.0 ...q 52.03 42.35 39 49.02 +.5VicEM Hi n CEY ... ... ... 28.35 24.47 25.80 -1.2VictDevVol CIZ .01j ... ...q 39.92 31.04 13 35.35 +.7VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 22 45.69 -1.6VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.13 +.1VictIntlVol CIL .15e ... ...q 46.94 35.93 0 40.97 +.8VicEmMkt CEZ ... ... ... 31.99 27.33 2 29.15 -1.7VictLCHiDv CDL .44e ... ...q 47.44 40.92 10 44.50 -1.8VictIntHiD CID .33e ... ...q 38.00 33.37 2 35.74 -1.3tVictCap n VCTR ... ... ... 13.50 10.30 45 10.50 -9.5ViewRay n VRAY ... ... ... 10.64 4.40 306 7.56 -18.4VikingTh n VKTX ... ... ...dd 7.36 .88 805 3.88 -4.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 21 27.04 +17.9ViperEnPt VNOM 1.92f 6.8 32 29.82 14.76 644 28.09 +20.4VirTra n VTSI ... ... ... 7.36 4.75 3 5.17 -17.9Virco VIRC .06 1.5 ... 6.05 3.92 4 4.05 -19.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 423 35.60 +94.5VirtusInv VRTS 1.80 1.6 16 135.90 97.60 42 114.15 -.8VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 8 98.25 -2.7Virtusa VRTU ... ... 60 52.88 25.72 125 48.00 +8.9VistaGn n VTGN ... ... ... 2.65 .69 422 .93 -16.4Visteon s VC ... ... 24 140.64 91.20 976 124.16 -.8VitalThera VTL ... ... ...dd 7.30 2.25 109 5.70 -4.2ViveveMd n VIVE ... ... ...dd 8.75 2.95 129 3.18 -36.0tVivopwr n VVPR ... ... ... 4.72 1.44 4 1.40 -51.7Vivus VVUS ... ... 2 1.38 .33 211 .37 -27.4Vodafone VOD 1.77e 5.9 ... 32.75 25.90 2362 29.93 -6.2VoyagerT n VYGR ... ... ...dd 31.91 8.10 252 18.71 +12.7vTvThera n VTVT ... ... ...dd 8.40 .65 4660 2.00 -66.7 Vuzix VUZI ... ... ...dd 11.40 4.10 207 6.45 +3.2W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 2 9.88 +3.8WD 40 WDFC 2.16 1.6 33 137.70 100.60 32 131.90 +11.8WMIH WMIH ... ... ...dd 1.61 .60 374 1.41 +66.1WSFS s WSFS .44f .9 17 53.00 42.45 65 51.20 +7.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.83 -19.4WVS Fn WVFC .32a 2.0 25 18.05 14.76 4 16.08 +3.8WalgBoots WBA 1.60 2.4 14 87.79 61.74 4875 66.74 -8.1WashFed WAFD .68f 2.1 15 37.70 29.80 449 32.20 -6.0WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.1 19 59.10 47.00 25 56.25 +5.6WaterstnF WSBF .48a 2.8 17 20.40 16.60 27 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 73 45.15 +28.6WaysideT WSTG .68 5.1 6 21.75 12.60 1 13.40 -19.8Web.com WEB ... ... 7 25.95 17.20 266 18.70 -14.2WeiboCorp WB ... ... ... 142.12 53.42 1383 111.61 +7.9sWelleslyBc WEBK .20 .6 26 31.75 25.00 3 32.50 +9.4Wendys Co WEN .34f 2.0 18 17.75 13.57 1948 17.17 +4.6WernerEnt WERN .28 .8 24 43.95 25.15 1825 34.00 -12.0Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 132 43.89 +8.0WestBcp WTBA .80f 3.1 17 28.00 20.90 16 26.05 +3.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 89 56.79 -4.6WestellT rs WSTL ... ... ...cc 4.60 2.48 127 2.98 -20.5WDigital WDC 2.00 2.3 10 106.96 76.59 4213 87.91 +10.5WstNwEnB WNEB .16 1.5 26 11.25 9.30 29 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.11 382 2.22 -41.0WestwtrRs WWR ... ... ... 1.88 .50 98 .52 -51.7WeycoGp WEYS .88 2.4 24 37.79 26.51 13 37.13 +24.9Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 26 15.50 -29.2Wheelr pfD WHLRD 2.19 13.9 ... 26.10 14.66 1 15.73 -21.7Wheeler rs WHLR 1.36 37.9 ...dd 13.95 3.25 57 3.59 -64.0WhiteHFin WHF 1.42 11.0 8 15.05 10.92 24 12.89 -3.9WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2Wilhelmina WHLM ... ... 28 8.73 5.58 0 6.97 +7.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 50 12.95 +2.0WillmValV WVVI ... ... 22 8.86 7.70 12 8.25 WillVV pfA WVVIP .22e 4.5 ... 9.00 4.17 1 4.85 -6.9Willdan WLDN ... ... 22 36.87 19.25 78 29.24 +22.1sWillisLFn WLFC ... ... 14 35.47 22.27 8 35.42 +41.9WillisTwW WLTW 2.40f 1.6 23 165.00 128.91 400 149.95 -.5Windstm rs WIN .60 40.5 ...dd 5.75 1.28 704 1.48 -20.0Wingstop n WING .28a .6 69 52.00 28.28 516 49.40 +26.7Winmark WINA .60f .5 23 144.10 121.20 3 133.30 +3.0WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76f .8 20 93.55 67.74 285 91.33 +10.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 3 26.77 -4.3WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.36 +9.9WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 12 34.89 -2.3WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 77 40.50 -2.2WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 20 84.47 -2.0tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.15 2 70.45 -3.6WisdomTr WETF .12m 1.2 28 13.41 7.87 2422 9.82 -21.8WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 16 26.61 -2.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 44.11 +1.8WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 10 48.00 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 11 21.55 +5.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 35 24.02 -.6WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 31.91 -.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 22 45.69 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.50 -5.3Wix.com WIX ... ... ... 89.95 50.90 322 83.50 +45.1Woodward WWD .57 .8 27 89.30 65.22 228 73.54 -3.9Workday WDAY ... ... ...dd 140.00 80.76 1376 125.93 +23.8Workhrs rs WKHS ... ... ...dd 4.89 1.90 55 2.73 +6.6WldAccept WRLD ... ... 