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

CORRECTION: Englewoods free nonprofit Community Care Clinic will be closed Monday, April 30, and will open 5 p.m. to 8 p.m. Thursday, May 3, in Charlotte Countys new West County Annex on San Casa Drive. An article Thursday reported the wrong hours for the clinic. Allegiant Travel Company President John Redmond told investors this week he expected work on the 22-acre Sunseeker Resort site to speed up in May. During the latest earnings conference call for the “rst quarter of 2018 with investors and analysts, an overview of “nancing, sales and timelines for the planned Sunseeker Resort in Charlotte County was provided. The “rst of numerous public improvements will start in June of this year,Ž he said, noting that would involve Main Street that runs from Tamiami Trail to the waterfront. He didnt describe details of the public improvement during the call, but noted it would be completed in December. We will start with street closures and site work ... and that will go though May, June and July,Ž he said during the call. Vertical construction on the site youll start to see in the August, September time frame.Ž Redmond also said the company plans to build a sales center soon, and when that is built, well also start to put in perimeter walls and landscaping to start creating that brand exposure, rhythm, design and awareness that we want to get started with early.Ž Sunseeker Resort is planned to be the largest hotel-condo resort on the Gulf Coast, according to its website, spanning more than 22 waterfront acres in Charlotte Harbor with a hotel, condo towers, restaurants, marinas, a pool spanning two acres, and more. For Allegiants “rst quarter earnings report, capital Allegiant president says Sunseeker work to accelerateBy ANDREA PRAEGITZERSTAFF WRITERALLEGIANT | 2Two men involved in Charlotte County crashes from more than a decade ago have made the Florida Highway Patrols list of most wanted fugitives. On June 9, 2001, Alfredo Acevedo was traveling south on State Road 93 in Charlotte County with a blood alcohol level of .148, nearly twice Floridas legal limit of .08, according to FHP Spokesperson Lt. Greg Bueno. Acevedo lost control of the vehicle, causing it to overturn, ejecting three of the four passengers. Francisco Gonzalez Mendoza, 29, lost his life, as did Telesforo Padron Huerta, 33. Two other passengers, Juan Mejia, 22 at the time, and Natividad Cruz Vasquez, 25 at the time, suffered serious injuries. Now 44, Acevedo is wanted for two counts of DUI manslaughter, two counts of DUI injury, and one count of DUI property damage. The second Charlotte County crash whose driver made the most wanted list happened on Feb. 3, 2007. James R. Wasileski was traveling northbound on Burnt Store Road, driving a 1997 Ford Taurus while under the in”uence, according to FHP. Charlotte County drivers make FHPs Most Wanted Fugitives listBy ANNE EASKERSTAFF WRITER WANTED | 12 ACEVEDOWASILESKIA picture of a newer yellow building with white trim, a large covered porch and big bright windows ”anked by tall, hearty palm trees, ”ashed on a big screen in a meeting room of Charlotte Harbor Event and Conference Center. Does this look like affordable housing?Ž asked Charlotte County Human Services Director Carrie Hussey to more than a dozen people who attended a public meeting Thursday morning at the event center to discuss housing in the county. A couple of the attendees said no, that it did not. Hussey smiled. It is,Ž she said, and explained the picture was of Gulf Breeze Apartment Homes in Punta Gorda. They rent at $632 per month for two-bedroom, 1.5 bath, 1,132-square-foot ”oor plans. Thats a lot less than most rental housing of that size in the county. Attendees of the meeting, for example, agreed “nding a small place for under $1,200 a month would be a challenge Meeting focuses on Charlotte housingBy ANDREA PRAEGITZERSTAFF WRITERHOUSING | 12 SUN PHOTO BY ANDREA PRAEGITZERCharlotte County Human Services Director Carrie Hussey discussed the issue of housing at Charlotte Harbor Event & Conference Center in Punta Gorda Thursday. BIG BILLSAverage total student debt for those with loans in Florida 2004 2014 Increase $18,857 $24,947 32% Source: Ticas.org With the cost of a college education skyrocketing over the last two decades „ College Board reports the annual average tuition has more than quintupled since 1990 „ it is becoming more and more necessary for students to receive outside help to afford the steep prices. Studies show that despite the often unaffordable price tag, a college education has become all but necessary in modern society. For instance, the employment rate for college graduates was 86 percent in 2017, while young adults with a high school education or less was only 57 percent, according to the National Center for Education Statistics. To bridge the gap between what students can afford and the college of their dreams, many clubs, non-pro“ts and community programs offer scholarships ranging from $100 to upwards of $1,000. Sometimes a scholarship is the deciding factor of whether or not a student can pursue a post secondary education,Ž Charlotte High School Career Specialist Jaime Eyster said. All types of scholarships, big or small, are extremely helpful. Books, lab fees, tuition, meal plans, housing and so on all adds up. Even a small $250 scholarship can help a student pay for books and take off some “nancial burden.ŽScholarships and other ways to pay for collegeBy KAYLA GLEASONSTAFF WRITER A sea of blue and gold at a Charlotte High graduation. With high school seniors wrapping up in just over two weeks, college-bound students will now face a new challenge: Paying for their education.STUDENT DEBT: PUBLIC UNIVERSITIESCollege Average debt % of grads with debt Florida A&M $33,568 86% Florida Gulf Coast $24,763 50% Florida State $23,679 50% Florida Atlantic $22,648 53% University of South F lorida-Main Campus $22,276 57% University of Central Florida $21,911 52% University of Florida $21,645 41% Florida International $19,915 50% University of North Florida $18,685 50% New College of Florida $15,173 48% Source: Available 2016 data from U.S. Department of Education, Petersons Undergraduate Financial Aid Survey, Detroit Press HIGH SCHOOL GRADUATIONS Port Charlotte: May 16 Charlotte: May 17 North Port: May 17 Lemon Bay: May 18Source: school district web sites SUN FILE PHOTO BY THE NUMBERS11 PERCENT Growth of U.S. median household income between 1988 and 2016200 PERCENT Average increase of a four-year education between 1988 and 2016$8,900 Average cost of tuition a year$20,000 Average annual cost of attending college when including housing, books and other expenses$37,172 Average debt for graduating Class of 2016 senior with loans$1.4 TRILLION Student debt 44 million Americans are collectively carrying 11.5 PERCENT Student loan default rateSource: New York Magazine, studentloans.net, Federal Reserve Bank of New York, Fox Business News SCHOLARSHIPS | 4 BOTTOM LINEWith local high school graduations beginning in just over two weeks, college-bound students will face the increasing challenge of covering the cost of their education.INSIDEPage 4: Finding an alternative source of school funding thats questioned by some Page 4: Scholarship opportunities to apply for now Page 12: Starving for workers, fast food companies and other businesses are offering better educational benefits INSIDE CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 118AMERICAS BEST COMMUNITY DAILY SunnyHigh 87 Low 60$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...See you at the Block Party! 705252000258Daily Edition $1.50 Saturday, April 28, 2018 KOREAN SUMMIT LAYS OUT A PATH TO PEACEThe leaders of North and South Korea vowed Friday to seek a nuclear-free peninsula and work toward a formal end to the Korean W ar, though their historic summit concluded with few specics on how they will reach those ambitious goals. See The News Wire INSIDETHE SUN: Crosswords ............10 Police Beat ............10 Viewpoint ............8-9OUR TOWN: Calendar ................14 Local Sports ........... 4 Obituaries ...............5 State .......................9 Wheels .................1-2NEWS WIRE: Comics/Puzzles .........5-7 Nation ...................2,8 Stocks ...................3-4 Weather ...................2CLASSIFIEDS: Classifieds ...1-2,5-12 Local News ......3-4,11SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.FROM PAGE ONESARASOTA „ Unlike the angst felt by Sarasota County commissioners regarding their budget earlier this year, the mid-year budget update Wednesday contained no drama. Im glad were in the black and doing better than we expected,Ž Commission Chairwoman Nancy Detert said after hearing the presentation. Budget Director Kim Radke told commissioners that county staff had done a good job at being conservative,Ž both in preparing their 2018 budgets and their spending thus far this year. At this point half-way through the budget cycle, Radke pointed out that major revenues overall are exceeding budget projects by 9 percent, while departmental spending remains at less than 50 percent of their budgeted amounts. Which is where they should be,Ž Radke said. In another encouraging bit of news, County Administrator Jonathan Lewis told commissioners that 19,273 permits had been issued so far in “scal year 2018, which started Oct. 1, 2017, compared to a total of 16,342 in “scal year 2017, an 18 percent increase. Thats a signi“cant number,Ž Lewis said. In a companion measure that continued their budget work for the day, commissioners unanimously approved a budget amendment to incorporate almost $2 million in reductions to the budget that commissioners had previously approved in a budget workshop on Jan. 31. Those reductions were part of $5.6 million in cuts that Lewis and county staff had identi“ed for the current “scal year as a means of keeping the 2019 budget, which is currently under development, stable. The “nal cuts to the 2018 budget, coming from Sarasota County Area Transit, will occur later after the conclusion of an equity analysis required by the Federal Transit Agency since SCAT receives federal funding. The county has grappled with budget problems since last summers budget workshop when commissioners rejected the idea of enacting an excise tax on utilities, and last September, when they wouldnt approve a small increase in the property tax millage. That led commissioners to use $5.4 million from their economic uncertainty reserve fund to balance the 2018 budget. Using that money to balance the budget depleted that reserve fund. Since then, commissioners have identi“ed a list of surplus properties that the county is marketing, with the proceeds from those sales being earmarked for the depleted reserve fund. One property in Englewood has been sold for $555,600, and another is pending for $726,000. A third contract, for a property on Bee Ridge Road, is also pending with a sales price of $138,000. The outlook ahead still remains grim due to a couple of proposals on the November ballot. Those two measures, which would provide for additional property tax exemptions, are expected by most “scal efforts to gain voter approval. According to projections by the budget staff, passage of those two amendments could cause a $19 million shortfall in revenues to the county in 2020. Commissioners will hold another budget workshop in May before conducting their annual budget presentations from the constitutional of“cers and county departments in June. Email: jondaltonwr@gmail.comBudget picture still good for Sarasota CountyBy WARREN RICHARDSONSUN CORRESPONDENT 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.Youth art showP.E.O. Chapter HH will sponsor a Youth Art Show Reception from 1 p.m. to 3 p.m. on Saturday, April 28 at the Englewood Art Center, 350 S. McCall Road, Englewood. The show runs through May 4. Original art by students, ages kindergarten through high school, from Myakka River Elementary, Englewood Elementary, Vineland Elementary, L.A. Ainger Middle School and Lemon Bay High School will be shown. For over 20 years the reception, open to the public, has been sponsored by P.E.O. Chapter HH to celebrate the talent of our local students. The P.E.O. Sisterhood, founded in 1869 at Iowa Wesleyan College, Mount Pleasant, Iowa, and is a philanthropic and educational organization dedicated to bringing increased opportunities for higher education for women. Pirates, Princesses Tea PartyThe Lemon Bay Sunrise Rotary will present A Pirates and Princesses Tea Party, set for 2 p.m. to 4 p.m. April 29 at the Englewood Elks Club, 401 S. Indiana Ave. Come enjoy a fun day of crafts, light snacks, a costume contest and more. Admission is $12.50 per person, and all proceeds bene“t the Gift of Life International, in cooperation with Lemon Bay Sunrise Rotarys Global Grant to save 50 children with congenital heart defects. For more information and to preorder tickets, visit piratesPrincesses.com. COMMUNITY NEWS BRIEFSexpenditures excluded Sunseeker Resorts. According to Allegiant spokesperson Hilarie Grey, Sunseekers only capital expenditure thus far was the land purchase for the project totaling around $35 million last year, which was included in the companys reporting last year. In this latest release, Sunseeker was not included in capital expenditures because the full budget/ “nalized cost has not yet been approved by the board,Ž Grey said in an email. During the investor call Wednesday, Redmond said they have had numerous parties express interest in wanting to “nance this project.Ž Were looking at this as being at least 80 percent project cost “nancing,Ž said Redmond. We expect this “nancing to be completed sometime in (the second quarter).Ž For the condos, one-bedroom units were priced starting at $650,000, with twoand three-bedroom options also available, according to the Sunseeker website. Regarding sales, we have slowed down our efforts as we concentrate on construction plans and related content necessary to sell this product.Ž The Sunseeker website lets people become eligibleŽ to purchase a condo by creating an account, completing a reservation agreement and submitting a $5,000 refundable deposit. Redmond said during the call that they have received 45 signed registration agreements. He noted roughly 500 people expressed a strong level of interest through the website, which averages about 1,700 users per day. He said the company hadnt spent a dime on marketing, and added the interest was extremely impressive given we have nothing to show other than a ”oor plan.Ž Redmond also announced the sales center is expected to open in September. He said 30,000 cars drive daily through the area of Tamiami Trail in Charlotte Harbor by the bridge where Sunseeker is slated be built. We intend to use that sales center to do the obvious, which would be sell product, but the not so obvious also, to create more focus on the brand and to also create interest in the hotel,Ž Redmond said. He said there was not much changeŽ with the projected opening date of February 2020, which was slightly later than the opening date of December, 2019, listed on the Sunseeker website recently. And, Redmond announced an executive vice president and chief operating of“cer for Sunseeker was hired and will begin on May 14, when the company will issue a press release with additional announcements. Well have a lot of people who will start coming on staff ... being led by this new gentleman who will be coming on board,Ž he said. Overall, Allegiant had its 61st consecutive pro“table quarter, said Maurice Gallagher, chairman and CEO of the company, in a press release last week.Email: Apraegitzer@sun-herald.comENGLEWOOD „ While Lee and Collier counties contend with red tide, Manasota Key and other local waters remain free of toxic algae. Mote Marine Laboratory reported Friday morning no hints of respiratory irritation, “sh kills or other signs of red tide at Manasota and other Sarasota public beaches. Its all clear,Ž said Mark Timchula, known to many as the Beach GuyŽ for his umbrella and beach chair rentals on Englewood Beach. The red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. Winds and currents can drive red tide blooms ashore. Toxins are generally released into the air when the algal cells break up due to wave action. Medium concentrations „ those with 100,000 to 1 million algae cells per liter of water „ can lead to respiratory irritations in humans and result in “sh kills. Florida Fish and Wildlife Conservation Commission researchers reported Wednesday a low concentration of red tide in only one sample collected from Charlotte County. No red tide was reported in Sarasota County. On Friday, signs of red tide spread in Charlotte, but algae counts didnt intensify. Researchers reported background to low concentrations in seven samples collected in Charlotte County from Little Gasparilla Island south to Charlotte Harbor. There was still no red tide in Sarasota County. Lee and Collier counties were less fortunate. The FWC reported Wednesday background to medium concentrations in 10 samples from Lee County and background to low concentrations in nine samples collected from Collier County. On Friday, the FWC reported background to high concentrations in 36 samples collected from Lee County, including Boca Grande Pass, and very low to high concentrations in 15 samples collected from Collier County, Lee and Collier counties also saw recent reports of “sh kills.Email: reilly@sun-herald.comManasota Key stays free of red tideBy STEVE REILLYSTAFF WRITER RED TIDE REPORTINGThe FWC encourages the public to report red tide conditions or any other fish kills to its hotline at 800-636-0511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at: myfwc.com/ research/redtide or on Facebook at www.facebook.com/FLHABS. Mote Marine Laboratory assists the state with the tracking red tide and reports on beach conditionsŽ at visitbeaches.org.ALLEGIANTFROM PAGE 1 MEXICAN RESTURAUNT 498 West Dearborn St. 941-475-4010COMADRES CINCO DE MAYOAt ComadresJoin us Thursday May 3rd 3 PLATTER SPECIALSStarting at$8.952 FOR $6Corona & Modello2 FOR $8Margaritas2 FOR $5 MEXICAN BEERSTHE PARTY CONTINUES ON FRIDAY & SATURDAY Live Mariachi Music Thursday, May 5 at 8pm DJ at the Bar Friday 5-9 Saturday Mariachi & DJ 2-9pmadno=54535361 Englewood Elks Lodge 401 North Indiana Ave Sunday May13th Celebrate Mom Ceremony Begins At 1 Dinner At 2 Music & Dancing 2-5Menu Includes Turkey or Ham w/Stuf“ ng Mashed and Sweet Potatoes Cheese Cake$16 (plus tax)R.S.V.P. 941-474-1404 adno=54532359

PAGE 3

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531353

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 FROM PAGE ONEWhile some deadlines have passed, more scholarships are still open for high school seniors looking to start college in the 2018-19 school year. For those interested, high school career specialists and guidance counselors are eager to help and walk applicants through the process. It really is rewarding to know that you helped a senior continue education and reach for a goal,Ž Eyster said. Students who are interested should apply either online or at their high schools career center. More information and links to many applications can be found at: https://sites.google.com/ yourcharlotteschools.net/ college-career-ready/homeSCHOLARSHIPSFROM PAGE 4 SCHOLARSHIP OPPORTUNITIESScholarships open to students include: American Public Works Association: Ben C. Pratt Scholarship Program Due May 4: Scholarship amounts vary. Awarded to a high school senior who wants to go into the public works field Askin/Kidd Vietnam Essay Scholarship Essay must be submitted by May 1 to Career Specialist Jaime Eyster E-114 or Teacher Paul DeGaeta E-115 $500: Write an essay under 1,500 words explaining how the Vietnam War and vets are remembered. Open to Charlotte High Students ONLY The OMBAR Aspiring Business ProfessionalŽ Scholarship Program Due June 1: $1,000: 250-500 word essay on the following topic: Why is the formal study of business and its related fields important? Students should be pursuing a business-related degree program at an accredited post-secondary school or college. Aspiring Nurse Scholarship Due Aug. 31: one-year, non-renewable $1,000 500-word essay. This scholarship competition is open to all U.S. high school seniors who plan to pursue college education in nursing, including LPN / LVN, ADN and BSN programs. Ayo and Iken Children of Divorce Scholarship Due May 1: $1,000: 2,000-word minimum essay describing how your parents continue to work together despite being part of a separated household. Describe in detail how your parents overcame obstacles and remained excellent role models. Benenati Law Firm Futures Scholarship Due May 31: $2,000. A 500-word minimum essay explaining your future study and career plans and how your life experiences have influenced your goals. You must have a minimum 3.0 GPA and you or someone in your immediate family was involved in a personal injury accident. Brooks Law Group Scholarship Due May 1: $1,000; $250. Essay: 700 and 1,400 words on U.S. 27 being named the 3rd most dangerous highway in America. Busey Community Reinvestment Act Scholarship Due April 30: $1,000. Annual gross family income cannot exceed $43,582 in Charlotte County and $50,251 in Sarasota County, which is 80 percent of the median income in these counties. This includes the income of everyone over the age of 18 living in the home. Write a 500-word essay stating your aims and goals in obtaining further education. Charlotte Harbor Trinity United Methodist Church Due May 1: $500. Must have accumulated 3.0GPA, outstanding involvement in church, school or community, and be a member of the church or have a family member in the church. Healthcare Volunteers of Charlotte County Due April 30: Award amounts vary HENAAC Scholars Program Due April 30: Award amounts vary Should be pursuing a career in STEM Holliday and Karatinos PLLC Scholarship Program Due June 8: $2,500; $1,500; $500. Essay of 600 words with the focus on: Personal injuries … Concussions in sports The Jewish Federation of Lee & Charlotte Counties Due April 30: Award amounts vary. Must be a Jewish resident of Charlotte or Lee county The Single Parent Scholarship Due May 31: $2,000. Must be a child of a single parent or be a single parent, have a GPA of 3.0 or higher and submit a 500-word essay explaining how single-parent household has affected your life Spillers Law Firm Scholarship Due April 29: $1,000: GPA 3.0 or higher. A student aid report showing income status of household. Zippy Passive Income Business Scholarship Due July 31: $250. Must have a GPA 3.0 or higher.FLORIDA LOAN FORGIVENESSProgram: Nursing Student Loan Forgiveness Program Amount: Up to $4,000 per year for 4 years Description: The Florida Legislature established the Nursing Student Loan Forgiveness Program (NSLFP) to encourage qualified personnel to seek employment in areas of the state where critical nursing shortages exist. Requirements: € Be licensed as an LPN, RN or ARNP in the state of Florida € Have loans incurred toward a nursing education € Work full-time at one of the designated employment sites established in Section 1009.66, Florida Statutes Information: http://www.floridastudentfinancialaid.org/FFELP/ Nursing_Loan_Forgiveness/NursingLoanForgiveness.html Program: Loan Repayment Assistance Programs for Lawyers Amount: Up to $5,000 per year Description: The Foundation supports a Loan Repayment Assistance Program (LRAP) for lawyers employed at Florida legal aid and legal services organizations. Requirements: The Foundation forgives the loan annually for participants who remain employed full-time or part-time (at least 50% FTE) for 12 months at a Foundation general support-funded organization. How to apply: email ahorne@flabarfndn.org Information: www.flabarfndn.org/grant-programs/lap/loan.aspx Source: The College Investor WAYS TO CURB COLLEGE COSTS1. Apply for financial aid The earlier the better. 2. Take advanced placement courses Many schools will award course credits based on AP scores, but a few dont. 3. Use dual enrollment courses Dual enrollment allows students to earn both high school and college credit from the same course. 4. Test out of college classes Admissions experts say the College Level Examination Program, known as CLEP, is another way for students to earn college credits. 5. Take advantage of the tuition tax deduction Families who quality can reduce their taxable income by up to $4,000 through the federal Tuition and Feed Deduction. 6. Use federal student loans For students who need to, experts say limit borrowing to federal Stafford loans, which last year offered a 3.76 percent interest rate. 7. Apply strategically to colleges Attending in-state public institutions is often the least expensive option. But some other schools offset higher prices with generous financial aid. 8. Negotiate financial aid awards For success in award appeal, experts say families need to demonstrate theres been significant change in their financial circumstances. 9. Consider regional tuition exchange programs Students can qualify at reduced rate as out-of-state student. Each state belongs to one, such as Academic Common Market in the South. 10. Make a plan to graduate within four years Take 15 credits a semester to graduate within four years; plan out early which class you need to take when over that time, experts say. Source: U.S. News and World Report STUDENT DEBT: PRIVATE, NONPROFITSCollege Average debt % of grads with debt Barry University $39,255 72% Florida Institute of Technology $36,678 52% Bethune-Cookman $35,082 85% Nova Southeastern University $34,763 51% Eckerd College $33,979 59% Lynn University $33,689 30% Rollins College $32,208 48% Stetson $31,457 70% The University of Tampa $31,448 60% Flagler College-St Augustine $29,267 69% Southeastern University $29,224 89% Palm Beach Atlantic University $28,862 63% Saint Leo $28,542 65% Florida Southern College $26,637 81% Ave Maria University $25,962 66% Webber International University $25,135 52% The Baptist College of Florida $24,444 61% Warner University $22,618 75% Trinity College of Florida $21,510 92% University of Miami $21,500 37% Source: Available 2016 data from U.S. Department of Education, Petersons Undergraduate Financial Aid Survey, Detroit Press A 24-year-old Sarasota County college student has a secret life. Since age 19, she has used the dating site, seekingarrangement.com, to match up with older men called sugar daddiesŽ to help pay for her education. My family doesnt know,Ž Eden said. Its not something that is really easy to explain to my 70-somethingyear-old father.Ž The 24-year-old, who asked to go by the name Eden to tell her story, is not alone. The site, one of many offering these arrangements, reported that more than 2 million college students registered last year with its Sugar Baby University, increasing its users to more than 10 million. Browsing online, some sugar babies and daddies were found locally in Charlotte and Sarasota counties. On average, the sugar baby allowance from daddies is $2,800 a month, according to SeekingArrangement. The enterprise has its critics, such as James Madison University Professor Tammy Castle, who has done research and analysis of organizations like these. Sugar babies are escorts,Ž Castle told The Atlantic. The site operators are trying to avoid the negative stigma of prostitution by advertising this as just another dating website, but money is exchanged for arrangements that may include sex.Ž Its unfortunate when women perceive few options for economic freedom, said Deborah Cohan, a professor of sociology at the University of South Carolina-Beaufort. The terms sugar daddies and sugar babies have an incestuous and infantilizing echo. Young women can try to convince themselves that they are calling the shots in these situations, but is this the way women want to become empowered?Ž Cohan asked. The owners and operators of these sites and the participants want to make the case that this is a choice, and a viable one, but it strikes me as the epitome of a choiceless decision.Ž Brandon Wade, founder and CEO of SeekingArrangement, said the company is just providing another funding option to users who decide for themselves what is best. Students are tired of being told by the government that secondary education is important, and then being slapped with outrageous student loans and staggering interest rates,Ž Wade said. The value of a degree is undeniable, but students cant leave their futures in the hands of of“cials any longer.Ž Eden is a junior at an accredited online university majoring in elementary education. After college, she plans to teach while pursuing her masters degree in child psychology. Her career goal is to become a middle school guidance counselor. Beyond her vanillaŽ college and career, Eden said she has found sugar through SeekingArrangement. Eden said that while she doesnt get an allowance, she knows several women who do. She has received some “nancial help from her sugar daddies with paying for college books and covering the cost of a $300 ticket after a car accident. Although there are plenty of women who get some amount of money for allowance, for me, it was just help when I needed it, and getting to experience things on a much more luxurious level than I would be able to afford as a 20-something college student,Ž Eden said. I love food, so to me, what was nice was like “ve-star restaurants, nice hotel stays, just going somewhere for the weekend and being able to stay at the Ritz or the Hyatt.Ž Eden said that some people “gure that with older men and younger women, there is always something lurid going on.Ž However, she gets most of the same bene“ts that people get out of normal or vanilla relationships.Ž On her side, its just someone to listen, to talk things through with,Ž she said, along with being around someone who is at least more educated, if not more intelligent than I am. Who can help me with things, teach me new things, take me new places.Ž The benefactor gets affection, and just someone to listen to them and not judge them,Ž she said. She added: Most of the time it runs basically like a regular relationship except, when youre apart, youre not checking on each other all the time. There are not the same strings. Most of them are just busy.Ž She said that she started using the site out of curiosity. I saw, like, a piece on it, some sort of documentary or something, and I just wanted to check it out, and see what it was about,Ž she said. At the time, I was, like, 19.Ž Since then, Eden said she has formed relationships lasting over a year, and some for four months. One relationship was platonic,Ž she said. He just wanted companionship. On average, the men have been about 20 years older, she said. I was a little nervous, but it ended up being a very positive experience,Ž Eden said. While being arm candyŽ is generally a part of it, Eden said it's also about some sort of good connectionŽ and good conversations.Ž In particular, she said she has gotten advice from sugar daddies about investing in stocks. But Cohan said she doesnt like the implications for society. She witnesses these challenges “rsthand as a professor at the University of South Carolina-Beaufort, which is near Hilton Head, home to the annual Heritage golf tournament. Every year I have students who tell me that, as exotic dancers, this is their big week to make money to pay for tuition and that, as a result, they want to be excused from classes,Ž she said. Is this the way we want young women to have to exist in their earliest employment and earliest intimate relationships and connections? And moreover, what does this mean for men, for how they think about power, control, and sexuality and women in general?Ž Women arent the only users seeking the kind of help SeekingArrangement affords them. Christian Aguilar, a 22-year-old senior at Florida International University, is another sugar baby. The television production major said he started using the SeekingArrangement site four years ago because college is expensive.Ž Since, then, his average allowance from sugar daddies has been $7,000 a month, he said. With this money, he said he has paid down half his college debt and covers the rent. Its also afforded him the luxury lifestyle,Ž he said, with designer clothes from Gucci and Louis Vuitton. He has a MacBook Pro, and has traveled to places such as Hawaii and Bali. Aguilar said his sugar daddies range from those who make from six “gures to millionaires and billionaires. For the most part, his experience has been "very, very positive,Ž he said, but a couple guys were dishonest about who they really were: You have to be super alert and super aware of who youre talking to.ŽTribune News Service supplemented this report.FINDING A SUGAR DADDYBy SOMMER BROKAWSUN CORRESPONDENT College fund or prostitution? PROVIDED BY SEEKINGARRANGEMENT

PAGE 5

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 5 DesotoAutomall.com SHOP ONLINE! LARGEST PRE-OWNED LOT IN SW FLORIDA NEW 2018 FORD F150 CREW XLT $ 31,988 SALE PRICEREBATE = 4,500 FINANCE FORD = 750 NEW 2018 FORD ECOSPORT $ 18,988 SALE PRICEREBATE = 1,500 STOCK#190834 NEW 2018 FORD FIESTA $ 13,488 SALE PRICEREBATE = 2,500 STOCK#11538 NEW 2018 FORD ESCAPE $ 19,988 SALE PRICEMSRP $20,990 STOCK#18T224 NEW 2018 FORD FOCUS $ 14,988 SALE PRICEREBATE = 4,000 STOCK#18F103 NEW 2018 FORD EDGE $ 25,888 SALE PRICEREBATE = 3,000 STOCK#18T167 NEW 2018 FORD FUSION $ 19,888 SALE PRICEREBATE = 2,000 STOCK#18T167 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*Must “nance w/Ford Credit. ** Trade Assistance. Must Have Trade From 1995 to Pr esent. ***Trade Must Be a Competitor Make, Model. Indicates pricing including rebate offers.* INCLUDES ALL REBATES. SOME REBATES INCLUDE FORD CREDIT REBATE. PRICE DOES NOT INCLUDE $399 ADMIN FEE, TAX & TAGS.STOCK#18T126 The New FORD = 500 CHEAPER IN THE COUNTRYadno=50534689

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 7 Quality Furniture & Interior Design adno=50527202

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, April 28, 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 IEWPOINTThree City Council members hold our fate Parker needs to lay o Trump in column Ideas on collecting taxes from elderly Critics should walk in ocers shoesEditor: The City of Punta Gorda is at a fork in the road. Which path do we choose? There are citizen advocates for everything from growth at any cost to dont change a thing. This is exempli“ed by the divergent opinions regarding the proposed change in building height restrictions for downtown Punta Gorda. We have “ve elected City Council members who will have the “nal say on the building height issue and the future direction of our city. The Council appears to be split in their opinions. As it presently stands, this may well mean that three councilors will make a decision that will affect all of us. Would it not be much better if a compromise could be reached on a solution that could be supported by all “ve of the council members? That way the result, while not pleasing everyone, would at least represent the best interests of all are citizens and quite possibly prove to be the best solution for Punta Gorda.Karl Thober Punta GordaEditor: I have to comment on the Kathleen Parker columns in your paper. Why, seeing shes clearly a Democrat (a mad one at that) do we the paper subscribers have to read her rantings on Trump week after week. Her and Hillary need to just get over it. I for one think President Trump has had a heck of a time with some of his own party who act like hes off base. But lo and behold hes really been right on when he sees how much Obamas faithfulŽ will try to do their best to stall his efforts. Ive seen where the FBI has failed many times after having knowledge of some of these shooters. I think as many do. Hillary and Obama have corrupted the FBI and we need to be sure those involved are removed from their jobs. Please try and replace the columnist with one that gives some real news. Thank you: a subscriber for nowŽCarol Crowe Port CharlotteEditor: Reference Harvey Goldstein editorial, March 23. I frequently hear people without school age children (especially retired people) that they should be exempt from paying school taxes. I agree with Mr. Goldstein that everyone bene“ts from an educated population, thus all should contribute to “nancial support to our schools. What would those on Social Security think if the young workers said they did no longer wanted to pay into Social Security. I disagree with Mr. Goldsteins contention that elderly homeowners should get direct tax relief for supporting schools. I do understand the possible hardship on elderly homeowners, but I would offer an alternative. The country could offer elderly taxpayers an option. They can pay the full tax liability or be offered an option to take the reduction with the understanding that for every dollar of reduction, the county will recapture that dollar when the house is sold or inherited. This option provides elderly property owners tax relief and Editor: In regards to the letter to a letter titled Better Policing Needed.Ž I was employed within the law enforcement community for 42 years, I was not hired to be a target. A of“cer is hired to protect and serve, not do something stupid like wait until you are shot before shooting back. Go on a ride along with a police of“cer during the night hours and you will see how hard it is to tell the difference between a weapon and a phone. Handguns can and are carried anywhere on the human body. If you put yourself in a squad car at midnight, pull over a car load of subjects, then tell me if you were not a little on the edge. Whatever happened to taking responsibility and asking parents where their kids are and why are they out breaking the law. Police of“cers do not pull over persons doing nothing wrong, not that of“cers are not human and make mistakes, but of“cers have families to take care of and want to go home every day to be with them. As far as the money, of“cers know they will not be paid their worth but so do teachers and public service workers. Police of“cers cannot go on strike. Before putting of“cers down, walk a mile in their shoes, theyre just humans doing a dangerous job protecting even persons that do not care if they die.George D. Haywood Punta GordaInternet sales tax: what’s the issue?For years, lawsuits have challenged the de facto exemption allowed to internet vendors on collecting state sales taxes. The issue is back before the United States Supreme Court. A 1992 decision by the court allowed on-line vendors to ignore state laws regarding sales taxes for sales made in states which impose them. A major issue raised was the dif“culty in determining which states charged how much. That argument doesnt hold water in 2018 „ 26 years after that decision „ when computer software can compute sales taxes in every jurisdiction in America in a matter of seconds, or milliseconds. Florida imposes a 6 percent tax on most retail sales; counties can add local levies to that amounth. Charlotte County adds a penny. Under Floridas Sales and Use Tax law, retailers are required to collect sales taxes; when out-of-state vendors refuse to collect sales taxes, taxpayers are required to pay what is called a use tax. Few taxpayers are aware of that requirement, and fewer still comply with it. Under the Use Tax provision, if you purchase a $1,000 computer or a $10 book, you are required to send the state $60 (plus local option taxes) for the computer, or 60 cents for the book. When is the last time you, or anyone you know, did so? Florida retailers are required to collect the tax, so savvy purchasers can avoid the tax by making their purchases over the Internet. Sixty cents savings on a book isnt much of an incentive; $60 savings on a computer is appealing. Local brick-and-mortar retailers are at a disadvantage. In addition to investing in local real estate and salaries, they are required to charge an extra 6 percent (or more) than their on-line competitors. To add insult to injury, some consumer advisors recommend going to a local store to try out different pieces of merchandise, then going home and ordering your choice at a tax-free discount from an Internet competitor. The idea in requiring collection of sales taxes on purchases made from within a state is not a complex concept; it puts all vendors selling products to a states consumers „ whether on-line or brickand-mortar „ on an equal footing. What could be simpler than that?Politicians do love to have their egos stroked, especially when someone whispers: Hey, you are the answer to all the problems we face. You are the only hope for this state.Ž The latest example of this seems to be a story that caught legs a couple of days ago, the one where a couple of wellknown names from different political parties may be considering joining forces for a gubernatorial campaign. I refer, of course, to Democrat Patrick Murphy and Republican David Jolly. Having the two run on one ticket „ Murphy as governor, Jolly as his loyal lieutenant „ sounds like something a screenwriter would come up with for a movie plot about “xing government dysfunction. I suppose we have to allow that anything is possible, especially in a political world where Donald Trump was elected president. But I just cant see much long-term potential in something like this. To think the pair could win, or even make a signi“cant dent in the vote totals, is just not believable. I like and respect Jolly, a former member of the U.S. House of Representatives from Pinellas County, for his maverick views on how the people we elect to public of“ce should conduct themselves. After losing his seat in Congress, he has reinvented himself. He has turned into a regular on MSNBCs political talk shows, where he is pointed and precise. He also appears to harbor a dream that Republicans will one day come to their senses and become principled conservatives again instead of strident ideologues. That may well happen one day but doesnt mean there will be a place at the Republican table for Jolly if it does. He didnt just burn his political bridges, he nuked them. Would Democrats accept him as one their own? Not likely, although, well ƒ there is noted party-”ipper Charlie Crist. And Murphy, a two-term Congressman, didnt excite anyone during his ill-executed run in 2016 against Marco Rubio for the U.S. Senate. It is true that the current Democratic “eld of candidates „ Andrew Gillum, Gwen Graham, Philip Levine and Chris King „ doesnt exactly have the state buzzing yet. Its early. It is also worth noting that a large and enthusiastic crowd turned out last weekend in Hillsborough County to listen to those four candidates at the Democrats Spring Fling fundraiser. That brings up Jollys favorite topic „ fundraising. He went very public with his disgust at the amount of time members of Congress were expected to spend on raising cash to fund party initiatives. Well, coming up with enough money to fuel a long-shot governors bid would require begging, groveling, and making promises this proposed ticket probably couldnt keep. And if by chance a MurphyJolly ticket did get in the race, and it later could be shown that it cost Democrats the governors mansion, Murphy would be a pariah in his own party from here to eternity. Murphy and Jolly have a very public bromance going, and they are traveling the country explaining exactly whats wrong with Washington. As the website for the Bob Graham Center at the University of Florida notes, the tour is designed to pull the curtain back on how we got here, to shine a light on the inside reasons why Washington has fallen into stalemate and dysfunction.Ž They also offer proposed solutions. Certainly, a campaign built around that theme sounds interesting in theory. The truth is, though, it sounds even more like a publicity stunt that I believe both men would regret in the long run.Murphy-Jolly ticket just not believable Joe Henderson the county eventually will collect what is due. This option strategy would also work for property owners getting tax relief for various reasons. My neighbor had a military related disability, paid no Ad Valorem taxes, costing the county 10s of thousands over the years. Yet this neighbor had plenty of money, big house, lots of vacations, second home, and a large $300,000-plus RV. Yet the county received no taxes from this neighbor. Under my plan the county would eventually collect all or most of the back taxes.John Garon Port Charlotte TO CONTACT ƒ REP. TOM ROONEYEmail the congressman via the website,www.Rooney.house.gov, click send Tom an email.Ž Or call the Washington, D.C., office at202-225-5792. The best phone number for casework issues would be the Punta Gorda office at941-575-9101.REP. VERN BUCHANANCall202-225-5015or email online at www.buchanan.house.gov. Navigate to the email.SEN. BILL NELSONContact the senator by phone at202-224-5274or email online atwww. billnelson.senate.gov. Navigate to the email.SEN. MARCO RUBIOContact the senator through his websitewww.rubio.senate.gov. Navigate to the email.