14 121.17 51.15 32 101.05 +25.2WrightMed WMGI ... ... ...dd 30.91 19.04 453 20.09 -9.5WrightM rt WMGIZ ... ... ... 1.77 1.25 5 1.40 -7.6Wynn WYNN 3.00f 1.6 51 203.63 115.22 2337 184.26 +9.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 69 .83 -48.6XOMA rs XOMA ... ... ...dd 37.25 5.86 104 24.48 -31.2XTL Bio rs XTLB ... ... ... 4.14 1.61 1.70 -25.7XBiotech n XBIT ... ... ... 11.85 2.77 23 5.00 +26.9XcelBrnds XELB ... ... 13 5.00 2.00 5 3.00 -9.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2817 46.48 -3.4Xcerra XCRA ... ... ... 13.29 9.05 415 12.15 +24.1Xencor XNCR ... ... ...dd 34.63 18.55 366 29.48 +34.5XeneticB n XBIO ... ... ... 4.85 1.75 3 1.82 -5.2XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 49 5.25 +85.8Xilinx XLNX 1.44f 2.2 34 78.02 59.25 4240 64.72 -4.0Xperi XPER .80 3.6 ...dd 35.40 16.70 145 22.40 -8.2XploreTch XPLR ... ... 81 4.20 1.54 6 3.23 +13.7XpressSp rs XSPA ... ... 1 1.95 .56 98 .62 -54.7Xunlei Ltd XNET ... ... ... 27.00 3.11 343 13.00 -15.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 1444 8.43 -41.4YY Inc YY ... ... 6 142.97 45.13 828 92.56 -18.1Yandex YNDX ... ... 96 44.49 23.30 5641 32.73 -.1YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 81 7.75 +3.6Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 664 1.74 -1.7YintechIn n YIN .36e 4.0 ... 17.70 8.51 20 9.06 -5.2YogaWks n YOGA ... ... ... 5.85 1.98 9 2.37 -16.3YorkWater YORW .67 2.1 32 39.86 27.45 27 32.60 -3.8Youngevt n YGYI ... ... ... 7.00 3.44 4 3.54 -14.3YulongE rs YECO ... ... ... 9.00 1.25 11 3.25 +20.4ZK Intl n ZKIN ... ... ... 16.00 6.01 9 6.71 -31.5Zafgen ZFGN ... ... ...dd 10.00 3.21 159 6.54 +41.6Zagg ZAGG ... ... 22 23.70 6.80 189 11.40 -38.2ZaiLab n ZLAB ... ... ... 35.74 17.86 35 18.41 -13.3Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 2 4.05 +4.4ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.16 +11.5ZebraT ZBRA ... ... ...cc 148.71 91.12 267 136.36 +31.4ZillowA s ZG ... ... 98 59.73 36.29 327 47.26 +16.0ZillowC n Z ... ... ... 59.99 36.51 994 47.31 +15.6ZionO&G ZN ... ... ...dd 6.90 1.13 214 4.15 +92.1ZionsBcp ZION .80f 1.5 18 57.29 38.43 1621 55.07 +8.3ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.88 3.33 805 4.41 +6.5Zix Corp ZIXI ... ... 34 6.67 3.82 156 5.10 +16.4Zogenix rs ZGNX ... ... ...dd 45.85 10.05 298 39.55 -1.2ZosanoP rs ZSAN ... ... ... 35.40 4.05 233 4.18 -59.8Zscaler n ZS ... ... ... 34.83 26.06 396 28.65 -13.2Zumiez ZUMZ ... ... 24 26.30 11.43 301 23.75 +14.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page 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 1.58 AIM Premier U.S. Gov 21 1.59 AIM Short Term Invts 44 1.60 AIM Short Term Invts 12 1.55 AIM Short Term Invts 13 1.79 AIM Short Term Invts 16 1.84 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.41 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 36 1.60 AmC CapPr 53 1.22 AmC Prime 35 1.42 AmCentUSGv 45 1.25 AmCPrime t 35 1.17 American Century Pri 35 .67 BBH MM Inst 39 1.37 BBH MMkt 39 1.12 BLFMuniDlr 25 1.29 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 15 1.21 BNYMellon M 15 1.47 BNY Mellon National 14 1.23 BR TFdCsMg 30 1.05 BL FedTrDlr 44 1.31 BLFTrCsMg 52 1.07 BLFT Adm 30 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.33 BLFedFdPCS p 34 1.07 BLFFedFnd 34 1.58 BRInst 25 1.79 BLFCASel p 10 .72 BLFedFdSel p 34 .75 BLMunFdSel 25 .74 BLFTempFdSel 31 .82 BlackRock Liquidity 34 1.54 BlackRock Liquidity 44 1.16 BlackRock Liquidity 34 1.18 BlackRock Liquidity 52 1.17 BlackRock Liquidity 6 .80 BlackRock Liquidity 30 1.15 BlackRock Liquidity 44 1.06 BlackRock Liquidity 34 1.08 BlackRock Liquidity 52 .74 BlackRock Liquidity 30 1.51 BlackRock Liquidity 30 .72 BLF FedTr 44 1.56 BLF TrsTr 52 1.57 BLFTrsTrDlr 52 1.32 BLFT FundDlr 30 1.30 BLFMunCsh 12 1.27 BRInvest 25 1.44 BlackRock Money Mark 25 .74 BLNYMfPCS p 6 1.12 BRSvc 25 1.52 BLFTempFdPCS 31 1.37 BRLiqTrsTAd 52 1.47 BLFM MuniCsh 12 1.52 BLF TempFd 31 1.86 BLFTmpDlr 31 1.62 BLFTmCsDlr 30 1.61 BLFedTrAd 44 1.46 BLCAMunPC p 10 1.03 BlkrkLqTmpAd 31 1.76 BRLiqTmpCR 31 1.47 BLMuAdm 25 1.44 BLF TmpCsh 30 1.86 BLFT TrFund 30 1.55 BLFedAdm 34 1.48 BLMuCshMg 25 1.03 BLFTmCshMg 31 1.37 CNIGovtA p 22 .96 California Tax-Free 33 1.13 CapResFd p 34 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 30 1.50 CashResInst 30 1.54 CavanalCshAd 23 1.12 Cavanal Hill Governm 23 1.44 Cavanal Hill Governm 23 1.49 Cavanal Hill Governm 23 1.41 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 57 1.57 CitiznSelTreB 57 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 1.38 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 30 1.67 DWSMSerInst 30 1.67 DWS MMkt 22 1.45 DWS Variable NAV Mon 19 2.03 DavisGvtA 57 .01 Deutsche Money Marke 22 1.25 Deutsche Money Marke 22 .49 Deutsche Money Marke 22 1.45 DryBasic 24 1.55 DryInsPfGHm 12 1.59 DryInsPfGvP 12 1.34 DryTrsAgcyC 15 1.29 DryResInst 12 1.64 Dreyfus Cash Mgmt Ad 28 1.81 Dreyfus Cash Mgmt In 28 1.91 Dreyfus Cash Mgmt In 28 1.66 Dreyfus Government S 30 1.12 Dreyfus Government S 30 1.27 Dreyfus Government S 30 1.42 Dreyfus Government