PAGE 8

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTIn the Florida public schools, the percentage of students performing at grade level in language arts, mathematics and science is just north of 50 percent. The average high school graduation rate is 80 percent. Florida assigns a letter grade to each school system in the state indicating the quality of education in that district. Charlotte County received a BŽ for 2016-17. This grade is based on student performance and on improvement from the preceding year. Charlotte County is 36th (out of 67) based on the state score. But if the score is modified to reflect only student proficiencies and graduation rate (reflecting current student performance only), Charlotte ranks 23rd. Our school board has placed a referendum on the November ballot to add $1 to Charlotte property taxes for each $1,000 of property value. That means the owner of a median priced home, $220,000 value, is being asked to contribute about $220 a year to a system that already spends about $250 million a year. For many citizens and retirees that is not an easy sacrifice, and they deserve to be shown a strongly defensible plan that the additional money will yield a genuine gain in student educational opportunities. The school superintendent has proposed some possible uses of the money, but I have not seen any research supporting his ideas. Among the ideas are to increase teacher salaries, add time to the school day, and add more tutoring capability. In order to examine some of these ideas, I developed a spreadsheet to examine public education in all 67 Florida counties from which I extracted several useful facts. First, the average teacher salary (2016-17) for Florida was $45,190, while for Charlotte it was $45,395, and Charlotte ranked 31st in the state for teacher pay. The average teacher salary in Charlotte County is slightly above the county median income as is generally the case throughout Florida. This also has been shown in many other studies based on national salary surveys. Finally, starting salaries for Charlotte teachers are around $37,000 which is very close to the national average of 36,700. Second, from the spreadsheet there is only slight correlation between salaries and school rank in the state (correlation was 0.44). So paying teachers more does not necessarily get results. Revisiting the spreadsheet, I found that school district performance was more correlated with median income (0.72 correlation coefficient). This is indicative of the fact that better incomes indicate less poverty, and students living in poverty tend to get less motivation and help from their families and become discouraged in school. If we could provide more support to students and parents in poverty, we would certainly bring our state ranking up, as well as break the poverty cycle of some families. Headstart was designed with that goal, but a government HHS study released in 2012 concluded that by third grade the benefits of Headstart had vanished. An alternative not yet tried in Charlotte County, called HippyUSA (Home Instruction of Parents for Pre-School Youngsters) uses a home training model to train parents to support their childs education. Once parents understand how to support their childrens academic interests, the effect persists beyond preschool. Studies for HippyUSA show a longlasting positive effect of the program. Our schools should carefully consider this as an alternative to Headstart. As to teacher retention, Charlotte County must compete with higher paying counties nearby. But truthfully, we cannot compete with these counties in teacher pay. Instead, establish an annual bonus system that rewards the highly effective teachers very substantially. That should attract highly confident teachers who will strive to collect that extra reward. Finally, improve the vocational education opportunities in the county. We have a respectable range of opportunities now, but we need to increase those offerings. Several fields come to mind immediately: welding, CNC programmer/ technician, 3D printing specialist, electronic technician, robotics repair. All of these pay well, in some cases far better than a college degree. If we provide such programs, the first graduates will necessarily go elsewhere to find work. But this is a long-term business investment: if we are turning out highly qualified technicians, within a few years, companies that need such skills will be looking at Charlotte County as a place to set up shop. Spending the money on more of the same may improve the districts grade, but I think citizens making the sacrifice would like to see some concrete plans that will benefit both the students and the economic wellbeing of the county, even if the payoff takes a few years to achieve. John R. Doner, PhD, is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@ embarqmail.com. The Curmudgeon Club website is cccurmudgeon.org.Proposed school tax increase observations Curmudgeon ClubJohn Doner The community meeting held April 16 to discuss appropriate growth dismayed me. My issue was not that citizens raised concerns and voiced objections, as this was, after all, the purpose of the meeting. What I found frustrating was the apparent lack of understanding of how good our local leaders really are right now. We would not be where we are today without the steady hand of our fine city manager, Howard Kunik. The members of our City Council are highly professional, intelligent and ethical leaders. They work incredibly hard and deserve our thanks and our respect. This is a city that encourages participation and has a long, successful track record of working with its citizens. As the beautiful new playground in Gilchrist Park unfolds, it is important to recognize that it would not look that way if it had not been for a unique and spontaneous partnership between the city and some of its residents. The design of the Gilchrist Park Playground is a great example of how the city and its residents can work productively together, when motivated to do so. Last year, the city held a public meeting on the Gilchrist Park Playground redesign. It so happened that Sally Jones Elementary School was closed for an in-service training that day, so a group of moms showed up at the meeting with their children. There were drawings of proposed equipment up all over the walls. City staff allowed the children to participate in placing the dots on their favorite equipment. It became clear to the moms that the playground they envisioned was not possible within the citys budget. They decided to generate funds on their own, raising $102,000 in four months to add to the citys $500,000 budget. The city asked TEAM Punta Gorda to serve as fiscal agent for the funds, which we were happy to do. This is the sort of spontaneous collaboration that makes Punta Gorda so special. Along those same lines, I feel confident that a solution for the parking problem will be found to allow the Guitar Army to return to its previous glory as a Tuesday and Thursday night draw. City leaders have gone to great lengths to work with the Peace River Wildlife Center to identify a piece of cityowned land for their new facility. The resulting collaboration will result in a better Ponce Park and the retention of a valuable non-profit organization. TEAMs Maritime Committee volunteers are currently working with the city to identify and prepare a safer spot for kayakers to launch, other than the boat ramp shared with power-boaters at Ponce Park. TEAM will pay for the project and provide the volunteer manpower, but we could not do this project on city land without working closely with city staff. These are a few of the many examples of our city working with residents to achieve citizen-driven desired outcomes. The discussions we are having right now on appropriate growth are not easy. This is especially true when we look at the City Center district. We know that we need to increase our commercial tax base, and we know that we do not want the character of this special town to change. This will take vigilance and creativity from citizens and government, working together. We can resolve these issues successfully if we keep talking to each other and treat each other with respect. TEAM Punta Gorda is a 501(c)(3) nonprofit organization. Nancy Johnson is the CEO of TEAM Punta Gorda. Ideas or questions can be addressed to team@ teampuntagorda.org. Or, call 941-637TEAM (8326). Find a complete schedule of all upcoming activities, as well as more information about TEAM Punta Gorda, membership, or to volunteer, visit our website, www.teampunta gorda.org.All about leadership in Punta Gorda Nancy Johnson Your Dream Job Is Waiting For You Find it in the Classifieds www.tidewell.org|Calltollfree1-855-Tidewell(855-843-3935) TidewellHospice... itsmorethanyouthink.TidewellHospicegivesmeachanceto takecareofme.Rechargewithpeaceof mind,knowingyourloved onehastheverybestcare. Tidewellservicesinclude: €Respiteforcaregivers €Paincontroland symptommanagement €Personalcare €Griefandemotional support €24-houron-calladno=54534864 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532364 ESH ESH 2006-2018 adno=54529349 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54532492

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 0 4/ 28 / 20 1 8 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 Heads N Tails Pet Grooming Salon located at 3762 Tamiami Trail Suite B in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 26th day of April 2018 Kathleen L. Dulaney Publish 04/28/18 110833 3573945 GETRESULTS USECLASSIFIED! 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR CHARLOTTE COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000477CA LAKEVIEW LOAN SERVICING, LLC, Plaintiff, v s. LUELLA J. RHEA, DAVID G. RUPP, CHRISTOPHER J. RUPP A/K/A CHRIS RUPP A/K/A CHRIS J. RUPP. MLS REALTY, INC., CHARLOTTE COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA, CENTRAL MORTGAGE COMPANY, AN ARKANSAS CORPORATION, HSBC BANK USA, NA TIONAL ASSOCIATION, AS TRUSTEE FOR MANA 2007-F1, U NKNOWN TENANT IN POSSESS ION 1, UNKNOWN TENANT IN P OSSESSION 2, UNKNOWN SPOUSE OF LUELLA J. RHEA, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Summary Final Judgment of Foreclosure files April 25, 2018 entered in Civil Case No. 17000477CA of the Circuit Court of the Twentieth Judicial Circuit in and for Charlotte County, Punt a G orda, Florida, wherein LAKEVIEW L OAN SERVICING, LLC is Plaintiff and ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE ESTATE OF LUELLA J. RHEA, W HHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS, CHRISTINE RHEA A /K/A CHRISTINE MARIE RHEA A /K/A CHRISTINE R. LACEFIELD A /K/A CHRISTINE R. CAUDILL A /K/A CHRISTINE W. LACEFIELD JENNIFER COLLIER A/K/A JENNIFER L. COLLIER A/K/A JENNIFER RHEA COLLIER A/K/A JENNIFER R. COLLIER A/K/A JENN IFER L. RHEA,TAMARA RAY A /K/A TAMARA LYNNE RHEA A/K/A TAMARA LYNN REED A/K/ A TAMARA R. REED A/K/A TAMAR A LYNN RAY, LUELLA J. RHEA, CEN TRAL MORTGAGE COMPANY, AN ARKANSAS CORPORATION, HSBC BANK USA, NATIONAL ASSOCIA TION, AS TRUSTEE FOR MANA 2007-F1, CHRISTOPHER J. RUPP A/K/A CHRIS RUPP A/K/A CHRI S J. RUPP, DAVID G. RUPP, CHARLOTTE COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA, MLS REALTY, INC., STATE OF FLORIDA, DEPARTMENT OF REVENUE, UNKNOWN SPOUSE OF TAMARA RAY A/K/ A TAMARA LYNNE RHEA A/K/ A TAMARA LYNN RHEA A/K/ A TAMARA R. REED A/K/A TAMAR A LYNN RAY, UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY INTERNAL REVENUE SERVICE, UNKNOWN TENANT IN POSSESSION 1, UNKNOWN SPOUSE OF CHRISTINE RHEA A/K/A CHRISTINE MARIE RHEA A /K/A CHRISTINE R. LACEFIELD A /K/A CHRISTINE R. CAUDILL A /K/A CHRISTINE W. LACEFIELD, UNKNOWN SPOUSE OF JENNIFER C OLLIER A/K/A JENNIFER L. COLLIER A/K/A JENNIFER RHEA COLLIER A/K/A JENNIFER R. COLLIER A /K/A JENNIFER L. RHEA, are Def endants, the Clerk of Court will sell to the highest and best bidder f or cash at www.charlotte.realforeclosure.com in accordance with Chapter 45 Florida Statutes at 11:00 AM on the 21st day of May, 2018 on the following described as set forth in said Summary Final J udgment.: LOT 20, BLOCK 843, PORT CHARLOTTE SUBDIVISION, SECTION 26, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGES 19A THROUGH 19E, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. A ny person claiming an interest in t he surplus from the sale, if any, other than the property owner as of the date of Lis Pendens, must file a claim within 60 days after the sale. Dated this 25th day of April, 2018. CLERK OF THE CIRCUIT COURT As Clerk of the Court By: Thelma Connor Deputy Clerk Publish: 04/28/18, 05/05/18 402445 3574005 3128 NOTICE OF PERMIT NOTICE OF FINAL AGENCY ACTION BY THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the Districts Final Agency Action is approval of t he application for an Environment al Resource Permit to serve Government activities on 10.02 acres known as Charlotte County J ustice Center The project is located in Charlotte County, Section(s) S06, Township T41 South, Range R23 East. The permit applicant is Charlott e County BOCC whose address is 18500 Murdock Circle, Port Char lotte, FL 33948. The Permit No. is 43016165.001. The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the South west Florida Water Management District, 7601 Highway 301 North, Tampa, FL 33637-6759. NOTICE OF RIGHTS Any person whose substantial in terests 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 hear ing must (1) explain how the sub stantial interests of each person requesting the hearing will be af fected by the Districts action, or proposed action; (2) state all material 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 req uest for hearing must be filed w ith and received by the Agency Clerk of the District at the Districts 7DPSD address, 86+Z\, 7DPSD, FL within 21 days of pub lication of this notice (or within1 4 days for an Environmental Resource Permit with Proprietary Authorization for the use of Sover eign Submerged Lands). Failure to f ile a request for hearing within t his time period shall constitute a w aiver of any right such person m ay have to request a hearing u nder Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filin g of a petition means that the Dis trict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 se t forth above. Mediation pursuant to Sectio n 120.573, F.S., to settle an admin istrative dispute regarding the Dis tricts action in this matter is not available prior to the filing of a re quest for hearing. PUBLISH: 04/28/18 163352 3574091 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3130 NOTICE OF SALE N ot i ce o f S a l e Public notice is hereby given, that on May 21st, 5 Oaks Mini Storage located at 25191 E. Olympia A ve., Punta Gorda, FL 33950 phone #: 941-637-6984 intends to sell/dispose personal property to satisfy the lien of the Lessor for rental fees and other charges due according to the The Florida Statute Secs. 83.801-83.809. There will be no auction. Unit 53and 54Jeff Cheal/JaeMax,trailer/work e quipment and splitter. Publish: 04/28/18, 05/05/18 113322 3573785 3138 OTHER NOTICES PUBLI C N O TI C E IRRIGATION WATER RESTRICTIONS Charlotte County Mosquito and A quatic Weed Control announces water use restrictions for the 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 be 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, it will be safe to use the water for ir rigation purposes. Area residents may also be contacted by Aquatic W eed Staff who will be in the area providing information. If residents affected by this notice have questions 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 Look for a third crossword in The News Wire section. A Charlotte County deputy resigned quickly last month after allegedly tampering with two random drug tests, according to an internal affairs investigation. Deputy First Class Justin Treworgy was selected to participate in random drug testing on March 9. His “rst test sample failed the temperature testing strip test, indicating it was outside the range of 90 to 100 degrees Fahrenheit. Treworgy was requested to provide a second sample, and this time, the radiology technician attempted to observe the test, but Treworgy blocked his view and placed his hands in his pocket, out of view. The second sample was within the temperature range but quickly dissipated. Treworgys behavior was indicative of an individuals attempt to tamper with a drug test,Ž the investigation states. As a result of the test, as well as signi“cant deterioration in work performance,Ž Treworgy was asked to participate in a reasonable-suspicion drug test. This third test, on March 21, required the submission of a hair sample. Eight days later, on March 29, Treworgy submitted his immediate resignation from CCSO. His drug test results are con“dential under Florida law; however, the report states Treworgy violated Drug Free Workplace policies. Treworgy was a deputy working in road patrol at the time and was a member of the Clandestine Laboratory Investigations Team, on call 24 hours a day. Investigators attempted to contact Treworgy about the incident throughout the “rst week of April, but according to the investigation, he did not respond to voicemails requesting a call back.Email: aeasker@sun-herald.com Deputy resigns following alleged drug test tamperingBy ANNE EASKERSTAFF WRITER Community meeting for feedbackCharlotte County Community Services will be hosting a public meeting to engage the community and gain feedback on our current programs, activities, events and services. The meeting is scheduled for 6:30 p.m. to 7:30 p.m., Thursday, May 3, at South County Regional Park, 670 Cooper St., Punta Gorda. The meeting will encompass the recreation division, including the programs and services at the following facilities: Ann Dever Regional Park, Charlotte Sports Park, Harold Avenue Park, J.M. Berlin/Rotary Skate Park, Port Charlotte Beach Park, South County Regional Park and Tringali Park. Childcare for ages 4 and older will be provided on site for anyone wishing to participate in this meeting. For information, call 941-505-8686 or email lacey.solomon@ CharlotteCountyFL.gov. NEWS BRIEF

PAGE 10

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 11 www.furnwarehouse.com *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between April 28, 2018 and April 27, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by April 2019. Minimum Monthly Payment s required.NO INTEREST UNTIL APRIL 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! NO INTEREST UNTIL APRIL 2019 (See store for details.) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE!Offer cannot be combined with other discounts. $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE SATURDAY & SUNDAY! SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard and footboard. Get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399 Sofa SPECIAL PURCHASE$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE adno=54536082

PAGE 11

Page 12 C www.yoursun.com The Sun / Saturday, April 28, 2018 He lost control of the vehicle and collided with a tree. The right front passenger, Mark El Burlison, died as a result of injuries sustained in the crash. Wasileski has an active Charlotte County warrant for DUI manslaughter, but has since left the state. His last known location was in Texas, but investigators believe he may have ”ed to Mexico. Anyone with information on either Acevedo or Wasileskis whereabouts can contact FHP at 239-938-1800, prompt 3, or email HerbertHead@ ”hsmv.gov. Anyone wishing to remain anonymous may also contact Crime Stoppers at 800-780-TIPS or online at southwest”orida crimestoppers.com. To view FHPs full list of most-wanted fugitives, visit www.”hsmv.gov/ ”orida-highway-patrol/ specialized-areas/ most-wanted-fugitives.Email: aeasker@sun-herald.com WANTEDFROM PAGE 1 in Charlotte County „ where the median income is only $37,011. And that is a problem, agreed attendees and organizers from government, businesses, and non-pro“t groups that make up Together Charlotte, which organized the housing meeting and others held recently throughout the county. The meetings have been open to residents, college students, Realtors, builders, and anyone interested in the issue. A report should be published in August on the outcomes of the meetings, according to Hussey. In the case of Gulf Breeze, that is a public housing project of the Punta Gorda Housing Authority. According to its website, the housing authority manages the wait list and provides tenants for the homes, which involved a $24 million cost to develop, an investor/developer partnership, and property management by a private company. Affordable housing to me, might mean something different to you,Ž Hussey told the group Thursday. We want to gather information about what housing looks like in Charlotte County... This is just a conversation.Ž In opening up the conversation, Hussey shared some slides with the group on recent demographics of the county, which had 90,476 households and a population of 178,465 people. The median age was about 56. Charlotte County can be viewed as a blue-collar retirement community,Ž Hussey said. Of all the countys households, 38,465 did not have homestead exemptions, so those could include annual renters, seasonal renters or seasonal resident owners. Hussey said its not immediately known how much of each there are. Everything is affected by housing,Ž Director of the United Way of Charlotte County Angie Matthiessen has said. The United Way along with dozens of agencies and organizations are working together, through Together Charlotte with an aim of better meeting health and human service needs of residents. This is the “rst year Together Charlotte has focused on housing. Hussey asked a series of questions to the group Thursday including, what does affordable housing mean? One of the responses was that affordable housing meets the needs of the workforce. The largest employers in the county are Charlotte County Public Schools, Publix supermarkets, Charlotte County government, Walmart stores, along with hospitals and healthcare businesses, according to the demographics shown by Hussey. Aside from affordability, other thoughts shared Thursday on what housing should look like included but werent limited to desires for it to blend into neighborhoods, span the county, look attractive, be kidfriendly, and handicap accessible. Area Realtors have said quality homes for purchase in the $150,000-range are not common on the market, and when they pop up, they tend to sell fast. With both a smaller size and price point, some in the group also suggested tiny home communities could also be a good option in the county, too.Email: Apraegitzer@sun-herald.comHOUSINGFROM PAGE 1Tacos and tuition discounts are on the menu for thousands of fastfood workers around the country. Taco Bell, which has numerous locations in Charlotte and Sarasota counties, recently joined other major companies in partnering with Guild Education. The Colorado-based company offers a path to online degree programs, academic advising and financial assistance. Following similar moves by companies such as Lowes and Chipotle, Taco Bell announced that all of its more than 200,000 employees now have the option to sign up for educational opportunities. The company surveyed its employees and found education support was among their top priorities, said Frank Tucker, the companys global chief people officer. The barriers to achieving their education goals were time, money and support,Ž he said. By offering education benefits, the companies hope to keep their workforce and attract new employees. Taco Bell said it retained 98 percent of the employees who took part in a six-month pilot program „ a 34 percent increase over employees who were not enrolled in a degree or course through Guild. Corporate and franchise Taco Bell employees can use the opportunity to pursue a masters or bachelors degree through Guilds partnership with about 80 online universities and learning providers. Employees can also apply for GED classes, vocational courses and other language or certification programs. The company also touts tuition discounts of between five and 20 percent. Corporate stores and participating franchises are offering each employee up to $5,250 in tuition assistance each calendar year, and all employees have access to a personal advisor. Employees can take advantage of education benefits as soon as theyre hired. Much like Taco Bell, other companies are also using the program to offer transferable credit hours for on-the-job-training. Chipotle said more than 60,000 employees can earn dozens of credit hours in crew and managerial positions. Attracting and retaining teams of top performers is one of the key drivers of our business, and we are always looking for ways to enhance the benefits we offer to help us do that,Ž said Monty Moran, co-chief executive officer at Chipotle. Last month, Lowes kicked off its Track to the TradesŽ pilot program in four states outside of Florida. The program, which includes a Guild partnership, will offer employees upfront tuition to get certified in a trade skill, along with academic coaching and opportunities for a pre-apprenticeship. The program will extend to all full-time and part-time employees across the nation by the end of 2018, the company says. The ridesharing company Lyft became Guilds first partnership in the gig economy, a term that usually describes industries with temporary positions and high turnover. Guild said the efforts come at a key time. An increasing number of post-recession jobs require a college education, but at the same time, student loan debt has risen to $1.3 trillion,Ž said Rachel Carlson, Guilds co-founder and CEO.Serving fast food could help you earn a college degreeBy GIUSEPPE SABELLABRADENTON HERALD FROM PAGE ONE14th annual Hibiscus FestivalThe beautiful waterfront Gilchrist Park will be the site of the Punta Gorda Hibiscus Festival on May 4-6. Join in the fun at the Friday night music fest from 6 p.m. to 10 p.m. The evening includes sweet and savory foods, King Harrys Gazebo Bar and four bands on stage. At 10 a.m. on Saturday, Mayor Rachel Keesling will conduct the opening ceremony announcing the 2018 King Dale Baker and Queen Gussie Baker of Hibiscus, followed by the Lil Miss Hibiscus Pageant. The Charlotte Harbor Community Sailing Center is sponsoring the Hibiscus Cup Regatta on the Harbor, Secret Garden Tours with Master Gardeners at each of the gardens with the Green Hibiscus trolley offering rides to the Secret gardens (tickets available at Gilchrist gates). Veteran Motor Car Club of America will have its vintage car display, Plien Air Artists in and around the park will offer their works for sale and a large variety of craft vendors, with amazing musicians performing on the stage all day until 4 p.m. The huge exotic plant sale will continue from 10 a.m. to 2 p.m. on Sunday, surrounded by inspirational music on stage, food and crafts. Proceeds bene“t Charlotte County Historical Center and The Hunger Bus. For more information, call 941-457-3659.Meeting scheduledThe Charlotte County Community Development Department has scheduled a roundtable meeting to discuss proposed revisions to surface water and wetlands-related policies and land development regulations. The meeting is scheduled for 2 p.m., Monday, April 30, in the main conference room of the Building Construction Services Building, 18400 Murdock Circle, Port Charlotte. The public is invited to attend the meeting and provide input about the current wetlandsrelated policies and land development regulations.Taco Tuesday FundraiserRiver Commons will be hosting a Taco Tuesday FundraiserŽ from 5 p.m. to 7 p.m. on Tuesday, May 1, at 2305 Aaron St., Port Charlotte. There will be live entertainment, a chance auction, 50/50 raf”e and speakers from The Homeless Coalitions programs and services. All donations will bene“t The Homeless Coalition. The chance auction prizes include: Tickets to Sun Splash, Stonecrabs tickets, cruise tickets for King Fisher Fleet, a barbeque grill, wine baskets and much more. To RSVP contact Nicolle Cauffman at 941-629-0043. COMMUNITY NEWS BRIEFS adno=50532882 adno=50533993DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm adno=50531452 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=720032 Where Shopping Makes Cents charlottecountychamber.org adno=50532903 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $3.00 OFF The Royal Treatment(Only 1 coupon per Vehicle) Exp. 4/24/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 4/24/18 (Must present Coupon before service) r 2017 adno=54532600 Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533497

PAGE 12

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 13 Advertisement Advertisement HOME GARDEN SUN COAST adno=5053301710% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno=50533021 adno=50534352 adno=50533019 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50533312Since 1928, Karastan has been the name in soft ” ooring. From NC milled oriental rugs and the world fair to high quality carpeting and rugs, they have built a legacy of quality. Among Karastans products are Karastan Residential, Karastep cushions, Karastan wools, and the innovative Smart Strand Forever Clean carpet which combines durability and luxury with spill and stain protection. Hessler invites you to celebrate the milestone anniversary of this company with a sale! Explore options that Karastan has to offer and view other types of ” ooring at the Punta Gorda showroom. Ask about the All Pet Protection Warranty and innovative technology of Karastan ” ooring. Let Hessler Floor Covering help you with all of your ” ooring needs. Whether youre looking for tile, carpet, hardwood, natural stone, vinyl, laminate or more, we have thousands of products suitable for whatever your next project may be. The experienced sales staff can help you coordinate your selections and promptly estimate your project. Our skilled installers will complete the job to your satisfaction. Hessler Floor Covering has been serving all of Southwest Florida since 1951, consistently providing homeowners and commercial clients with quality products and services. Our success stems from a basic philosophy we embraced more than 60 years ago: Give the customer good value at a fair price and provide superior customer service every step of the way. We take pride in the quality of our products, service, and workmanship, and believe that no job is “ nished until our customer is satis“ ed. For the best ” oors in Charlotte County, you can depend on Hessler Floor Covering. See for yourself what we can do for you. Visit the complete ” ooring source at our Punta Gorda showroom or see their website: www.hessler” oors. com. Hessler Floor Covering 261 West Marion Avenue Punta Gorda, FL 33950 (941) 639-2610 Store Hours: Monday through Friday 8 a.m. to 6 p.m. Saturday 9 a.m. to 5 p.m. Sunday 1 p.m. … 5 p.m. Celebrate Karastans 90th Anniversary With Hesslers Karastan Anniversary Sale! 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pmFamily Owned & Operated Since 1951(941) 639-2610hessler” oors.com Starting at $ 1.99 sq. ft. Sale ends 3-31-18adno=50532788

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 LOCAL/REGIONAL NEWSCHARLOTTE COUNTY „ Charlotte County commissioners accepted a $1.5 million grant from the State Fire Marshal this week toward a training site for Aircraft Rescue and Fire“ghting. Deputy Chief Tony Messina said the facility has been something Charlotte County Fire/EMS has been talking about for a couple of years. Messina said “ghting aircraft “res is like night and dayŽ compared to “re“ghters usual work. Special training, which Charlotte County Fire personnel currently participates in each year in Jacksonville, is required by the Federal Aviation Administration. Theres nothing here in Southwest Florida, so this would help us out and help out surrounding communities also, because “re“ghters at different airports could come over and be able to utilize the facility,Ž Messina said. Battalion Chief Larry Lippel, in charge of the ARFF staff, said “re“ghters at the airport need to know how to deal with any type of aircraft emergency, ranging from passenger illness to engine failure. They might have a fuel spill,Ž he said. They might have a tire blow out. It can be anything from a private aircraft to a commercial aircraft that could have an issue coming in.Ž The FAA requires airport “re“ghters to train each year on a simulated engine or brake “re and, every three years, they must “ght a “re in the actual fuselage of an aircraft. The grant wont come close to completing the project, but it will give it a kick start and help determine the actual cost. The last fully functional airport “re and rescue training site built in the U.S. cost about $5 million. The initial $1.5 million in no way, shape or form will provide all the funding for this, but itll enable us to get a “gure on how much itll be, because this type of facility is unique and speci“c to our needs, so its no cookie-cutter type of a building or props that we will be getting,Ž Messina said. The plan is to build the facility at the Fire & EMS Headquarters near the current training facility, as part of a master plan for the site. All Fire & EMS staff would be able to gain experience with aircraft “res, to better respond in case of a catastrophe. Other airports, such as the Sarasota-Bradenton International Airport and the Southwest Florida International Airport in Fort Myers, could also bene“t from training at the Charlotte County site, as well as “re departments like Venice and Arcadia that may respond to personal aircraft emergencies at the Venice Municipal Airport or the Arcadia Municipal Airport. The beginning stage is getting it set up for us here, and then we can really reach out and provide a different kind of training and probably some familiarity to this region with all the aircraft we have coming in and out, both personal and commercial,Ž Lippel said. If everybody has similar training, its easier to utilize out-ofcounty resources, and in-county resources also,Ž Messina said. Twenty-two “re“ghters are currently stationed at the Punta Gorda Airport, with two aircraft “retrucks. Lippel said they deal with around 100 calls each year. Staff levels are determined by the FAA based on the number of commercial ”ights. We get a lot of medical calls out there, especially during season,Ž Lippel said. Weve been very fortunate not to have an extremely serious accident out there.Ž The next steps for the project include submitting information to county staff and getting a contract manager involved.Email: aeasker@sun-herald.com County accepts grant for aircraft firefighting trainingBy ANNE EASKERSTAFF WRITER NORTH PORT „ Scott Titus was of“cially sworn in as the new “re chief for North Port Fire Rescue this week. The ceremony happened during the City Commission meeting, with Titus family and father in attendance. Titus has been serving in the position since March 30, and was the interim chief and deputy chief beforehand. He has been with the city for 25 years. Titus father, Wayne, pinned the “re chief badge on his son during the ceremony. Its an incredible honor and, in every position Ive had in North Port, Ive always said what an honor it has been for this position,Ž Scott said. Its an unbelievable honor and I couldnt be prouder. ... I appreciate the con“dence placed in me and I will make you all proud.Ž Fire chief officially sworn in STAFF REPORT SUN PHOTO BY MONICA AMAYAWayne Titus pins a Fire Chief badge on his son, Scott Titus, who was ocially named chief of North Port Fire Rescue. The pinning happened Tuesday night during a City Commission meeting. WE SELL PREMIUM HIGH CONCENTRATE CBD OIL 600MG, 1000MG AND 1500MG GUMMIES & CARTRIDGES 941-916-8273 We also offer all natural organic e-liquids and quality e-cigs, mods and starter kits. adno=54532241 We also offer all natural organic e-liquids and quality e-cigs, mods, starter kits, and JUUL PODS. 2828 S. McCall Rd., Englewood South County Dental CareImplants € IV Sedation € 3-D ImagingAdults & Children Welcome Call about our in house dental plan475-9915www.DrCrupi.comDr. Brian V. Crupi Other Procedures Include:Cleanings Extractions Dentures Crowns Root Canal Therapy Cosmetic adno=54532228 Located at Tiffany Square in Englewood Thank You for supporting us for the last 33 years where quality and customer service come “ rst! Larry & Lesa Young2828 S. McCall Road #235, Englewood € 941-475-0507 adno=54532230 THANK YOU for Voting Us "The Best Sandwich Shop in Englewood!"Tiffany Square 2828 S. McCall Rd., Unit 34, Englewood www.key-west-subs.com474-4524 € www.facebook.com/keywestsubsMon Fri 11-6 A Florida Tradition PRESSED CUBANS adno=54532238 adno=54532240 Thank you Englewood for voting us Best!adno=54532236Vera Chelnokov adno=54532232 FREE PICK-UP & DELIVERY PACKAGING SHIPPING FLAGS MAILBOXES NOTARY PUBLIC 24 HR. FAX COPIES US MAIL M-F 9AM 5:30PM SAT 9-1PM (941) 475-4999 FAX (941) 475-4979 parcellexpress@comcast.net UPS/FEDEX/DHLTIFFANY SQUARE 2828 McCALL ROAD ENGLEWOOD, FL 34224 Thank you for voting us the Best We look forward to your continued support ONE STOP PACKAGING & MAIL SERVICEPARCELEXPRESS Visit Our Local Businesses

PAGE 14

Dear Car Talk: Ive read your two recent columns about new safety features in cars, and I agree that theyre probably really great. However, my husband has a new Subaru Forester, and I absolutely hate the touch screen and most of the other controls in the car, like the heating and cooling. The touch screen makes it impossible to adjust the radio without looking at the screen, and its also really hard to touch the correct point on the screen if youre driving on even a slightly bumpy road. The settings for temperature also require looking at a number on a display, since the dials dont have start and stop points. The backup camera is great, but I think theyve crammed so much into that touch screen that more drivers are going to be distracted. Are any carmakers reconsidering this design? I hope they do before Im ready for a new car. „ Barbara Youre right, Barbara: Cramming everything into a touch screen is dangerous. The good news is were starting to see a backlash against some of this silliness. Honda decided at some point that it was cheaper or coolerŽ to eliminate the radios volume knob, and created a little thing you slid your “nger across to adjust the volume. When we reviewed Hondas, we found it so unpleasant to use that we said it was a deal-breaker for what otherwise was a very good car. Apparently, lots of people agreed with us. You may remember the March for Our Volume KnobsŽ protests in cities across the country. Well, Honda recently relented and added a volume knob back to newer models. The volume knob is a perfect example. You knew where to “nd it by reach, and you could feel how much you were turning it up or down without looking at it. It was ergonomically perfect. And they went and screwed it up; they tried to uninvent the wheel. The same is true for other controls we use frequently, like temperature levels, fan speed and radio presets. The good news is that the smarter manufacturers have been adding back hard buttons for that stuff, while leaving the touch screen for detailed entertainment choices and vehicle preferences that you use less frequently. Another example of backward thinking can be seen in todays automatic transmission shifters. You used to be able to grab the shifter and shift from park to drive, or drive to reverse, just by feel. Now some cars have push-button selectors or joysticks that require attention and concentration (and then a short moment of prayer while you wait to see if your gear wish was granted). When we drove a Cadillac CT6 with a standard automatic shifter a few weeks ago, it was an unexpected joy. And while the transmission-shifter trend is still heading in the wrong direction, were hoping that the everything via the touch screenŽ trend is peaking or, better yet, has peaked. The best thing you can do is refuse to buy a car that isnt easy for you to operate. Sales are what manufacturers respond to, and if you tell the Subaru salesman that you love the Forester but wont buy it because you have to take your eyes off the road to adjust the temperature, thats the strongest message you can send. And you just have to hope that there are more Barbaras out there than there are 25-year-olds who love their screens. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www. cartalk.com.Touch-screen technology is a step in the wrong direction RayMAGLIOZZICAR TALK COLUMNIST If there was ever a story that “ts todays title, this is it. Wilfred FredŽ McGr eady, 74, and his son, 54-year-old Mark have both long been Chevrolet guys. Fred has owned a 1955, Chevy Bel Air hard-top coupe since 1975, after his uncle passed away. His uncle had had the vehicle since 1958, and personally maintained up until his passing. Fred was well aware of the Chevy, having ridden in it with his uncle. Later, he chauffeured the family whenever they needed transportation. Being a car guy, then and even today Fred felt a larger, hotterŽ engine would make it sportier, thus added a 350 cubic inch crateŽ engine and HD automatic transmission were installed. However, from the outside, few people realize it unless they challenged him at a traf“c light. The picture I took with the hood up shows a wide, thick aluminum radiator, special intake manifold, air “lter, etc. The give away is the fact the cars original, 265 cubic inch version was replaced. Fred is married to Mary, his wife of 55 years. She managed one of their businesses, A1 Mower of Charlotte County, from 1984-2011. Mary has been by his side helping in many ways, from assisting with real estate to various business investments. They are parents of Mark, plus two daughters, Michelle and Melissa, and have “ve grandchildren as well as one great-grandson. Some readers may have known Melissa, who taught school in Port Charlotte until 2000. Mark and his wife, Julie Anne, have three children and one grandchild. In addition to being a housewife, homemaker and mother, Julie Anne is a personal trainer. Mark is a hands-on manager of Pro Power Auto Sales and Service, located in Whidden Industrial Park off Harborview Road. He is a car buff, having been around his dad who bought and sold many cars from 1960 to 1964; his other hobby is “shing. Freds “rst car was a 1950 Ford, however, he learned to drive a 1928 Ford before age 10. He also had an English Ford Prefect. Freds “rst new car was a 1963 Valiant coupe. Wow! Fred created Pro Power Auto Sales in 1998, and is active there almost every day. Mark is a Corvair and Saturn specialist. Between himself and Fred they own another 1964 Monza, two 1962 models; a Lakewood wagon, a Rampside pickup, plus a 1961 parts car. The odometer of the 55 Chevy reads 48,000, while Marks blue Monza shows 101,000 miles. They say both of these four-wheel gemsŽ are reliable and fun to drive. The Saturns can and are often towed behind RVs, and Pro Power Co. always has them in stock ready to go. Theres a lot more I could write about Father and son enjoy their old Chevrolets The Tesla Model 3 is the most hyped car since the days of the Model T. Since it was announced in June 2016, more than half a million people have deposited $1,000 to reserve their Model 3 sight unseen, drive untested. But with deliveries to customers moving at horse-and-buggy pace, the hype has waned to skepticism. The so-called electric vehicle for the masses didnt reach its “rst real-world customer until December 2017. New-to-Tesla owners who want the entrylevel model will have to wait until the “rst quarter of 2019. At best. With so many other affordable long-range electric vehicles coming to market, is the Model 3 worth waiting for? To “nd out, we spent the afternoon in a Model 3 owned by a friend whose family owns a Model S. For now, it comes only with rear-wheel-drive, the extended-range 310-mile-range 75 kWh battery pack ($9,000), and the premium upgrade interior ($5,000). Thats a starting price of $49,000. For all intents and purposes, the 238-mile, $36,620 Chevy Bolt available nationwide now is an electric vehicle for the masses, as is the 151-mile, $29,990 Nissan Leaf. Visually, the Model 3 looks like a mashup version of the elegant Model S and the humpbackish Model X three-row crossover. Incidentally, as of this writing, Tesla started seeking parts bids for its next vehicle, a compact crossover known as the Model Y. If not for an old Ford trademark on the Model E name that forced Musk and Co. to call it the Model 3, the Tesla family line would have spelled S-E-X-Y. True story. It looks good but doesnt have the same striking proportions as the Model S. Its as low to the ground, but since Model 3 is a foot shorter, it looks chubbier. There are some body-panel gaps that auto critics like to point out as a quality control issue, but most consumers wont notice and wont care. The deep blue metallic paint, a $1,000 upgrade over the standard black, is sharp. Instead of retractable door handles, Model 3 uses cheaper chrome push-handles that are still ”ush with the body for improved aerodynamics. The inside is where it distinguishes itself from the Model S and every other car on the road. There is no gauge cluster behind the steering wheel; there is nothing except a piece of open-pore wood trim extending from door to door. The speedometer, odometer, radio controls, steering wheel position button, side mirrors buttons, climate „ everything „ is housed in the 15-inch center screen. The screen has a horizontal instead of vertical orientation compared with the 17-inch screen in other Tesla models. On the left third of the screen is a static display for speed and other vehicle info. On the bottom are climate controls. In the center is everything else. It doesnt take long to get used to, but its best to set mirrors and steering wheel position while stopped. The cabin is Spartan in design, which makes for a good user experience. Yes, UX is now integral to cars too. Even the steering wheel is relatively Spartan, with just a left and right roller ball control. For people who remember steering wheels free of all buttons except a horn, it is a welcome throwback. But the dependence on the touch screen can be confusing for some functions, such as the windshield wiper control. The left stalk has a button for wiper ”uid, but the wiper speed settings for weather outside of Tesla Model 3 may just be worth the waitBy ROBERT DUFFERCHICAGO TRIBUNE TNS PHOTOTesla Model 3 in deep blue metallic paint with 19-inch wheels pictured in Arlington Heights, Ill.OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, APRIL 28, 2018 INSIDE Local SportsRecollections of early Placida residentsKids OnStage Summer Camp Set for June Mantas fall in District finals, seek rematch in Regionals SeeWheels Section page 4 These are a few long-ago memories, from different times, told by early residents of Placida. SeeWheels Section page 5 The Charlotte Players annual Kids OnStage two-week summer camp will be held in Punta Gorda. SeeClassifieds Section page 3REVIEW | 2 SUN PHOTOS BY DON ROYSTONFred McGready and his son, Mark, pose together outside their oce. Marks 1964 Monza CV, with its original light blue color re-painted once, years ago, still looks good.ROYSTON | 2

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 2OUR TOWN WHEELSFred and Marks hobby cars if there was space, meanwhile look for them out and about at collector car related events. Speci“cations of the 1955 Chevrolet Bel Air Sport Coupe Hard Top: Basic cost new-$2,067; production-185562; wheelbase-115 inches; basic weight-3,180 lbs.; engine-V8 OHV-265 cu. in.; 180 HP; (this car has a late model 350 cu. in. engine=300 HP;) transmission-automatic; rear-stock HD. The speci“cations for the 1964 Corvair Monza cv coupe: Basic cost new $2,492; production-31,045; wheelbase-108 inches; weight-2,555 lbs.; engineair cooled opposed ”at 164 cu. in. 110 HP; transaxle/ manual 4 speed transmission/differential with single transverse leaf spring used in 1964 models only. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com.ROYSTONFROM PAGE 1California are on the screen. Rear visibility is limited, but the panoramic windshield creates an open spaciousness. Rear-seat legroom is also limited, and there was room for no one behind our 6 foot, 3 inch owner. Cargo room is exceptional, however, thanks to the 60/40 split seats. The understated joy of any Tesla, however, is how well it drives. Even at more than half the price of the quickest Tesla, the Model 3 with the larger 75 kWh battery pack hits 60 mph in 5.1 seconds, according to Tesla. But in many forums and other automotive outlets, times of 4.6 seconds are common. Either way, the shiftŽ-less acceleration is a straight shot that pulls back the corners of your mouth into a smile. The low center of gravity, with the heavy battery pack under the ”oor between the axles, provides Porsche-like handling on turns. Steering can be “rmed up from comfort, to normal, to sport. The car is a blast to drive. The concern as Tesla ramps up production of the Model 3 is its own success. The $7,500 federal tax credit gets cut in half once an automaker sells 200,000 total EV units, before being phased out in half-year increments. Tesla will get there this year, as will GM and Nissan.REVIEWFROM PAGE 1 2018 TESLA MODEL 3 AT A GLANCEVehicle type: Compact electric vehicle Base price: $35,000 As tested: $51,500 (excluding destination; excluding federal tax credit) Range: 310 miles Powertrain: 75 kWh battery pack making 271 horsepower UPCOMING EVENTS€ Saturday, April 28, 9:30 a.m. to 12:30 p.m., will be the last Saturday monthly Free Open Cruise In at Home Depot, 3941 Tamiami Trail/ Burnt Store Rd. Punta Gorda, hosted by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Free coffee and donuts, door prizes, 50/50 raffle. Open to all makes, models and years of cars/trucks/motorcycles, including modified vehicles. For information, call Lee at 941-626-9359. € Sunday, April 29, 7 a.m. to 1 p.m., Muscle Car City Auto Related Swap Meet, 10175 Tamiami Trail, Punta Gorda. Cost is $10 per double space for auto-related items only, $5 for a single space in the For SaleŽ car aisle. Memorabilia store and speed shop will be open. For information, call General Manager April Patchell at 941-575-5959. Be Alert: Muscle Car City is again offering one-year subscriptions that allow cardholders to visit the museum as often as they like. The cards are non-tranferable, and cannot be temporarily loaned to anyone to gain access to visit the museum. Such passes make ideal birthday and/or Fathers Day gifts. € Every Monday thru May, Applebees Cruizin at Merchants Crossing, N. Fort Myers. Show put on by car people for car people,Ž and there will door prizes and 50/50 raffle. Discount coupon for Applebees from DJ Randy Wright of Toms Traveling Tunes. Call 941-380-0650 for more information. € Save this date: Monday, May 28, 11 a.m. to 2 p.m., Fishermens Village Annual Memorial Day Car Show, 1200 W. Retta Esplanade, Punta Gorda. New this year, 10 trophies will be awarded. Coordinated by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region for 14 years. Open to any non-modified car/truck/ motorcycle at least 23 years old. Lots to see and do, including a Military Heritage Museum Program with a renowned guest speaker and newly donated items, plus entertainment in Center Court. Sale prices at the shops, many spectators. Lets keep the tradition alive. You must arrive by 10:30 a.m., as no one will be admitted after 11 a.m. for safety reasons. After the show, dine on tasty food at any one of the Village restaurants. Must preregister, per the sponsor. Call 941-626-4452 or 941-626-9359. Information for Collector Car Events: Larry Day of Lee county has Cruise In and show information from Naples to Sarasota and east coast. Access his website at larrycruisinlist-swfl.com. Also, for similar but somewhat different hobby happenings, log onto www. musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650 of Toms Traveling Tunes. SUN PHOTOS BY DON ROYSTONNote the speaker below the glove box, and the full ring, deluxe Bel Air steering wheel. The 1955 light blue and cream Chevrolet Bel Aire with American, wide-spoke rims. 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa MODELS NOW OPEN! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THEWORLD-CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534166 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533458 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50533306 Kentucky Derby PartySaturday, May 5th 5pm 9pm Englewood Elks Lodge 401 North Indiana Ave Fashion Hat And Bow Tie Contest Horse Auctions Games Cash Prizes $16 ( Plus Tax ) adno=54532357 Serving Traditional Derby buffet starting at 5:30 R.S.V.P. 941-474-1404

PAGE 16

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN WHEELS AFTER$1,750RCLCASHBACK3,329AMONTHFOR36-MONTHS299 AFTER$1,2500RCLCASHBACK3,689AMONTHFOR36-MONTHS329 AFTER$0RCLCASHBACK3,599AMONTHFOR36-MONTHS479Allpricesplustax,tag,$799DealerFee.Seedealerforqualificationsandcompletredetails.Vehicleshownmayhaveadditionalequipmentnotinclu dedinpayment.offerexpires7/9/2018.na3ljr611441 2ljbl31296 1lj5609355AFTER$1,000RCLCASHBACK3,319AMONTHFOR36-MONTHS2695LJUL21505EDHOWARDLINCOLN.NET 941-921-44027110S.TAMIAMITRAIL,SARASOTA,FL34231EdHowardLincoln 7110 S. Tamiami Trail Sarasota, FL 34231941-921-4402WWW.EDHOWARDLINCOLN.NETEd Howard Lincoln $3,599 CASH DUE AT SIGNINGAFTER $0 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$479$3,329 CASH DUE AT SIGNINGAFTER $1,750 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$299$3,689 CASH DUE AT SIGNINGAFTER $1,250 RCL CASH BACKCASH BACK Security deposit waived. Excludes taxes, title and license fees.$329adno=54536093

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 4OUR TOWN WHEELSLOCAL SPORTS LOCAL SPORTS SOFTBALL: Desoto County 13, Lemon Bay 3ARCADIA „ The 5A-District 12 championship in the past two seasons pitted Lemon Bays Logan Johnson against DeSoto Countys Hannah England in close games that the Bulldogs won, 5-3 and 5-2. During the 2018 regular season the Mantas and Bulldogs split their series with each team picking up a one-run win at home. Thursdays 5A-District 12 championship game looked as if it was going to be another nail-biter as the Bulldogs held a 3-2 lead after 3 innings. Then the roof fell in on the Mantas as the Bulldogs sent up 13 hitters in the fourth inning. The “rst out came from the eighth hitter of the inning as DeSoto used seven singles, a double and three walks to score nine times on its way to a 13-3 District Championship win. The Mantas had the leadoff hitter on base in every inning except the second, and were just a hit away from a big inning. Two Bulldog double plays played a big part in stopping potential rallies. Bailey Grossenbacher led off the game with a base hit and Christian Chandler walked. Both runners were moved into scoring position on a sacri“ce bunt by Johnson. Leanna Kelly drilled a base hit to plate both runners and put the Mantas on top 2-0. A long double by Francesca Gallucci put runners at second and third, but two ground balls put an end to a potential big inning. DeSoto came back with three in the bottom of the “rst. The “rst two hitters ”ew out, but a walk kept the inning alive. An error on a base hit that got past the Mantas out“elder scored the “rst run. Another single and the second error of the inning pushed across two more runs. A second inning walk and single put the go ahead runs on base for the Mantas, but a nice 6-3 double play ended the inning. In the third a leadoff single by Johnson and a sacri“ce put the tying run in scoring position, but the inning ended on a pop up and strikeout with Johnson still on second. Karlie Sweiderk led off the fourth with a base knock. Olivia Gibb popped up a bunt attempt that “rst baseman Malyssa Jeter made a nice diving catch and doubled the runner up at “rst. Grossenbacher led off the “fth with a home run and Chandler was plunked by a pitch but the inning ended without any more damage done. The Mantas had runners on base all night, but just couldnt get a big hit to get anything started. The two teams very well could meet again in regional play as the Mantas travel to take on the winner of the BookerSoutheast game while DeSoto hosts the loser of that game next Wednesday. As long as neither team looks past their next opponent, they will see each other for the fourth time this season. They hit the ball real well and Bailey (Grossenbacher) did a nice job coming on in relief. The good part is we will still play next week. Were not done,Ž said Lemon Bay coach Kim Pinkham. Lemon Bay senior Rayne Wells said, I thought it was going to be a closer game too. They hit the ball real well. Weve got a chance to see them again.Ž That thought was echoed by Chandler, We might see them again in a couple of weeks.Ž Over the past “ve seasons the two teams have played 12 times with DeSoto County winning eight of those contests. The Mantas had outscored the Bulldogs 75-74 before this game as the two teams have been known for playing tight games. The Bulldogs had a seven game winning streak that ended two weeks ago. Grossenbacher hit a two-out three-run walkoff homer off of England on a 1-2 pitch to put an end to that streak. Grossenbacher again went deep in the top of the “fth to prevent a run-rule win. In the bottom of the “fth, England returned the favor with a no doubterŽ to deep left center off of Grossenbacher to end the game with the 10 run rule in effect. That was what you call payback,Ž England said.Mantas fall in District finals, seek rematch in RegionalsBy STEVE KNAPP ARCADIAN SPORTS EDITOR SUN PHOTOS BY STEVE KNAPPThe Lemon Bay bench empties out to greet Bailey Grossenbacher as she comes home after a fth inning solo shot in the Mantas 13-3 District Championship loss. The Lady Mantas Bailey Grossenbacher leads the game o with a base hit and later scored the rst run of the game. She nished 3 for 3, scoring twice and knocking in the Mantas third run of the game. TRACK AND FIELD: Regional Championships A total of 26 area athletes qualified for the Track and Field state championship over the last couple of days. The area saw four regional champions „ Port Charlottes T.J. Luther and Kristen Locker and Lemon Bays Maddison Welch and Sarah Cote, with both Luther and Welch taking home two titles apiece. The state championships have moved for this year. It will no longer be in Bradenton, but instead the two-day event heads to the University of North Florida in Jacksonville. Those who qualified will compete on May 4 and May 5.REGION 3A-3From Port Charlotte, Luther earned gold in the long jump and triple jump events. He totaled 22 feet, 11.75 inches on his longest long jump, with 47 feet, 11 inches on the triple jump. Luther also qualified in the 100-meter dash. Kristen Locker was also a regional champion for the Pirates, winning the high jump event with a five-foot, 1.75-inch jump. Also placing in the top three were Sariah Dempaire Salomon, whose best discus toss reached 124 feet, 11 inches. Charlottes Natalie Jen placed second in the pole vault, reaching 10 feet, 10 inches. Eunice Noel qualified for a pair of events including the 300-meter hurdles, where she placed third with a time of 44.80 seconds. As a team, the Port Charlotte boys placed third with 37 points, with Charlottes 10 points placing 22nd. For the girls, Charlottes 44.75 points were good enough for fifth while Port Charlottes 31 points placed seventh.REGION 2A-3Lemon Bays Maddison Welch won the 1600 meter event, grabbing gold with a time of five minutes, 16.41 inches. She also topped the 3200 meter run with a time of 11:35.93. Sarah Cote was also a regional champion, topping all high jumpers with a height of five feet, 3.75 inches. Dillon Brady placed third in the high jump with six feet, 3.50 inches.REGION 4A-2A pair of field athletes from North Port will be headed to the state meet. Carly Lovett finished second in the high jump with a best jump of 5 feet, 1.75 inches. Daniel Gonzalez qualified in two events for the Bobcats. He finished in third for the discus throw with a distance of 152 feet, eight inches. He also placed third in shot put with 48 feet, nine inches.Luther, Welch headline area qualifiers at Regionals STAFF REPORT SUN PHOTO BY TOM ONEILLPort Charlotte Pirate T. J. Luther competes in the long jump during a regional track meet Thursday at Charlotte High School. BASEBALL: Lemon Bay 19, Port Charlotte 9 (6 Innings)ENGLEWOOD „ With “rst place and an undefeated record in 5ADistrict 12 wrapped up a week ago, the Lemon Bay baseball team couldnt have improved its playoff positioning with its last week of play. Regardless, the Manta Rays have come to life at the plate, wrapping up a two-game sweep of Port Charlotte with a 19-9 mercy-rule win over the Pirates at Lemon Bay High School on Thursday night. Were peaking at the right time,Ž Lemon Bay coach Dan Flaherty said of his Mantas who have won “ve of their last six games. We made a tweak to our approach at the plate a couple of weeks back and guys are really buying in and its starting to pay dividends. Its awesome, its great.Ž Lemon Bay starting pitcher Brandon Gielow found himself in a quick 3-0 hole after surrendering four hits and a walk in the opening frame. But the Manta Rays responded to the de“cit, rallying with a nine-run inning that included a three-run home run from shortstop Warner Rincones over the left “eld wall. Lemon Bay took advantage of two errors and a wild pitch by Port Charlotte in that “rst inning to keep the Mantas two-out rally alive for seven batters. You tip your hat to Lemon Bay,Ž Port Charlotte coach Rodney Taylor said. We come out and put three up, they come out and put up nine. We gave them quite a few extra outs though. If you look at it, it was 13 hits to 13 hits and we had nine runs and they had 19, so we gave them 10 runs. We made way too many errors, weve gotta “x this and come out clean for Monday.Ž Though the Pirates would go on to add on six more runs in the “fth and sixth innings, Lemon Bay had a response for each Port Charlotte rally. We ended up scoring again, but every time we scored they would answer,Ž Taylor said. They battled back and answered us if not more in every inning we scored, so we just couldnt catch a break tonight.Ž A two-run blast deep over the left “eld wall by Port Charlotte designated hitter Mitch Derocher cut the Lemon Bay lead to 13-9 in the top of the sixth, but it would only prove to prolong the inevitable. With the regular season now of“cially over for both teams, Port Charlotte will travel to play at Island Coast in the opening round of the 6ADistrict 11 tournament while Lemon Bay readies to host Dunbar for a 5ADistrict 12 semi“nals game. Weve pushed these guys all year long, weve put a tough schedule in front of them, we challenged them and we told them that all that matters is this time of the year,Ž Flaherty said. Theyre all-in and heating up right now. I couldnt be happier for them and now its time to turn it up another notch and get ready for next week.ŽEmail: vportell@sun-herald.comLEMON BAY 19, PORT CHARLOTTE 9Port Charlotte 300 042 „ 9 13 4 Lemon Bay 900 046 „ 19 13 0 WP Brandon Gielow LP Damian Ashley Mantas double up Pirates in regular season finale By VINNIE PORTELLSPORTS WRITER SUN PHOTO BY TIM KERNWarner Rincones rounds third base on his home run trot around the bases as his three-run homer caps o a nine run inning for the Manta Rays.

PAGE 18

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 19 5OUR TOWN WHEELSThe Military Heritage Museum in Punta Gorda has named a new executive director, effective April 30. He is Gary Butler, former Deputy Chief Scout Executive and Chief Operating Of“cer for the Boy Scouts of America, and interim Regional Executive Director for the Charlotte County Family YMCA. According to a statement from the museum, he brings more than 35 years of service in the nonpro“t sector, 20 of those years in executive management roles. His national reputation as a transformational leader will provide the museum with the needed expertise to navigate new opportunities in the near future.Ž That will include the museums intended move this summer from Fishermens Village to the nearby IMPAC building, the former home of IMPAC University. At the Charlotte County Family YMCA, Butler helped lead the successful acquisition of the Y by the Sky Family YMCA, headquartered in Venice. At the Boy Scouts, he was responsible since 2009 for all BSA af“liates and their 110,000 program sites, including the National Scouting Museum. He led the organizations transformation in fundraising, “nancial performance, member retention and growth. He also has served in the executive director role for BSA af“liates in Kingston, New York, Johnstown, Pennsylvania, and Buffalo, New York. The museums current interim executive director, Dr. Kathy Roth, will assume a consulting role to assist in designing the museums new location and implementing technological advances, adding another dimension to the storytelling and interactive experience for visitors.Ž Butlers wife, Sharon, daughter, Jessica, and son, Jonathon, are all U.S. Army veterans. He and his wife relocated full-time to the Punta Gorda area following his retirement from the Boy Scouts of America. Military Museum names new executive directorBy BILL JONESSUN CORRESPONDENT BUTLER NORTH PORT „ The City Commission met Tuesday night for its monthly night meeting, which included a presentation on an apartment complex, a creation of a new advisory board and a special visit from a local Girl Scout troop to earn a government badge. The commission is made up of Mayor Vanessa Carusone and Vice Mayor Linda Yates along with commissioners Jill Luke, Debbie McDowell and Chris Hanks. Hanks left the meeting before it was finished for undisclosed reasons. What they voted on: € Swore in Scott Titus as North Ports new fire chief. € Review North Port Firefighters Pension Plan changes: approved 5-0. € Review Kenido Blade Apartments comprehensive plan amendment which takes the area from low density residentialŽ to high density residentialŽ: approved 4-1. € Request a rezone change for Kenido Blade Apartments for the 4.88 acres to be changed from single-family residentialŽ to multifamily residentialŽ: approved 4-1 with McDowell dissenting. € Review the Kenido Blade Apart ments Develop ment Master Plan: approved 5-0. € Review the ordinance for creation of a Historic and Cultural Advisory board: approved for a second review on May 8. € Push back reviewing an amendment to an agreement between North Port and TGW Engineering to update the 2013 construction plan for the Myakkahatchee Creek greenway nature trail: approved 3-2, with McDowell and Luke dissenting. The topic will be reviewed at a May 3 meeting. € Stop all clearing until May 3 along the Myakkahatchee Creek greenway nature trail: approved 3-1 with McDowell dissenting and Hanks absent for the vote. Coming up in North Port: € No special events scheduled. Coming up in City Hall: € 6:30 p.m. on Wednesday, May 2: Neighborhood Watch Meeting in Commission Chambers. € 9 a.m. on Thursday, May 3: Planning and Zoning Advisory board meeting in Commission Chambers. € 1 p.m. on Thursday, May 3: City Commission meeting in Commission Chambers. Email: lcoey@sun-herald.com City Commission roundupBy LAUREN COFFEY STAFF WRITER LUKE CARUSONE HANKS MCDOWELL YATESThese are a few longago memories, from different times, told to me by early residents of Placida.We moved to Placida in the 1920s,Ž Clara Futch told me. It was a good life but it was a lot of hard work. One thing we did was sew our clothes. I sewed for myself and all those “ve girls and the one boy I had. Oh, yes I did! We would send away to Sears & Roebuck and order a whole bolt of material. We would always have some left over, so all the ladies would exchange and trade different colors or prints. Betty Futch Maguire, one of Claras daughters, remembered, My mother would sew from daylight to dark to get us ready for school. A lot of our clothes were made out of ”our sacks. € € € Josie Gault Croxen moved to Placida in 1936. She remembered earlier days when the Placida children had to take the school bus either to Venice, Englewood or Punta Gorda. The bus driver was named Jim Campbell at that time. If the kids went to “ghting on the bus, well, he would stop the bus and he would let em off and “ght it out. Then they would get back on the bus and Jim would go a little farther, and he would stop and let em off to “ght again. I remember once Mr. Whittaker said he was going to whip Mr. Campbell for putting his son off the bus to “ght.Ž € € € As a child in the 1940s in Placida,Ž said Martha Conway, when I would get home from school I would churn butter for my mother. Because we didnt have a real churn „ we couldnt afford one „ we used old fruit jars and shook the pure cream until it became butter. I can remember sitting in a rocking chair and getting so tired of shaking and shaking. I can remember my mother saying, Martha Lee, get to shaking! We supplied most of the people in Placida with their butter, milk and eggs. € € € John Albritton moved to Placida in 1948 after having married Eunice Gault, whose father owned the large “shery business in Placida. He remembered there was no barber shop nearby. If you wanted a haircut you either had to go to Venice or Punta Gorda or Arcadia. But once or twice a month you could get one at the “sh house here in Placida. I think the fellows name was Mitchell. He had a barber shop in Venice. On Saturday afternoons when he would close up, he would come down here to Placida and go out on the railroad trestle “shing for the evening. If the “sh werent biting, or if he got tired “shing, he would come back right there in front of where you would go in the “sh house, and set up an old wooden “sh box. There was an electrical outlet there and he would give you a haircut right there. But the thing was, you couldnt count on him because if the “sh was biting, he wouldnt show up. He would just come by to get a bit of ice for his “sh maybe and say, Ill be back next week maybe. I think it was 50 cents for a haircut. I dont think it was no better buy than in the barber shop, but sometimes he would cut your hair for free. € € € In the 1960s the Englewood-Charlotte Library started a Placida Book Distribution Service. Each month 50 books were taken to Placida from Englewood where they were displayed on Bert Coles IGA Grocery Store window sill. Of the 50 residents in Placida at the time, 48 became library card holders almost immediately. These ranged from children to commercial “sherman. The books were very popular, and it wasnt very long before Bert Cole emptied the metal insecticide display rack and made it into the Placida library. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Recollections of early Placida residents Diana Harris PHOTO COURTESY OF DIANA HARRISThe IGA store in Placida where Bert Cole turned his insecticide display into the local library. The building today houses Marg aret Albrittons Gallery. Photo 1956.s There were no deaths reported Friday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Cant find it anywhere?Dont give up … check the Classifieds! www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50534059Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50533022

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 6OUR TOWN WHEELSThe Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 21 7OUR TOWN WHEELS adno=54536092

PAGE 20

Page 22 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 8OUR TOWN WHEELS Irma Debrief: A Law Enforcement Perspective City Flood Mitigation & Storm Water Mgmt. The First 72 Are On You Beware of Contractor Scams After a Hurricane City Hurricane Preparation & ResponseHow Hurricane Preparedness Keeps Hospital Patients Safe, No Matter WhatRed Cross Role During A Hurricane Managing Storm Related Stress We Want to Prepare You, Not Scare You Caring for Your Pets During A Hurricane 2018 Hurricane PreparednessCOLONEL KURT A. HOFFMANChief DeputyKATHLEEN WEEDENEngineerEDWARD J. MCCRANE JR.Emergency Management ChiefFRANK ONEILLBuilding Of“ cialTOM MATTMULLERPolice ChiefBOB MOORECEOSTEVE GUETSCHOWDisaster Program ManagerDR. CHRISTOPHER CORTMANPsychologistSHAWN CARVEYFire ChiefBOB HARRIGANMeteorologistPHIL R. SNYDERExecutive DIrectorRAE DOWLINGArea Manager10:00 AM … 10:30 AM 10:30 AM … 11:00 AM 1:00 PM … 1:30 PM 11:00 AM … 11:30 AM 11:30 AM … 12:00 PM 1:30 PM … 2:00 PM 12:00 PM … 10:30 PM 2:00 PM … 2:30 PM 1:00 PM … 1:30 PM 10:00 AM … 10:30 AM 11:00 AM … 11:30 AM 1:30 PM … 2:00 PM 11:30 AM … 12:00 PM 10:30 AM … 11:00 AM 12:00 PM … 12:30 PM 2:00 PM … 2:30 PM GUEST SPEAKERCOMPANYDISCUSSION FRI., MAY 4TH SAT., MAY 5TH Sarasota County Sheriffs Of“ ce City of Venice Sarasota County City of Venice City of Venice Venice Regional Bayfront Health American Red Cross of Central Florida Dr. Cortman & Associates ABC Channel 7 Suncoast Humane Society Florida Power & LightCOLOR KEY:= Friday Only = Saturday Only = Friday & Saturday THE EYE ASSOCIATES Bloodmobile on-siteFri & Sat 9:30am-3:00pm

PAGE 21

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 23 9OUR TOWN WHEELSFLORIDA REPORT ALACHUA (AP) „ The man who fatally shot two deputies at a Chinese restaurant in Florida was armed with two ri”es and a handgun when he assassinatedŽ the men, a sheriff said Friday. Fifty-nine-year-old John Hubert Highnote was described Friday as a white male, overweight and balding with a white beard. He is described as a recluse and a loner by the few people who knew him,Ž Gilchrist County Sheriff Robert Schultz said. His neighbors did not see him, nor were they even able to describe him.Ž Highnote had no presence online, and investigators are still trying to “nd people who knew him in Bell, a town of fewer than 500 people, surrounded by farmland and ranches where he had lived for years. Highnote killed himself after walking casually into the Ace China restaurant in nearby Trenton on April 19 and shooting Sgt. Noel Ramirez and Deputy Taylor Lindsey as they ate lunch, police said. Schultz said Highnote had carried ample ammunitionŽ for all the weapons he possessed. The sheriff says that before the shooting, Highnote had driven to a previous employers business but ”ed as employees approached him. The only photograph of Highnote that investigators have obtained is his drivers license, Schultz said. The sheriff refused to release it. Highnote had no criminal record other than some traf“c tickets, court records show. He was arrested for felony carrying a concealed “rearm in 1978, a charge later dropped after he successfully completed a pre-trial intervention, Pinellas County court records show. The violence he perpetrated on Noel and Taylor can never be explained. They were simply assassinated while having a meal,Ž Schultz said.Sheriff: Killer of deputies had 2 rifles, handgun MORE HEADLINE NEWS FROM AROUND THE STATEFour Democratic gubernatorial debates setTALLAHASSEE (News Service of Florida) „ Four additional Democratic gubernatorial debates have been set as Tallahassee Mayor Andrew Gillum, former Congresswoman Gwen Graham, Winter Park entrepreneur Chris King and former Miami Beach Mayor Philip Levine run in an Aug. 28 primary. The Florida Democratic Party announced Friday that debates will be held June 9 in St. Petersburg, June 11 in Miramar, July 18 in Fort Myers, and Aug. 2 in Miami. Additional details about the times and locations will be announced in the coming weeks, according to the party.Regulators to look at utility hurricane plansTALLAHASSEE (News Service of Florida) „ After Hurricane Irma temporarily knocked out electricity for millions of Floridians in September, state regulators next week will hold a two-day workshop to look at utility preparedness and storm-response plans. The Florida Public Service Commission has scheduled the workshop Wednesday and Thursday in Tallahassee. An agenda indicates the commission will receive presentations from major private utilities and representatives of municipal utilities and electric cooperatives. The purpose of this workshop is to review electric utilities storm preparedness plans and activities and restoration of service actions after a named storm in order to explore the potential to further minimize infrastructure damage, resulting outages and recovery times to customers in the future,Ž a notice of the workshop said.Officials: Pole melted by brush fire falls on roadLAKELAND (AP) „ Of“cials say a brush “re in Florida had melted a light pole before it fell on a road and backed up traf“c for roughly an hour. The Ledger of Lakeland reports the “re had sent the pole crashing onto a Lakeland street Wednesday afternoon. The state Highway Patrol and the citys “re and police departments were called out to the blaze. They found roughly a half-dozen palm trees fully engulfed in ”ames. Embers were also igniting trees nearby. Police Of“cer Will Long says it looked like the “re started when someone ”icked a lit cigarette out of their vehicle.Deputies: Murder suspect charged in other inmates stabbingBARTOW (AP) „ Deputies say a man jailed in Florida on a “rst-degree murder indictment has stabbed another inmate because he believed the inmate was trying to learn about his case to testify against him. A Polk County Sheriffs Of“ce arrest report says 31-year-old Christopher Russell Taylor stabbed 32-year-old Jessie Jenkins 19 times with a sharpened piece of metal Tuesday. The Ledger of Lakeland reports Jenkins was treated and released from a hospital. Court records say Jenkins was arrested April 5 on burglary and related charges. Taylor told deputies about the stabbing and is now also charged with attempted “rstdegree murder. Taylor was arrested in February in a mans beating death and is charged with murder in the January deaths of three people in South Carolina.Police: Man arrested after stealing car with baby insideST. PETERSBURG (AP) „ Police say they caught a man who stole a car with a baby inside, when they spotted him driving another stolen car. St. Petersburg police say 19-year-old Rashad Webb stole the vehicle with the child inside Monday. Webb later told police he realized the baby was inside the car and dropped him off in a parking lot. News outlets report the 8-month-old was found by a WFLA news crew that happened to be at the location working an unrelated story. Of“cers spotted Webb early Thursday and tried to stop him. He drove off at a high rate of speed but surrendered after police punctured the tires. Police say Webb has been arrested 27 times in Pinellas County. Now he faces new charges of child abuse, burglary, ”eeing and auto theft.School district reviews claim teacher called student HitlerFORT LAUDERDALE (AP) „ A Florida school district is looking into claims that a Marjory Stoneman Douglas teacher said a student was acting like Adolf Hitler. The SunSentinel reports the controversy involves history teacher Greg Pittman, who supports gun control, and junior Kyle Kashuv, who has defended gun rights following the mass shooting at their school. Kashuv tweeted that three students told him Pittman said Kyle is acting like the next Hitler.Ž Kashuv had complained about being questioned by school security after posting photos holding an AR-15 assault ri”e at a gun range. The paper says Pittman then tweeted that you dont have to be the sharpest tack in the boxŽ to understand why authorities might ask questions following a school shooting.Police: Man kicked swans in the head at parkORLANDO (AP) „ Police say theyve arrested a 34-year-old Florida man after people at a park saw him kicking swans in the head. An arrest reports says police were called Thursday morning to Orlandos Lake Eola Park, which is known for its swans and swan-shaped paddle boats. Multiple people told of“cers they saw Rocco Joseph Mantella kicking swans as hard as possibleŽ as he appeared to practice karate. The report says Mantella also kicked a sleeping duck. The Orlando Sentinel reports one witness told investigators Mantella appeared to laugh when he saw her reaction. Mantella was arrested on a cruelty to animals charge and remained in the Orange County Jail on Friday. Police: Man shot at roommate over cat hair on couchWINTER PARK (AP) „ Police say a 58-year-old Florida man shot at his roommate because he was angry about cat hair being on the couch. Craig Tull is facing charges of robbery with a “rearm, shooting into a dwelling, aggravated battery and aggravated assault following the incident early Wednesday at his central Florida home. The roommate told investigators that Tull pulled the gun after getting angry about the cat hair. According to court documents, Tull “red in the direction of the roommate and said, the next ones going to be you.Ž The Orlando Sentinel reports Tull then jabbed the gun into the roommates rib cage, causing minor cuts and bruises. Police said Tull initially refused to leave the house after of“cers arrived. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-474-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 22 But be ye doers of the word, and not hearers only, deceiving your own selves. 23 For if any be a hearer of the word, and not a doer, he is like unto a man beholding his natural face in a glass: 24 For he beholdeth himself, and goeth his way, and straightway forgetteth what manner of man he was. 25 But whoso looketh into the perfect law of liberty, and continueth therein, he being not a forgetful hearer, but a doer of the work, this man shall be blessed in his deed. James 1: 22-25adno=54532389