S 30 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 57 1.62 Dreyfus Institutiona 19 1.81 Dreyfus Institutiona 49 1.26 Dreyfus Institutiona 49 1.51 Dreyfus Institutiona 15 1.59 Dreyfus Instl Prefer 19 1.75 Dreyfus Liquid Asset 25 1.41 Dreyfus Liquid Asset 25 1.00 Dreyfus Municipal Ca 14 1.48 Dreyfus Municipal Ca 14 1.24 Dreyfus New York Mun 20 1.46 Dreyfus New York Mun 20 1.21 Dreyfus Prime Money 51 1.85 Dreyfus Tax Exempt C 7 1.47 Dreyfus Tax Exempt C 7 1.24 Dreyfus Treasury Cas 23 1.53 Dreyfus Treasury Cas 23 1.28 Dreyfus Treasury Cas 23 1.43 Dreyfus Treasury Cas 23 1.13 Dreyfus Treasury Sec 46 1.52 Dreyfus Treasury Sec 46 1.26 Dreyfus Treasury Sec 46 1.41 Dreyfus Treasury Sec 46 1.11 Dreyfus Treasury and 17 1.59 DryfLA 25 1.11 DryInTrAgcHm 15 1.54 DryTrPmCsh I 49 1.54 DryfGenTrPrA 32 .66 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.84 FIMMDomII 16 1.69 FIMMDomIII 16 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 1.37 FIMMTrOnly3 38 1.26 FIMMTrOnly I 38 1.51 FIMM Treasury Only P 38 1.55 FIMM Treasury Portfo 40 1.58 FIMMTry I 40 1.54 FIMMTryII 40 1.39 FIMMTryIII 40 1.29 FedCAMuniII 28 1.06 FedCAMunCS p 28 .71 FedCAMunCap 28 1.36 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.32 FedMMEagle 36 1.61 FedNYMun WS 35 1.43 FedPAMu WS 18 1.32 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 33 1.89 FedPrObSvc 33 1.69 FedTrstUSTr 27 1.50 FedTrsOb IS 24 1.54 FedTreasObSv 24 1.29 FedTrsOblCp 24 1.44 FedUSTCshSv 46 1.27 FedUSTrsIns 46 1.51 FedVaMuCsCS p 17 .84 Federated Government 32 .58 Federated Government 43 1.21 Federated Government 34 .86 Federated Government 34 .47 Federated Government 34 .47 Federated Government 34 .87 Federated Government 32 .90 Federated Government 32 .69 Federated Government 32 1.58 Federated Institutio 6 1.65 Federated Institutio 36 1.57 Federated Institutio 36 1.72 Federated Institutio 33 1.84 Federated Institutio 36 1.81 Federated Municipal 33 1.07 Federated Municipal 33 1.30 Federated Municipal 33 .83 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 27 .80 Federated Trust for 27 .65 FedMstr 22 1.86 FidTrAdvC t 35 .29 Fidelity California 20 1.49 Fidelity California 20 1.24 Fidelity Domestic Po 16 1.79 Fidelity Flex Govern 14 1.74 Fidelity Government 27 .79 Fidelity Government 27 1.04 Fidelity Government 27 1.42 Fidelity Government 27 1.49 Fidelity Government 27 1.06 FidGovPortS 25 1.52 Fidelity Insti Money 20 1.96 Fidelity Insti Money 16 1.88 Fidelity Insti Money 16 1.35 Fidelity Insti Money 40 1.04 Fidelity Insti Money 38 1.02 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 38 1.27 FidMMPortS 20 1.87 Fidelity Massachuset 22 1.51 Fidelity Massachuset 22 1.26 Fidelity Money Marke 20 1.79 Fidelity New Jersey 51 1.50 Fidelity New Jersey 51 1.25 Fidelity New York AM 24 1.52 Fidelity New York AM 24 1.27 Fidelity SAI Municip 28 1.62 Fidelity Series Gove 25 1.74 Fidelity Tax-Exempt 39 1.42 Fidelity Treasury Mo 35 1.31 Fidelity Treasury On 38 1.46 FidTrPortsS 40 1.49 FidTrsyCR 35 .78 FidTryDly M 35 1.03 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 56 1.65 Gabelli U.S. Treasur 56 1.60 GabelliUST 56 1.60 GartmrMMPr 37 1.17 GnCAMuB 7 .86 GnTrsAgcy A 29 1.00 GnTrsAgcy R 29 1.20 GnGvSec 35 .95 GeneralB p 27 1.01 General Government S 35 1.21 GnGovB p 35 .74 General Money Market 27 1.44 General Municipal Mo 10 1.19 General Treasury Sec 32 .94 General Treasury Sec 32 1.11 General Treasury and 29 .75 GnMMkt 27 1.24 Goldman Sachs Fds, F 36 1.46 Goldman Sachs Fds, F 36 1.53 Goldman Sachs Financ 38 1.92 Goldman Sachs Financ 38 1.52 Goldman Sachs Financ 38 1.77 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 28 1.10 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09 Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 38 1.90 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 38 1.75 Goldman Sachs Financ 39 1.31 Goldman Sachs Financ 39 1.06Goldman Sachs Financ 39 1.46 Goldman Sachs Financ 36 1.06 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 28 1.57 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 38 1.99 Goldman Sachs Financ 38 1.97 Goldman Sachs Financ 38 1.85 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 39 1.41 Goldman Sachs Financ 28 1.45 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 39 .90 Goldman Sachs Financ 39 .76 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 36 .93 Goldman Sachs Financ 36 .76 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 29 .94 Goldman Sachs Financ 29 .79 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 38 1.66 Goldman Sachs Financ 28 .95 Goldman Sachs Financ 28 .80 Goldman Sachs Financ 28 1.25 Goldman Sachs Financ 38 1.35 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 38 1.65 Goldman Sachs Financ 38 1.21 Goldman Sachs Financ 38 1.36 Goldman Sachs Financ 28 .60 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 36 1.08 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 36 1.23 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 36 .78 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 36 1.33 Goldman Sachs Financ 36 1.58 