PAGE 22

Page 24 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 10OUR TOWN WHEELSThe Charlotte County Library System has a book recommendation service called SelectReads. The basic premise of this service is to add a new and convenient way of putting people together with the books they love. The service can be completely customized for each individual to provide you with personalized newsletters or noti“cations about new publications. The service provides several different ways to “nd your next favorite book. The Author Check service allows you to track your favorite author, discover other authors your library has in stock, keep track of all the books in a series, see which titles are available in a book series, and receive an automatic email noti“cation with this information. In the Author Spotlight section of the website, we highlight authors that are currently most popular at your local library. On the other side of the webpage, a feed scrolls in almost real time of new authors and titles being added to the library collection. There is also an A-to-Z list of authors available in the library collection at the top of the webpage. You may also search for a speci“c author using the search box. At the bottom of the page there are customized links to take you right to the library calendar, make a purchase recommendations, request an interlibrary loan and more. You can also browse by genre or subject group using the tabs at the top of the page that include “ction, non“ction, top picks, teens and more. The New Book Alerts link is a free service that lists the newest titles purchased by your library. You can choose to receive these alerts by email or RSS feeds. If you happen upon a new title that you are want to read, you can click check catalogŽ to place a hold on the item immediately. You can tailor your alert to be as speci“c or as broad as you want. Categories include all “ction, top choices, all non-“ction, all multi-media and more. You can also get more speci“c within these categories to get just a list of all the new cookbooks recently added to the collection or limit it to the new mystery books available. These alerts not only apply to books but also to audio books, DVDs, and music CDs. Sign up for the alerts for the newest DVDs added to the collection and you can click directly through to put a hold on the new movies and be the “rst on the list. There is also a section called My Select Reads that allows you to create a personalized newsletter with recommendations just for you. This newsletter is like having your own personal librarian sending you updates about new titles on subjects you have selected for yourself. It is as simple as choosing the topics that you are interested in and inputting your email address. The service generates a weekly bulletin with book recommendations created especially for you „ its that simple. Try the Select Reads service today by going to the library website and select the online resources tab; the SelectReads links are located on the bottom left hand side of the page. Another popular service I use is called Good Reads (www. goodreads.com ). This site tracks the books you read and authors often interact with users on the site. And dont forget, you can always get your reading recommendations the old-fashioned way, just stop in and talk to any of our knowledgeable staff. The Englewood Charlotte Library is at 3450 N Access Road in the Tringali Recreation Complex off State Road 776.SelectReads, services puts books, readers together Lynda Citro The Sarasota County Libraries supports early learning and literacy in many ways through programs such as story times, puppet shows, art activities and science experiments. These types of programs and activities encourage parents to talk, sing, read, write and play with their child. Reading to infants, toddlers and preschoolers has been proven to bene“t brain development and promote a lifelong interest in reading. You can help develop a lifelong interest in reading and at the same time help prepare your child for kindergarten by reading together. Parents and children can participate in the 1,000 Books Before KindergartenŽ challenge at Elsie Quirk Library. This free program is open to children up to age 5. The concept is simple: Read 1,000 books with your child before they start kindergarten. To get started, visit the Youth Services desk at the library to register and pick up your reading log. Each time you read a book together, “ll in a circle on your log. Once you and your child have read 25 books, you can bring the log in for a sticker and then for every 100 books read, your child will receive a small prize. When you have read 1,000 books your child will receive a certi“cate and a “nal prize. If you read just one book a night, you will have read 365 books in a year. That is 730 books in two years and 1,095 books in three years! 1000 Books Before KindergartenŽ program is now offered at all Sarasota County Libraries. Take time to visit the library today and take advantage of all that we offer. Learn about free library programs and resources for families and check out some great childrens books.Here are the library events for this week:Saturday Stop in and check out a good book or movie for the weekend! MondayForty Carrots Partners in Play, 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. Englewood Modern Quilters, 10 a.m. Englewood Indivisible, 1:30 p.m. Monday Night Movies, 5 p.m. In tonights film a married woman realizes how unhappy her marriage is, and that her life needs to go in a different direction. After a painful divorce, she takes off on a round-the-world journey to find herself.Ž (PG-13, 2 hrs. 13 mins.) Contact the library for movie titles. English for Spanish Speakers/Gratis Clase de Ingles para Hispanohablantes, 5:30 p.m. This class is for Spanish speakers, who want to improve their English skills in speaking, and understanding English, with emphasis on correct pronunciation. Students must be able to speak some basic English. TuesdayMaster Gardener Plant Clinic, 10 a.m.-noon. Stop in to get free answers to your Florida gardening and landscape questions. This is made possible through a partnership with UF/ IFAS Extension Sarasota County. For more information, call 941-861-9807 or online at sarasota.ifas.ufl.edu/hort/plantclinic.shtml. Health in Motion Bus will be in the library parking lot from 10 a.m.-3 p.m., The Florida Department of Health of Sarasota County, Health in Motion staff will be on-site to provide no-cost health screenings and referrals for general health and wellness. Nursing staff will help individuals who lack medical insurance find a medical home for ongoing health care through referrals to the Community Health Centers of Sarasota County. Englewood Computer Club, 1 p.m.WednesdayEnglewood Genealogical Society Board, 1 p.m. Englewood Pioneer Days Parade Committee, 6 p.m.ThursdayFamily Storytime, 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of early literacy activities that include music, stories, movement, crafts and school readiness activities. Todays theme is the 1000 Books Before Kindergarten Kickoff. Englewood Area MacIntosh Users Group, 1 p.m. Quirky Knitters, 1 p.m.FridayGrupo de Estudio Espanol (Spanish Study Group), 10 a.m. For more information on library programs, serices, and resources visit us at 100 W. Dearborn St., call 941861-5000, or visit scgov.net.How to Read 1,000 Books Before Kindergarten Michele Strickland The Charlotte County Sheriffs Office reported the following arrests: € Bruce Wallace Griffin Jr., 30, 29300 block of Turbak Drive, Punta Gorda. Charges: battery, false imprisonment of a person against their will, and willfully abusing a child without causing great bodily harm. Bond: $13,000. € Tressia Maria Leroux, 46, 24000 block of Madaca Lane, Port Charlotte. Charge: out of county warrant. Bond: $1,500. € Ralph Robert Santillo, 57, 22400 block of La Guardia Ave., Port Charlotte. Charges: three counts of delivering marijuana, three counts of possession of drug paraphernalia, two counts possession of not more than 20 grams of marijuana and possession of marijuana over 20 grams. Bond: $33,000. € Leonard Andrew Dorris Jr., 37, 22200 block of Augusta Ave., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Rustin Ollie Rodgers, 34, 22200 block of Felton Ave., Port Charlotte. Charge: violation of probation. Bond: $649. € Vincent Arnold Russo, 59, 21300 block of Glendale Ave., Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: $16,000. € Weston Lee Gilliard, 32, 23400 block of Ferndale Ave., Port Charlotte. Charge: driving while license suspended second offense. Bond: $2,500. € Christina Marie Cooper, 46, 23300 block of Fullerton Ave., Port Charlotte. Charge: possession of drug paraphernalia. Bond: $2,000. € Jessica Lefebvre, 53, 4400 block of Sturkie Ave., Port Charlotte. Charges: resisting an officer without violence and disorderly intoxication. Bond: $3,000. € Justin Erik Larson, 33, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia and introduction of contraband into county detention facility. Bond: none. € Dale Allen Trautman, 48, 22400 block of Joanne Ave., Port Charlotte. Charges: felony battery/ domestic battery by strangulation. Bond: $5,000. € Vanessa Marie Chiapperini, 37, 3500 block of Penelope Terrace, North Port. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € William Kyle Campbell, 24, 300 block of West Langsner St., Englewood. Charges: possession of drug paraphernalia, possession of marijuana over 20 grams and possession of marijuana with intent to sell. Bond: $12,000. € Timothy Peter Richards, 50, 7200 block of Sussex Lane, Englewood. Charges: attaching registration license plate not assigned, violation of probation, and driver present non-current insurance. Bond: $3,645. € Kenneth Karl Purdin II, 29, 6400 block of Mayport Drive, Englewood. Charge: trespass failure to leave property upon order by owner. Bond: $2,000. € Yolanda Marie Romero, 48, of Arcadia. Charges: failure to register motor vehicle, failure to have motor vehicle liability and possession of a controlled substance without a prescription. Bond: $7,000. € Michael Patrick Schroeder, 19, 6100 block of Hollywood Ave., North Port. Charges: failure to appear and two underlying charges. Bond: $7,500. The Sarasota County Sheriffs Office reported the following arrests: € Jennafer Bailas, 22, 1700 block of Bayshore Road, Nokomis. Charges: petty theft, possession or use of narcotics equipment, resisting an officer without violence and contempt of court (original charge: resisting an officer without violence). Bond: $10,500. € Andrew Beckman, 41, 23000 block of Walton Ave., Port Charlotte. Charge: driving with a suspended license. Bond: $120. € Joey Minsky, 54, 1700 block of Bonita Circle, Venice. Charge: harassing communication by causing anothers phone to ring repeatedly. Bond: $5,000. € Joseph Roberts, 20, of Pineland Ave., Venice. Charge: contempt of court (original charges: possession of marijuana and driving with a suspended license). Bond: $6,000. € Gabriel Sloan, 22, 400 block of N. Havana Road, Venice. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. The North Port Police Department reported the following arrest: € Dennis Cote, 43, of Plaza Mayor, Venice. Charges: petty theft and resisting an officer without violence. Bond: $1,000. The Florida Highway Patrol Venice Unit reported the following arrest: € Jason Benkert, 31, 5200 block of DeSoto Park, Sarasota. Charges: possession of cocaine and DUI. Bond: $2,000. „ 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. adno=54530106 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774

PAGE 23

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 25 11OUR TOWN WHEELS A C C C A C C C Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D A D A B Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience D eep Cl ean Your H o m e F ro m T op T o B otto m I nsi d e Out S tarting f ro mI nitia l Cl ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse Clean Specials! $991 0%$ 2 0 O D iscount f or S eniors PRO PATH CONCRETE C ONCRE T C O ON C R RE RE T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at C all 8 66 .4 63 163 8 or e m ail your a d to classied@sunletter.comS un C lassie d Rea d ers F in d S un C lassie d Rea d ers F in d in T he B usiness & S ervice D irectory D D C Florida Qualied Business QB #60655 State Certied #SC131149736 SC REEN ROOM S C ARPORT S S HED S ENTRYWAY S PAN ROOF S C OMPLETE ROOF S VINYL WINDOW S S S M M S S S T S S T T S S S D S D S S D S S S Y S Y Y S S S F S S F F S S S F S S F F S S S S S W W S S S S A C RYLI C WINDOW S C ON C RETE S TORM PANEL S AWNING S S IDING RE SC REEN S REPAIR & S ERVI C E 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 B E ST PR IC E S I N T OWN N N O O O O O O O O E E E EN N E R R R R O O RO RO O O O O O O M M M M M M M M S S M S M S C A C A YL L YL C W C C D A A A C C A A A C A C A C C R C R C R Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C C D C C C C Cadno=719277

PAGE 24

Page 26 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 12OUR TOWN WHEELS P P H H H H E E F F Mowing Only G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica G G H P H 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates M The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J L M M M P G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G G H H M L L L L P L M H Nadno=719278

PAGE 25

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 27 13OUR TOWN WHEELS R C R T P P T T P P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P R W W P P T T T T R R R R R R R R R R S T T T R Padno=719279

PAGE 26

Page 28 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 14OUR TOWN WHEELS CHARLOTTE EVENTS ENGLEWOOD EVENTS Call to Photographers: Online Exhibit, Enter Global Online Photo Exhibit A Week in Your Paradise at www.visualartcenter.org by April 30 ($20 entry fee). Shoot & submit 3 best images of your paradise May 1 6 to judges panel. Prizes/Award ceremony May 17 @ 5pm. Instructions & details at www.visualartcenter. org or call 941-639-8810. Pancake Breakfast & Parking Lot Sale, CCUMC Pancake Breakfast & Parking Lot Sale, 27000 Sunnybrook Rd., P.G., 629-1593 on Sat. April 28th Breakfast from 8 am to 11 am for a donation of $5.00. Parking Lot Sale from 9 am to 1 pm. Eat and shop till you drop. Free Open Cruise In, Sat. April 28, 9:30 a.m. to 12:30 p.m. Home Depot 3941 Tamiami Trail/Burnt Store Rd PG by SW Fl. Region VMCCA. Open to all yrs, makes, model collector type cars/trucks incl. modified. Free coffee & donuts to car show participants. Lee 941-626-9359. Going out of business, Final day!!! 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 for $1.00. Trinkets & Treasures 2801 Placida Sat.10 to. at least 3pm. 628-5293 Featured Events Featured EventPAID ADVERTISEMENTS 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. ENGLEWOOD „ Today, students from local schools will show their talents to family members during the annual show reception at Englewood Art Center. The annual Youth Art Show is sponsored by the HH Englewood Chapter of the Philanthropic Education Organization. The show will runs through May 4 at the center, and includes works by students at Myakka River, Vineland and Englewood elementary schools, L.A. Ainger Middle School and Lemon Bay High School. The best art from each school is displayed for all to enjoy,Ž said Carolyn Dodson, event organizer for the HH Englewood Chapter P.E.O. The art is shown by grade categories, kindergarten through senior high. The excitement shown by the students as they show the public their art is joyous. They are so proud and rush to show their families their art,Ž she continued. There is a huge variety of art sculpture, clay, charcoal, paint, as well as well as other unique pieces are shown.Ž The prizes awarded to students come from the excitement and the praise they receive. Dodson said last year there were more than 200 who attended. The reception is planned from 1 p.m. to 3 p.m. today at the center, 350 S. McCall Road, Englewood. Students and their families and guests enjoyed our cookies and punch as they looked around,Ž she said. The art show is open to the community.Ž On May 1 and May 2, the Englewood Art Center is participating, as part of the larger Ringling College of Art and Design nonpro“t, in the Giving Challenge, an online campaign to raise money for nonpro“t organizations where local foundations match $100 in funds raised by groups. Donors can visit www. givingpartnerchallenge.org and make a contribution to Ringling College of Art and Design for the Englewood Art Center. EAC staff will be setting up computers in the Loranger Gallery so visitors may make online contributions onsite. There are treats and surprises throughout the event. Email: eallen@sun-herald.comArt showcase for local Englewood studentsBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR STUDENT ART SHOWThe annual Youth Art Show reception is planned from 1 p.m. to 3 p.m. today at the Englewood Art Center, 350 S. McCall Road, Englewood. The art show runs through May 4, and is open to the public. adno=54532217 Readers Choice Best of Englewood 2018 Winners Shoes, handbags, jewelry & more FASHIONS FROM PETITE TO PLUS SIZES!Gift Wrapping & Gift CardsOpen M-S 10am-5pm446 W. Dearborn St. 941-474-7435 € www.ivysondearborn.com adno=54532214 live life € enjoy color 941-475-7501 362 W. DEARBORN ST.Open Tue-Sat 3pmenglewoods.tripod.com adno=545322182013-2018 Live Music Check out our new menu adno=54532215 Call to schedule your Complimentary Consultation & Hearing Screening (a $65 value) www.advancedhearingsolutions.net 941.474.8393 655 S. Indiana Ave. € Hearing Aids € Diagnostic Hearing Services € Tinnitus; Evaluation & Treatment Dr. Nol Crosby, Au.D Thank You Englewood for Voting for us and allowing us to be The Best of EnglewoodŽ for 20 years! Advanced Hearing Solutions Where Better Hearing Happens 2018 150 N. Indiana Ave. 24 HR. EMERGENCY SERVICE"WIRING WITH PRIDE" RESIDENTIAL € COMMERCIAL SERVICE Generator Sales Installation & RepairsLic# EC0001536 State Certi“ ed CALL FOR A FREE ESTIMATES 941-474-3104 2006-2018It s Electric Englewood's Largest Electrical ContractorLIGHTNING & SURGE PROTECTION € FLAT SCREEN TV INSTALLATIONadno=54532212 COFFEE € ESPRESSO € CAPPUCCINO LATTES & MOCHAS € MOREOpen Daily 7am to 3pm 450 W Dearborn St. THANK YOU ENGLEWOOD VOTED BEST COFFEE SHOPadno=54532209 LEMON BAY COMPUTER SERVICETHANK YOU ENGLEWOOD Voted Best Computer Service30 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.com adno=54532211 2014-2018 2012-2018adno=54535308 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! Thank You For Voting Us #1 Corey Steinfath, Owner941-697-70714990 Placida Rd., EnglewoodExpert Foreign & Domestic Collision Repairadno=54532294 Voted Best Ice CreamŽ6945 Sunnybrook Blvd Englewood (941) 475-1855 6800 Placida Rd C-1 Englewood (941) 697-3959www.SwirlsnCurlsIceCream.comOpen 7 DaysHARD & SOFT Come by and play some Putt Putt Golf! Open 7 Days, 11am 10pmOver 60 Flavorsadno=54532284 sbgtires.comThanks EnglewoodOur technicians are ASE certi“ ed to repair and service most domestic and foreign vehicles. Our sta has the expertise to replace your tires on everything from a golf cart to a loader. adno=54532292Thank You Englewood for making us part of your daily routine BEACH LIQUORS FINE WINE & SPIRITS941-474-9453Family OwnedŽ1600 South McCall Road Englewood, FL 34224 FINE WINE & SPIRITS FINE WINE & SPIRITS 9 9 9 4 4 4 1 1 1 4 4 4 7 7 7 4 4 4 9 9 9 4 4 4 5 5 5 3 3 3   F F a a m m i i l l y y O O w w n n e e d d Ž Ž 16 16 00 00 S S ou ou th th M M cC cC al al l l Ro Ro ad ad E E n l g l ewoo d d F F L L 34 34 22 22 4 4 adno=54532288 T hank You Englewood for m aking us part o f y our dail y routin e Robert Vetter L.H.A.S CFC1428721

PAGE 27

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 29 1 CLASSIFIEDS 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444$26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18276$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1899$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18162$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2018 DODGE CHARGER SXT3.6L V6 with 8Speed Automatic, Voice Command w/ Bluetooth, Apple CarPlay/Android Auto Capable, Power Windows, Locks, Mirrors, Seat, Keyless Enter n Go, Theft Deterrent, Speed Control, 6speaker sound system, Tire Pressure Monitoring Display and much more. #D18158$25,499 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,590 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Final DaysOpen Sun 11-4*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-01 #U18453SALE $21,999 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ Conquest Lease Special $399 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. adno=54536095

PAGE 28

Page 30 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 2 CLASSIFIEDS New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty OPEN HOUSE SUN 1-4 PM WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO $259,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO $153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED CALL FOR SHOWING DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty BURNT STORE MEADOWS! PUNTA GORDA $285,000 Built Strong In 2004, This Lovely, Beautifully Maintained 3 Bd, 2 Bath, 2 Car Gar, Pool And Spa Home Is Located In A Quiet Cul De Sac. Almost 1900 Sq Ft, Great Room Plan, Split Bedrooms, Nicely Landscaped. Can Be Sold Furnished!! Dont Miss Out!! Call Pat Walker 941-276-4674 REMAX Anchor Realty WATERFRONT ONE OF THE MOST INEXPENSIVE, NEWEST WATERFRONT HOMES ON THE MARKET!2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust completed! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances,soft close drawers and doors,pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. PRIVATE & SERENE 4841 RIVERSIDE DRIVE 4.52 Acres in Punta Gorda w/home, open “eld and woods. Build outbuilding for cars, barn, workshop. Near town and 1-75. $399,000 Ann Keohan 941-441-6867 Premier Sothebys Realty OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 + Extra Lot! New in 2016 Pool & Cage. Everything New! Cabinets, SS Appl., Granite, 90% Tile, Repipe & Landscaping. Gorgeous Inside & Out! Community Boat Ramp. $234,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $169,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address OPEN SUNDAY 1-4 PM 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $255,000 Debra Villari 609-458-4627 Berkshire Hathaway REDUCED LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $410,000 (239) 464-3185 OPEN SUNDAY 1-4 PM 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3br/2ba 2nd Floor, Spacious 1,207 Sq. Ft Excellent Condition! One Owner! Carport/Elevator$165,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty adno=719607

PAGE 29

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 31 3 CLASSIFIEDS / LOCAL NEWSThe Charlotte Players annual Kids OnStage two-week summer camp will be held this year on Monday through Friday, June 11-15 and June 18-22 at the Charlotte Performing Art Center (CPAC) in Punta Gorda. Campers are separated by age into three workshops, with professional staff members helping the youngsters in all facets of theater production including: backstage craft, scenic design, props, costumes, acting, music and dance. Each group will perform an age-appropriate public show on the CPAC stage at the conclusion of the camp. Dollys Kids, students entering “rst through third grades this year, will perform Chimpanzees for Tea,Ž a fun version of the telephoneŽ game involving Kids OnStage Summer Camp Set for JunePROVIDED Thespians dance cheek to cheek in Singing in the Rain.Ž One young Dollys Kids actor in The Little Engine That CouldŽ from 2017.PHOTOS PROVIDEDCutting a rug At the BandstandŽ last year.CAMP | 4 Sara Hart, standing on the right, works with Dollys Kids last year. PLEASE GIVE BLOOD HELP SAVE LIVES Specializing In...Annual Rentals€ Downtown Venice Studio, Close to Beach .............................................................................. $675 mo € Nokomis Duplex 2/1, Carport, close to Nokomis Beach ..................................................... $875 mo € Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ....................................... $1,050 mo € Sorrento East Home 2/2/1, Lanai, Great Location ............................................................ $1,295 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535075 PENDING PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water, brand new septic and new electrical panel on lushly landscaped, fenced lot in family-oriented neighborhood just 1‡2 mile from US-41. $250,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 Sell It In The Classi“ eds! Call (941) 429-3110adno=719608 adno=719538

PAGE 30

Page 32 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 4 CLASSIFIEDS / LOCAL NEWSa boy trying to recall his moms grocery list. Stars, made up thirdthrough sixth-graders, will present the musical play A Kids Life,Ž which the Players says involves a massive electromagnetic attack from outer space that shut downs all technical systems, meaning no electricity, cell phone service or internet. The kids are in a panic and dont know what to do until Grandpa and Grandma arrive and introduce them to a day “lled with adventure, music and imagination, without any fancy gadgets.Ž Thespians, students entering seventh through 12th grade, will tackle High School Musical Jr.,Ž based on the award-winning Disney television movie about a group of disparate high school kids coming together. Collegiate interns will assist Vocal Director Jaclyn Cushman, Choreographer Deshay Burbidge, Dollys Kids Director Sara Hart, Stars Directors Marie Brown and Mary Crawford, and Thespians Director Bill Olson. The kids will take the stage in their shows at CPAC on Friday, June 22, at 7 p.m. and Saturday, June 23, and 2 p.m. Tickets are $10 for adults, $5 for students and free for children three and younger. The fee per camper is $195 for enrollments received before June 6 and $220 after that. There is a $25 discount for each additional child per family. Parents may register students by calling the Charlotte Players of“ce at 941-255-1022 Monday through Friday from 10 a.m. to 3 p.m. Registration forms are also available at the Charlotte Players website, www. charlotteplayers.org.CAMPFROM PAGE 3 PHOTO PROVIDEDA scene from Singing in the Rain,Ž the Thespians 2017 show. FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534465HURRICANEBUSINESSEXPO 2018AND adno=720022 To place an Ad on this page, please call 941-429-3100adno=8606603 adno=719549 adno=719569SELLING Florida Lifestyles!941-661-3153” lifestyles@comcast.netKim Paolicelli Keller Williams Peace River Partners Team Paolicelli Kim & BillSpecializing in Residential, New Construction, and Vacant Land! Let my experience and enthusiasm work for you.ŽWhen Buying or Selling work with over 27 years experience. PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=719567Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719511 Let me put my experience to work for you!Ž Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719512 adno=8601662 Jan Demers PA Realtor Anchor of Marina Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=718105 adno=719568 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta

PAGE 31

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 33 5CLASSIFIEDS 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 04/28/18 CLASSIFIED WORKS! 11174 CAMPAZZO DRIVEVENICE OPEN SUN 14PM VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $255,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE LAKE SUZY SUN., 4/29, 11AM…4PM 11634 SW DALLAS DR $319,000 Beautiful, well maintained acre lakefront pool home. Vaulted ceilings, split BR floor plan, abundant closets plus lg screened in lanai & pool area. John Mitana III 941-268-0776 SAT., 4/28, 11AM…4PM 12614 SW SHERI AVE. $246,500. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John Mitana III 941-268-0776 PORT CHARLOTTE SUN., 4/21, 12PM…3PM 4469 JOSEPH ST. $330,000. Spacious home on salt water canal that is move in ready. Lovely lanai w/ heated pool and lots of updates throughout. Rita Capello941-264-4841 SAT., 4/28, 12PM…3PM 24344 WESTGATE BLVD. $189,000. 2/2/2 w/den. Fantastic golf course & water views. Kings Gate 55+ active community. Steve Jones941-456-4962 SAT., 4/28, 10:30AM… 1:30PM 24120 BUCKINGHAM WAY $185,000. Remarkable 2/2/2 w/screened lanai! Spacious floor plan, fully furnished in Kings Gate Community. Sury Duque941-204-7630 SAT., 4/28, 11AM…2PM 143 RODGERS AVE. NE $182,500. Minutes from Charlotte Harbor, updated home, 3 yr old kit., lg lanai screened in lanai plus pool. David Lair941-585-9623 PUNTA GORDA SAT., 4/28, 1PM…4PM SUN., 4/29, 1PM…4PM 3329 SUNSET KEY CIR. #106 $324,900. Beautifully furnished w/many upgrades ready to move in. 3/2/1 condo w/tons of amenities. Call John Gruca 941-676-2665 for access. Lisa Wargo863-529-3736 SAT., 4/28, 1PM…4PM SUN., 4/29 1PM…4PM 3313 SUNSET KEY CIR. #107 $274,900. 2 bed, 2 bath best price in the Towers. Private gated patio, close to all amenities. Call John Gruca for access 941 -676-2665 Suzanne Ivaska 303-902-1965 SAT., 4/28, 10AM…2PM 1557 NAVIGATOR RD. $287,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski941-875-5967 SUN., 4/29, 10AM…4PM 26316 SEMINOLE LAKES BLVD $264,900. Beautiful home that has been extensively remodeled. Furnishing may be included in the sale. Mary Lou Zett941-380-2598 SUN., 4/29, 11AM…2PM 601 SHREVE ST. #64B $223,000. 2/2 overlooking pool, beautifully updated open floor plan unit. Within walking distance to Fishermans Village & History Park Farmer`s Market. Edna DiNofa570-590-2135 SAT., 4/28, 1PM…3PM 1318 AQUI ESTA DR. $195,000. Live the PGI lifestyle in the incredible 2/2/2 home situated on the greenbelt. Split floor plan & LR/DR opens to Florida Rm. Sharon Neuhofer 941-815-0586 GETRESULTS USECLASSIFIED! 742-H AVENIDA ESTANCIA #112 VENICE TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE ENGLEWOOD SAT., 4/28, 12PM…3PM SUN., 4/29, 12PM…3PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 ft bay side frontage. Main house w/2br 2ba, updated kit. plus guest house w/2 br 1 ba. spectacular Jeffrey Ament941-539-2338 SUN., 4/29, 12PM-3PM 312 INDIAN RIVER LN. $235,900. 2/2 plus den in 55+ gated community close to beaches, shopping & restaurants. Fresh paint, newer floors, counters & window treatments. Tim Rohd e641-751-7375 SUN., 4/29, 12PM…3PM 150 ENGLEWOOD ISLES PKWY. #104 $197,900. Waterfront w/marina view. Includes private dock & lift plus freshly remodeled throughout. Don Burns941-374-8563 ROTONDA WEST SUN., 4/29, 11AM…3PM 42 MEDALIST LN. $368,000. Beautiful custom built home overlooking Long Marsh golf course. Open fl plan, lg lanai w/heated pool & spa. Jo Ann Lippert 703-507-1097 SUN., 4/29, 10AM…3PM 557 BOUNDARY BLVD. $299,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Audra Manewich 413-237-2453 SUN., 4/29, 12PM…3PM 513 ROTONDA CIRCLE $237,0 00. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen & family room. Thad Gourley217-246-7420 NORTH PORT SAT., 4/28, 1PM…4PM 1907 MARASCO LN. $214,000. Looking for space? Check out this 3/2/2 home w/LR, DR, Den/Office. Open fl plan w/lots of tile. Edna DiNofa570-590-2135 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 OPEN SAT. 1-4 2610 Tarpon Cove Dr. #412 Punta Gorda Isles. Renovated! 3/2/2 Condo in Tarpon Cove. (574)-849-0034 1010 OPEN HOUSE ADVANTAGE REALTY INC.OPEN HOUSES TODAY11AM 2PM557 Meridan Ave., P.C. $199,900 Pool Home 1500 Sqft 3 Br, 2 Ba, 2 Car Garage. Tiled throughout. Quiet Neighborhood. (S on 41, R on West Tarpon, R on Meridan)1PM 4PM3463 Atwater St., N.P. $144,000 Move in Ready! 2 Bed, 2 Bath, 1 Car Garage, Lots of Updates! Fenced Back Yard with large Trees. (Atwater between Janus and Caputo)941-255-5300 800-940-5033www.eraportcharlotte.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSaturday 4/28/2018: 2410 Pebble Creek Place, Port Charlotte, FL 33948, 1:00PM-4:00PMSunday 4/29/2018: 2940 Emrick Street, North Port, FL 34291, 1:00PM-3:00PM 420 Paramaribo Street, Punta Gorda, FL 33983, 12:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway 1010 OPEN HOUSE OPEN SATURDAY 11-2PM 71 Winson AveEnglewood 3/2 Charmer w/ Pool! The Best Old Englewood Has to Offer! $299,900Bart Tracey 941-416-4114 Lasbury-Tracy Realty PUNTA GORDA ISLES SATURDAY 12:00-3PM 1918 LOS ALAMOS DR CUSTOMWATERFRONTHOMEW/SAILBOATACCESSTHEANDREAEGROUPRE/MAX HARBORREALTY941-833-4217 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 C a s h i n w i t h C l a s s RIVERWOOD SATURDAY 11-2PM 13091 PRESERVE CT $344K 3BR/2BA/POOL/GARAGECHRISGRANT941-214-0736 SAT., 4/28/18 1-4PM 1255 Tarpon Center Dr. #702, Venice. Spectacular gulf & bay views from this 2/2 condo with 2 balconies. $420,000 Carole Fanelli, REALTOR 941-441-5671 SUN., 4/29/18 1-3PM 627 Alhambra Rd #402 Venice.Beachfront 2/2 corner unit condo on Venice Island. Remodeled kitchen, 2 lanais. $474,900 Mike Saur, REALTOR 281-615-8993 SUN., 4/29/18 1-4PM 2186 Chenille Court Venice Stoneybrook, 3/2, salt water pool, granite/stainless kitchen, gorgeous lake views. $339,000 Jeff MacDonald, REALTOR 941-376-1451 SUN., 4/29/18 1-4PM 212 Palmetto St. Nokomis 3/2 is located in a bird sanctuary area, 5 mins away from the Nokomis Beach. Fully renovated. $230,000 Victoria Anderson REALTOR 941-218-7177 SUN. 4/29/18 1-4PM 1445 Maseno in Venetian Falls, Venice Villa with Lake views, Gated Community, 2/2/2 Plus Bonus Room, Enclosed Patio. $314,900 Carole Fanelli, REALTOR 941-441-5671 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 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 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 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 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 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

PAGE 32

Page 34 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 6CLASSIFIEDS 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. PORT CHARLOTTE FOR SALE BY OWNER! 2/2 Condo in 55+ Community. No Pets. 100% newly remodeled. New AC, Water Heater, Windows, Kitchen Floors & Doors. Near Cultural Center & Hospitals. Included Covered Carport. Background check required. Owner Financing possible to qualified buyer with 20% Down payment. $69,900 Call Mike 941-6261914 or Linda 941-276-1021 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 $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 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 NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 Tile Floors, Clean, Quiet, Well Maintained, Ground Floor & Parking. Avail NOW $700/mo 941-587-7828 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 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 VENICEBedroom, Bath cable TV, Non-smoker, Male preferred Reasonable 941-497-5927 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD 2/2 Near Beach. No Pets, No Smoking, Furnished. Avail. Now-Dec. 30th $80./Daily. 941-769-4949 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 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! 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 1515 WATERFRONT LOTS SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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) 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 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 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 Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com ENGLEWOOD PHYSICIAN Looking for P/T Office Help.Experience in an Office Setting Preferred. Email Resume to: gafc2400@gmail.com or Fax 941-474-8597 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information FT VETERINARIAN ASSIST/ RECEPTIONIST MUST HAVE EXPERIENCE IN A VETS OFFICE CALL DR. MYERS. 941-6259900 MON FRI 8AM-5PM SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend SupervisorSign on BONUS!! Apply: solarishealthcare.vikus.net 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 F i n d i t i n t h e C l a s s i f i e d s 2050 SKILLED TRADES ALUMINIUM INSTALLERS A ND HELPERS for Large Char lotte County Company. Please call (941)-627-9244 CARPENTERS for custom high end residential builder on Boca Grande (tolls paid). Must have own tools and valid insurable Florida Drivers license clean for prior three years. APPLY IN PERSON 9:00am-3:00pm April 30 May 4th at 370 East Railroad Ave, Boca Grande or Email resume to mpb33@comcast.net Employees park at our shop in Englewood and ride to Boca Grande in company trucks. Competitive wages, paid holidays, 401(k). DFWP 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 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 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285

PAGE 33

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 35 7CLASSIFIEDS 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com CLASSIFIED ADSSELL 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2100 GENERAL $250. HIRING BONUS MERRY MAIDS IS HIRING FT & PT HOME CLEANERS! Flexible Hours, No Nights or Weekends, Good Pay, Must Have Valid Drivers Lic. Experience a Plus But Will Train. Call for Details (941)-255-5656 CLEANING SERVICES SEEKS FT employee w/ some experience in residential cleaning. Drug Free & Background Ckheck required. (941)-769-0201 2100 GENERAL Are you organized? Do you like people? Are you a problem solver?We are looking for a full-time CUSTOMER SERVICE PROFESSIONAL! Not your "run of the mill" customer service person who can answer the phone but one who makes a difference with every customer they interact with! We are a stable company that is looking to grow and we need your help! We offer benefits: Health Insurance, paid vacation, 401(k), pleasant working conditions, in a company that values it's employees and it's customers. Proficiency in Excel, Word, interpersonal communication required as well as the desire to help our company grow as a member of the team! Position is located in Venice. We are a drug and nicotine free work place. Pre-employment drug and nicotine testing required. Please send res ume to:JOBS.SWFLORIDA@gmail.com Lookingfor Adventure? Findit inthe Classifieds AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS DISHWASHERS HOUSEKEEPING CNA NURSEAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 DRIVER Li g h t W are h ous i ng, Clean License Required. Must have Transportation! Drug Free Environment. 30-40 hrs weekly. Call 941-204-2258 DRIVERS,for Local Seafood Company.Good Pay!!! 941-380-9212 EXTERIOR BUILDING CLEANING FT & PT POSITION AVAILABLEBenefits Incl. for FT Position. Duties Incl. Mopping & Cleaning Common Areas of Condo Units on Boca Grande, Tolls Paid. D.F.W.P. Please Contact Jane at 941-964-2211 Ext. 4443 or Email dpm@bocagrandeclub.com GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 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! 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGA ND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM 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 Needa newRide? Findit inthe Classifieds! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 THE SO UND O F SO UL Saturday, April 28, 11:00 a.m.12:00 noon, Port Charlotte Public Library, Aaron St. Sing HU, an ancient name for God, and experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshments, and Free CD. Presented by Eckankar in Port Charlotte for peo ple of all faiths. 941-766-0637. www.TheSoundofSoul.or g 3090 LOST & FOUND F O UND: KEY F O R H O NDA, on Toledo blade Behind Little Cesars by the lake. Call 941-7999480 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 STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 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. GreatDealsin theClassifieds! 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 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 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444

PAGE 34

Page 36 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 8CLASSIFIEDS 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 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! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. Findthe perfect companion inthe Classifieds! EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 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 T urnyou r trashinto cash! Advertise youryard sa l e! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 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 D O LL From 1 9 5 0 s era C ries, 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 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 S AM O AŽ bath ( bamboo motif, dark wicker access) New! 8 items $55 941-276-1881 BATHR OO M SC ALE taylor brand.lg.excellent cond. $25 941-235-2203 BED FRAME S( 4 ) steel on casters adjustable twin full queen size each $25 941-275-5837 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 C HAIR S S port Beach Folding w/carrying case $40, OBO 941-429-1573 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 C URTAIN S PIN C H PLEATED 84 l 90 w $25 941-218-4502 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 FLATWARE SILVER p l ate d 6 sets,ŽCrown SilverplateŽ Radiance $39, OBO 941-624-2105 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $125 941-235-3193 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LI G HT H O U S E S C ollection o f 5, 6Ž tall $10 941-356-0129 MATTRE SS Q UEEN & B O X. 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 N O RITAKE 77 pieces 1 9 5 0 set of 12 gold pattern picture $100 941-740-3286 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, plush. 1: 56Žx38Ž oval & 1: 42Ž round. Ea $40 941-743-2656 O RIENTAL VA S E Blk & G old, 24Ž H X 10Ž W, plus wood stand $60 941-661-4477 PAIR DE CO RATIVE artwork 34Ž x 37Ž Florida style $35 941-828-1411 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PULLIN G C ART Wood &S teel 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 WINE COOLER Lighted, 2 zone, 6 shelves, 32ŽH x 20W x 22D $60 941-356-2507 WOO D TRUNK blk hinges. 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 BEDR OO M S ET O ak queen set complete $225 941-916-0598 BEDR OO M S ET O ak queen size complete set with frame $225 941-916-0598 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 drawer pine-lt blue finish 3Tx2Dx2L $40, OBO 941-475-2534 CHAIR LEATHER STRESSLESS & OTTOMAN Brown. Nice! $60 941-235-1006 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $250 941-275-5837 CO FFEE & END TABLE S(2 ) Clean! 50by28 & 24by26 $140, OBO 941-235-1006 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 CO FFEE/ S IDE TABLE S(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 S ET hand-painted all wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $275 941-307-9211 DININ G R OO M S et Light wood 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 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DREXEL, BEDR OO M, mahogany, 3 piece set $200, OBO 941-235-1839 ENTRY TABLE Black, wood, 2 draws,36Ž L, 13Ž D, 29ŽH $125, OBO 941-661-4477 FUT O N BED BED I S IN EX. COND.GREEN MAPLE WOOD $120 941-391-6377 G LA SS T O P f or table 42Ž x 42Ž rounded corners $25, OBO 941-627-6542 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S ET 4 0 Ž C ounter Height Round Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 6035 FURNITURE EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ LAZYBOY swivel/roc/recliner ex cond mauve $150 941-743-0582 LEATHER RE C LEANER Brown 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 L O VE S EAT & O TT O MEN Leather, like new, dark brown $300, OBO 941-626-7311 L O VE S EAT, good brown leather, little use, cash & carry. $60 239-887-0598 MATTRESS & B ox S pr i ng, F u ll size, adjust metal bed frame. Exc Cond $95 941-697-0794 MATTRE SS and box spring Queen. Beauty Rest Smoke and pet free $150 941-460-9540 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MATTRE SS Q UEEN beautyrest pillow top like new $50 941-625-2873 MEM O RY F O AM 8 Ž thick mattress twin size springbox frame $150, OBO 941-307-9211 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 RE C LINER, LA-Z-B O Y Wall 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 SO FA A S HLEY, taupe, 90 Ž, 3 separate seat cushions $325, OBO 941-661-4477 SO FA ENTRY TABLE Tommy Bahama Beautiful table Sacrifice $200 715-551-6890 S WIVEL BAR stools Heavy wood,cloth back& seat$25 both $25 716-374-2950 S WIVEL R OC KER S Rose colored cloth like new two match ing $30 $30 716-374-2950 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE W/ C HAIR S 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 S TAND f or 4 8 Ž tv.dark wood.glass doors.new $85, OBO 941-235-2203 W I C KER S WIVEL chairs Two matching great shape $50 both $50 716-374-2950 W IND SO R R OC KER nichols & stone. solid maple. ex.cond. $100 941-235-2203 6038 ELECTRONICS C D S TERE O S Y S TEM PANASONIC 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 4 8 Inch S ony $300 941-218-4502 W ALKIE TALKIE new $2 5 941-218-4502 6040 TV/STEREO/RADIO L C D TV 15Ž Like new TV w Remote Nice $50 941-249-3922 NIB U S B charging clock radio/cd SYLVANIA $35, OBO 941-681-2316 6040 TV/STEREO/RADIO TV R C A 2 7Ž with remote grea t condition $25 941-228-1745 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT AS U S LAPT O P Works G rea t w/Office $150, OBO 941-404-5359 COMPUTER BAG S amson i te rolling leather excellent condi tion $40 941-228-1745 LAPT O P T OS HIBA C hrome book, 13.3Ž NICE w/case $99 941-764-3454 PRINTER EP SO N 2 54 0 SC AN 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 C L O THIN G RA C K Round com mercial grade rack, adjustable $40 941-625-2873 HARRY P O TTER H OO DIE new, zippered school color $35 863-494-5918 MET S JA C KET New, never worn, size lg. $50 863-494-5918 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 PUR S E D OO NEY & B O URKE Black Satchel $250, OBO 941-429-1573 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 C AMERA S $ 5 & up 941-218-4502 C LA SS I C VH S tapes 41 0 tapes with 2 custom book shelves $110, OBO 941-235-1839 CO IN S Proo f and mint sets $7 781-956-8891 EARNHARDT S R. diecast cars w/display cases in original boxes $45 941-624-3091 GO LD CO IN $ 5 Indian 1 9 11 $460 781-956-8891 L O N G ABER G ER L O T S o f Longaberger stuff all new $5, OBO 941-228-1745 LP ELVI S Blue Hawaii classic 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 LI O NEL Richie Americans Idol classic vinyl Cant Slo w Down $25 941-214-8188 LP MI C HAEL Jackson Bad classic vinyl ex shape collector $75 941-214-8188 LP MI C HEL Jackson classic vinyl Thrill 33 ex shape $75 941-214-8188 LP S IM O N & G ar f unkel Book Ends classic folk vinyl $25 941-214-8188 NAUTI C AL C HART S 14 Total, 1970s and 1980s, good condi tion. $40 716-598-2406 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 RE CO RD BB KIN G Into Th e Night Classic soul 45 collectir $10 941-214-8188 RE CO RD S TREI S AND ,Christofferson A Star Is Born 1976 $25 941-214-8188 RECORD WHO 45 c l ass i c B e hind Blue Eyes great collector $10 941-214-8188 S ILVER CO IN S u.s.silver coins $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 W ,L. HALF D O LLAR S 1 93 7 1947 $200 781-956-8891 WO RLD MAP G old trim glass set 8 1960s highball $75, OBO 941-496-8765 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL C .F. MARTIN Mandolin Mellon Back, no cracks, great playing condition. $400 716-523-0463 G UITAR YAMAHA F G 7 00 ,V GC $120, OBO 941-244-7720 HAMMER DUL C IMER O ak, with stand, excellent cond. $350, OBO 716-523-0463 MAND O LIN AMERI C AN C on servatory by Lyon Healy, ver y old, GC $275 716-523-0465 Y AMAHA KEYB O ARD Model YPG 235 ex cond w/stand $150, OBO 941-627-6542 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, LIKE NE W $75 941-268-8951 SHOWER CHAIR w i t h ARMS Like New $35 941-268-8951

PAGE 35

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 37 9CLASSIFIEDS 6095 MEDICAL LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 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 lightweight 3 wheels plush $65 941-580-4460 W ALKER ROLLATOR/WALKER with seat, basket, breaks, footrest. Never used. $80 941-474-7518 W ALKER, DELUXE seat storage breaks more orig $249. $75 941-580-4460 W HEEL C HAIR ELE C TRI C Hoveround. Like New, Hardly Used, Exc Con $3,500 941-625-9695 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 W HEEL C HAIR Electric. Jazzy, needs battery. Venice area $300, OBO 203-858-1087 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FL O RIDA AV OC AD O / C ITRUS/ROYAL POINCIANA $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider 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 A DAM S HYBRID Irons A/light flex-6 to sw set-easy to hit Excl. $155, OBO 941-875-5983 A ER O BURNER 3 Wood Taylormade 15* r/h 3wood As NEWMINT $75 941-875-5983 A ER O BURNER IR O N S Lite f lex graf 6 to gap 1 in short excl. $275, OBO 941-875-5983 BURTON LEATHERBAG w/matching leather head covers & hood. Like new cond. Was $300 new. $95 765-283-2461 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $35 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S G ood clean gol f balls 50 per bag $10 914-214-5362 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellent cond, pair $45 941-488-7774 S HA G BA G Nice S hag Bag and some practice balls. $15 941-764-3454 TAYL O RMADE 3 wood Mint 15* 2016 Aeroburner 3 wood $75, OBO 941-875-5983 TAYLORMADE STAGE 2 3 hybrid senior flex, with H/C $45 727-365-0401 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS GO LF C ART wheels/tires 2-4 lug wheels & tires, good spares $10 863-494-5918 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3575. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 6126 GOLF CARTS MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS LIFE FITNE SS X 3 Elliptical Prof essional gym qual. Ex cond. $499 941-915-3298 N O RDI C TRA C K Recumbent exercise bike. Great condition. $70 941-661-6972 PR O -F O RM 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 F ederal, 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 Double action, Top Break, Safety Hammerless, 32 Cal, 3rd model, 38 cal, 4th model. $350 each. Baker 12ga, 1897 sidelock, Damascus Bls. $800 941-763-9238 S K S RIFLE 2 stks, # S Bayonnette, 2000 rnds 7.62X39. $750. 1913 DWM 9mm Luger, 2 mags, orig holster, Mint $1500 248-396-5997 6133 HUNTING & FISHING SUPPLIES 30 RODS REELS & Gear For Sale. Call 941-426-3608 For Details FI S HIN G R O D MIT C HELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 OUTRIGGERS/TROLLING 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 Ad u l t Bik e-3 WHEEL B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BI C Y C LE HUFFY Extreme 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 RACK fi ts 2 hi tc h f or 2 bikes $40 941-743-0582 6135 BICYCLES/ TRICYCLES BIKE RA C K HIT C H M O UNT by PRO SERIES 3 Mens Bikes LIKE NEW $75 941-268-8954 DAHAN F O LDIN G Bike Nice quality great riding folding bike $60 941-474-1776 JOY RIDER 3 w h ee l tr i cyc l e 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 6160 LAWN & GARDEN C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C HAIN S AW J O N S ERED S P 4 9 CCs 16 bar runs great 1980s oldie $125 941-214-8188 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ENGINE V an G aur d 9HP B r i ggs & Stratton, Horizontal Shaft. $300. 941-743-8243 EXTEN S I O N LADDER Aluminum In good shape $35, O BO 941-629-3921 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 HED G E TRIMMER Black & Decker Electric $20, OBO 941876-4059 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 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 MOWER ELECTRIC 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 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 PRE SS URE WA S HER Excell H onda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 RIDIN G M O WER C ub C adet 48Ž cut with bagger. $450 941-624-4622 RIDIN G M O WER C ub C adet 48Ž cut with bagger. $450 941-624-4622 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 WATER PONDS 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 W EBER GO URMET G rate 22 Ž, remove center for special inserts $16 941-624-2105 6170 BUILDING SUPPLIES D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 6170 BUILDING SUPPLIES 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 FLU S H C UT S AW Bosch, 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 ME C HANI C  S C REEPER $ 15 941-624-3091 MI G WELDER light gage 2 wheel cart leathers $90 941-538-8729 MI G WELDER Lincoln, Weld Pac 100hp. inclds cart & helmut. $200 941-505-1033 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 P O RT-A-P O WER $80 941-474-1776 REBAR BENDER manual 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 WOO D LATHE Delta, 1 9 5 0 s, Complete w/Tools. $240. Atlas Drillpress 1950s, Floor Model, Mint, $135. Craftsman Table Saw, 10Ž, all cast iron table 1980s $125 941-321-8554 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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, G E PR O FILE Good Condition. Must Sell. Rotonda $50 239-220-2121 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. 6250 APPLIANCES FRID G E WATER FILTER Ne w Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 G E MI C R O WAVE wall mounted White-excellent cond-clean $25 330-853-4613 G E S IDE by side wht re f rigera tor new ice maker, runs well $175 941-423-3031 G E S T O VE f ull size electric White excellent cond/clean $125 330-853-4613 REFRI G G E 2 5 cu. f t. S ide b y side. Must sell. Rotonda $200 239-220-2121 REFRI G ERAT O R H O TP O INT, side by side. very clean. white $225 941-380-1311 REFRIGERATOR SMALL goo d shape, great for beverages. $50, OBO 941-426-7511 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER Hotpoint Like New. Must Sell. Rotonda $150 239-220-2121 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 A MERI C AN FLA G new embossed aluminum 12x18Ž $29 941-496-9252 BEETH O VEN 9 TH 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 ki t never used in org box $18 941-391-6377 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G AME TABLE MAH OG ANY FLIP TOP W/CASTERS,NEEDS WORK $200 941-625-2873 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 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 EXERCISE BIKE LIFE CYCLE OR FITNESS OR PROFORM $50 941-627-6780 W ANTED CASH PAID Un wanted broken walk behind mowers $10-$50.00 North Por t Pt Charlotte only. NO RIDERS 941-286-3119

PAGE 36

Page 38 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 10CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.-SAT. 9AM 3PM1367 RIODEJANEIROAVE.LOTSOFANTIQUES, LOTSOFUNCOMMONITEMS, EVERYTHING ISCOOL &/ORUNIQUEHOUSEISFOR SALE TOO! C a s h i n w i t h C l a s s FRI.S UN. 8 AM-4PM 25363 Aysen Dr. MOVING SALE!! Entire Contents of Home Must Go! Furn., Household, ETC! 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 FRI SAT 9 5 222 H a ll crest 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!! GETRESULTS USECLASSIFIED! 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. 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!. S AT 4/ 28 8 3 32 1 8 1 Washington Loop Rd. & 32420. 12 ft Wood Giraffe, Dehumidifier, wood chipper, mtn bike, hunting & household items, speakers, clothing, much more S AT. 9 -1 2 O NE DAY O NLY Alligator Park 6400 Taylor Rd. PANDA COLLECTION Stuffed, Ceramic. Big or Small. 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 8 : 00 -4: 00 11 23 Byxbee Ct, North Port. Lawn and Garden Tools and Equipment Plus Computer Desk, Epson Printer FRI.S AT. 9 AM3 PM 2766 Chickasaw Ave. HUGE YARD SALE!!! Something for Ever y one! Too Much to List! 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 AM2 PM 6319 Hera St. Holiday Items, Clothing, Pockebooks, Shoes, Housedhold & MORE!! 6010 S.GULF COVE AREA GARAGE SALES FRIS AT. 8 : 00 2 : 00 9088 Sandspur St. 33981. Tools, Toys, Girl Clothes, House hold items, misc. FRI SAT 9AM 3PM 14358 Edsel Dr. Household, Tools, Fishing, Decorative Items and Lawn Care! 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! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 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!! S AT. 8 AM2 PM 1332 Pine Needle Rd. MULTI FAMILY! Tools, Electron ics, CDs, DVDs & Blue Rays, Household & MUCH MORE!! SAT 8AM 4PM 629 C a di z Road. Household, Col lectibles, Kitchenware & MUCH MORE!! Come Check Us Out! THUR S .-FRI 9 AM3 PM & SAT. 9AM-NOON 904 The Rialto. MOVING SALE!! Furniture, Glassware, Household & MORE!! 6013NOKOMIS/OSPREY GARAGE SALES FRIS UN. 9 -4PM 641 Coral Dr. Massive Yard Sale! Somethin g for Ever y one!! 7000TRANSPORTATION 7020 BUICK 1994 BUICK LESABRE $500 OBO, 941-639-1113 1 999 BUI C K LE S ABRE C USTOM$1,750 OBO, 176K, Runs Great, New Tires. 612-968-5262 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC DTS $8,500 Luxury III Premium. 96K Miles. 239-281-0637 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR GETRESULTS USECLASSIFIED! 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 2003 ANNIVERSARYCORVETTE Coupe, 42,822 mi. 6 spd, mint $ 22,500 OBO 941-889-7989 7050 CHRYSLER 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,887 PITCH BLACK, 2,291MI 855-481-2060 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 7070 FORD 2003 F O RD F OC U S $ 1,75 0 obo For sale Beige 1 owner Call Tammy 941-830-0680 2004 FORD MUSTANG $5,950 Convertible, 40th Anniversary Edition with Premium Package, V6, Auto, Silver Exte rior, Gray Leather, Black Top, 74Kmi, Garaged 941-626-7038 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 1 6 G M C S IERRA 15 00 $34,911. BROWN, NAV, SLT, 27K MI. 855-280-4707 DLR 7080 JEEP 2002 JEEP LIBERTY $2 990 4X4, 170K, Good Condition, Green 941-661-2008 1993 JEEP CJ7 $5,000 OBO, `97 Motor, 6 Cyl. FI, Hard Top, 5 Spd. 417-989-1390 20 1 6 JEEP WRAN G LER $32,990. GREY, 4X4, 16K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 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 20 14 A C URA MDX $27,990. WHITE, NAV, 35K MI. 855-280-4707 DLR 7147 AUDI 2016 AUDI A6 $37,950 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $48,990. BLACK, CONV., NAV 2,171 MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 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 PIL O T $35,987 LUNAR SILVER, 28KMI 855-481-2060 DLR 7160 HONDA 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 8 55-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 14 HYUNDAI S ANTA-FE $13,911. BROWN, SPORT, 61K MI 855-280-4707 DLR 2015 HYUNDAI SANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S E S 3 5 0 $16,990. SILVER, NAV,, 54K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $21,990. WHITE, CONV, 62K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. GRAY, CERT, 30K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $26,911. BLACK, NAV, CERT, 62K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,911. SILVER, NAV F, 24K MI. 855-280-4707 DLR 20 17 LEXU S RX3 5 0 $44,990. BLUE, NAV, CERT, 62K MI. 855-280-4707 DLR 7190 MERCEDES 2004 MERCEDES-BENZ SL-500 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARU LE G A C Y $11,990. SILVER, NAV, 90K MI. 855-280-4707 DLR 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 14 T O Y O TA CO R O LLA $12,990. BLACK, S, 60K MI. 855-280-4707 DLR 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, LE, 15K MI. 855-280-4707 DLR 7210 TOYOTA 2012 TOYOTA PRIUS V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 20 14 T O Y O TA AVAL O N $22,990. BLACK, LTD, 28K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $23,911. SILVER, NAV, XLE, 83K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $23,990. BLUE, 25K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $25,990. SILVER, XLE, AWD, 30K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 20 15 T O Y O TA 4 RUNNER $33,987. MAGNETIC GRAY, LTD 36K MI 855-481-2060 DLR 20 15 T O Y O TA HI G HLANDER $33,990. CREME, NAV, LTD, 25K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1973 MGB GT $8,900. Under 50K Mi! 4 Spd, Dual Carbs, Nice! Don`t Miss Out! 412-848-9188 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 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 7270 AUTO PARTS/ ACCESSORIES TRAILER HIT C H, 20 1 6 sentra nissan $50, OBO 941-787-3518 TRAILER HIT C H, 20 1 2 f ord f iesta $50, OBO 941-787-3518 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 7290 VANS 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 2016 HONDA ODYSSEY $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 2016 HONDA ODYSSEY $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 2016 HONDA ODYSSEY $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 20 1 8 H O NDA O DY SS E Y $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA S IENNA 3 .5 Lexus eng, Everything Works! Many new parts. Ice Cold Air. $5,250 OBO 941-456-4478 2008 CHRYSLER TOWN & COUNTRY TOURING EDITION EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1999 DODGE RAM 1500 $3,100 obo, V8 Magnum, New Tires. Runs Great! 110K Miles. 218-849-2618 2003 FORD F-350 Dually, $14,000,4X4, Long Bed, 112K, Lariat Package. 561-329-6157 20 17 H O NDA RID G ELINE $31,877. LUNAR SILVER, RLT-T 10K MI. 855-481-2060 DLR 20 17 H O NDA RID G ELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 7300 TRUCKS/ PICK-UPS 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 7305 SPORT UTILITY/ VEHICLES 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 2008 BUICK ENCLAVE $13,500/OBO Excellent cond. Sr. owned, 941-624-4622 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/t top, 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. TR O LLIN G M O T O R G rad y White GW35. Fwd & neu Bo w Mount $95 941-268-0934 MARINE G A S tank Tempo f uel tank 19gal-19x16x29 $50 941 276-8265 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 pad dles chair $25 941-391-6377

PAGE 37

The Sun /Saturday, April 28, 2018 www.yoursun.com E/N/C Page 39 11 CLASSIFIEDS / LOCAL NEWS 7339 CANOES/KAYAKS 15 S UND O LPHIN C AN O E oars, wheeldolly, roof pads,3 seat $225 941-769-3475 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT/UTILITY/M C TRAILER 14or 1500 lb capacity clean $250, OBO 941-380-6935 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 BOGO BUYOne 2015 Harley Davidson Softtail Silm for $15,000 get a 2003 Yamaha Roadstar. 941-626-0101 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 200 5 HARLEY SO FTAIL 11K, Many Accessories! $7,800, OBO 941-623-3347 7361MOTORCYLCE ACCESS. M O T O R C Y C LE SO FT bags canvas/vinal with rain covers $85 941-538-8729 M O T O R C Y C LE HELMET HJ C helmet sm, wine color w/shield & visor. $40 941-626-4267 7370 CAMPERS/ TRAVEL TRAILERS 2011 28 STREAMLITE with slide out. $7,000 248-505-3954 7380 MOTOR HOMES / RVs 35-2001 CONDOR Motor home, $5,000 941-575-7134 MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 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 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 32 NEWMARMOTORHOME RV 2009 CANYON STAR, 53K Miles, V10 Gas, New Tires, Re cent Service, Great Condition! $49,900. 207-210-7711 7382 RV/CAMPER PARTS MI SC ITEM S Incl, Tow Bar $100, Brake $100, Surge Pro tector $100. 941-412-3547 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! SUN PHOTO BY SUE WADEThe Punta Gorda Historic Mural Society dedicated its newest mural, Ladies Remembered,Ž honoring the accomplishments and contributions of seven women from Punta Gordas past, at Bayside Eye Center recently. Society president Kelly Gaylord reported that the crowd was the largest shed seen for a dedication. After the ceremony and ribbon-cutting, local author/activist Libby Schaefer coordinated a reception at Herald Court.Sonia Watters, 80, of Punta Gorda was the second person to make a donation to the Ladies RememberedŽ mural project. She had a front-row seat at its dedication.On Wednesday, May 2, at 10 a.m., the Lifelong Learning Institute, on the campus of Florida SouthWestern State College, 26300 Airport Road in Punta Gorda, will present a “lm about the current day border between North Korea and China. In 2017 newsman Bob Woodruff traveled to this area where 70 percent of the trade between the two countries ”ows back and forth. The Chinese city of Dangong is thriving with a diverse economy, while the North Korean City of Sinuiju, across the Yalu River, looks forbidding. A sign on the border warns tourists not to converse with people on the other side, not to throw items over to North Korea, and not to photograph the soldiers. Many North Koreans work in the Dandong area and send cash directly to the North Korean government. The highest pro“le jobs are waitresses and performers in North Korean restaurants. They live and work in China for three years with the promise of good jobs when they return home. At night you can stand on one side of the river and experience the complete darkness on the other side. This session will be in Room O117 (between the campus cafeteria and auditorium) and coffee and pastries will be served prior to the “lm. This is the “rst in the Summer Documentary Series that will continue through August on the “rst and third Wednesday of each month. The fee is $15 or $10 for LLI members. Registration can be made at 941-637-3533, online at www.lifelonglearningcharlotte.org, or at the door.Autos 4 The Needy to donate cars at dedication ceremonyJoin Autos 4 The Needy volunteers, sponsors, and partners on May 10th as they dedicate four more vehicles to local neighbors in need! The Dedication Ceremony will be hosted by Autos 4 the Needy located at 752 Tamiami Trail in Port Charlotte, from 5 p.m. to 7 p.m. Meet their most recent Auto Partners and enjoy light refreshments as we celebrate the success of our neighbors on their own journeys to self-suf“ciency. There is a recognized need for reliable transportation in Charlotte County. Charlotte County has limited public transportation that is only available during normal business hours. Many of those in need of transportation do not work a conventional 9am5pm workday. This creates a major problem for many families and individuals in Charlotte County. Transportation can be a lifeline for families in our area. It directly impacts quality of life and ones ability to be a contributing member of the community. Affordable, reliable transportation directly affects the ability of individuals and families to thrive in our community. Be inspired by the stories of recipients like Denver Colcord. Denvers StoryDenver was born in Dearborn, Michigan in 1943. He served in our US Navy from January 1963 through June 1967 and during his service in the Navy, Denver was stationed in Comsubpac, Pearl Harbor, Hawaii. There is where he worked on two submarine rescue vessels; the USS Greenlet ASR10 and Cougal ASR8. Denver and his devoted partner, Jackie Bailey, moved to southwest Florida from Franklin, Indiana in May of 2015. Within a few months of their move Jackie passed away unexpectedly; leaving Denver to manage his “nances alone, grieving his loss. To add to his sorrow, Denver had to surrender his van to the mechanics when he was given a repair bill he couldnt afford. Tasks that you and I “nd to be mundane or routine, like shopping, doctors, and social gatherings are vital necessities that Denver must make arrangements for, every time a trip outside of his home is necessary. Traveling to Cape Coral or Tampa for the VA doctor, or even across town, can be challenging to say the least. Autos 4 the Needy was recently donated a 1997 Lincoln Town Car by a steward of our community and although it is not a typical car for us to donate, we feel it would be a perfect “t for Denver. The repairs that the car needs are minimal but the value that the vehicle would have to Denver is priceless. After serving to defend our freedoms, it is only right that he should enjoy the freedom of going to the grocery store or doctor when he needs to.Inconvenient Border showing set for May 2 News of note PHOTO PROVIDEDDenver Colcord Page 34 E/ N/ C w ww .yoursun.com T he Sun / Wednesday, Apr i l 11, 2018 1 000 R EA L EST A T EW e A r e P l e d g e d T o T h e L e t t e r A n d S p i r i t of U .S. P o l i c y F o r T h e A c h i e v e m e n t O f Eq u a l H o u s i n g O p p o r t u n i t y T h r ou gh ou t T h e N a t i o n W e E n c o u r a g e A n d S u p po r t A n A f f i r m a t i v e A d v e r t i s i n g A n d M a r k e t i n g P r og r a m I n W h i c h t h e r e A r e No B a r r i e r s T o O b t a i n i n g H o u s i n g B e ca u s e of R a c e Co l or R e l i g i o n S e c H a n d i c a p F a m i l i a l S t a t u s O r N a t i o n a l O r i g i n .Ž REAL EST A TE 1 01 0 1650 1010Open Hou se 1015 R eal Estate A ucti o n s 1020 Ho m es/G e neral Fo r Sal e 1030Wa terfront H omes For Sale 1 031 Foreclos ur e s For S ale 103 5 G olf Co u r s e Commu nity For S ale 104 0 C ondos/V illas F or Sale 1 060 Tow nhouse s For Sale 1070Du pl exes For Sale 1075TriPlex For Sale 108 0 Ap artments F or Sal e 109 0 Mobile Ho me s Fo r Sale 110 0 In t erval O wn er ship 1100 Out o f Area Homes For Sale 1115Trade/Exc hange 112 0 W an t e d To Buy RENT 1 205 Leas e Opti o n 1210 Ho mes 240 Condos/V i l las 280 T ownhouses 00Du p le xes 20 Ap artments 0 Ho tel / M o tel 0 Mo bile Homes Misc Ren t a ls Effic ienci es Ro o m T oRent Rentals To Share Vacation/Seas o n al Wanted To Re nt LOTS Lots & Acreag e Wate rfront ut Of A r ea L ots ommercial L o ts d e /Exchan g e S INESS ess Fo r Sale ess R ent als e Pro pe rty ercial/ al Pr o p se & S t orag e nch es O U S E VEP T Y 1 0 10 O P E N H O U S E 6 7 OA K L AN D H IL LS CT R OT OND A W E S T 3 3 94 7 OP E N S A T N OON 4 P MO n e o f a ki n d R o t o n d a G o l f C o u r se P o o l H o m e o n 1 5 l o t s 1983 B u i l t 1744 sq f t w i t h V a u l t e d c e i l i n g s an d c l er est o r y w i n d ow s T i l ed t h r o u g h o ut a w eso m e vi e w s an d p r i v a c y o n t h i s q u i e t cu l d e s ac s t r e et $ 1 8 9, 9 0 0 F L A G O L F P R O P E R T I E S I N C 9 4 16 9 8 4 6 5 3 6 8 OAK L A N D H IL LS CT R O T ONDA W E S T 3 3 94 7 OPE N B Y A P P T.C l a ss i c F l o r i d a G o l f C o u r s e P o o l H o m e 3 B ed 2 B a t h 2 C a r G a r a g e l o c a t e d a l o n g t h e 3r d f a i r w a y o f R o t o n d a H i l l s C o u r se o n a q u i e t c u l d e s a c s t r e et U p d a t e d an d w el l m ai n t a i n e d O f f er e d @ $219 500 b yF L A G O L F P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! O P E N B Y A PPT 6 9 5 2 PAN AM E R I C AN BL VD R E D UC E D T O $ 5 4 9 ,9 0 0 C US T O M BU I L T E S T AT E 3 1 0 0S Q F T. 4 BR E D R O O M S3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU T C HRI V E R. NOBR I D G E S T OGU L F, AL L S O L I D H A R D W O O D F L O O R S, H E A T E D I N G R O U N DPO O LW I T HSP A, D e b ra V i l l a ri 6 0 9 4 5 8 4 6 2 7Be r ksh i r e H a tha w a y 7 4 2 H AV E N ID A E S T A N C IA # 1 1 2 V E N IC E *T U R N K E Y O PE N BY APPT ES T A N C I A S O FCA P R IIS L E SVE R Y D E S I R A B L E2 BR/ 2 BA EN D U N I T W I T H L O T S O FSU N L I G H T A N D G R E A T G O L F C O U R S E V I E W S. D eb r a V i l l ar i 6 0 9 4 5 8 4 6 2 7Be r kshi r e H a tha w a y P E N M O N S AT : 0 0 AM 4 : 0 0 PM HA R B OR B L V D T C H A R L OT T E O v e r s iz ed G a r a g e, C eili n g T r a ver t i n e d W o o d C a b in et r y I m p a c t G la s s am I n s u la t io n M E $ 2 4 0 0 0 0 4 1 2 5 8 3 7 3 9 1 P M 4 P M RE VE NICE VE N I C EOS E L L 0 O M2 -W O O D U N I T TŽN-A 1 0 1 0 O P E N H O U S E VEN I CE WO O D M E R E L A KE S W a t e r f r o n t Vi e w F r o m T h e F r o n t D o o r O PEN S U N 1 4 4 1 0 7 HE M I N G W A YDR I VE, SP A C IO U S2 24 1 S F, 3B R / 2 B / 2C G RE-P L U M B E D, N E W4-T O NA / C & WA T E RHE A T E R. RE M O D E L E DKIT. & RO M A NSH O WE R. 1 YRHO M EWA R R. $308 0 00 94 19 2 80902 1020 HOUSES FOR SALE $169, 900. N e w Cus t o m Ho m e s Fro m $ 1 6 9 9 0 0 o n Y o ur L o t o r O u r s C u s t o m 3 / 2 / 2 1 6 0 0 + s f C l a s s i c S e r i e s P ro m p t D e l i v e r y R el i a nc e Pro j e c t M g m ` t C a l l T o d a y Fo r P l a ns & Y o ur T o ur C G C # 1 512 5 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G Y OU R H O M E C O N D O OR L OT ? W E C A N HE L P YO U. A d v er t i s e y o u r h o m e, c o n d o o r l o t w i t h u s an d r eac h o v er 1 5 0 0 0 0 r ead e rs i n C h ar l o t t e S ar as o t a, & D eS o t o C o u n t i es an d o n l i n e ev e r y d ay As k ab o u t o u r 9 0 d ay s p e c i al C al l o n e o f o u r c l as s i f i ed e x p er t s f o r al l t h e d e t a i l s at 8 6 6 4 6 3 1 6 3 8 R eal t o r s W e l c o me 4 5 2 A c re s i n P u nt a G o r d a w / h o m e o p e n f i e l d w o o d s B u i l d o u t b u i l d i n g f o r c a r s b a r n w o r k s h o p n e a r t o w n I75 $ 3 99 0 0 0 A n n K e o ha n 9 4 1 4 4 1 6 8 6 7 P r e m i e r S o t he b y s R e a lt y 5 1 8 B o u n d a r y B l v d R o t o n d a W e st 3 /2 /2 P o o l H o m e o n Ca n a l $ 3 3 3 9 0 0 Sh a r o n R o d g e r s 9 4 1 7 1 6 7 7 3 1 R E ALT O R M i c ha e l S a un de r s & C o AdvertiseToday! B U R NT S T O R E M EAD O WS P U NT A G O R D A $ 2 8 5 0 0 0 B u i l t s t r o n g i n 2 0 04 t h i s l o v e l y b e a u t i f u l l y m a i n t a i n e d 3 b d 2 b a t h 2 c a r g a r p o o l a n d s p a h o m e i s l o c a t e d i n a q u i e t c u l d e s a c A l m o s t 1900 s q f t g r e a t r o o m p l a n s p l i t b e d ro o m s n i c e l y l a n d s c a p e d C a n b e s o l d f u r n i s h e d !! D O N' T M I S S O U T!! C a l l Pa t W a l k e r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y D EEP CR EEK 1493 Na v i g a t o r R o a d B e a u t i f u l N E W C o n s t r u c t i o n H o m e o n D e e p C r e e k g o l f c o u r s e 3 b d r m 2 b a t h 3 c a r g a r a g e, 2, 0 00 s q f t A l l C u s t o m U p g r a d e s $ 299, 900 9 4 1 6 2 6 7 6 8 2 E N G LE W O O D 3/ 2 8 25 St e w r t S t. P o o l H o m e i n th e S o u g h t t e r H e a r t o f O l d E ng l e w o o d 63, 50 0. 9 4 1 2 7 0 2 3 1 0 T O N D A WES T R E D UC E D 0 K TO $339, 00 0, 3 / 2/ 2 H o m e 3 2 M e d a l i s t W a y. p p t C a l l 4 132 37 2633 9 9 2 / 2 / N E W K i p l i a n c e C o n c e p R o o f $195, 9 I C AN AN C O MMI SWH ENYOLI S TYO U RH WI T HMEJE F FRU N YA9 4 197 92 8 4 3 RE/ MA XPA L M N O R T H PO R T 5 2 0 6 S AN L U I S T ER R I m m a c ula t e 1 8 0 0 S F 3 / 2 / 2 P o o l Ho m e o n Ci t y W a t e r & wi t h B r a nd N EW S e p t i c a nd ne w e l e c t r i ca l p a ne l o n l u s hly l a nd s c a p e d f u ll y f e n c e d l o t i n f a m i l y o r i e n t e d ne i g hb o rho o d j us t 1 / 2 M i l e Fro m U S 4 1 $ 2 4 9 0 0 0 PA TTYGI L L E S P I E, RE M A XAN C H O R9 4 1 8 7 5 2 7 5 5 N O R T H P O R T 7 8 18 T a p l i n A v e A P A C K A G E O F S U P E R L A TI V E S G r e a t l o c a t i o n Q u a l i t y c o n s t r u c t i o n M e t i c u l o u s l y m a i n t a i n e d E a s y l i v i n g a l l w r a p p e d u p i n t h i s g o r g e o u s 18 0 0 S F W i n d e m e r e 3/ 2/2 w i t h p o o l a n d h e a t e d w a t e r f al l s p a o n f u l l y f e n c e d l o t a n d i n c l u d e s 2 n d L o t a l l f o r $ 259K P a t t y G i l l e s p i e R e m a x An c ho r 9 4 1 8 7 5 2 7 5 5 N O R T H VEN I CE N O K O M I S W e s t o f 4 1, B e t w e e n t h e B a y s H i s t or i c 1 9 2 7 M e di t e r r ane a n R e v i v a l H o m e I n c l S e p a r a t e Vi l l a w / 2 A p t s 941484456 8 P O R T CHAR L O T T E $ 2 0 9 5 0 0 A l m o s t N EW Be s t P r i c e ! Bui l t i n 2 0 1 5 V i l l a M i l a n o i s a l o v e l y g a t e d d e e d r e s t r i c t e d c o m m u n i t y s o c o n v e n i e n t t o a l l t h i n g s T h e 187 4 s q f t 3 b d 2 b a t h 2 c a r g a r h o m e e n j o y s a h u g e 1 0x 30 s c r e e n e d l a n a i C a l l P a t W a l k e r 9 4 1 2 7 6 4 6 7 4 R E M AX Anc ho r R e a l t y P O R T CH AR L O T T E 1 5 349 M i l l e F i o r e B l v d WA TE R F R O N T w i t h ULT I M A T E P R I V A C Y i n N W P o r t C h a r l o t t e s e x p a n d i n g G A TE D C O M M U N I TY o f Vi l l a M i l a n o S p e c t a c u l a r c u s t o m 1 o w n e r M e d i t e r r a n e a n d e s i g n 22 00 S F L I G H T B RI G H T op e n g r e a t r o o m c o m c e p t w i t h f o r m a l d i n i n g r o o m 3 B e d r o o m s + De n / O f f i c e L o w HO A ( $98 / M O ) $34 0, 000 Pa t t y Gi l l e s p i e R e m a x Anc ho r 9 4 1 8 7 5 2 7 5 5 P O R T CHAR L O T T ENE W C O NT R U C T IO N J U S T C O M P L E TE D A l m o s t 1700 s q f t 3 b d 2 b a t h 2 c a r g a r Ti l e d t h r o u g h o u t G r a n i t e c o u n t e r s s t a i n l e s s a p p l i a nc e s s o f t c l o s e d r a w e r s a n d d o o r s p a v e r s o n d r i v e w a y a n d w a l k w a y s a n d l a n a i G r e a t n e i g h b o r h o o d $ 2 49, 5 00 Cal l Pa t W a l ke r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y R O T O P o o l H E x p o s $ 27 5, S u n c V EN I C E Ve n et C o m m u n i t y, 1 w i t h D e n e x t  d l G r a n i t e k i t c h e n S t e e l C l e a n B uy T f u r n  d Wi l l W a i t f o r H o m e $2 85K 4 19 103 0 WATERFRONT HOMES 1 7 7 8 B A YS H O R E D R $ 1 2 9 9 5 0 0 0 0 GA T E D E S T A T E O NLE M O NBI S L I K E T H R E E H O U S E SI N O NIN S P I R ED B YBE A URI V A G ERE S O R T. W H A T Y O U F I N D O N C E Y O U G E T HE R E W I L L M A K E Y O U W A N T T O S T A Y. NA N C YHY D E PA R S L E YBA L D W I NREA L T Y C E L L 9 4 1 5 3 9 9 6 1 6 G A RD EN S O F G U L F C O V E P O O L H O M E!6 2 2 0 Co r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n Ca n a l M o v e i n R e a d y $ 1 6 4 9 0 0 C a l l L i s t i n g Ag e nt R o n D e N ic hi lo Ce l l 2 0 1 3 90 9 5 4 4 Ke l l e r W i l l i am s R e al t y G o l d r w h o 2 5 @ y ah o o co m NEEDCASH? O n e o f t h e m o s t i n e x p e n s iv e N e w e s t WA T ER FR O N T ho m e s o n t he m a r ke t 2 0 0 6 P O O L H O M E 3 / 2 / 2 w i t h o v e r 1 7 00 S q F t o f L i v i n g A r e a Nic e U p g r a d e s t h r o u g h o u t a n d g o r eg o u s e x p a n s i v e w a t e r v i e w s O n l y 1 M i l e a n d 1 b r i d g e t o t h e o p e n w a t e r s o f t he C ha r l ott e H a rb o r a nd G ul f of M e x i c o L i s t e d a t : $3 29, 000Br a d y M c G u i r e 9 4 1 2 0 4 5 8 4 0 R E / M A X P a lm R e a lt y PO R T CH A R L O T T E 4 / 4/ 2 B O A TE R  S D R E A M W e l l m a i n t a i n e d w a t e r f r o n t p o o l h o m e H a n d i c a p p e d f r i e n d l y $ 499, 8 5 0 J a c k ie Th o r n b e r r y H a r b o r C o a s t R e a l t y 9 4 1 7 4 0 4 5 8 0 H ACA T OBM A N Y B O A T.D E C KOC TO B2019. AL SCAL To Advertise in The S h owcase of Homes Please C all 866-463-1638 or Em ail; sp ecial@sunnewspapers .net GreatDealsin theClassifieds! VEN I C E I S L A N D C O ND O O P EN B Y A P P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t S p a rk l i n g F i r s t F l o o r C o r n e r u n i t o n I C W 2b r / 2b a, e x t e n d e d L i v i n g r m A d d l R o om ( D e n O f f i c e D R ) R e n o v a t i o n s t h r u o u t P a t i o w / g a r d e n s F u l l y a p p oi n t e dC l u b h o u s e a n d H t d p o o l ,$ 3 6 9 0 0 094 1 4166 20 2 14CLASSIFIEDS E/N/C www.yoursun.com OUR TOWN NEIGHBORS SUN PHOTO BY T AMI GARC IAIslandWalk at the West Villages Vettes for Vets fundrais ing campaign group pre sented a check in the amount of $3,190 to the Douglas T. Jacobson State Vete rans Home in Port Charl ot te April 5, long-surpassing their $2,500 goal. IslandWalk residents Jack Viens, left, and Gary Spinazze, right, both co-chairs for Vettes for Vets, M ark Craycraft, lifest yle d irector, Isla n dWalk at th e West Villages and Greg o ry J. Bevins president of the Douglas Jacobs on Resid ents Fund, Inc. slandWalks Vettes for Vets presents check TODAY Wo odcarving, Woodcarving and Woodburning eve ry Wed.8am to 12pm at the Cultu ral Center. Come and join in Be v 764-6452 TOPS Club, Supportive grou p ta king off pounds se nsibly. 8 : 4 5-1 0:30 S PG Hgt s Civic Ctr 1 120 0 1 ST Av PG $ 4/m $32 /Y Fran 941-347-8151 Community Aw areness, Cultural Center 2280 Aa ron St. Come gather inform ation from community org anizations. All a re welcomed. Project Linus, Have Fun crochet knit quilt blankets fo r kids in Charlotte County 9-11am New Day Ch urch 20212 Peachland Nancy 627-43 65 S tamp Corner Cultural Ce n ter 2280 Aaron St. 9:00 a m -12:30pm free. Come hav e stamps appra ised, some for sale 941-625-4175. Nina & Pinta, Tours aboard the Nina & Pinta Columbus R e pl ica Ships 9 a m -6 pm dock e d a t Fis hermens Village. 639-8721 Deep Creek Elks 1 1-2 : 3 0 Lunch A m Leg 1 10 Bingo Early B irds 10:30 Hot Balls, progre ssive and s peci als. Am Legion Riders … Open to the pu blic Eagle s, Eagles 2 3111 Ha rborview Rd PC 941-629 -1645 lunch 1 1-2 pm dinner 5-8 Karaok e by Billy G, Quee n of Hearts 7:30pm TODAY H2U Wal k 15 Class, Movements w/music All ages & fitnes s levels Join u s from 8: 30-9:20 am. Suncoast Aud. 779 Medic a l Dr, $4 RSVP: 4 73-3919 Manasota Beach Yoga Yoga classes design ed for all abil ities and ages. Locals and visitors welcome Free Will Donation. M on thru Sat 9 a m Yoga for E v ery Body, Join us for stretching, balance, rejuven atio n! M-W-F 9-10am E nglewood Sports Complex $5 Denise Line Danci ng, 9: 30 to 11:30 A me rican Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 9 41 697 8733 Gentle Yog a, Bring a mat and water for yog a at Lemon Bay Womans Cl ub, All levels. 51 N. Mapl e St. 10-11am, $7, 8 10-223 8 616. Positive Longev i t y, This free course pro vid e s the elements for long evity. M eets 10…11 am in Suncoast Au d. 779 Medical Dr. RSVP: 473-3919 Euchre, E uchre Every Mo n & Wed @ l:00 PM, VFW Post 1 0178, 550 N Mc Call Rd (941)47 4-7516 Come join us! Fu ll STEA M Ahead, STEAM activiti e s for age s 5-1 1. 3:30. Register at scgov.net Elsie Quirk L i bra ry, 100 W Dearborn St 861-5000 W ed Di nne r & Dance, Spaghetti w/ meat sauce & salad 5-7pm, Music by: Fire & Ice 6-9pm. Rotonda Elks, members & guests. 697-2710 Food for the Soul, evenings. Bible study 4 :30. Din ner 5:30. Activi ties for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC 697 -174 7 OPEN MUSIC JAM, every monday India n Mound Park.210, W in son ave En glewood Florida. Zumba with Chantal Dance and work out to world music at Lemon B ay Womans Club located at 51 N. Map le St, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9p, Social Game, $5 100% Luck E asy t o Learn, Meet People, Laugh P rizes! 2 50 Old Englwd Road, 9 41-474-9802 Fruit&Veget able Club, Suncoast Trop Fruit&Veg April 11 6:30pm 234 E Ni ppino Nokomis Dennis G iardina Eve r gla de s Biologist speak er 9 41-5 3 9-0073 coffee 888-2980 North Port VFW #8203, Memb ers & guests. Lunch 1 1-2. Cyndies Drink-Of-The-Day 5-10 Di fferent drink every Wed. 4860 Trott Cir, NP 4 26-6865 Free Tax Help, 10:30am-5:00pm, A A R P Tax-Aide, North Port Senior Center, 4 940 P an American Blvd ., NP Hand & Foot, 12-3 pm NP Senior Center 49 40 Pan American Blvd 426-2204 Easy to l e a rn, lots of fun & will teach A MVETS Lunch 11:3 0-2 : 00 D inner 5-7 Steak Night Great fo o d fun P ub lic welcome 7 050 C h a ncell or Blvd NP 941429-5403 A MVETS 2000, Combi ned Ex-Bo ard mee t ing Amvets, LAUX, & Sons @ 6pm Members be in atten dance 401 Ortiz Blvd NP 941-429-1999 Knitt ing, 6pm, Shannon Sta ub Librar y, 4675 Career Ln. Brin g a knitting proje ct to work on! 941-861-1 740 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Charlotte chorale P r esents: 4/21, The Wonder of WaterŽ, The Charlotte Chora les next conce r t is Saturday 4/2 1, 4pm at CPAC. 701 Carmalita St. Punta Gorda., Featured m elodies includ e traditi onal, g ospe l, Scottish folk tunes, p op and a little bit of Broa dway., Rese rveTickets @ 941-2040033 www. charlottechorale.c om Featured EventPAID A DVERTISEMENT The Community Ca lendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.your sun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Ev ent,Ž and fill o ut the appropriat e information. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Sun Cl assied Read ers Find in The B u siness & S e rvice D irect ory S u n C l a s s iThBi&S iDi Call 866.463. 1638 or email your ad to classied@sunlett er.comM a ke sure t he y nd y o ur bu sine ss here too. P P P P P R adn o =7 1 9 4 39 Page 32 E/N/C www .yoursun.co m 1 2OUR TOWN NEIGHBORSThe “nal con cert of the North Port Chorales season is set for 7 p.m., Saturday, April 21. The North Port Performing Arts Association is presenting Songs of the Silver ScreenŽ in the North Port Performing Arts Center, at North Port H igh School, 6400 W. P r ice Bl vd. The chora le, under direction of Jeff rey Herbert, pr esents the two-part show with the op e ning titled CinemagicŽ! It will feature Hollywood music includin g songs like Thanks for the Memories,Ž FootlooseŽ and songs in between, the gro up said. After intermissio n, so ngs will in cl ude Academy Award w in n in g selectio ns along with featured so loists performing so ngs from well-known movies. Tickets are available for purchase at the Association box of“ce located in the lobby entrance a t North Port High School, 6400 W. Price Blvd. For more informatio n, call Harry Stephens at 859-462-0247.Songs of the Silver Screen come to life Singer s of N orth Po rt Chorale will be pe rformi ng solos or duets during the s how on April 21. Need that hard-to -find item? www.swflr etiremen tcenter.com j oin us for a comp limentary lunch to ur to learn more about Towers of Venice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPECIAL Towe rs of V enice 29 2 1 Jacar a nda Blv d. Ven i ce, FL 34293I ndep en den t C omm u ni ty941 -244-441 0ac ara nda Blvd. ce, FL 34293ving Fa cility Lic # 124234970 65049 00 S. Sum ter Bl vd. No r th Port, FL 34 287As sisted L i v ing Fa c ility Lic# 10843941-423-0658No r th Port PinesRetire m e nt Re sidenc e4950 P oca tella Ave N orth Port FL 34287Assis te d Livi n g F aci l ity L i c# 7 860941 -426-91 752 4949 San dhil l Blvd. Dee p Cre ek, FL 33983As sisted L i v ing Fa c ility Lic# 99 0 5941-764-6577 Ind e pe nde nt an d Ass i s ted Liv ing 2 4 450 Har bro v i ew Rd. Port Ch arl o t t e, FL 339 80As sisted Li vi ng Fa c ility Li c# 7257941-743-7775 No Buy In Rates Starting At $3,0 00 adno=719 431Personal Driver … PlusWill drive a nd accompany you or your lov ed one s to Do ctors A ppointments, Ph ysic al Therapy, Lunc heons, Bible Stu dy Shopping Cruise Lines or the Airport … Day o r NightHome Watcher … Pluswill w a tch your h o me w h en youre not thereKarens Korner, Inc. Fred WolfCal l /Text: 843-34 0-5463 Email : karenfew123@gmail.com adno=71 94 44 Are y o u missing d octors a p pointm e nts? Are y ou not t a kin g y our p r e scriptio n s? Do y ou und e rst an d you r medical care? You may ne ed a Pers ona l Heal t h Man a g er. We a re the liaison be twee n p atient s and pro vide rs. 941 441 7139 www .lee wardp erson alhea lt h.c om Serving t he Ve n ic e Area Leeward Personal Health Manag ers adn o =719 43 3 1 09 Taylor Street € Punta Gorda (941) 505-2020Bett erVi si o n net Firsts urgeonin Southwe stFlo rid aoering B lad eless L aser Cataract Su r ger yJonathanM. F rantz,M D F ACSATrus te dNamein Ey eCare adno=7 194 32 One of o ur Co untr ys Top 5 Blad eless Laser Catar a c t Surgeons adno=719565 adno=72t0028