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 33 1.10 Goldman Sachs Invest 13 .55 Goldman Sachs Invest 13 1.30 Goldman Sachs Invest 33 1.65 Goldman Sachs Invest 33 1.90 Goldman Sachs Invest 33 .90 Goldman Sachs Invest 33 1.65 GovTxMgSvc 43 1.25 GovObTR 32 1.06 GovTxMgIS 43 1.50 Government Fund Clas 42 1.44 Government Obligatio 21 1.60 Government Obligatio 21 1.57 GovResFd P 34 .72 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 32 1.44 HSBC U.S. Treasury M 32 1.19 HSBC U.S. Treasury M 32 1.55 HSBC U.S. Treasury M 32 1.51 HSBC U.S. Treasury M 32 1.53 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 15 1.73 HeritInst 15 1.86 HewittMM p 42 .26 ING MM A 31 1.33 ING MM I 31 1.33 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .82 Invesco Tax-Exempt C 12 .84 Investor Cash Tr, Tr 50 1.54 Investor Tax-Exempt 13 1.45 Investor Tax-Exempt 13 1.05 Investor Tax-Exempt 13 1.30 Investor Tax-Exempt 13 1.52 Investor Tax-Exempt 13 1.40 Investor Tax-Exempt 13 .90 Investor Tax-Exempt 13 .75 Investor Tax-Exempt 13 1.20 InvCshTrTrs 50 1.62 Investors Cash Tr, T 50 1.16 Investors Cash Trust 50 1.59 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 14 1.03 Ivy Government Money 14 1.27 IvyMonyyC t 14 .11 IvyMnyA 14 1.04 IvyMM B 14 .07 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 16 1.64Liquid Assets Portfo 16 1.64 Liquid Assets Portfo 16 1.29 Liquid Assets Portfo 16 1.81 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 1.20 Meeder Institutional 34 1.79 MeederRetl 35 1.49 ML CMAMn 40 1.18 ML CMATr 47 1.13 MilestnTOInst 32 1.48 MilestnTOInv 32 1.21 MHLIRSel 23 1.86 MMktGS2 42 1.58 MMktGS4 42 1.33 MMktProFdInv 30 .77 MMktProFdSvc 30 .27 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 27 1.39 NorthInstGovSel 41 1.51 Northern 27 1.72 NorthernGvSl 40 1.35 Northern Institution 6 1.60 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/Friday, April 27, 2018

PAGE 65

Northern Institution 41 1.51 NorthInstTreas 43 1.54 NorthernUSGv 45 1.37 OppCshResN t 47 1.14 OppenhCshB p 47 1.15 OppenhCshC p 47 1.14 OppCshRes 47 1.14 Oppenheimer Governme 47 1.17 Oppenheimer Institut 45 1.65 Oppenheimer Institut 45 1.61 Oppenheimer Institut 45 1.58 OppMMFd A 47 1.17 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.52 PIMCO Government Mon 10 1.61 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PNC Government Money 26 1.47 PNC Gov A 26 1.43 PNC Gov I 26 1.53 PNC TrA p 38 1.37 PNC Tr I 38 1.47 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.31 PW PACE P 24 1.14 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.15 Pioneer U.S. Governm ... .60 PionrCs ... 1.01 PremGvtMP 21 1.59 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 33 1.39 PruMMartD 36 1.16 PruMMrtZ 36 1.34 Prudential Governmen 36 1.16 Prudential Governmen 36 1.13 Prudential Governmen 36 1.19 PruInstMM A 11 1.74 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .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 46 .75 SEI DITGovA 42 1.44 SEI DITGvIIA 53 1.52 SEI DITTrsA 41 1.54 SEI DITTrIIA 46 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 16 1.54 STIT STIC Prime Por 13 1.49 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 16 .97 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 12 1.30 STIT Tax-Free Cash R 12 1.51 STIT Treasury Obliga 42 1.57 STIT Treasury Obliga 42 1.54 STIT Treasury Obliga 42 1.32 STIT Treasury Portfo 44 1.30 STIT Treasury Portfo 44 1.57 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 27 1.64 SchwbRetAdv 30 1.64 Schwab Retirement Go 35 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 16 1.32 SchbValAdv 29 1.65 SchwValAdUlt 29 1.80 Schwab Variable Shar 29 1.79 SchwbGv 23 1.11 SchbMM 6 1.48 Schb UST 16 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 25 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 29 1.58 State Street Insti U 21 1.62 State Street Insti U 21 1.28 State Street Institu 21 1.66State Street Institu 21 1.60 State Street Institu 25 1.52 State Street Institu 29 1.50 State Street Institu 21 1.55 State Street Institu 21 1.38 State Street Institu 29 1.23 State Street Institu 21 1.64 State Street Institu 25 1.55 State Street Institu 25 1.85 State Street Institu 25 1.82 State Street Institu 25 1.66 State Street Treasur 25 1.64 SunAmMMA 37 .01 T. Rowe Price Govern 40 1.43 T. Rowe Price Instit 39 1.76 T. Rowe Price Tax-Ex 42 1.24 TDAM California Muni 20 .82 TDAM Insti U.S. Gov 47 1.23 TDAM Insti U.S. Gove 47 1.48 TDAM Institutional T 43 .70 TDAM Institutional T 43 1.22 TDAM Institutional U 47 .83 TDAMMMInv 52 1.27 TDAMMMkPr 52 1.27 TDAM Money Market Po 52 1.37 TDAM Money Market Po 52 1.17 TDAM Municipal Portf 26 .79 TDAM New York Munici 13 .93 TDAM U.S. Government 35 .92 TDAMUSGv 35 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 43 1.30 Thriv MM Inst 32 1.28 Thriv MMk A 32 1.18 TreasObTR 24 1.04 Treasury Obligations 27 1.55 Treasury Portfolio P 43 1.49 U.S. Government Mone 45 .50 U.S. Government Mone 45 1.01 U.S. Government Mone 45 1.71 U.S. Treasury Money 43 1.41 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 26 1.24 UBS Select Governmen 26 1.60 UBS