PAGE 38

Page 40 E/N/C www.yoursun.com The Sun / Saturday, April 28, 2018 12CLASSIFIEDS ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,770,000 PUNTA GORDA 43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,570,000 LOCALLY KNOWN. GLOBALLY CONNECTED. OSPREY1104 Millpond Court Ryan Skrzypkowski 941-387-6630 A4401237 $530,000 PORT CHARLOTTE14241 River Beach Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D5924121 $500,000 NOKOMIS/NORTH VENICE124 Sugarloaf Drive Marianne Lebar 941-650-0337 A4194127 $499,500 VENICE620 Khyber Lane Susan Brooker 941-223-6055 N5916977 $488,500 PUNTA GORDA3419 Sandpiper Drive Karen Brown 941-380-2820 C7232529 $474,900 VENICE2195 Chenille Court Tammy Kitt 941-284-7274 N6100138 $299,900 PORT CHARLOTTE3182 Yukon Drive Jodi Richards 248-240-9281 D6100111 $299,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 VENICE4019 Landor Court Janet Oberholtzer 484-798-7824 N6100105 $285,000 PORT CHARLOTTE388 Blarney Street Tanya Harrington 941-249-1019 C7249870 $276,900 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PORT CHARLOTTE2344 Risken Terrace Reatha Valera 941-875-4770 D5923953 $700,000 OSPREY260 Hidden Bay Drive B 305 Judy Davis 941-780-3726 D5923945 $635,000 PUNTA GORDA2862 Deborah Drive Todd Fisk 941-735-3342 C7247143 $624,900 OSPREY385 N Point Road 301 Rosalie Phillips 941-544-4430 A4210499 $595,000 PUNTA GORDA3333 Sunset Key Circle 103 Cynthia Ouellette 239-851-2216 C7244758 $385,000 NOKOMIS/NORTH VENICE183 Inlets Boulevard 183 Marilyn Tibball 941-350-1832 N5915378 $375,000 ROTONDA WEST613 Rotonda Circle Joanne Pattona 941-626-0880 D6100102 $349,000 NOKOMIS/NORTH VENICE141 Avens Drive Anna Wagenseil 941-441-8685 D6100104 $345,000 PUNTA GORDA3312 Sunset Key Circle D Christine Chamberlin 941-268-3172 C7251295 $319,000 ROTONDA WEST15 Bunker Lane Debi Benson 941-815-5969 D5921237 $189,900 VENICE316 Dorchester Drive Pat Rodriguez 941-685-5805 A4214995 $175,000 PUNTA GORDA3200 Coquina Esplanade Sandra Limberger 239-898-5238 C7246705 $153,900 VENICE703 Bird Bay Circle 114 Jackie Kennedy 941-266-4074 N6100166 $145,000 ENGLEWOOD6796 Gasparilla Pines Boulevard 27 Reatha Valera 941-875-4770 D6100096 $139,900 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 VENICE669 Egret Walk Lane Martha Pike 941-716-4392 N5915148 $459,000 VENICE1042 Grouse Way Robert Goldman 941-400-2756 N5915548 $429,000 PUNTA GORDA3230 Southshore Drive 33B Jennifer Calenda 941-916-0798 C7400498 $425,000 PALM ISLAND8260 Harborside Circle 1 Kevin Mackin 941-769-0198 D5923110 $419,000 PUNTA GORDA890 Coronado Drive Crystal Coovert 941-322-7133 C7243197 $413,000 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 VENICE1629 Monarch Drive 1629 Cheryl Torres 941-915-9026 A4400616 $264,500 VENICE442 Sunset Lake Boulevard 201 Charlie O'Donnell 941-416-7061 N6100012 $235,000 PORT CHARLOTTE13236 Darnell AvenueJohns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A.941-855-0263 D5921824 $230,000 VENICE618 Leslie Lane 82 Joan McMahon 941-306-9353 N6100006 $222,950 ENGLEWOOD 1925 Georgia Avenue Ellen Baker & Michael Hollenbeck 941-268-4999 D5922337 $2,290,000 PLACIDA 11220 Hacienda Del Mar Blvd 403 Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921627 $750,000 PUNTA GORDA 1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $865,000 VENICE BEACH 633 Alhambra Road 707, 708 Sherrey Welch 941-223-6318 N5913262 $999,999 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $1,050,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 5031 N Beach Road 124. $399,000. Betsy Hollister. 941786-4175. D6100103 29 Charleston Cir. $279,900. Jodi Richards. 248-240-9281. N6100045 9189 Casa Grande Avenue. $219,900. Ron Paul. 941-4830866. N6100159 NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941350-1832. N5916400 PORT CHARLOTTE 2344 Risken Terrace. $700,000. Reatha Valera. 941-875-4770. D5923953 17466 Inglewood Avenue. $254,900. Marcia Cullinan. 941662-5878. D5920549 746 Red Bay Street. $169,000. Greg Oberlander. 941-4681460. N5916905 VENICE 409 Huntridge Drive. $589,500. Susan Brooker. 941-223-6055. N5916012 405 Sunset Drive. $584,900. Edie Lomason. 941-320-6298. N5917234 403 Nokomis Avenue S. $519,000. Dianne Corcoran. 941-266-1426. N5916521 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941223-6318. N5913893 625 Balsam Apple Drive. $369,000. Gail Kelly. 203-5214656. N5916736 231 Nolen Drive. $347,500. Susan Brooker. 941-223-6055. N5917083 1220 Poplar Avenue. $294,000. Patti Roper. 303-247-1979. A4211763 275 Southampton Drive 305. $229,000. Cheryl Torres. 941915-9026. A4401074 618 Leslie Lane 82. $222,950. Robin Sullivan. 941-467-4210. N6100006 211 Wexford Place 153. $204,500. Cindy Dillander. 941716-3203. N6100102 139 Field Avenue E 139. $169,900. Sandra Defoe. 941800-7399. N5915558 VENICE BEACH 1255 Tarpon Center Drive 609. $449,900. Katie Malloy. 941-4682483. N5913385adno=54535018

PAGE 39

The News Wire Saturday, April 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER ABBA GETS BACK IN THE STUDIOThe members of ABBA announced Friday that they have recorded new material for the first time in 35 years. See page 8. INSIDE TODAYS WIRE TOMB OF ANDREW JACKSON VANDALIZEDTRUMP, MERKEL MEET IN WASHINGTONMORE VIOLENCE IN GAZA Officials at Andrew Jacksons historic home in Tennessee say the seventh presidents tomb has been vandalized and marred by profanities. Seepage 2. President Donald Trump and German Chancellor Angela Merkel largely papered over their differences on trade and the Iran nuclear accord on Friday. Seepage 8. Hundreds of Palestinians converged on the border fence with Israel, trying to burn and rip through it before drawing heavy Israeli fire. Seepage 8. NEW YORK „ The government estimates that autism is becoming more common, but its only a small increase and some experts think it can be largely explained by better diagnosing of minority children. About 1 in 59 U.S. children were identi“ed as having autism in 2014, according to a Thursday report from the Centers for Disease Control and Prevention that focused on 8-year-old children. Thats up from 1 in 68 children in both 2010 and 2012. White children are diagnosed with autism more often than black or Hispanic children, but the gap has closed dramatically. Autism used to be 20 percent higher in white children than black children, and that difference shrank to 10 percent. The gap between white and Hispanic kids shrank from 50 percent to 20 percent. That increased recognition in minority kids is likely a big reason for the overall increase, CDC researchers said. The causes of autism arent well understood, and its not clear if other factors might also be at play „ like, for example, more couples having babies later in life, said Thomas Frazier, chief science of“cer for the advocacy organization Autism Speaks. Theres still a ton of work to do to better understand why this is happening,Ž Frazier said of the increase. There are no blood or biological tests for autism. Its identi“ed by making judgments about a childs behavior. Traditionally, autism was diagnosed only in kids with severe language and social impairments and unusual, repetitious behaviors. But the de“nition gradually expanded, and autism is now shorthand for a group of milder, related conditions. The new CDC report is based on a tracking system in 11 states that focuses on 8-yearolds, because most cases are diagnosed by that age. The researchers check health and school records to see which children meet criteria for autism, even if they havent been formally diagnosed. It is one of three autism estimates by the CDC but is considered the most rigorous. Its the gold standard,Ž said Alison Singer, president of the Autism Science Foundation, an autism advocacy and philanthropy organization. The researchers gathered data from Arizona, Arkansas, Colorado, Georgia, Maryland, Minnesota, Missouri, New Jersey, North Carolina, Tennessee and Wisconsin, casting a net that included about 300,000 children. The 1 in 59 was an average: It was as high as 1 in 34 in New Jersey, and as low as about 1 in 75 in “ve states. Why the difference? Researchers said rates tend to be higher in states where they can access more records. For years, the estimate was increasing in leaps and bounds, though it wasnt clear why. A report released in 2007 put the estimate at 1 in 150, or More kids have autism, better diagnosis may be the reasonBy MIKE STOBBEAP MEDICAL WRITERAUTISM | 8 GOYANG, South Korea „ The leaders of North and South Korea vowed Friday to seek a nuclear-free peninsula and work toward a formal end to the Korean War this year, though their historic summit concluded with few speci“cs on how they will reach those ambitious goals. North Korean leader Kim Jong Un and South Korean President Moon Jae-in set aside a year that saw them seemingly on the verge of war. They grasped hands and strode together across the cracked concrete marking the Koreas border. The sight, inconceivable just months ago, may not erase their failure to provide any new measures on a nuclear standoff that has captivated and terri“ed millions, but it allowed the leaders to step forward toward the possibility of a cooperative future even as they acknowledged a fraught past and the widespread skepticism that, after decades of failed diplomacy, things will be any different this time. On the nuclear issue, the leaders merely repeated a previous vow to rid the Korean Peninsula of nuclear Korean summit lays out a path to peace but short on detailsBy FOSTER KLUGASSOCIATED PRESSPEACE | 8 NORRISTOWN, Pa. „ Bill Cosbys team blasted his sexual-assault trial as a public lynchingŽ Friday and began looking ahead to an appeal as the judge ordered house arrest for the 80-year-old comedian and said he would be out“tted with a GPS ankle monitoring device. Cosbys appeal seems certain to focus on the judges decision to let a parade of women testify that they, too, were abused by the former TV star. Defense allegations of a biased juror and the admission of Cosbys explosive testimony about drugs and sex are among other possible avenues of appeal as he tries to avoid a sentence that could keep him in prison for the rest of his days.Cosby confined to his home as team decries public lynchingBy KRISTEN DE GROOT and CLAUDIA LAUERASSOCIATED PRESS COSBYCOSBY | 8WASHINGTON „ The Republican-led House intelligence committee on Friday released a lengthy report concluding it found no evidence that Donald Trumps campaign colluded with Russia in the 2016 presidential campaign, drawing praise from the president and rebuttals from Democrats. The report caps an investigation that began with the promise of bipartisanship but quickly transformed into an acrimonious battle between Democrats and Republicans over Russias meddling in the 2016 election and whether there were any connections with the Trump campaign. Trump quickly claimed vindication Friday, calling the report totally conclusive, strong, powerful, many things.Ž No collusion, which I knew anyway. No coordination, no nothing. Its a witch hunt, thats all it is,Ž he told reporters in the Oval Of“ce. But the committees Republicans didnt let the Trump campaign completely off the hook. They speci“cally cited the Trump campaign for poor judgmentŽ in taking a June 2016 meeting in Trump Tower that was described in emails to Trumps eldest son, Donald Trump Jr., as part of a Russian government effort to aide his fathers presidential House panel clears TrumpBy TOM LoBIANCO and CHAD DAYASSOCIATED PRESSIntelligence comittee says it found no evidence of collusion AP PHOTOPresident Donald Trump speaks during an event on tax policy in the Rose Garden of the White House on April 12.TRUMP | 8 SACRAMENTO, Calif. „ Investigators hunting down the so-called Golden State Killer used information from genetic websites last year that led to the wrong man, court records obtained Friday by The Associated Press showed. An Oregon police of“cer working at the request of California investigators persuaded a judge to order a 73-year-old man in a nursing home to provide a DNA sample. Its not clear if of“cers collected the sample and ran further tests, but it was not the man arrested this week outside Sacramento in one of the states most notorious string of serial rapes and killings. The case of mistaken identity was discovered as authorities hailed a novel use of DNA technology that led this week to the arrest of former police of“cer Joseph DeAngelo at his house outside Sacramento on murder charges. Hes suspected of being the sadistic attacker who killed 13 people and raped nearly 50 women during the 1970s and 80s. Handcuffed to a wheelchair in orange jail scrubs, DeAngelo made his “rst court appearance Friday. The 72-year-old looked dazed Serial killer search led to wrong man in 2017By MICHAEL BALSAMO and JONATHAN J. COOPERASSOCIATED PRESS AP PHOTOJames Joseph DeAngelo, 72, who authorities suspect is the so-called Golden State Killer responsible for at least a dozen murders and 50rapes in the 1970s and 80s, makes his rst appearance in Sacramento County Superior Court in Sacramento, California on Friday.WRONG | 8

PAGE 40

Page 2 www.yoursun.com The Sun / Saturday, April 28, 2018 TODAY / TONIGHTSunshinePartly cloudyHIGH 87 LOW 600% chance of rain 5% chance of rainMostly sunny89 / 645% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny90 / 625% chance of rain MONDAYPartly sunny and pleasant90 / 635% chance of rain TUESDAYPlenty of sun91 / 655% chance of rain THURSDAYSunshine and warm91 / 640% chance of rain WEDNESDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 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 VENICE677788918882Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 1.15Ž Normal month to date 1.85Ž Year to date 4.32Ž Normal year to date 9.36Ž Record 2.21Ž (1994) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.39Ž Normal month to date 2.31Ž Year to date 2.51Ž Normal year to date 10.80Ž Record 2.21Ž (2005) High/Low 87/60 Normal High/Low 86/62 Record High 94 (2011) Record Low 50 (1986) High/Low 85/62 High/Low 82/73 Normal High/Low 83/63 Record High 91 (2015) Record Low 52 (1977)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 80 58 s 81 59 s Bradenton 81 65 s 84 67 s Clearwater 80 66 s 83 67 s Coral Springs 86 66 s 84 70 pc Daytona Beach 80 59 s 80 64 s Fort Lauderdale 85 69 s 85 73 pc Fort Myers 86 63 s 89 68 s Gainesville 84 56 s 87 58 s Jacksonville 84 57 s 81 57 s Key Largo 83 69 s 82 74 pc Key West 82 71 s 82 73 pc Lakeland 85 58 s 86 63 s Melbourne 83 62 s 84 68 s Miami 86 67 s 85 72 pc Naples 82 64 s 86 67 pc Ocala 83 54 s 85 57 s Okeechobee 84 59 s 83 62 s Orlando 86 61 s 88 63 s Panama City 77 57 s 79 54 s Pensacola 81 59 s 82 57 s Pompano Beach 84 67 s 84 72 pc St. Augustine 79 61 s 77 63 s St. Petersburg 83 64 s 86 65 s Sarasota 81 63 s 85 65 s Tallahassee 84 55 s 84 54 s Tampa 83 66 s 87 68 s Vero Beach 83 61 s 84 65 s West Palm Beach 83 66 s 83 69 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:06a 9:06a 2:55p 9:58p Sun. 3:56a 9:31a 3:14p 10:37p Today 1:43a 7:22a 1:32p 8:14p Sun. 2:33a 7:47a 1:51p 8:53p Today 12:31a 5:58a 12:23p 6:48p Sun. 1:24a 6:29a 12:48p 7:31p Today 3:38a 9:35a 3:27p 10:27p Sun. 4:28a 10:00a 3:46p 11:06p Today 11:47a 6:01a --6:53p Sun. 12:48a 6:26a 12:06p 7:32p NNW 8-16 1-2 Light N 7-14 1-3 LightFt. Myers 86/63 sun none Punta Gorda 88/60 sun none Sarasota 81/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 6:54 p.m. 6:12 a.m. Sunday 7:51 p.m. 6:50 a.m. Today 6:53 a.m. 8:00 p.m. Sunday 6:52 a.m. 8:00 p.m. Today 4:58a 11:09a 5:21p 11:33p Sun. 5:42a 11:54a 6:05p ---Mon. 6:29a 12:17a 6:52p 12:41p Monterrey 70/61 Chihuahua 82/52 Los Angeles 72/55 Washington 74/45 New York 68/48 Miami 86/67 Atlanta 75/48 Detroit 49/33 Houston 83/57 Kansas City 65/44 Chicago 51/34 Minneapolis 58/39 El Paso 86/62 Denver 75/48 Billings 80/53 San Francisco 65/53 Seattle 57/47 Toronto 43/30 Montreal 59/42 Winnipeg 62/43 Ottawa 55/35 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: 04/28/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 77 54 c 81 53 s Anchorage 44 39 r 44 39 sh Atlanta 75 48 s 69 46 s Baltimore 73 42 pc 58 41 pc Billings 80 53 s 71 44 t Birmingham 77 47 s 71 45 s Boise 68 44 pc 62 42 r Boston 66 48 pc 58 42 sh Buffalo 46 33 sh 45 33 sn Burlington, VT 66 43 c 50 40 pc Charleston, WV 64 37 pc 60 37 pc Charlotte 78 48 s 67 43 s Chicago 51 34 s 61 43 s Cincinnati 57 35 s 60 38 s Cleveland 45 34 c 51 37 pc Columbia, SC 81 51 s 72 45 s Columbus, OH 53 36 s 57 38 s Concord, NH 70 45 pc 57 36 sh Dallas 82 57 s 83 60 pc Denver 75 48 c 77 46 pc Des Moines 62 40 s 70 56 s Detroit 49 33 c 57 38 s Duluth 51 32 pc 63 48 s Fairbanks 50 36 pc 55 39 pc Fargo 60 44 s 74 57 s Hartford 70 44 pc 57 36 pc Helena 78 46 pc 61 39 r Honolulu 79 65 pc 79 67 s Houston 83 57 pc 82 60 pc Indianapolis 55 32 s 59 38 s Jackson, MS 79 52 s 75 48 s Kansas City 65 44 s 71 56 s Knoxville 71 41 s 63 40 s Las Vegas 87 62 s 84 61 s Los Angeles 72 55 pc 69 55 pc Louisville 63 37 s 65 41 s Memphis 73 46 s 69 46 s Milwaukee 47 32 s 55 40 s Minneapolis 58 39 s 69 52 s Montgomery 79 50 s 75 44 s Nashville 70 40 s 65 41 s New Orleans 80 61 s 82 62 s New York City 68 48 pc 57 42 pc Norfolk, VA 76 53 s 63 49 s Oklahoma City 80 54 s 79 59 pc Omaha 66 43 s 70 59 pc Philadelphia 72 45 pc 55 42 pc Phoenix 97 68 s 91 63 s Pittsburgh 52 34 sh 52 35 pc Portland, ME 61 44 pc 54 40 r Portland, OR 62 48 sh 60 47 sh Providence 69 46 pc 60 39 sh Raleigh 77 46 s 66 40 s Salt Lake City 82 51 pc 66 45 c St. Louis 62 41 s 68 47 s San Antonio 81 57 pc 79 64 pc San Diego 69 58 pc 66 58 pc San Francisco 65 53 pc 64 51 pc Seattle 57 47 sh 59 48 sh Washington, DC 74 45 pc 60 43 pc Amsterdam 59 44 sh 58 50 r Baghdad 80 63 t 80 64 s Beijing 84 63 s 90 61 s Berlin 71 49 pc 75 56 t Buenos Aires 71 61 r 72 60 t Cairo 88 70 pc 93 74 pc Calgary 76 44 pc 46 31 r Cancun 82 73 pc 83 75 pc Dublin 51 39 sh 48 38 pc Edmonton 78 45 pc 50 32 c Halifax 53 44 r 60 42 sh Kiev 68 51 pc 76 53 pc London 53 41 sh 51 41 c Madrid 66 44 pc 57 40 t Mexico City 76 56 pc 78 56 pc Montreal 59 42 c 49 42 sh Ottawa 55 35 sh 48 39 r Paris 62 47 sh 61 44 r Regina 72 44 s 75 36 pc Rio de Janeiro 85 71 pc 84 71 s Rome 80 57 t 78 56 s St. Johns 62 49 r 59 40 r San Juan 87 76 pc 87 75 s Sydney 69 62 sh 70 59 pc Tokyo 73 63 s 74 63 s Toronto 43 30 c 49 36 pc Vancouver 54 44 r 54 45 sh Winnipeg 62 43 s 74 54 sHigh ..................... 95 at Needles, CALow ......... 14 at Hohnholz Ranch, CO(For the 48 contiguous states yesterday)76State College, Pa., was buried by 20 inches of snow on April 28, 1928. Q: During what time of day do most lightning fatalities occur?A: 70 percent occur during the afternoon 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 87/60 87/58 88/62 87/61 86/59 87/58 87/59 86/59 87/61 83/66 81/65 81/67 82/63 86/63 86/59 88/60 86/62 88/59 87/60 85/58 86/60 85/58 85/59 83/64 85/59 79/66 82/63 81/63 87/58 82/62 81/63 85/58 81/63 80/66 81/67 83/64 84/64 85/60 NATIONAL NEWS BRIEFSSecret Service: No evidence to support Jackson allegationWASHINGTON (AP) „ The U.S. Secret Service says it has no evidence to support an allegation that its personnel intervened to prevent White House doctor Ronny Jackson from disturbing former President Barack Obama during a foreign trip in 2015. In its statement, the Secret Service said it had conducted a thorough reviewŽ of internal documents related to Obamas foreign trips in 2015 and interviewed people who were present. They say theyve found no information that would indicate the allegation is accurateŽ and no record of any incident involving Jackson. CNN had reported allegations that Jackson drunkenly banged on the hotel room door of a female employee and that Secret Service personnel intervened out of concern that he would wake Obama.Judge agrees to delay Stormy Daniels lawsuit against TrumpLOS ANGELES (AP) „ A judge has delayed a lawsuit by porn actress Stormy Daniels against President Donald Trump and his personal attorney. U.S. District Judge S. James Otero agreed to delay the case and set a hearing for July 27. Trumps attorney, Michael Cohen, asked to delay the case after FBI agents raided his home and of“ce earlier this month. The FBI was seeking records about a nondisclosure agreement Daniels signed days before the 2016 presidential election. Cohen argues that his Fifth Amendment right against self-incrimination may be jeopardized if the proceedings werent delayed.EPA launches internal probe of Pruitts condo dealWASHINGTON (AP) „ The Environmental Protection Agencys internal ethics of“cial is opening an investigation into Scott Pruitts $50-a-night condo deal in Washington. Fridays announcement makes for about a dozen con“rmed investigations of allegations against the EPA administrator. EPA spokesman Jahan Wilcox declined comment, saying the agency does not publicly address matters related to the inspector general.Tomb of President Andrew Jackson vandalizedNASHVILLE, Tenn. (AP) „ Of“cials at Andrew Jacksons historic home in Tennessee say the seventh presidents tomb has been vandalized and marred by profanities. Andrew Jackson Foundation President and CEO Howard Kittell said the vandalism was discovered early Friday at The Hermitage, the former presidents home and museum in Nashville. Kittell said someone marred the stone covers of the graves of Jackson and his wife, Rachel, with black and red paint. He said the word killerŽ was written, along with profanities, and anarchist symbols were drawn at the site.Philadelphia crime boss pleads guilty, avoids retrialNEW YORK (AP) „ A notorious Philadelphia mob boss pleaded guilty to an illegal betting charge on Friday. Joseph Skinny JoeyŽ Merlino agreed to plead guilty so he could avoid a retrial in a racketeering case that ended with a hung jury in February. The deal calls for a prison term of up to 16 months at sentencing on Sept. 13, though U.S. District Judge Richard Sullivan said he could impose a longer sentence based on Merlinos criminal history.Vacationing firefighter saves 3 girls from ocean rip currentEMERALD ISLE, N.C. (AP) „ A vacationing “re“ghter from New York state is being credited with saving three girls who were caught in a rip current off the North Carolina coast. The Charlotte Observer reports “re“ghter Sean OGorman of the Oswego Fire Department was with his family at Emerald Isle Thursday when he saw two young girls on boogie boards struggling to get back to shore and a third girl who became stuck trying to save them. The 50-year-old OGorman says the girls mother called 911, but he decided not to wait. OGorman used a special technique to reach the girls, and said by the time rescue personnel arrived, all were back on shore.US agency may offer $1,000 to people who adopt wild horsesRENO, Nev. (AP) „ U.S. land managers are proposing offering $1,000 to anyone willing to adopt wild horses gathered from public lands to alleviate a backlog of mustangs in government corals and shrink what they say are badly overpopulated herds across the West. Overwhelmed by what it characterizes as a $1 billion problem, the Bureau of Land Management proposed the novel approach to Congress and also made requests to sterilize, euthanize or sell for slaughter tens of thousands of animals.NATIONAL NEWS/WEATHER adno=50532908 *See website for detai ls

PAGE 41

The Sun /Saturday, April 28, 2018 www.yoursun.com Page 3 ABSmCpGrA m 54.83 -1.16 +25.8AMGYackFocN d 20.83 -.07 +8.8 YacktmanI d 22.60 -.04 +8.7AberdeenIntlSmCpA m 32.06 -.32 +19.1AkreFocRetail m 33.71 -.04 +24.7AlgerSmCpGrB m 6.77 -.10 +22.2AlpinedynDivInstl d 4.16 ... +13.5AmanaMutGrInv b 35.13 ... +16.2 MutIncInv b 48.66 -.18 +7.7American CenturyCptlValInv 8.63 +.05 +5.8 HYMuniInv 9.57 -.03 +5.4 HeritageInv 23.03 -.22 +13.8 IntTrmTxFrBdInv 11.10 -.03 +1.3 UltraInv 45.60 -.03 +23.1American FundsAMCpA m 33.09 -.10 +19.1 AmrcnBalA m 26.93 +.03 +9.1 AmrcnHiIncA m 10.19 -.05 +3.4 AmrcnMutA m 40.34 +.25 +11.1 BdfAmrcA m 12.51 ... -.9 CptWldGrIncA m 51.96 +.08 +16.0 CptlIncBldrA m 61.02 +.24 +5.9 EuroPacGrA m 57.00 -.07 +17.5 FdmtlInvsA m 62.25 -.24 +14.5 GlbBalA m 32.63 -.08 +8.8 GrfAmrcA m 52.02 -.21 +20.1 IncAmrcA m 22.86 -.04 +7.3 InvCAmrcA m 40.46 +.24 +12.8 NewWldA m 67.32 -.36 +16.9 NwPrspctvA m 44.58 -.13 +18.4 SmCpWldA m 56.89 -.32 +15.9 TheNewEcoA m 47.36 -.26 +25.3 TxExBdA m 12.73 -.05 +2.0 WAMtInvsA m 45.68 +.05 +14.4BairdAggrgateBdInstl 10.53 -.03 ... CorPlusBdInstl 10.88 -.03 +.5BaronAsstRetail b 71.75 -.58 +16.8 GrRetail b 69.98 ... +14.0 PtnrsRetail b 51.53 +.14 +15.9BerkshireFoc d 24.21 -.44 +39.1BlackRockAlCpEngyRsInvA m 11.68 +.10 +16.9 EqDivInstl 22.67 +.09 +11.8 GlbAllcIncInstl 19.70 -.11 +6.8 GlbAllcIncInvA m 19.57 -.11 +6.5 HYBdSvc b 7.67 -.04 +4.0 StrIncOpIns 9.87 -.02 +3.4 TactOppsInvA m 14.86 +.08 +11.9BruceBruce 511.92 +4.48 +5.3CGMFoc 51.75 -1.36 +12.6ClipperClipper 121.08 -.88 +13.9ColumbiaLgCpValA m 14.15 -.04 +8.6DFAEMktCorEqI 23.25 -.28 +18.2 EmMktsValInstl 31.91 -.23 +18.6 FvYrGlbFIIns 10.82 +.01 +.2 IntlCorEqIns 14.68 -.06 +17.2 IntlSmCoInstl 21.46 -.16 +17.7 IntlSmCpValIns 23.01 -.12 +16.3 IntlValInstl 20.79 -.09 +19.3 USCorEq1Instl 22.84 -.08 +13.9 USCorEqIIInstl 21.52 -.10 +12.6 USLgCpValInstl 38.48 -.22 +12.3 USSmCpInstl 35.97 -.22 +8.5 USSmCpValInstl 37.88 -.20 +6.7 USTrgtedValIns 24.79 -.10 +8.2Delaware InvStrategicIncA m 8.10 -.04 +1.7DeutscheCorEqA m 27.70 +.08 +15.7 CorEqS 27.99 +.09 +16.0 GNMAS 13.35 -.04 -.5Dodge & CoxBal 104.45 -.54 +7.0 Inc 13.45 ... +1.2 IntlStk 46.20 -.17 +10.4 Stk 200.18 -1.34 +11.6DoubleLineTtlRetBdI 10.43 +.01 +.9 TtlRetBdN b 10.42 +.01 +.7DreyfusMidCpIdxInvs 37.14 -.15 +9.3 MnBd 11.48 -.04 +1.6 NYTxExBd 14.45 -.06 +1.0 OppcSmCpInv 37.54 -.16 +17.2 ShrtTrmIncD 10.17 -.01 ...Eaton VanceDivBldrA m 14.28 ... +12.0EdgewoodGrInstl 32.20 -.03 +26.1FMICommonStk 26.35 -.26 +8.1 LgCp 21.53 -.07 +12.2FPACptl 34.23 -.46 -2.3 Crescent d 34.74 -.18 +5.7FederatedHiIncBdA f 7.40 -.03 +2.2 IntlSmMidCoA m 39.94 -.53 +19.5 KaufmannA m 6.13 -.09 +26.4Fidelity500IdxIns 93.35 -.01 +13.9 500IdxInsPrm 93.35 ... +14.0 500IndexPrm 93.35 ... +13.9 AsstMgr50% 18.20 -.03 +7.8 BCGrowth 91.89 -.15 +23.7 Balanced 23.85 -.01 +9.9 Canada 52.54 +.53 +9.8 Cap&Inc 10.14 -.07 +5.6 Contrafund 126.41 -.93 +22.7 ContrafundK 126.37 -.93 +22.8 DivGro 32.40 +.18 +11.6 DiversIntl 39.73 -.13 +11.9 EmMkts 21.26 -.23 +19.9 EmMkts 32.31 -.24 +23.3 EmergingAsia 43.74 -.14 +20.3 ExMktIdxPr 62.72 -.49 +12.0 Fidelity 46.30 -.28 +17.6 FocusedStock 23.99 -.29 +27.0 FourinOneIdx 44.38 -.06 +11.6 Frdm 2020 16.56 -.02 +8.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.96 percent Friday. 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 1.80 1.81 -0.01 .80 6-month T-bill 2.01 2.01 ... .97 52-wk T-bill 2.23 2.23 ... 1.06 2-year T-note 2.48 2.49 -0.01 1.26 5-year T-note 2.80 2.82 -0.02 1.82 7-year T-note 2.92 2.94 -0.02 2.10 10-year T-note 2.96 2.98 -0.02 2.30 30-year T-bond 3.13 3.16 -0.03 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.97 -0.01 1.60 Barclays USAggregate 3.32 3.34 -0.02 2.56 Barclays US Corp 3.95 3.97 -0.02 3.26 Barclays US High Yield 6.26 6.31 -0.05 5.65 Moodys AAA Corp Idx 3.99 3.99 ... 3.88 10-Yr. TIPS .79 .79 ... .37Commodities The price of U.S. crude oil edged lower Friday, while wholesale gasoline rose. Heating oil and natural gas declined. Gold rose. Silver and copper fell.Crude Oil (bbl) 68.10 68.19 -0.13 +12.7 Ethanol (gal) 1.45 1.47 -1.16 +9.0 Heating Oil (gal) 2.15 2.16 -0.42 +3.6 Natural Gas (mm btu) 2.77 2.84 -2.40 -6.2 Unleaded Gas (gal) 2.13 2.11 +0.69 +18.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1320.30 1314.60 +0.43 +1.1 Silver (oz) 16.41 16.49 -0.52 -3.8 Platinum (oz) 916.40 907.80 +0.69 -1.9 Copper (lb) 3.05 3.13 -2.18 -7.1 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.24 1.23 +1.58 +1.2 Coffee (lb) 1.22 1.20 +2.30 -3.0 Corn (bu) 3.90 3.86 +0.91 +11.1 Cotton (lb) 0.85 0.85 +0.40 +8.5 Lumber (1,000 bd ft) 571.30 563.90 +1.31 +27.5 Orange Juice (lb) 1.54 1.52 +1.02 +13.0 Soybeans (bu) 10.45 10.28 +1.65 +9.8 Wheat (bu) 4.96 4.81 +3.07 +16.0 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3785 -.0139 -1.01% 1.2903 Canadian Dollar 1.2833 -.0040 -.31% 1.3620 USD per Euro 1.2121 +.0015 +.12% 1.0882 Japanese Yen 109.02 -.34 -.31% 111.23 Mexican Peso 18.6289 -.2141 -1.15% 19.0438 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5919 +.0080 +.22% 3.6330 Norwegian Krone 7.9700 -.0191 -.24% 8.5747 South African Rand 12.3168 -.0871 -.71% 13.3727 Swedish Krona 8.6663 +.0090 +.10% 8.8300 Swiss Franc .9880 -.0012 -.12% .9936 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3191 -.0051 -.39% 1.3387 Chinese Yuan 6.3341 -.0008 -.01% 6.8923 Hong Kong Dollar 7.8478 +.0019 +.02% 7.7811 Indian Rupee 66.578 -.356 -.53% 64.107 Singapore Dollar 1.3236 -.0037 -.28% 1.3968 South Korean Won 1067.69 -11.23 -1.05% 1133.50 Taiwan Dollar 29.56 -.12 -.41% 30.14 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the British pound, but lost ground to the yen and euro. The U.S. currency also fell versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2025 14.41 -.01 +9.6 Frdm 2030 18.11 -.02 +11.5 GNMA 11.09 ... -.8 GroCo 17.67 -.13 +29.7 GroCo 189.08 -1.38 +28.6 GroCoK 189.11 -1.37 +28.7 Independence 38.47 -.31 +19.9 IntlGr 16.09 -.08 +14.0 IntlIdxPremium 43.56 -.07 +14.4 IntlRlEstt 11.86 +.05 +18.5 IntlVal 10.77 -.01 +11.5 InvmGradeBd 10.92 ... +.3 InvmGradeBd 7.69 -.01 -.2 JapanSmlrCo 19.18 -.02 +25.1 LatinAmerica 26.35 +.01 +20.8 LowPrStk 55.41 +.32 +15.3 LvrgdCoStk 33.47 -.50 +11.4 Magellan 107.60 -.72 +20.5 MegaCapStock 17.27 +.08 +11.1 MidCapValue 24.46 -.08 +6.8 NYMuniInc 12.82 -.05 +1.0 NewMillennium 40.47 -.04 +14.9 Nordic 50.31 -1.05 +5.6 OTCPortfolio 114.73 -.80 +24.0 Overseas 50.78 -.27 +13.9 Puritan 23.47 -.11 +11.7 SCGrth 26.45 -.42 +23.5 TaxFreeBond 11.21 -.05 +2.0 TotalBond 10.36 -.01 +.2 TtlMktIdxF 76.53 -.10 +13.6 TtlMktIdxPrm 76.52 -.10 +13.6 USBdIdxInsPrm 11.22 -.01 -.5 ValDiscv 28.41 -.06 +6.6Fidelity AdvisorLargeCapA m 33.05 +.14 +11.5 LimitedTermBdA m 11.25 ... -.4 NewInsI 32.73 -.10 +20.9Fidelity SelectBiotechnology 216.20 +.83 +12.5 Energy 46.77 +.25 +14.1 Gold 19.53 -.27 -1.3 HealthCare 235.33 +2.91 +16.7 HealthCareSvcs 90.11 +1.59 +20.6 Leisure 158.42 -.77 +15.5 Materials 81.84 -2.29 +9.5 MedTech&Devcs 46.42 +.42 +18.1 NaturalGas 24.16 +.22 -2.0 NaturalRes 30.51 +.14 +11.4 Pharmaceuticals 18.86 +.09 +4.7 Semicon 106.79 -1.00 +24.8 Wireless 9.85 -.12 +8.6First EagleGlbA m 58.96 -.18 +7.0First InvestorsGlbA m 8.42 -.10 +13.3 TtlRetA m 19.67 -.01 +4.6FirsthandTechOpps 11.05 -.16 +41.3Franklin TempletonCATxFrIncA m 7.24 -.03 +1.3 EqIncA m 24.78 -.05 +9.9 FdrTFIncA m 11.67 -.04 +.8 FloridaTFIncA m 10.40 -.03 -.4 GlbBdAdv 11.97 +.05 +1.0 GlbBdC m 12.05 +.05 +.5 Gr,IncA m 27.24 -.06 +9.8 GrA m 96.97 -.97 +18.1 GrOppsA m 38.69 -.32 +20.7 IncA m 2.31 ... +3.4 IncAdv 2.29 ... +3.6 IncC m 2.34 ... +2.9 RisingDivsA m 60.31 +.05 +11.5 TtlRetA m 9.46 -.01 -.9 UtlsC m 18.17 +.47 +.7GERSPUSEq 52.89 -.23 +11.3GabelliAsstAAA m 58.38 -.68 +10.3 EqIncAAA m 22.76 -.07 +7.8 Val25A m 15.15 -.22 +1.7GlenmedeSmCpEqAdv 29.94 -.19 +10.2Goldman SachsShrtDurGovtA m 9.76 ... -.4HarborCptlApprecInstl 73.57 -.27 +27.3 IntlInstl 67.73 -.82 +9.8Harding LoevnerIntlEqInstl d 23.06 -.19 +16.2HeartlandValPlusInv m 33.66 +.16 +13.0HennessyCrnrstnGrInv b 23.72 +.01 +13.5 GasUtilityInv b 28.22 +.50 -2.8HodgesRetail m 47.95 -.79 +11.7INVESCODivIncInv b 23.35 +.21 +.5 EngyA m 25.86 +.04 +7.6 EngyInv b 25.74 +.04 +7.6 EqandIncA m 10.86 +.01 +7.0 EuropeanGrA m 39.96 -.21 +8.7 GrAllcA m 16.03 -.01 +9.1 QualIncA m 11.57 -.01 -1.1 SmCpEqA m 15.44 -.19 +8.7 TechInv b 46.94 -.29 +23.9IvyAsstStratB m 22.83 +.01 +12.6JPMorganCoreBondR6 11.25 -.03 +.1 InvCnsrvGrA m 12.63 -.02 +4.5 MCapValL 40.02 +.41 +7.3Janus HendersonBalancedC m 32.70 -.11 +11.4 ContrarianT 19.64 -.17 +6.2 EnterpriseT 120.85 -2.49 +20.7 FlexibleBondS b 10.03 -.01 -.8 GlobalLifeSciT 57.53 +.57 +13.3 GlobalValueT 14.93 -.06 +8.9 High-YieldT 8.24 -.07 +2.1 MidCapValueL 17.08 +.03 +7.4 MidCapValueT 16.69 +.03 +7.2 OverseasT 33.52 -.12 +17.7 ResearchT 47.01 -.48 +15.3 Short-TermBondT 2.98 ... ... SmallCapValueL 23.13 -.06 +7.2 VentureT 79.35 -.94 +19.3LazardEMEqInstl 19.85 -.11 +13.2Litman GregoryMtrsIntlInstl 17.85 -.10 +11.1Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSMAInvsTrustB m 31.38 -.02 +13.2 ValI 39.43 -.13 +8.1MainStayMacKHYCorpBdA m 5.66 -.01 +3.3Mairs & PowerGrInv 117.47 -.39 +6.0Manning & NapierPrBlndCnsrvTrmS 13.45 ... +2.6 PrBlndMaxTrmS 21.00 ... +12.7Marsico21stCentury b 29.29 -.17 +21.2 FlexCptl b 14.33 -.06 +9.7MatthewsAsianGrIncInv 16.97 ... +6.5MeridianGrLegacy d 42.68 -.42 +17.8Metropolitan WestTtlRetBdI 10.36 ... -.2 TtlRetBdM b 10.36 -.01 -.5 TtlRetBdPlan 9.75 ... -.1Midas FundsMidas m 1.15 -.04 -5.0 MidasMagic m 18.39 -.15 +10.7NeedhamGrRetail b 41.78 -.74 +1.4Neuberger BermanSmCpGrInv 37.81 -.82 +23.4NicholasNicholas 62.51 +.09 +9.7NuveenNYMnBdI 10.74 -.05 +1.8Oak AssociatesEmergTech 5.26 -.02 +14.5 LiveOakHlthSci 19.16 +.43 +3.0 PinOakEq 67.10 -.22 +12.4 RedOakTechSel 26.09 -.17 +24.1OakmarkEqAndIncInv 31.73 -.21 +7.7 GlbInv 32.73 -.25 +13.6 IntlInv 28.51 -.07 +13.4 Inv 84.01 -1.47 +14.7 SelInv 45.41 -1.68 +5.8Old WestburyLgCpStrats 14.56 +.01 +11.2OppenheimerDevMktsY 43.56 -.12 +19.9 GlbStrIncA m 3.85 -.02 +2.1 IntlGrY 43.97 -.15 +13.8PIMCOAlAstInstl 12.12 ... +7.8 IncA m 12.10 -.01 +3.7 IncI2 12.10 -.01 +4.1 IncInstl 12.10 -.01 +4.2 ShrtTrmIns 9.88 +.01 +2.3 TtlRetIns 9.97 -.02 +.5PRIMECAP OdysseyAgrsGr 47.33 -1.23 +27.8 Gr 39.20 -.57 +24.8PaxBalIndvInv b 22.61 -.01 +7.8PioneerA m 28.79 -.17 +13.6PrincipalDiversIntlIns 14.02 +.03 +16.3 SAMgCnsGA m 18.23 ... +11.3PrudentialJsnBlndA m 21.47 -.12 +15.9 JsnUtilityA m 13.78 +.27 +3.9 QMAIntlEqC m 7.65 -.04 +15.1 QMASmCpValZ 19.72 +.06 +2.0 TtlRetBdZ 14.09 -.03 +1.1PutnamGlbUtlsB m 13.47 +.24 +11.5 IntlGrB m 20.83 -.21 +21.0 SmCpValA m 13.15 -.10 +1.1ReynoldsBlueChipGr b 59.88 -.25 +20.8RoyceSmCpValSvc m 10.10 -.11 +6.1RydexElectronicsInv 130.62 -1.90 +16.8 HCH b 25.76 +.21 +13.1 NASDAQ100Inv 35.32 -.07 +19.2SchwabHC 24.47 +.33 +10.4 SP500Idx 41.37 ... +13.9State FarmGr 76.61 -.62 +6.3Sterling CapitalStrtonSmCpVlIns 84.24 -.43 +8.0T. Rowe PriceBCGr 104.17 -.13 +29.4 Bal 24.41 ... +11.0 CorpInc 9.20 -.03 ... CptlAprc 28.64 +.07 +9.3 EMStk d 44.69 -.46 +22.3 EqIdx500 d 71.70 ... +13.7 EqInc 33.01 +.17 +10.9 FinclSvcs 29.01 +.21 +17.9 GNMA 8.96 ... -.8 GlbTech 17.46 -.15 +24.3 GrStk 66.24 -.15 +23.0 HlthSci 72.56 +.37 +16.2 InsLgCpGr 39.77 +.09 +29.7 IntlEqIdx d 14.59 -.01 +14.9 IntlStk d 18.63 -.17 +12.6 IntlValEq d 15.19 -.08 +10.2 MdCpGr 90.11 -1.00 +16.9 MdCpVal 30.95 +.10 +10.1 MediaTeleCms 99.62 -1.18 +17.8 NJTFBd 11.79 -.04 +2.0 NewAmericaGr 51.16 -.03 +24.4 NewAsia d 19.22 -.19 +17.4 NewHorizons 55.72 -.83 +21.9 NewInc 9.20 -.01 -.1 OverseasStk d 11.49 ... +16.1 RlEstt d 26.92 +.81 -.8 Rtr2020 22.55 -.08 +8.8 Rtr2025 17.64 -.07 +10.1 Rtr2030 26.06 -.10 +11.3 Rtr2035 19.11 -.08 +12.3 Rtr2040 27.49 -.11 +13.1 RtrBal 15.29 -.05 +5.5 SciandTech 48.00 -.29 +25.7 SpectrumGr 24.86 -.07 +16.3 SpectrumInc 12.49 -.04 +2.7 SummitMnIncInv 11.67 -.04 +2.4 TFShrtInterm 5.49 -.01 -.6 TxEfficientEq d 30.32 -.07 +21.4 Val 36.89 +.08 +10.9TIAA-CREFEqIdxIns 19.76 -.01 +13.6 IntlEqIdxIns 20.39 -.02 +14.3Third AvenueValIns d 50.67 +.05 +8.7ThompsonBd 11.45 +.01 +3.4 LgCp 66.17 +.34 +9.6ThornburgInvmIncBldrA m 21.62 +.05 +9.4ThriventIncA m 8.89 -.02 +.6TocquevilleGold m 35.43 -.89 -1.1TouchstoneLargeCpFocA m 42.97 +.12 +15.8TransamericaAsAlGrC m 14.78 -.06 +10.8 AsAlModC m 11.99 -.03 +5.6U.S. Global InvestorGlbRes b 5.96 -.08 +15.0 GoldPrcMtls b 7.53 -.04 +7.3USAACrnrstnMod 14.82 +.01 +6.6 GrInc 25.05 -.09 +12.0 GvtSec 9.51 ... -1.1 HiInc d 8.01 -.07 +3.5 PrcMtlsMnral 12.95 -.13 +2.2 SciTech 27.27 -.41 +20.7 TELngTrm 13.12 -.05 +2.7 TrgtRet2040 14.20 -.01 +10.5 TrgtRet2050 14.41 -.01 +11.1 WldGr 31.97 -.14 +10.5Value LinePremGr b 33.70 -.24 +12.5Vanguard500IdxAdmrl 246.75 ... +13.9 500IdxInv 246.73 -.01 +13.8 BalIdxAdmrl 34.37 -.02 +7.9 BalIdxIns 34.38 -.02 +8.0 CAITTxExAdm 11.52 -.04 +1.2 CnvrtSecInv 13.47 -.05 +5.8 CptlOppAdmrl 155.21 -1.55 +18.1 CptlOppInv 67.18 -.67 +18.0 DevMIdxAdmrl 14.46 ... +15.3 DevMIdxIns 14.48 ... +15.3 DivGrInv 26.52 +.19 +12.0 EMStkIdxInAdm 38.08 -.34 +16.8 EqIncAdmrl 76.28 +.32 +10.8 ExplorerAdmrl 93.02 -.95 +19.0 ExtMktIdxAdmrl 85.51 -.66 +12.0 ExtMktIdxIns 85.51 -.65 +12.0 FAWexUSIIns 107.95 -.11 +15.5 FAWexUSIdxInv 21.62 -.02 +15.3 GNMAAdmrl 10.19 -.01 -.5 GlbEqInv 31.55 -.14 +16.5 GrIdxAdmrl 73.55 -.11 +16.2 GrIdxIns 73.56 -.11 +16.2 GrandIncInv 47.49 -.06 +14.2 HCAdmrl 83.79 +.63 +6.3 HYCorpAdmrl 5.77 -.02 +2.8 HYTEAdmrl 11.14 -.04 +3.8 InTrBdIdxAdmrl 10.92 -.01 -1.5 InTrInGdAdm 9.40 -.01 -.6 InTrTEAdmrl 13.79 -.05 +.9 InPrtScAdmrl 25.21 +.01 -.1 InsIdxIns 243.53 -.01 +13.9 InsIdxInsPlus 243.55 ... +14.0 InsTrgRt2020Ins 22.49 -.01 +8.1 InsTtlSMIInPls 59.43 -.06 +13.7 IntlGrAdmrl 98.88 +.02 +25.8 IntlValInv 39.94 -.11 +15.4 LTInGrdAdm 9.80 -.04 +2.1 LTTEAdmrl 11.32 -.05 +2.3 LfStrGrInv 33.74 -.04 +11.5 LfStrModGrInv 27.10 -.02 +8.7 LgCpIdxInv 49.51 -.03 +13.9 LtdTrmTEAdmrl 10.78 -.02 +.1 MCpGrIdxInv 50.85 -.32 +12.4 MdCpIdxAdmrl 192.12 -.31 +11.1 MdCpIdxIns 42.44 -.07 +11.1 MdCpIdxInsPlus 209.31 -.34 +11.1 MorganGrAdmrl 94.46 -.64 +21.1 MorganGrInv 30.46 -.21 +20.9 PrmCpAdmrl 136.38 -.33 +20.2 PrmCpCorInv 26.83 -.20 +15.2 RlEstIdxAdmrl 108.26 +3.31 -4.5 SCpValIdxAdm 56.39 -.08 +7.2 SCpValIdxI 31.52 -.04 +7.2 STBdIdxAdmrl 10.23 ... -.6 STInvmGrdAdmrl 10.46 -.01 +.1 STInvmGrdIns 10.46 -.01 +.2 STTEAdmrl 15.67 -.01 +.6 SeledValInv 29.96 -.12 +7.7 SmCpIdxAdmrl 71.28 -.31 +11.1 SmCpIdxIns 71.28 -.31 +11.1 StarInv 26.82 -.05 +10.8 StrEqInv 34.21 -.35 +9.3 TrgtRtr2015Inv 15.28 ... +6.4 TrgtRtr2020Inv 31.32 -.02 +8.1 TrgtRtr2025Inv 18.48 -.01 +9.3 TrgtRtr2030Inv 33.65 -.03 +10.3 TrgtRtr2035Inv 20.73 -.02 +11.4 TrgtRtr2040Inv 35.89 -.05 +12.4 TrgtRtr2045Inv 22.59 -.03 +12.9 TrgtRtr2050Inv 36.35 -.05 +12.9 TrgtRtrIncInv 13.44 ... +4.5 TtBMIdxAdmrl 10.41 -.01 -.4 TtBMIdxIns 10.41 -.01 -.4 TtBMIdxInsPlus 10.41 -.01 -.4 TtInBIdxAdmrl 21.80 +.03 +2.6 TtInBIdxIns 32.71 +.04 +2.6 TtInBIdxInv 10.90 +.01 +2.5 TtInSIdxAdmrl 30.61 -.06 +15.6 TtInSIdxIns 122.40 -.24 +15.6 TtInSIdxInsPlus 122.42 -.25 +15.7 TtInSIdxInv 18.30 -.04 +15.6 TtlSMIdxAdmrl 66.85 -.07 +13.7 TtlSMIdxIns 66.86 -.07 +13.7 TtlSMIdxInv 66.82 -.08 +13.5 ValIdxAdmrl 40.87 +.02 +12.1 WlngtnAdmrl 71.42 +.30 +8.8 WlngtnInv 41.36 +.17 +8.7 WlslyIncAdmrl 63.16 +.09 +4.2 WlslyIncInv 26.07 +.03 +4.2 WndsrAdmrl 79.64 +.01 +12.9 WndsrIIAdmrl 66.38 +.07 +9.6 WndsrIIInv 37.40 +.04 +9.6VictorySpecValA m 27.11 +.01 +16.3WasatchGlbValInv d 8.90 +.05 +8.6Wells FargoTarget2010Adm 10.86 ... +2.3Western AssetCorPlusBdI 11.44 -.02 +1.5 WAMngdMuniA 15.93 -.06 +1.7Wintergreen FundInv m 12.78 +.16 -2.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) Everyone knows the tech industry is rich, but it can be challenging to get your head around just how much money its minting. Four of the industrys giants „ Facebook, Microsoft, Amazon and Google parent Alphabet „ reported unexpectedly large pro“ts this week. (Amazons pro“t more than doubled Thursday.) A “fth, Apple, releases earnings on Tuesday. These companies are the largest on Earth, at least in terms of their market value. The large pro“ts come even as the tech industry, notably Facebook, faces questions about the extent to which companies depend on collecting personal data on users to fuel their advertising revenue. Raw “nancial “gures only tell you so much, though. Here are seven facts you might not know about the lucre the technology industry is rolling in. € € € The “ve largest tech companies are collectively worth more than the entire economy of the United Kingdom. Investors value these companies at $3.5 trillion; the gross domestic product of the U.K. was $2.6 trillion in 2017, according to the International Monetary Fund. Only four national economies are larger than the combined tech giants: those of the U.S., China, Japan and Germany. The same “ve tech companies are worth more than the next 11 most valuable U.S. corporations, a list that includes JPMorgan Chase, Johnson & Johnson and Walmart. € € € Apple makes roughly as much money every day as 2,500 average U.S. households can expect to see in a year. Thats $151 million, a “gure calculated from the companys expected pro“t in the January-March quarter and the median household income of $57,230, as reported by the Census Bureau. For a more prosaic comparison, Apple makes almost three times what ExxonMobil does; the oil giant had an average daily pro“t of $54 million last year. € € € While you were looking at baby pictures or stalking your ex today, Facebook made $1.6 million. Thats based on the 42 minutes a day the average user spends on Facebook, according to the research “rm eMarketer. Facebooks pro“ts were almost $5 billion in the “rst quarter „ $56 million a day, $2.3 million an hour, $39,000 a minute. € € € The two big tech companies you almost never pay directly „ Google and Facebook „ can afford to offer you free services thanks to their hammerlock on digital advertising. The two will sell an estimated $61 billion in U.S. online ads this year, according to eMarketer. Thats more than a quarter of expected U.S. spending on all forms of advertising ($221 billion). All of it is in the hands of just two companies. € € € Mark Zuckerberg made $6.6 billion on Thursday, the day after Facebook reported earnings. The companys stock jumped 9 percent on the news; the Facebook co-founder owned 457.1 million shares as of Dec. 31. Of course, that cuts both ways. When Facebooks stock slid 8 percent in a day after the Cambridge Analytica privacy scandal broke, Zuckerberg lost more than $6 billion. € € € With a single move, Amazon could create $2 billion out of thin air. The company just said it will raise the annual price of its Prime membership program to $119 from $99. Given that there are now over 100 million Prime members „ and assuming they dont ”ee„ thats a good chunk of change for sliding a few digits around. € € € If youd put $10,000 into Apple stock in September 1997 when co-founder Steve Jobs came back as CEO, your stake would be worth $2.1 million today.7 striking facts about the money tech companies are makingBY THE ASSOCIATED PRESS NEW YORK „ U.S. stocks “nished with a split decision Friday after a wobbly day of trading. Amazon led a rally among retailers, but Exxon Mobil dragged energy companies lower to end an uneven week on Wall Street. So far the “rst-quarter earnings season has been a strong one for U.S. companies, but it hasnt thrilled investors. On Friday Amazon, Microsoft and Expedia all climbed after reporting earnings, but Exxon, Charter Communications and Starbucks all slumped. According to FactSet, about 80 percent of the S&P companies that have reported their results have announced a larger per-share pro“t than analysts expected. High-dividend companies like utilities rose as bond yields slipped, but defense contractors fell. Asian stocks rose following the landmark summit of the leaders from North and South Korea. This week investors worried that rising raw materials costs, as well as higher interest rates and wages, could eat into corporate pro“ts. Meanwhile they were pleased with strong results from Facebook, Amazon, Microsoft and others. The S&P 500 index “nished the week almost exactly where it started. Karyn Cavanaugh, senior market strategist for Voya Investment Strategies, said investors havent regained their con“dence since Februarys market plunge. But in her view, the economy continues to do well and there are few signs that in”ation or wages are about to rocket higher, an outcome that could dent corporate pro“ts. Theres reason to think things are very, very good, but not overheating. Thats a great environment for earnings,Ž she said. The market is getting a little bit spoiled.Ž The S&P 500 index gained 2.97 points, or 0.1 percent, to 2,669.91. The Dow Jones industrial average lost 11.15 points, or less than 0.1 percent, to 24,311.19. The Nasdaq composite rose 1.12 points to 7,119.80. The Russell 2000 index of smaller-company stocks lost 1.66 points, or 0.1 percent, to 1,556.24. Most of the stocks on the New York Stock Exchange “nished higher. Amazon said its “rst-quarter pro“t more than doubled as consumers shopped more online and revenue from its cloud computing business continued to rise. The results were far stronger than Wall Street expected and the stock jumped 3.6 percent to $1,572.62, adding to Thursdays 4 percent gain. Amazon also said it will hike the price of an annual Prime membership to $119 from $99 in the U.S. Amazon recovered the last of its losses from late March and early April. It slumped after President Donald Trump repeatedly criticized the company over issues including sales tax collection and its contracts with the U.S. Postal Service. The U.S. economy grew 2.3 percent in the “rst quarter, better than experts had forecast. While consumer spending turned in the weakest performance in nearly “ve years, experts think it will pick up later in the year thanks to continued low unemployment and Republican-backed tax cuts. Bond prices rose again. The yield on the 10-year Treasury note fell to 2.96 percent from 2.98 percent Thursday. It hit four-year highs recently and peaked at 3.03 percent earlier this week. High-yield stocks like household goods makers and utilities moved up. Even with help from climbing oil prices Exxon Mobils results still fell short of estimates and its stock dropped 3.8 percent to $77.79. Cable company Charter Communications tumbled 11.7 percent to $263.33. Jefferies & Co. analyst Scott Goldman said the companys residential video and high speed data subscriber totals were both weaker than he expected. Technology companies also gave up an early gain. Intel rose 5 percent in the morning but later dipped 0.6 percent to $52.73. After a big rally in the morning, Microsoft rose 1.7 percent to $95.82. Benchmark U.S. crude fell 0.1 percent to $68.10 a barrel in New York while Brent crude, used to price international oils, fell 0.1 percent to $74.64 per barrel in London. Wholesale gasoline rose 0.6 percent to $2.13 a gallon. Heating oil lost 0.4 percent to $2.15 a gallon. Natural gas lost 2.4 percent to $2.77 per 1,000 cubic feet.Stocks finish mixed as Amazon leads retail rally; Exxon dipsBy MARLEY JAYAP MARKETS WRITERBUSINESS NEWS/STOCKS