Select Governmen 26 1.29 UBS Select Governmen 26 1.56 UBS Select Governmen 26 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 8 1.56 UBS Tax-Free Investo 8 1.29 UBS Tax-Free Preferr 8 1.60 US Government Money 32 .73 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 31 1.33 Voya Government Mone 31 1.33 Voya Government Mone 31 .33 Voya Government Mone 31 1.33 Voya Liquid Assets P 32 1.20 Voya Liquid Assets P 32 1.45 Voya Liquid Assets P 32 1.05 Voya Money Market Po 32 1.39 Voya Money Market Po 32 1.24 WA Select Tax Free R 9 1.55 WF 100% Treasury Mon 29 1.46 WF Government Money 23 1.57 Wells Fargo 100% Tre 29 1.36 WellsFargo A 14 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 20 1.30 WFGovAdm 23 1.37 WFGvtMMA 23 1.10 Wells Fargo Heritage 15 1.93 Wells Fargo Heritage 15 1.63 WellsFargoI 100 29 1.16 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.21 Wells Fargo Money Ma 14 1.83 Wells Fargo Money Ma 14 1.53 Wells Fargo Municipa 5 1.60 WellsF100TrA 29 1.01 WellsFargo TrsyS 20 1.20 WellsFargoTrsyA 20 1.03 WellsFargo TrsyI 20 1.45 WFGvMMInst 23 1.51 Western Asset Govern 45 1.02 Western Asset Govern 45 .75 WA GvtRsvA 45 1.15 WAInstGvInst 45 1.59 Western Asset Insti 52 1.45 Western Asset Insti 47 1.76 Western Asset Instit 45 1.54 Western Asset Instit 45 1.54 Western Asset NY Tax 9 1.16 Western Asset Prime 30 1.46 Western Asset Tax Fr 9 .66 Western Asset Tax Fr 9 1.16 Western Asset US Tre 52 .70 WstnUSTrN 52 1.10WstnInstLqRsI 47 1.81 WstnPrmLiq 47 1.53 WstnInstUSTR 52 1.51 WstnPrmUSTR 52 1.25 Wilm GovSel 36 1.32 Wilm TrAdm 38 1.03 Wilm TrSvc 38 .87 Wilm TrSvc 38 1.28 Wilm GovAdm 36 1.07 Wilmington U.S. Gove 36 .92 WilmUSGov 36 1.42Tax ExemptAIMTx 12 .72 AmC CATF 14 1.30 AmC TF 10 1.38 BMO TaxF I p 8 1.61 BMO TaxF Y 8 1.36 BNYMelNMuM 14 1.48 BLMunFdPCS p 25 1.07 BRLM Muni 25 1.54 BRF NYMuni 6 1.60 BRFCAMuni 10 1.52 CashActTxEMgd 27 1.27 FIMMTxExII 32 1.41 FIMMTxEx3 32 1.31 FIMMTxExI 32 1.56 FedCAMuniSv 28 1.21 FedCAMu WS 28 1.46 FedGAMuCsh 11 1.36 FedMAMuCS p 32 .75 FedMAMuniSv 32 1.16 FedMuObl A 33 1.64 FedMuOblCap 33 1.54 FedMunOblSv 33 1.39 FedNYMuCSv 35 1.21 FedNYMuCS p 35 .74 FedNYMuCsII 35 .98 FedPAMuniCS 18 .73 FedPAMuCsSv 18 1.12 FedTaxFObWS 32 1.59 FedTxFrObSv 32 1.34 FedMuniSvc 17 1.23 FedTxF c 6 1.70 FidCA 20 1.25 FidCT 43 1.26 FidMA 29 1.22 FidMI 27 1.26 FidMuMM 40 1.35 FidNJ 49 1.17 FidNY 30 1.22 FidOH 50 1.21 FidPA 25 1.26 FidSpCA 20 1.38 FidSpMA 22 1.40 FidSpNJ 51 1.39 FidSpNY 24 1.41 FidTEDly M 39 1.05 FidAZ 14 1.32 Fid TECR 39 .80 FidTxEx MM 39 1.30 FidTaxExPortS 32 1.51 FinSq TEF 13 1.55 FstAmTFA 26 .99 FstAmTxFY 26 1.29 FsAmTxFObII 26 1.44 FstAmTFObZ 26 1.54 GenNJMun 24 .93 GenNYMuB 20 1.03 GnMuB p 10 .74 GnNYMuB p 20 .64 GnCalMu 7 1.10 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 1.60 NorthernMun 8 1.42 PremierTxEx 10 1.58 SchwAMTTxF 10 1.23 SchwNYMuVA 13 1.45 SchwNYMuSw 13 1.20 SchwTxFValAd 10 1.45 ShwbTE 12 1.37 SchwabTxEx 12 1.47 Schwb CA 13 1.18 ScudTECshInst 27 1.43 TDAMCAMu 20 .92 TDAMMuni 26 .89 TDAMNYMu 13 1.03 TRowSumMu 44 1.19 TRowCA c 33 .91 TRowNY c 27 1.17 TRowTE c 42 1.17 USAATxEx 20 1.22 VangNJ 42 1.47 VangCA 27 1.47 VangPA 18 1.56 VangNY 24 1.53 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 9 1.01 WstnInstTxFR 9 1.60 WstnNYTxR N 9 1.01 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 99.31 100.00 +0.01 1.59 9.13 May 18 k 100.11 100.12 -0.01 1.82 .88 May 18 p 99.29 99.30 1.71 1.00 May 18 p 99.29 99.30 1.70 2.38 May 18 p 100.02 100.03 +0.01 1.66 1.13 Jun 18 p 99.29 99.30 1.69 .63 Jun 18 p 99.25 99.26 1.77 1.38 Jun 18 p 99.29 99.30 1.79 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.25 99.26 1.81 1.38 Jul 18 f 100.24 100.25 1.38 Jul 18 p 99.27 99.28 1.87 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 1.88 .75 Aug 18 p 99.19 99.20 1.91 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 1.98 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.15 99.16 +0.01 2.00 .75 Oct 18 p 99.11 99.12 +0.01 2.04 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.09 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 2.08 1.25 Dec 18 p 99.14 99.15 2.12 1.00 Dec 18 p 99.12 99.13 2.15 1.38 Dec 18 p 99.15 99.16 2.16 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.08 99.09 +0.01 2.18 2.13 Jan 19 f 101.13 101.14 -0.01 .15 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.19 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 2.11 1.13 Feb 19 p 99.02 99.03 2.23 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.26 1.50 Mar 19 p 99.09 99.10 2.27 1.63 Mar 19 p 99.13 99.14 2.26 .13 Apr 19 f 99.19 99.20 -0.01 .52 .88 Apr 19 p 98.22 98.23 +0.01 2.24 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 98.17 98.18 +0.01 2.29 3.13 May 19 p 100.26 100.27 -0.01 2.31 1.13 May 19 p 98.23 98.24 2.30 1.25 May 19 p 98.27 98.28 2.30 1.50 May 19 p 99.04 99.05 2.30 1.00 Jun 19 p 98.15 98.16 +0.01 2.32 1.25 Jun 19 p 98.24 98.25 2.31 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.03 98.04 +0.01 2.35 1.88 Jul 19 f 102.08 102.09 -0.01 .02 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.03 99.04 2.35 .75 Aug 19 p 97.30 97.31 +0.01 2.37 3.63 Aug 19 p 101.19 101.20 +0.01 2.37 8.13 Aug 19 k 107.11 107.12 2.35 1.00 Aug 19 p 98.05 98.06 2.38 1.25 Aug 19 p 98.16 98.17 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.38 1.00 Sep 19 p 98.01 98.02 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.40 1.00 Oct 19 p 97.31 98.00 2.40 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.20 98.21 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 2.43 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.18 98.19 +0.01 2.42 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 2.44 1.38 Jan 20 f 101.22 101.23 .37 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 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 2.46 1.13 Mar 20 p 97.14 97.15 2.48 1.38 Mar 20 p 97.30 97.31 +0.01 2.48 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.49 .13 Apr 20 f 99.06 99.07 +0.01 .53 1.13 Apr 20 p 97.10 97.11 +0.01 2.50 1.38 Apr 20 p 97.25 97.26 2.50 2.38 Apr 20 p 99.25 99.26 +0.01 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 2.39 1.38 May 20 p 97.21 97.22 2.52 1.50 May 20 p 97.30 97.31 +0.01 2.52 1.50 Jun 20 p 97.28 97.29 2.52 1.63 Jun 20 p 98.03 98.04 2.53 1.88 Jun 20 p 98.19 98.20 2.53 1.25 Jul 20 f 102.04 102.05 +0.01 .28 1.50 Jul 20 p 97.25 97.26 2.53 1.63 Jul 20 p 98.00 98.01 +0.01 2.53 2.00 Jul 20 p 98.26 98.27 +0.01 2.54 1.50 Aug 20 p 97.22 97.23 +0.01 2.54 2.63 Aug 20 p 100.05 100.06 2.54 8.75 Aug 20 k 113.26 113.27 2.53 1.38 Aug 20 p 97.10 97.11 +0.01 2.56 2.13 Aug 20 p 99.00 99.01 2.56 1.38 Sep 20 p 97.09 97.10 2.55 1.38 Sep 20 p 97.06 97.07 +0.01 2.57 2.00 Sep 20 p 98.21 98.22 +0.01 2.57 1.63 Oct 20 p 97.24 97.25 +0.01 2.57 1.38 Oct 20 p 97.03 97.04 +0.02 2.58 1.75 Oct 20 p 97.31 98.00 +0.01 2.58 1.75 Nov 20 p 97.30 97.31 2.58 2.63 Nov 20 p 100.02 100.03 +0.01 2.59 1.63 Nov 20 p 97.18 97.19 +0.01 2.60 2.00 Nov 20 p 98.17 98.18 +0.01 2.59 1.88 Dec 20 p 98.06 98.07 +0.01 2.58 1.75 Dec 20 p 97.26 97.27 +0.01 2.60 2.38 Dec 20 p 99.13 99.14 +0.01 2.60 2.00 Jan 21 p 98.13 98.14 +0.01 2.60 1.13 Jan 21 f 101.21 101.22 +0.01 .51 1.38 Jan 21 p 96.23 96.24 +0.01 2.61 2.13 Jan 21 p 98.22 98.23 +0.01 2.61 2.25 Feb 21 p 99.01 99.02 +0.01 2.61 3.63 Feb 21 p 102.23 102.24 +0.01 2.61 7.88 Feb 21 k 114.08 114.09 +0.01 2.56 1.38 Feb 21 p 95.29 95.30 +0.01 2.62 2.00 Feb 21 p 98.09 98.10 +0.01 2.62 2.38 Mar 21 p 99.10 99.11 +0.01 2.62 1.25 Mar 21 p 96.04 96.05 +0.01 2.63 2.25 Mar 21 p 98.29 98.30 +0.01 2.63 .13 Apr 21 f 98.18 98.19 +0.01 .60 2.38 Apr 21 p 99.09 99.10 +0.01 2.62 1.38 Apr 21 p 96.11 96.12 +0.01 2.64 2.25 Apr 21 p 98.28 98.29 +0.01 2.64 3.13 May 21 p 101.12 101.13 +0.01 2.65 8.13 May 21 k 116.00 116.01 +0.01 2.63 2.00 May 21 p 98.02 98.03 +0.02 2.66 1.13 Jun 21 p 95.10 95.11 +0.01 2.67 2.13 Jun 21 p 98.11 98.12 +0.01 2.66 .63 Jul 21 f 100.17 100.18 +0.01 .45 1.13 Jul 21 p 95.05 95.06 +0.01 2.68 2.25 Jul 21 p 98.21 98.22 +0.01 2.68 2.13 Aug 21 p 98.07 98.08 +0.02 2.69 8.13 Aug 21 k 117.08 117.09 +0.01 2.64 1.13 Aug 21 p 95.00 95.01 +0.01 2.69 2.00 Aug 21 p 97.25 97.26 +0.01 2.69 1.13 Sep 21 p 94.28 94.29 +0.02 2.70 2.13 Sep 21 p 98.04 98.05 +0.02 2.70 1.25 Oct 21 p 95.05 95.06 +0.03 2.70 2.00 Oct 21 p 97.20 97.21 +0.02 2.71 2.00 Nov 21 p 97.20 97.21 +0.02 2.70 8.00 Nov 21 k 117.29 117.30 +0.03 2.68 1.75 Nov 21 p 96.22 96.23 +0.02 2.71 1.88 Nov 21 p 97.06 97.07 +0.03 2.70 2.00 Dec 21 p 97.15 97.16 +0.02 2.72 2.13 Dec 21 p 97.29 97.30 +0.02 2.72 .13 Jan 22 f 98.08 98.09 +0.02 .59 ARCResources 100486 15.15 14.73 14.81 +.06 AdvOil Gas 170101 4.28 4.14 4.21 -.01 AgnicoEagle 63617 56.60 55.44 56.22 +.66 Aimia Inc 104663 2.06 1.85 1.90 -.06 AirCdaV VV 131148 25.17 24.75 24.76 -.35 AlamosGoldA 83072 7.01 6.88 6.92 -.01 AlgonquinPwr 107063 12.46 12.36 12.44 +.05 AlimntatnBSV 75559 54.78 54.03 54.73 +.83 AltaGasLtd 77059 25.04 24.45 24.59 -.13 AphriaInc J 188352 10.13 9.74 9.78 -.01 ArgonautJ 69839 2.44 2.38 2.40 +.02 AthabascaOil 448915 1.70 1.63 1.66 +.03 AuroraCannabi 637992 8.04 7.72 7.72 -.08 B2GoldCorpo 350066 3.69 3.63 3.66 +.03 BCE Inc 165782 54.82 54.11 54.66 +.53 BarrickGold 261893 17.72 17.20 17.56 +.24 BaytexEnergy 914114 5.75 5.53 5.70 +.17 BellatrixExpl 83697 1.95 1.76 1.93 +.20 BeloSunMngo 136599 .32 .29 .30 -.03 BirchcliffEng 216511 4.64 4.50 4.59 +.05 Bk NS 196566 79.03 77.58 78.62 +.96 BkMontreal 133860 98.22 97.27 97.93 +.81 BlackberryLtd 106743 13.59 13.34 13.59 +.29 BombardirBSV 435975 4.03 3.98 4.02 +.03 BonavistaEgy 231349 1.67 1.57 1.60 -.02 BrookdALV 81154 50.53 49.31 50.44 +1.33 CIBC 135486 112.77 110.92 111.98 +1.15 CalfracWell 56900 6.60 6.26 6.56 +.33 CamecoCorp 109466 13.12 12.78 12.95 -.14 CanopyGrowth 178080 27.83 27.03 27.24 -.01 CapstoneMngo 70088 1.19 1.15 1.16 -.02 CardinalEngy 65206 5.37 5.25 5.27 -.02 CdnNatRail 157317 100.22 98.01 99.90 +1.44 CdnNatRes 254869 46.99 46.47 46.74 +.16 CenovusEngy 716731 13.06 12.48 12.97 +.17 CenterraGld 85375 8.02 7.83 7.85 -.03 ChoiceREITUn 54101 11.76 11.40 11.67 +.29 CrescentPnt 443252 11.81 11.47 11.60 -.02 CrewEngy 66216 2.77 2.65 2.68 -.02 DelphiEngy 208878 1.03 .99 1.01 +.03 DetourGoldo 106378 14.67 14.33 14.40 -.18 DvrsRyltyJ 72312 3.31 3.24 3.25 -.02 ECNCapitalCo 124363 3.48 3.43 3.43 -.05 EcoSynthetixJ 55570 1.83 1.63 1.71 -.01 EldoradoGld 128395 1.24 1.21 1.21 -.02 ElementFin 291877 4.97 4.69 4.95 +.13 EnCanaCorp 493922 16.60 16.25 16.42 +.11 EnbridgeInc 387865 38.11 37.68 37.92 +.33 EnerplusCorp 120971 15.60 15.35 15.44 +.06 FirstQntumo 194026 17.50 16.92 17.47 +.45 FortuneMino 69127 .26 .25 .26 +.01 GildanActive 63942 37.98 36.90 37.88 +.75 GoldStandardV 90180 2.14 2.08 2.12 +.04 GoldcorpInc 458070 18.13 17.08 17.63 -.48 GranTierrao 84366 4.23 4.16 4.22 +.05 H RRealUn 61745 20.55 20.32 20.47 +.05 HarteGold 60580 .42 .39 .42 ... Horzn500Bear 71357 4.45 4.36 4.39 -.09 HrznCrdOilBl 112331 10.67 10.42 10.57 +.06 HrznCrdOilBr 73320 5.34 5.23 5.27 -.03 HrznNtGsBul 163012 3.89 3.79 3.85 +.05 HudBayMnrls 108422 9.19 8.94 9.11 +.13 HuskyEngy 448223 19.09 17.31 17.54 -1.55 ISharesS P60 312771 23.30 23.09 23.26 +.20 IShrsCapComp 100388 24.90 24.68 24.87 +.22 IShrsCapEngy 149396 12.88 12.75 12.81 +.04 IamgoldCorp 156102 7.06 6.87 7.03 +.12 ImperialOil 73158 38.83 38.32 38.71 +.33 IvanhoeAo 106793 2.84 2.74 2.82 +.06KatangaMng 215930 .94 .85 .93 -.01 KeltExplo 59301 8.26 8.06 8.21 +.04 KinrossGold 217127 5.13 5.01 5.06 +.06 Kirklandlake 79720 21.49 20.70 21.32 +.74 LucaraDmndo 64772 2.12 2.09 2.10 +.09 LundinMng 196050 8.32 8.11 8.15 +.07 LydianOrdo 60369 .44 .41 .42 -.01 MEGEnergy 141626 6.74 6.57 6.60 -.04 MagnaInt l 98920 76.96 75.42 76.86 +1.10 MandalayReso 51950 .22 .21 .21 +.01 ManulifeFin 337423 24.55 24.30 24.45 +.12 NEXTSOURCEMAT 58728 .10 .10 .10 ... NatBkCan 119441 60.97 60.25 60.84 +.85 NeovascInc 981629 .06 .05 .06 -.01 New Gold 418138 3.02 2.85 3.00 -.21 NexGenEnergy 55921 2.65 2.58 2.59 ... NutrienLtd 75186 60.43 59.26 60.02 +.48 NuvistaEngy 53039 8.72 8.46 8.57 +.03 ObsidianEnerg 56927 1.52 1.49 1.51 +.02 OceanaGoldCrp 129842 3.47 3.39 3.42 -.03 PaintedPonyE 170410 2.89 2.71 2.87 +.17 ParexReso 51535 22.31 21.72 22.05 +.38 PembinaPipe 113772 40.81 40.47 40.67 +.29 PengrowthEgy 146628 1.21 1.13 1.20 +.09 PeytoExpl 79778 12.69 12.36 12.54 +.23 PrairieSkyRyl 99440 28.85 28.41 28.72 -.17 PrecisionDrl 374079 4.45 4.20 4.39 +.22 Prometico 55149 .80 .77 .77 -.03 PwrFinCorp 57099 33.21 32.78 33.18 +.23 RagingRiver 117978 7.17 7.00 7.12 +.18 RestrntBrnds 91497 70.91 69.11 70.09 -.38 RioCanRlUn 60746 23.23 23.02 23.17 +.12 RogersCommB 101877 61.63 60.64 61.35 +.68 RoyalBank 350475 97.35 96.66 97.18 +.57 SemafoInc o 60824 4.03 3.88 4.00 +.10 SevenGenClA 127229 19.01 18.27 18.96 +.67 ShawCommBNV 78751 26.95 26.65 26.75 -.03 SherrittIntl 142011 1.19 1.12 1.13 -.04 SlateOfficeR 51217 7.61 7.50 7.50 -.04 SpartanEngyCo 139742 6.69 6.51 6.51 -.10 StantecInc 65844 34.34 31.80 33.00 +1.25 SunLifeFin 123225 53.33 52.46 53.19 +.73 SuncorEngy 433224 49.86 49.38 49.73 +.53 SurgeEnergyo 174052 2.46 2.39 2.40 -.01 T D Bank 264060 72.36 71.41 72.15 +.86 TORCOil Gas 67586 7.55 7.37 7.41 -.03 TahoeReso 56245 6.53 6.41 6.47 +.02 TamarackVall 204680 3.63 3.47 3.63 +.13 TeckResLimit 159729 32.26 31.65 32.06 +.21 Telus Corp 72686 46.20 45.35 45.92 +.50 TheStarsGrou 452720 40.22 39.30 39.74 +.10 ThomsonReuter 65659 51.54 50.94 51.43 +.50 TidewaterMdSt 58805 1.31 1.27 1.31 +.04 TourmalineOil 83854 24.86 24.42 24.73 +.20 TransCdaCorp 310675 55.40 54.54 54.75 +.01 TrevaliMngo 308536 1.19 1.15 1.19 +.02 TricanWell 395462 3.45 3.34 3.44 +.11 TurquoiseHill 168191 3.96 3.85 3.91 -.02 ValeantPharma 74631 23.02 22.29 22.91 +.35 VermilionEgy 53974 46.13 44.89 44.97 -.56 WesternForst 193728 2.88 2.83 2.86 -.01 WestjetAir 96839 22.98 22.15 22.48 -.64 WheatonPrecio 59688 27.43 26.93 27.37 +.36 WhitecapReso 177717 9.66 9.44 9.56 +.03 YamanaGld 246440 3.81 3.67 3.80 +.08 YangarraRes 84592 6.35 6.20 6.21 +.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.50 Jan 22 p 95.19 95.20 +0.02 2.73 1.88 Jan 22 p 96.31 97.00 +0.03 2.73 2.00 Feb 22 p 97.12 97.13 +0.02 2.73 1.75 Feb 22 p 96.13 96.14 +0.01 2.73 1.88 Feb 22 p 96.28 96.29 +0.03 2.74 1.75 Mar 22 p 96.10 96.11 +0.02 2.74 1.88 Mar 22 p 96.25 96.26 +0.02 2.74 .13 Apr 22 f 97.27 97.28 +0.02 .67 1.75 Apr 22 3p 96.07 96.08 +0.03 2.75 1.88 Apr 22 p 96.22 96.23 +0.03 2.75 1.75 May 22 p 96.06 96.07 +0.02 2.75 1.88 May 22 p 96.20 96.21 +0.02 2.75 1.88 May 22 p 96.04 96.05 +0.03 2.76 1.75 Jun 22 p 96.01 96.02 +0.02 2.76 2.13 Jun 22 p 97.16 97.17 +0.02 2.76 .13 Jul 22 f 98.08 98.09 +0.03 .54 1.88 Jul 22 p 96.13 96.14 +0.02 2.77 2.00 Jul 22 p 96.29 96.30 +0.02 2.77 1.63 Aug 22 p 95.11 95.12 +0.02 2.77 7.25 Aug 22 k 118.10 118.11 +0.03 2.71 1.63 Aug 22 p 95.10 95.11 +0.02 2.78 1.88 Aug 22 p 96.10 96.11 +0.02 2.78 1.75 Sep 22 p 95.22 95.23 +0.02 2.79 1.88 Sep 22 p 96.07 96.08 +0.02 2.79 1.75 Oct 22 p 96.04 96.05 +0.02 2.79 2.00 Oct 22 p 96.21 96.22 +0.03 2.79 1.63 Nov 22 p 95.01 95.02 +0.02 2.79 7.63 Nov 22 k 120.25 120.26 +0.03 2.73 2.00 Nov 22 p 96.19 96.20 +0.03 2.79 2.13 Dec 22 p 97.01 97.02 +0.03 2.80 .13 Jan 23 f 97.17 97.18 +0.03 .65 1.75 Jan 23 p 95.10 95.11 +0.03 2.81 2.38 Jan 23 p 98.02 98.03 +0.02 2.81 2.00 Feb 23 p 96.12 96.13 +0.03 2.81 7.13 Feb 23 k 119.13 119.14 +0.04 2.78 1.50 Feb 23 p 94.02 94.03 +0.03 2.82 2.63 Feb 23 p 99.05 99.06 +0.03 2.81 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 15.23 +.5 +.2 +4.7/B IntrmDvrsMnA m MS 14.05 -.3 -1.3 +.6/C IntrmDvrsMnC m MS 14.05 -.3 -1.6 -.1/E LgCpGrA m LG 49.48 +.7 +3.6 +12.8/A LgCpGrAdv LG 53.78 +.7 +3.6 +13.1/A LgCpGrC m LG 37.37 +.7 +3.3 +12.0/B LgCpGrI LG 53.50 +.8 +3.6 +13.2/A LgCpGrK b LG 50.34 +.7 +3.5 +12.8/A LtdDurHiIncAdv HY 10.23 +.6 +.3 +3.5/C MuniBdInfStr1 b MS 10.11 -.3 -.4 +1.6/A MuniBdInfStr2 MS 10.12 -.2 -.4 +1.7/A MuniBdInfStrA m MS 10.15 -.3 -.5 +1.5/A MuniBdInfStrAdv MS 10.16 -.2 -.3 +1.7/A MuniIncCAA m MF 10.95 -.4 -1.5 +1.9/B MuniIncCAAdv MF 10.96 -.3 -1.4 +2.2/A MuniIncIIArznA m SI 10.88 -.4 -1.4 +2.4/A MuniIncIIMAA m MT 10.99 -.5 -1.8 +1.7/B MuniIncIIMINA m SM 10.02 -.5 -1.8 +1.6/B MuniIncIINJA m MJ 9.55 -.2 -1.7 +2.6/B MuniIncIIOhioA m MO 9.75 -.4 -1.6 +2.1/A MuniIncIIPEA m MP 10.27 -.3 -1.5 +2.2/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 -1.9 +1.5/C ReltvValA m LV 5.85 +1.4 +.3 +9.3/A ReltvValAdv LV 5.90 +1.5 +.3 +9.6/A ReltvValC m LV 5.83 +1.2 ... +8.5/B SelUSEqAdv LB 16.89 -.3 +.8 +10.2/A SelUSLSA m LO 12.64 +.2 +.2 +4.9/B SelUSLSAdv LO 12.83 +.2 +.3 +5.1/B SelUSLSC m LO 12.11 +.1 ... +4.1/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.86 -.7 +6.4 +11.5/A SmCpGrI SG 59.40 -.7 +6.5 +11.8/A SstnlGlbThtcA m WS 117.17 -1.2 -.2 +9.6/A SstnlGlbThtcAdv WS 124.03 -1.1 -.1 +9.9/A SustIntlThtcA m FG 19.22 -1.2 -1.5 +3.4/E TxMgAlMktIncA m CA 12.40 +1.2 -2.7 +2.2/E TxMgWtAprStrAdv WS 16.26 +.2 +.5 +6.7/C TxMgdIntl FB 18.55 ... +.6 +5.5/A AAMInsgtSelIncI d TW 9.87 -.3 -2.8 +2.3/BABAllMktRlRet1 b MA 8.92 +3.5 +.8 +.8/E AllMktTRA m MA 14.70 +1.0 -.9 +3.0/E AllMktTRAdv MA 14.80 +1.1 -.8 +3.2/E AllMktTRC m MA 14.60 +1.0 -1.2 +2.2/E BdInStrat1 b IP 10.60 +.1 -.7 +1.5/A BdInStrat2 IP 10.59 ... -.7 +1.6/A CncntrGrAdv LG 35.39 +1.2 +3.9 +9.7/D CnsrvWlthStratA m CA 12.02 +1.2 -1.0 +2.3 CorOppsA m LG 20.51 +1.8 +1.2 +10.6/C DiscvGrA m MG 11.54 -1.5 +6.3 +10.4/A DiscvGrAdv MG 12.32 -1.5 +6.4 +10.7/A DiscvValA m MV 22.85 +3.0 +.3 +8.6/A DiscvValAdv MV 23.39 +2.9 +.4 +8.9/A DiscvValC m MV 20.12 +2.9 ... +7.8/B DiscvValI MV 22.69 +2.9 +.4 +8.9/A DiscvValR b MV 22.18 +2.9 +.2 +8.2/B DiscvValZ MV 22.67 +3.0 +.4 +9.0/A DiversMunicipal MS 14.04 -.3 -1.3 +.9/A EmMkts EM 32.49 -4.5 -.2 +4.2/D EqIncA m LV 28.49 +.2 -1.3 +6.3/D EqIncAdv LV 28.76 +.2 -1.2 +6.6/D EqIncC m LV 28.10 +.1 -1.5 +5.5/E GlbBdA m IB 8.27 -.1 -.9 +2.0/C GlbBdAdv IB 8.26 -.1 -.8 +2.3/B GlbBdC m IB 8.29 -.3 -1.2 +1.2/D GlbBdI IB 8.26 -.1 -.8 +2.3/B GlbBdR b IB 8.26 -.2 -1.0 +1.6/C GlbRkAllcA m TV 16.24 +1.7 -1.1 +2.4/D GlbRlEstInvmA m GR 14.02 +2.6 -3.4 +2.2/C GlbRlEstInvmIII GR 10.67 +2.7 -3.1 +2.9/B GrA m LG 77.06 +.1 +5.0 +13.0/A HiIncA m HY 8.56 +.2 -.9 +4.8/A HiIncAdv HY 8.57 +.2 -.9 +5.0/A HiIncC m HY 8.66 +.1 -1.3 +3.9/B HiIncI HY 8.57 +.2 -1.0 +5.0/A HiIncK b HY 8.56 +.2 -1.0 +4.7/A HiIncR b HY 8.56 +.3 -1.1 +4.4/B HiIncZ HY 8.57 +.2 -.8 +5.1/A IntermBdA m CI 10.82 -.3 -1.8 +1.3/B IntermBdAdv CI 10.83 -.2 -1.7 +1.5/A IntermCAMuniA m SS 13.97 -.3 -1.1 +.8/B IntermNYMuniA m SS 13.68 -.3 -1.3 +.9/A Intl FB 18.55 ... +.6 +5.6/A IntlValA m FV 14.89 +.5 +.2 +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/Friday, April 27, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 66

ValA m LV 15.63 +1.1 -3.2 +3.6/E ValAdv LV 15.64 +1.1 -3.2 +3.9/E WlthApprStrA m WS 16.40 +.2 +.4 +6.0/C WlthApprStrAdv WS 16.37 +.2 +.5 +6.3/CAC AlternativesEqMktNetrlInv NE 11.40 +.7 +1.6 +.4/D MktNetrlValInv NE 10.20 -.2 -2.6 +1.3/CAIGActvAllcA f MA 17.44 +.9 -1.2 +4.5 FlexCrdtA m HY 3.40 +.4 +.7 +3.6/C FocedDivStrB m LV 17.44 +1.0 -5.7 +6.3/D FocedDivStrC m LV 17.43 +1.0 -5.8 +6.3/D IntlDivStrA m FV 9.44 ... -1.3 -1.0/E MltAstAllcA f MA 17.31 -4.7 -5.7 +3.0/E SrFltngRtA m BL 8.13 +.4 +1.6 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.4 +3.4/C StrBdA m MU 3.35 -.3 -2.4 +1.8/D StrValA m LV 30.88 +.1 -2.1 +6.1/D USGvtSecA m GI 8.87 -.4 -1.7 -1.3/EALPSRdRcksLtdPrEI d SW 7.38 +.7 +1.5 +9.1/B RdRcksLtdPrEInv m SW 7.26 +.8 +1.5 +8.9/BAMFAstMgUltShrtMrt b UB 6.87 -.2 -1.0 -.7AMGCHEqPtnrsBalN b MA 17.09 ... +.5 +5.9/B FQGlbRkBalZ TV 15.48 +1.6 -3.3 +3.6/B FQTxMgdUSEqI LB 30.98 +1.4 +2.5 +7.7/D GWKCorBdI CI 9.78 -.6 -2.9 +.4/D GWKMnBdI MI 11.32 -.4 -2.3 +1.4/C GWKMnEnhYiI x HM 9.70 -.1 -2.1 +3.5/C GWKSmCpCorI SG 28.80 +1.2 +1.3 +10.6/B MgrsAmIntrGvS GI 10.32 -.4 -2.2 +.2/B MgrsAmShrtDrGvS UB 9.45 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.50 -4.0 -2.5 +3.5/E MgrsBrBlueS LG 48.86 -3.9 +2.1 +9.5/D MgrsBrwineS MG 47.38 -3.1 +1.6 +7.6/C MgrsCaEmergCoI SG 59.98 +1.8 +2.7 +14.5/A MgrsCaMidCpN b MG 30.35 -1.6 +.3 +7.3/C MgrsCeRlEsttS SR 9.59 +2.9 -7.6 +2.1/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.8 +1.7 MgrsDblCrPlsBdN b CI 10.39 -.6 -1.8 +1.4 MgrsEmergOppsS SG 47.80 +1.1 +4.1 +9.6/B MgrsFrpntMdCpI MV 41.81 -.8 -4.5 +4.2/E MgrsFrpntMdCpN b MV 40.73 -.8 -4.6 +4.0/E MgrsLmsSylsBdS CI 26.28 -.3 -1.6 +2.3/A MgrsMntCldGrI LG 20.07 +.5 +1.8 +8.0/E MgrsMntCldGrN b LG 19.98 +.5 +1.7 +7.7/E MgrsSkylnSpcEqS d SB 43.87 +.8 -.3 +5.9/D MgrsSpecialEqS SG 126.67 +1.5 +6.0 +9.2/C RRDivAllCpVl