PAGE 42

Page 4 www.yoursun.com The Sun / Saturday, April 28, 2018 24.75 17 .10 HP Inc .53 13 21.61 +.08 +2.9 20.17 9.42 HRG Grp ... dd 11.12 -4.47 -34.4 55.89 41.21 HSBC 1.50e ... 50.23 +.61 -2.7 45.61 29.03 HainCels lf ... ... 30.16 +.47 -28.9 57 .86 38.18 Hallibrtn .72 dd 52.83 +.87 +8.1 25.73 17 .16 Hanesbds s .60 10 18.68 +1.47 -10.7 121.39 79.23 HanoverIns 2.16 64 117 .22 -2.72 +8.5 57 .64 40.53 HarleyD 1.48f 13 41.82 +.78 -17 .8 6.03 2.80 Harmonic ... dd 3.55 -.20 -15.5 23.20 12.80 Harsco .20m 53 20.60 -1.40 +10.5 59.20 48.21 HartfdFn 1.00 19 54.58 +2.55 -3.0 38.72 31.71 HawaiiEl 1.24 24 34.89 +.59 -3.5 56.20 35.04 HlthCSvc .77f ... 39.35 -.14 -25.4 38.86 2.12 HeliMAn h ... ... 2.46 +.19 -61.0 116.49 91.40 Hershey 2.62 20 93.38 +.90 -17 .7 27 .27 8.52 HertzGl ... ... 21.94 +1.93 -0.7 59.56 37 .25 Hess 1.33f dd 56.63 -1.18 +19.3 19.48 12.70 HP Ent n .56f 43 17 .35 +.06 +20.8 28.86 21.47 HilltopH .28 12 23.20 -.99 -8.4 13.95 5.97 HimaxTch .24e 40 6.79 -.51 -34.8 62.24 23.46 HollyFront 1.32 15 60.44 +2.18 +18.0 207 .61 144.25 HomeDp 4.12f 26 186.46 +9.45 -1.6 37 .29 27 .05 Honda .84e ... 34.21 +.03 +0.4 165.13 129.00 HonwllIntl 2.98 65 146.93 -3.64 -4.2 38.00 29.75 Hormel s .75 22 36.47 +1.02 +0.2 32.49 23.83 HospPT 2.12f 10 24.89 +.47 -16.6 21.53 17 .26 HostHotls 1.00a 17 19.75 +.33 -0.5 31.85 23.64 HuanPwr 2.45e ... 25.85 +.74 +3.4 149.03 105.10 Hubbell 3.08 20 104.78 -14.87 -22.6 299.67 220.80 Humana 2.00f 25 296.89 +2.77 +19.7 16.60 12.14 HuntBncsh .44 16 15.14 +.39 +4.0 276.69 183.42 HuntgtnIng 2.88 23 245.77 -17 .79 +4.3 11.26 7 .58 ICICI Bk .16e ... 8.58 +.12 -11.8 207 .14 146.09 IdexxLab s ... 64 197 .19 +.44 +26.1 20.58 16.31 ING .14e ... 16.83 -.15 -8.8 20.50 15.30 IQIYI n ... ... 17 .99 +.18 +15.7 13.11 11.61 iShGold ... q 12.71 -.11 +1.6 47 .85 31.78 iShBrazil .67e q 43.06 -.10 +6.5 47 .13 39.32 iShEMU .86e q 44.58 -.21 +2.8 17 .14 14.44 iShSilver ... q 15.57 -.56 -2.6 102.32 89.53 iShSelDiv 3.03e q 97 .00 +1.12 -1.6 54.00 37 .51 iShChinaLC .87e q 46.87 +.45 +1.5 52.08 39.79 iShEMkts .59e q 47 .26 ... +0.3 121.85 114.55 iShiBoxIG 3.87 q 115.32 -.15 -5.1 129.57 116.51 iSh20 yrT 3.05 q 118.89 +.43 -6.3 75.27 63.91 iS Eafe 1.66e q 70.97 -.08 +0.9 89.04 84.07 iShiBxHYB 5.09 q 85.76 -.13 -1.7 119.30 94.20 iShNsdBio s ... q 105.61 +.65 -1.1 160.63 134.12 iShR2K 1.77e q 154.69 -.86 +1.5 94.20 82.07 iShCorHiDv 2.90e q 85.19 +.52 -5.5 39.28 36.52 iShUSPfd 2.13a q 37 .10 -.19 -2.5 83.27 71.27 iShREst 2.76e q 75.87 +1.94 -6.3 70.84 59.67 iShCorEafe 1.56e q 66.93 -.10 +1.3 100.04 79.59 Idacorp 2.36 23 93.63 +4.55 +2.5 179.07 133.90 ITW 3.12 29 142.57 -15.72 -14.6 140.11 61.30 Incyte ... dd 62.96 -5.47 -33.5 25.75 18.50 IndBkMI .60 19 24.50 +.50 +9.6 18.71 13.88 Infosys .40e 16 17 .62 +.25 +8.6 97 .67 79.63 IngerRd 1.80 20 86.11 +2.55 -3.5 146.28 113.42 Ingredion 2.40 17 124.74 -1.47 -10.8 54.36 33.23 Intel 1.20 20 52.73 +1.20 +14.2 10.93 2.44 Intelsat ... ... 10.34 +1.03 +205.0 135.59 51.05 InterceptP ... dd 69.85 +1.12 +19.6 171.13 139.13 IBM 6.28f 11 146.48 +1.58 -4.5 30.82 17 .25 IntlGmeT n .80 ... 27 .90 -.05 +5.2 66.94 50.04 IntPap 1.90f 17 52.58 -.83 -9.3 26.01 18.30 Interpublic .84f 16 23.89 -.10 +18.5 5.75 1.46 Intersectns ... dd 1.79 ... -20.8 473.79 271.06 IntSurg s ... 67 447 .03 -9.24 +22.5 65.51 40.33 IonisPhm ... cc 45.06 -3.45 -10.4 64.71 51.99 iShJapan rs ... q 60.78 +.09 +1.4 39.36 33.85 iSTaiwn rs ... q 36.28 -.50 +0.2 62.70 48.26 iShCorEM .95e q 57 .22 -.06 +0.6 16.98 10.02 ItauUnibH .32e ... 14.89 -.03 +14.6J-K-L 50.68 34.36 JD.com ... 19 36.76 -.68 -11.3 119.33 81.64 JPMorgCh 2.24f 16 109.40 -2.07 +2.3 72.18 49.31 JacobsEng .60 23 58.80 -1.20 -10.9 5.30 1.95 JkksPac ... dd 2.40 +.15 +2.1 24.13 18.05 JetBlue ... 11 19.28 -.58 -13.7 148.32 122.15 JohnJn 3.36 17 128.27 +1.61 -8.2 44.37 32.89 JohnContl n 1.04e 23 34.47 +.20 -9.6 24.50 17 .61 KKR 1.31e 9 20.86 -.56 -0.9 123.96 87 .93 KLA Tnc 3.00f 15 102.18 +.70 -2.8 114.91 88.66 KC Southn 1.44f 20 109.26 -2.74 +3.8 74.28 58.71 Kellogg 2.16 15 60.24 -.03 -11.4 8.38 3.92 KeryxBio ... dd 4.78 +.02 +2.8 22.40 16.28 Keycorp .40f 14 20.41 +.55 +1.2 55.21 35.62 Keysight ... 39 52.32 -1.24 +25.8 134.30 97 .10 KimbClk 4.00f 16 104.51 +4.48 -13.4 21.24 13.16 Kimco 1.12 15 14.69 +1.36 -19.1 21.25 14.69 KindMorg .80f 22 15.95 -.32 -11.7 4.91 3.35 Kinross g ... 30 3.96 +.09 -8.3 51.94 30.48 KnSwftT rs .24 24 38.90 -4.57 -11.0 93.88 56.11 KraftHnz n 2.50 16 57 .66 -.56 -25.8 13.93 7 .61 KratosDef ... dd 10.42 -.96 -1.6 31.45 19.69 Kroger s .50 13 25.52 +1.40 -7 .0 28.71 18.22 Kulicke ... 65 23.52 -1.05 -3.3 63.10 34.20 L Brands 2.40 10 35.26 +.89 -41.4 218.71 159.43 L-3 Tch 3.20f 19 197 .30 -17 .79 -0.3 43.86 28.98 LKQ Corp ... 18 31.65 -6.60 -22.2 52.85 34.46 LTC Prp 2.28f 15 36.14 +1.00 -17 .0 66.75 40.75 LambWst n .77 25 66.59 +1.23 +18.0 118.60 80.00 Landstar .60 23 102.65 -5.35 -1.4 31.75 24.10 LaSalleH 1.80 16 29.91 -.96 +6.6 53.96 41.25 LeggPlat 1.44 19 41.05 -1.85 -14.0 6.56 2.69 LendingClb ... cc 2.70 -.61 -34.6 72.17 49.34 LennarA .16 14 54.85 +.27 -13.3 6.80 5.42 LbtyASE .72e q 6.25 +.06 -0.8 45.40 37 .77 LibtProp 1.60 19 40.86 +1.61 -5.0 101.34 83.30 LincElec 1.56 24 84.21 -8.41 -8.0 4.21 3.26 LloydBkg .47a ... 3.58 -.16 -4.5 363.00 266.01 LockhdM 8.00 47 322.03 -29.96 +0.3 108.98 70.76 Lowes 1.64 19 84.00 +.79 -9.6M-N-0 197 .37 141.12 M&T Bk 3.00 21 184.50 +2.97 +7 .9 10.97 6.04 MBIA ... dd 8.84 -.23 +20.8 35.18 26.45 MDC 1.20f 11 29.74 +1.40 -6.7 28.54 24.29 MDU Res .79 24 28.33 +.71 +5.4 16.21 9.97 MGIC Inv ... 8 10.36 -.25 -26.6 38.41 29.53 MGM Rsts .48 9 31.28 -4.16 -6.3 10.97 8.59 MVC Cap .60 q 9.91 +.02 -6.2 81.74 36.20 Macquarie 5.76f 7 37 .98 -.73 -40.8 31.90 17 .41 Macys 1.51 11 32.19 +2.23 +27 .8 61.56 40.71 Magna g s 1.32f 11 59.06 +.09 +4.2 22.16 16.62 Manulife g .44 ... 19.02 +.20 -8.8 19.52 10.55 MarathnO .20 dd 18.11 +.09 +7 .0 149.21 93.15 MAR 1.32 35 137 .42 -.06 +1.2 20.55 12.70 MartinMid 2.00 25 15.90 +.60 +13.6 25.18 14.64 MarvellTch .24 64 20.35 -.19 -5.2 46.45 35.79 Masco .42 23 38.02 -1.22 -13.5 183.73 115.55 MasterCrd 1.00 41 175.94 -1.14 +16.2 23.12 12.21 Mattel .60 cc 14.17 +1.21 -7 .9 74.94 43.43 MaximIntg 1.68f 24 54.49 +.09 +4.2 111.46 90.25 McCorm 2.08f 16 106.69 +3.45 +4.7 9.07 5.38 McDrmInt ... 12 6.89 +.84 +4.7 178.70 139.84 McDnlds 4.04 27 158.30 -.47 -8.0 178.86 134.25 McKesson 1.36 13 158.13 +11.88 +1.4 14.19 11.82 MedProp 1.00f 14 12.81 +.37 -7 .0 7 .78 3.94 MedleyCap .64 7 4.33 +.07 -17 .0 89.72 76.41 Medtrnic 1.84 33 81.29 +1.39 +0.7 66.41 52.83 Merck 1.92 22 59.47 +.64 +5.7 61.51 41.41 MercGn 2.50 21 49.18 +.41 -8.0 72.25 50.63 Meredith 2.18f 12 52.15 +.70 -21.0 29.54 14.97 Meritor ... 7 19.89 -1.71 -15.2 55.91 43.01 MetLife 1.68f 10 48.39 +.90 -4.3 101.48 74.55 Microchp 1.45 87 84.66 -1.02 -3.7 63.42 26.37 MicronT ... 6 47 .52 -3.10 +15.6 97 .24 67 .10 Microsoft 1.68 69 95.82 +.82 +12.0 3.25 1.00 Microvisn ... dd 1.30 -.04 -20.2 142.00 107 .53 Middleby ... 24 127 .96 +.26 -5.2 46.74 32.23 MdsxWatr .90 29 42.00 +1.70 +5.2 14.17 10.93 MHowHiInc 1.39 q 11.81 +.17 -5.3 11.31 6.21 MitelNet g ... dd 11.15 +1.07 +35.5 8.11 5.95 MitsuUF J ... ... 6.71 +.09 -7 .7 97 .50 70.05 MolsCoorB 1.64 12 72.30 +1.92 -11.9 47 .23 39.19 Mondelez .88 21 39.93 -.18 -6.7 93.93 65.41 Moog A .25p 21 81.09 -4.13 -6.6 59.38 40.43 MorgStan 1.00 13 51.86 -2.35 -1.1 29.20 19.23 Mosaic .10m 37 27 .15 +1.47 +5.8 111.91 79.63 MotrlaSolu 2.08 20 110.15 -.42 +21.9 44.72 19.40 Mulesft n ... ... 44.42 -.20 +91.0 35.16 22.21 MurphO 1.00 dd 30.01 -.37 -3.3 47 .82 29.39 Mylan NV ... 9 39.34 -1.38 -7 .0 43.38 29.20 NCR Corp ... 27 31.06 -.51 -8.6 20.15 15.55 NRG Yld C 1.19f 34 17 .95 +.30 -5.0 125.93 100.23 NXP Semi ... 17 105.40 +.25 -10.0 10.75 5.32 Nabors .24 dd 7 .65 -.08 +12.0 59.92 48.31 NatFuGas 1.66 16 51.80 +.64 -5.7 70.76 51.44 NatGrid 2.89e ... 58.45 +1.33 -0.6 81.60 62.71 NtHlthInv 4.00f 16 68.25 +2.62 -9.5 121.40 88.80 NatPresto 1.00a 13 95.25 -1.40 -4.2 111.36 17 .33 NektarTh ... dd 83.66 -2.55 +40.1 70.41 45.02 Neogen s ... 61 68.36 -1.52 +10.9 338.82 143.40 Netflix s ... cc 311.76 -16.01 +62.4 4.25 2.22 NwGold g ... dd 2.39 -.10 -27 .4 45.45 35.55 NJ Rscs s 1.09 15 41.60 +1.25 +3.5 17 .95 11.87 NewMedia 1.48 24 16.67 -.45 -0.7 108.40 63.25 NewOriEd .40e 46 90.09 -1.02 -4.2 14.53 11.67 NY CmtyB .68 14 11.97 -.67 -8.1 6.69 5.35 NYMtgTr .80 10 6.09 +.07 -1.3 25.70 14.23 NY Times .16 cc 22.20 -.05 +20.0 55.08 23.85 NewellRub .92f 11 27 .74 +1.30 -10.2 165.15 132.78 NextEraEn 4.44f 25 163.96 +3.17 +5.0 27 .7622.44NiSources.783124.51+.96 4.5 A-B-C 12.25 9.86 AES Corp .52 11 12.31 +.69 +13.7 46.19 36.41 AFLAC s 1.04 14 45.89 +.61 ... 7 .04 4.00 AK Steel ... 13 4.75 ... -16.1 39.80 32.47 AT&T Inc 2.00f 12 33.04 -1.63 -15.0 64.60 42.88 AbbottLab 1.12 26 59.56 +.37 +4.4 125.86 64.61 AbbVie 3.84f 20 98.73 +6.13 +2.1 29.20 8.81 AberFitc .80 dd 25.58 -.97 +46.8 41.20 14.51 AcadiaPh ... dd 16.28 -3.62 -45.9 30.45 16.75 AccelrDiag ... dd 23.05 -1.45 -12.0 6.15 3.60 Accuray ... dd 5.05 ... +17 .4 79.63 50.36 ActivsBliz .34f 45 65.79 -.51 +3.9 86.42 57 .40 Adient n 1.10 ... 62.06 -.44 -21.1 95.00 58.58 AdvEnId ... 18 60.94 -.06 -9.7 15.65 9.04 AMD ... ... 11.11 +1.12 +8.1 39.90 30.15 Aecom ... 11 35.04 -.97 -5.7 58.99 28.13 AeroViron ... 61 54.58 -2.11 -2.8 194.40 134.57 Aetna 2.00 18 179.88 +2.96 -0.3 2.65 .98 AeviGeno ... dd 1.52 -.08 +26.7 75.00 55.36 Agilent .60 78 66.28 -1.27 -1.0 25.30 18.97 Aircastle 1.12 8 19.78 +.07 -15.4 34.00 12.40 Akorn Inc ... 16 14.54 -5.16 -54.9 2.91 1.39 AlaskCom ... dd 1.47 -.06 -45.1 144.99 86.75 Albemarle 1.34f 21 96.95 -.80 -24.2 62.35 29.55 Alcoa Cp ... 48 51.60 -8.41 -4.2 149.34 96.18 Alexion lf ... 46 121.37 +13.59 +1.5 206.20 114.00 Alibaba ... 50 177 .16 -1.95 +2.7 30.25 14.54 AllegTch ... dd 26.99 +1.05 +11.8 256.80 142.81 Allergan 2.88f 8 162.04 +3.53 -0.9 81.24 66.64 Allete 2.24 23 77 .08 +3.98 +3.7 23.45 15.55 AllnceRes 2.04f 4 16.35 ... -17 .0 28.15 20.40 AlliBern 2.57e 13 26.90 +.70 +7 .4 45.52 36.84 AlliantEg s 1.34f 22 43.06 +1.86 +1.1 45.69 32.93 AllisonTrn .60 17 39.14 -2.26 -9.1 105.36 81.19 Allstate 1.84f 14 98.19 -.12 -6.2 31.29 18.11 AllyFincl .52 13 26.68 -.98 -8.5 153.99 49.40 AlnylamP ... dd 96.63 -.85 -23.9 1186.89 849.86 Alphabet C ... 27 1030.05 -42.91 -1.6 1198.00 866.11 Alphabet A ... 31 1031.45 -45.87 -2.1 10.03 8.39 AlpTotDiv .69 q 9.01 +.03 -4.9 12.66 9.01 AlpAlerMLP 1.35e q 10.09 +.07 -6.5 80.56 47 .74 Altaba ... cc 69.73 -1.33 -0.2 77 .79 54.23 Altria 2.80f 18 56.13 -1.10 -21.4 4.60 2.66 Amarin ... ... 2.82 -.12 -29.7 1617 .54 903.00 Amazon ... cc 1572.62 +45.13 +34.5 66.23 40.06 Ambarella ... 24 46.75 -3.84 -20.4 7 .43 5.30 Ambev .05e 6 6.70 -.11 +3.7 64.89 51.89 Ameren 1.83 21 58.60 +2.33 -0.7 6.40 5.62 AFMulti .50 21 6.40 +.10 +5.8 19.91 14.95 AMovilL .17e 16 18.68 -.62 +8.9 59.08 40.65 AmAirlines .40 7 43.40 -3.38 -16.6 78.07 63.32 AEP 2.48 18 70.55 +2.09 -4.1 102.96 75.97 AmExp 1.40 16 99.61 -1.18 +0.3 67 .30 52.42 AmIntlGrp 1.28 dd 56.25 +.82 -5.6 60.00 43.08 AmStsWtr 1.02 30 56.01 +.71 -3.3 92.37 74.63 AmWtrWks 1.82f 37 86.78 +3.11 -5.1 48.37 39.41 Amerigas 3.80 35 43.03 +.99 -6.9 183.90 118.84 Ameriprise 3.60f 13 141.74 -1.95 -16.4 106.27 71.90 AmeriBrgn 1.52 11 93.07 +3.20 +1.4 79.32 56.66 Ametek .36 30 70.95 -4.86 -2.1 201.23 152.16 Amgen 5.28 15 177 .46 +5.90 +2.0 93.62 70.90 Amphenol .92f 34 84.28 -.93 -4.0 126.11 78.25 Andeavor 2.36 43 122.38 +4.57 +7 .0 126.50 101.21 ABInBev 3.19e 25 99.85 -4.09 -10.5 12.73 10.00 Annaly 1.20 12 10.46 +.21 -12.0 267 .95 174.96 Anthem 3.00 15 239.15 +13.08 +6.3 6.35 4.55 Anworth .60 10 4.79 +.10 -11.9 52.67 33.60 Apache 1.00 25 40.18 -1.27 -4.8 6.82 5.18 ApolloInv .60 ... 5.37 -.05 -5.1 183.50 142.20 Apple Inc 2.52 19 162.32 -3.40 -4.1 62.40 40.09 ApldMatl .80f 16 49.40 -1.69 -3.4 103.41 22.54 ApldOptoel ... 9 33.76 +.77 -10.7 39.55 31.18 AquaAm .82 26 35.01 +.83 -10.8 39.70 16.95 ArcBest .32 15 32.55 -1.20 -9.0 13.01 8.25 Archrock .48 28 11.20 +.90 +6.7 31.17 21.52 Arconic .24 dd 22.44 -.82 -17 .7 17 .68 15.03 AresCap 1.52 10 16.03 +.05 +2.0 25.95 17 .25 AresMgmt 1.60e 34 21.85 -.65 +9.3 311.67 135.21 AristaNetw ... 62 262.75 +2.10 +11.5 18.78 6.73 ArrayBio ... dd 14.01 -.08 +9.5 87 .26 70.13 ArrowEl ... 11 75.07 -2.78 -6.6 77 .16 58.99 Ashland .90m 38 68.30 -1.38 -4.1 36.75 28.43 AstraZen s 1.37e 9 35.59 +.25 +2.6 36.84 17 .01 AtHomGr n ... 57 35.43 +.43 +16.6 93.56 76.46 ATMOS 1.88f 16 87 .41 +3.51 +1.8 125.24 95.50 AutoData 2.76f 32 119.88 +3.04 +2.3 123.67 81.84 AveryD 2.26f 27 104.85 -2.27 -8.7 50.88 20.71 AvisBudg ... 17 48.99 +1.87 +11.6 52.83 39.77 Avista 1.49f 29 52.13 +.21 +1.2 43.10 22.20 B&G Foods 1.86 7 22.75 -.05 -35.3 56.31 41.17 BB&T Cp 1.50a 16 53.41 +.70 +7 .4 49.06 41.57 BCE g 3.02f ... 42.63 +.72 -11.2 16.97 11.03 BGC Ptrs .72 dd 13.47 -.20 -10.9 45.43 28.73 BHPBil plc 1.66e ... 42.15 -.57 +4.6 44.89 33.90 BP PLC 2.38 24 44.22 +.72 +5.2 27 .95 18.55 BP Pru 3.60e 4 23.15 +.60 +15.2 274.97 173.52 Baidu ... 20 251.93 +19.43 +7 .6 38.59 25.53 BakHuGE n .72f cc 36.00 +2.01 +13.8 90.27 70.23 Balchem .42f 43 89.42 -.47 +10.9 43.24 35.60 BallCorp s .40 21 40.55 -.12 +7 .1 5.94 2.55 BallardPw ... dd 3.28 -.34 -25.6 11.98 7 .12 BcoBrad s .06a ... 10.08 +.08 +8.2 7 .57 6.29 BcoSantSA .21e ... 6.53 -.25 -0.2 33.05 22.07 BkofAm .48 17 30.15 -.11 +2.1 84.71 66.75 BkMont g 3.71e ... 76.67 +1.72 -4.2 58.99 46.06 BkNYMel .96 14 55.32 -.10 +2.7 66.78 53.86 BkNova g 3.28f 10 61.72 +1.44 -4.4 64.44 25.59 B iPVxST rs ... q 41.48 -.91 +48.6 8.70 4.10 BarnesNob .60 dd 5.50 -.05 -17 .9 18.35 11.07 BarrickG .12 29 13.77 +.60 -4.8 BasicEnS ... dd .45 ... ... 72.58 55.34 Baxter s .64 33 70.21 +3.16 +8.6 23.24 11.87 BeazerHm ... 17 15.24 -.10 -20.7 248.39 177 .64 BectDck 3.00f 95 234.26 +1.38 +9.4 40.33 17 .11 BedBath .64f 6 18.22 +1.08 -17 .1 49.84 40.60 Bemis 1.24f 18 43.67 -.85 -8.6 217 .62 160.93 BerkH B ... 27 197 .23 -2.90 -0.5 64.42 41.04 BigLots 1.20f 12 43.21 +1.17 -23.0 7 .39 3.95 Biocryst ... dd 5.07 +.16 +3.3 370.57 244.28 Biogen ... 17 276.80 +13.78 -13.1 72.02 50.49 BlkHillsCp 1.90f 17 56.86 +2.62 -5.4 14.55 8.47 BlackBerry ... 18 10.45 -.18 -6.4 38.00 32.81 BlkHlthSci 2.40 q 35.32 +.40 -3.2 15.84 13.14 BlkMuniast .65a q 13.21 -.01 -11.8 37 .52 29.03 Blackstone 2.70e 14 30.83 -1.05 -3.7 10.10 1.72 BlueAprn n ... 8 2.09 +.09 -48.1 371.60 175.47 Boeing 6.84f 36 340.88 +2.21 +15.6 2228.99 1630.56 BookingHl ... 30 2141.72 +10.35 +23.2 58.22 39.80 BorgWarn .68 14 49.62 -3.14 -2.9 237 .00 128.70 BostBeer ... 28 229.30 +8.80 +20.0 29.93 24.54 BostonSci ... 20 29.23 +.39 +17 .9 24.50 16.76 Box Inc n ... dd 22.60 +1.95 +7 .0 40.44 22.43 BoydGm .20 22 33.11 -1.88 -5.5 27 .34 17 .37 BrigStrat .56 11 18.35 -2.08 -27 .7 44.74 29.50 Brinker 1.52 14 44.65 +4.82 +15.0 70.05 50.56 BrMySq 1.60 52 52.27 +1.10 -14.7 73.41 50.82 BritATob s 2.24e ... 55.22 +3.45 -17 .6 15.66 6.28 Brookdale ... dd 7 .42 +.67 -23.5 46.88 37 .54 BrkfInfra s 1.88f 29 40.92 -.34 -8.7 64.45 48.04 Brunswick .76 16 59.47 +.12 +7 .7 69.60 35.24 Bu ckeye 5.05 12 40.85 +.74 -17 .6 9.73 3.80 CBL Asc .80m 2 4.16 +.21 -26.5 50.83 40.48 CMS Eng 1.43 29 47 .18 +1.99 -0.3 15.65 10.36 CNH Indl .14e cc 12.25 -.11 -8.6 61.50 47 .99 CSX .88f 9 60.28 +.24 +9.6 18.25 6.70 CVR Rfng 2.95e 29 17 .00 +.90 +2.7 84.00 60.14 CVS Health 2.00 12 69.95 +4.83 -3.5 8.98 6.25 CYS Invest .88 7 7 .26 +.67 -9.6 29.57 21.40 CabotO&G .24f 45 23.62 +.54 -17 .4 46.00 31.22 Cadence ... 50 39.96 +2.94 -4.4 14.50 9.78 CaesarsEnt ... dd 11.20 -.30 -11.5 50.45 33.40 Cal-Maine 2.49e 96 49.00 -.70 +10.2 12.42 10.60 CalaCvHi 1.20 q 12.12 +.14 +2.3 25.45 17 .52 CalAmp ... 40 19.76 -3.54 -7 .8 46.15 32.75 CalifWtr .75 28 38.60 -.95 -14.9 9.95 3.45 CalumetSp ... dd 7 .10 -.10 -7 .8 96.39 78.19 CamdenPT 3.08f 23 86.11 +1.34 -6.5 59.14 39.79 CampSp 1.40 14 42.08 +1.72 -12.5 100.01 77 .20 CIBC g 5.32f 10 87 .25 +.71 -10.4 85.73 70.59 CdnNR gs 1.33 ... 78.31 +2.88 -5.1 37 .63 27 .52 CdnNRs gs 1.34f ... 35.75 +.49 +0.1 106.50 76.05 CapOne 1.60 20 91.72 -6.26 -7 .9 16.72 10.27 CapSenL ... dd 11.85 +.20 -12.2 11.41 8.17 CapsteadM .64 12 8.85 +.10 +2.3 1.85 .58 CpstnTur rs ... dd 1.40 -.10 +81.8 80.37 54.66 CardnlHlth 1.85 16 65.82 +3.75 +7 .4 77 .64 56.53 CarMax ... 18 62.86 +1.70 -2.0 72.70 59.68 Carnival 2.00f 16 64.36 -1.52 -3.0 54.61 34.95 CarpTech .72 43 54.90 +3.75 +7 .7 27 .06 11.10 Carrizo ... 14 19.71 +.71 -7 .4 173.19 97 .74 Caterpillar 3.12 18 144.72 -8.53 -8.2 72.56 59.66 CedarF 3.56 18 67 .07 +2.95 +3.2 147 .17 84.25 Celgene ... 27 91.18 +2.23 -12.6 10.37 6.29 Cemex .29t ... 6.22 -.60 -17 .1 11.52 6.76 CenovusE .20 8 10.02 +.39 +9.7 30.45 24.81 CenterPnt 1.11 18 25.47 -1.21 -10.2 27 .61 13.16 CntryLink 2.16 8 18.90 +1.29 +13.3 408.83 295.34 ChartCm n ... 89 263.33 -47 .62 -21.6 59.83 43.61 ChemFinl 1.12 19 56.46 +.37 +5.6 58.08 34.84 Chemours n .68f 13 50.22 -1.70 +0.3 5.87 2.53 ChesEng ... 5 2.95 -.05 -25.5 133.88102.55Chevron4.4856126.62+4.31+1.1 30.71 9.55 ChicB&I .28 dd 14.34 -.25 -11.2 14.38 6.96 Chicos .34f 14 10.17 +.79 +15.3 70.52 32.54 ChinaSoAir .64e ... 52.69 +6.19 +1.7 499.00 247 .52 Chipotle ... cc 427 .35 +95.40 +47 .9 54.18 43.21 ChurchDwt s .87f ... 46.78 +.94 -6.8 27 .98 19.40 CienaCorp ... dd 26.01 -.54 +24.3 227 .13 155.32 Cigna .04 17 173.95 +4.01 -14.3 81.98 68.49 CinnFin 2.12f 20 71.45 -3.82 -4.7 71.97 34.78 Cirrus ... 12 36.21 -.51 -30.2 46.16 30.36 Cisco 1.32f 23 44.71 +.62 +16.7 44.68 8.11 CgpVelICrd ... ... 8.57 +.01 -39.0 80.70 58.93 Citigroup 1.28 12 68.99 -1.01 -7 .3 48.23 31.51 CitizFincl .52 13 42.47 +.49 +1.2 102.88 73.34 CitrixSy s ... 29 103.27 +6.70 +17 .4 3.05 1.31 CleanEngy ... cc 1.58 -.01 -22.2 9.15 5.56 ClevCliffs ... 6 7 .29 -.43 +1.1 150.40 113.57 Clorox 3.84f 19 118.31 +4.39 -20.5 48.62 41.91 CocaCola 1.56 73 43.31 -.43 -5.6 13.19 10.55 CohStQIR .96 q 11.50 +.07 -9.1 29.16 25.18 CohStSelPf 2.06 q 25.32 -.13 -10.3 77 .91 65.85 ColgPalm 1.68f 23 66.58 -.94 -11.8 14.74 5.28 ColNrthS n ... ... 6.16 +.48 -46.0 44.00 32.74 Comcast s .76f 15 31.81 -1.40 -20.3 102.66 64.04 Comerica 1.36f 19 96.29 +.80 +10.9 9.62 4.90 CmpTask .24 ... 7 .84 -1.40 +53.7 32.94 13.75 Comtech .40 29 30.54 -.64 +38.1 40.24 32.16 ConAgra .85 16 37 .34 +1.12 -0.9 69.50 48.86 ConnWtrSv 1.19 33 68.67 +3.26 +19.6 67 .30 42.27 ConocoPhil 1.14f 52 64.95 -.84 +18.3 24.80 10.31 ConsolCom 1.55 ... 11.60 +.63 -4.8 89.70 73.73 ConEd 2.86 17 80.43 +2.83 -5.3 233.19 171.84 ConstellA 2.96f 20 234.22 +6.64 +2.5 66.01 29.08 ContlRescs ... cc 65.17 +1.34 +23.0 40.78 26.95 CooperTire .42 15 26.85 -.95 -24.0 46.19 33.24 CorOnDem ... dd 43.93 -.21 +24.3 35.10 26.31 Corning .72 17 27 .23 -.32 -14.9 36.03 24.55 CorpOffP 1.10 14 27 .58 +.78 -5.5 199.88 150.00 Costco 2.28f 31 196.58 +3.02 +5.6 21.68 14.24 Coty .50 ... 17 .02 +.26 -14.4 35.58 4.66 CSVixSh rs ... q 7 .19 -.27 +29.8 29.25 20.00 CrestEq rs 2.40 dd 27 .40 -.20 +6.2 17 .43 5.93 Crocs ... dd 15.99 +.41 +26.5 62.27 48.27 CrownHold ... 20 50.53 -.76 -10.2 60.65 40.45 Ctrip.com s ... 25 40.63 -2.02 -7 .9 194.18 149.85 Cummins 4.32 45 160.82 -7 .95 -9.0 25.69 11.35 CybrOpt ... 81 15.45 -.65 +3.0 18.87 12.50 CypSemi .44 25 15.13 -1.16 -0.7D-E-F 61.53 49.62 DCT IndlTr 1.44f 28 58.75 +1.86 -0.1 11.20 6.63 DDR Corp .76 19 7 .43 +.68 -17 .1 11.57 9.71 DNP Selct .78 q 10.92 +.32 +1.1 53.32 32.19 DR Horton .50 17 45.13 +2.12 -11.6 116.74 97 .66 DTE 3.53f 19 105.65 +2.92 -3.5 100.11 76.27 Darden 2.52 20 94.44 +3.39 -1.6 19.98 8.15 DeanFoods .36 11 8.77 +.32 -24.1 175.26 109.79 Deere 2.40 31 137 .56 -9.40 -12.1 60.50 44.59 DeltaAir 1.22 11 53.50 -1.90 -4.5 3.33 .92 DenburyR ... dd 3.23 +.13 +46.2 34.45 6.98 Dermira ... dd 9.06 +.14 -67 .4 20.23 13.52 DeutschBk .83e ... 13.89 -.37 -27 .0 45.16 28.80 DevonE .24 23 35.75 +.35 -13.6 147 .62 116.92 Diageo 3.20e ... 140.85 +3.06 -3.5 20.41 10.06 DiamOffsh .50 30 19.01 +.04 +2.3 4.65 3.07 DianaShip ... dd 3.60 -.14 -11.5 29.80 12.90 Diebold .40 18 16.15 +.25 -1.2 12.53 8.50 DigiIntl ... 33 11.30 -.65 +18.3 127 .23 96.56 DigitalRlt 4.04f 52 107 .80 +5.48 -5.4 88.51 45.51 Dillards .40 10 78.04 +5.45 +30.0 25.76 11.34 DrGMBll rs .09e q 14.49 -.75 -18.4 45.37 24.22 DirSPBear s ... q 28.21 -.03 -5.8 19.10 10.28 DxSCBear rs ... q 11.12 +.18 -9.4 54.49 31.26 DrxSPBull s ... q 42.20 -.12 -4.8 81.93 57 .50 Discover 1.40 13 71.22 -2.10 -7 .4 29.71 15.99 DiscIncA ... 12 23.95 +.79 +7 .0 29.18 14.99 DiscIncC ... 12 22.50 +1.04 +6.3 115.61 96.20 Disney 1.68f 14 99.23 -1.01 -7 .7 105.82 65.97 DollarGen 1.16f 22 98.36 +2.02 +5.8 116.65 65.63 DollarTree ... 13 97 .36 -.20 -9.3 85.30 63.88 DomEngy 3.34f 14 66.35 +1.02 -18.1 255.00 166.74 Dominos 2.20f 42 248.42 +9.49 +31.5 52.58 35.72 Domtar g 1.74f 16 44.14 -1.92 -10.9 52.20 42.59 Donaldson .72 25 45.13 -.42 -7 .8 77 .08 59.29 DowDuPnt 1.52 20 64.32 -1.72 -9.7 9.18 7 .53 DryStrt .52 q 7 .60 -.05 -12.0 9.33 8.40 DufPUC .60 q 8.46 ... -4.4 91.78 72.93 DukeEngy 3.56 18 80.50 +2.82 -4.3 30.14 24.30 DukeRlty .80 21 26.82 +.80 -1.4 46.99 31.89 eBay s ... 26 38.23 -3.97 +1.3 119.00 81.99 EOG Rescs .74f dd 116.79 +2.82 +8.2 67 .84 43.70 EQT Corp .12 dd 49.96 +2.60 -12.2 89.85 69.82 Eaton 2.64f 17 76.15 -2.91 -3.6 16.85 14.13 EV EEq2 1.05 q 16.50 +.21 +8.4 9.84 8.02 EVTxMGlo .98 q 9.21 +.13 -1.8 150.46 125.05 Ecolab 1.64 31 146.71 -1.84 +9.3 83.38 57 .63 EdisonInt 2.42f 15 65.79 +1.67 +4.0 143.22 100.20 EdwLfSci s ... 40 129.29 -7 .80 +14.7 2.60 .62 ElevenBio ... dd 2.51 +.60 +209.5 89.09 73.69 EliLilly 2.25f 27 82.73 +3.67 -2.0 114.95 79.71 EllieMae ... 65 94.49 +4.84 +5.7 21.75 18.90 ElmiraSB .92 17 20.50 ... +0.2 14.35 5.65 EmergeES 2.68m dd 7 .23 +.02 +0.6 74.45 56.77 EmersonEl 1.94 26 67 .82 -2.38 -2.7 19.47 9.05 EnbrdgEPt 1.40 12 10.60 +.15 -23.2 42.31 29.00 Enbridge 2.68 ... 29.80 -1.41 -23.8 14.31 8.01 EnCana g .06 21 12.34 -.39 -7 .4 14.15 5.27 Endo Intl ... dd 6.00 +.49 -22.6 23.86 15.06 EngyTrfPt 2.26 17 17 .94 -.21 +0.1 12.47 6.52 Enerpls g .12e 15 11.59 -.10 +18.4 20.00 13.80 EnLinkLLC 1.05f 13 14.85 +.41 -15.6 21.50 15.90 Ennis Inc .80 14 18.20 -2.15 -12.3 8.22 4.10 ENSCO .04 dd 5.45 -.53 -7 .8 87 .85 71.95 Entergy 3.56 36 82.11 +3.13 +0.9 29.51 23.10 EntProdPt 1.71f 21 26.48 +.32 -0.1 7 .93 5.52 Ericsson .13e ... 7 .59 -.19 +13.6 66.15 55.93 EversrceE 2.02f 20 60.62 +1.40 -4.1 1.62 .76 EvineLive ... ... 1.10 +.29 -21.4 63.60 23.71 ExactSci h ... dd 52.02 +4.50 -1.0 42.67 33.30 Exelon 1.38f 11 39.85 +1.25 +1.1 161.00 98.52 Expedia 1.20 45 115.07 +5.30 -3.9 85.07 55.80 ExpScripts ... 10 77 .21 +3.72 +3.4 89.30 72.16 ExxonMbl 3.28f 17 77 .79 -1.21 -7 .0 14.99 12.02 FNBCp PA .48 17 13.29 +.06 -3.8 195.32 144.34 Facebook ... 33 173.59 +7 .31 -1.6 58.74 39.79 Fastenal 1.48 25 51.02 +.90 -6.7 274.66 186.00 FedExCp 2.00 15 250.33 +3.21 +0.3 135.59 106.41 FedRlty 4.00 20 116.39 +5.19 -12.4 17 .50 9.78 FedNatHld .32 22 17 .20 +.20 +3.8 131.20 75.10 Ferrari n ... ... 121.99 +.19 +16.4 6.07 2.87 Ferrellgs .40 dd 3.66 +.21 -14.5 24.95 10.17 FiatChrys ... ... 22.51 -1.10 +26.2 42.52 28.93 FidlNatFn 1.20f 14 36.96 -1.09 -5.8 18.21 12.63 FidusInvst 1.56a 8q 13.09 +.07 -13.8 34.57 23.20 FifthThird .64 10 33.83 +2.41 +11.5 19.23 14.73 FstData n ... 7 15.28 +.16 -8.6 78.95 26.78 FstSolar ... 82 77 .95 +2.44 +15.4 35.56 27 .93 FirstEngy 1.44 12 34.30 -.14 +12.0 22.51 19.14 FlrtyTotR 1.63 q 19.21 -.17 -11.1 19.71 14.70 Flex Ltd ... 15 13.03 -4.19 -27 .6 22.82 16.80 FlowrsFds .68 25 22.65 +.40 +17 .3 62.09 37 .04 Fluor .84 44 60.22 +1.64 +16.6 77 .71 28.42 FootLockr 1.38f 18 44.41 +3.53 -5.3 13.48 10.14 FordM .60a 6 11.49 +.67 -8.0 73.62 54.79 FBHmSec .80f 19 56.88 -.22 -16.9 20.25 11.05 FrptMcM .20 12 15.32 -4.04 -19.2G-H-I 24.37 18.83 GGP Inc .88 29 19.96 +.32 -14.7 143.37 92.65 GW Pharm ... dd 135.71 +3.28 +2.8 24.97 21.01 GabDvInc 1.32 q 22.24 -.02 -5.0 10.09 8.27 GabMultT .94e q 9.42 +.06 +2.4 7 .20 5.77 GabUtil .60 q 5.87 +.05 -17 .3 39.32 32.51 Gam&Lsr n 2.52 19 34.33 +.08 -7 .2 35.68 21.02 Gap .97f 15 30.41 +1.97 -10.1 65.96 48.83 Garmin 2.04 16 59.26 +.32 -0.5 36.59 32.20 GAInv 1.15e q 34.04 +.21 -1.0 230.00 190.31 GenDynam 3.72f 21 203.71 -19.40 +0.1 29.47 12.73 GenElec .48 dd 14.38 -.16 -17 .7 60.69 43.18 GenMills 1.96 12 44.52 +1.11 -24.9 46.76 31.92 GenMotors 1.52 dd 37 .65 +.04 -8.1 32.59 18.42 GenesisEn 2.88f 30 21.46 +.22 -4.0 24.60 16.59 Gentex .44f 16 23.00 +1.01 +9.8 107 .75 79.86 GenuPrt 2.88f 21 90.93 +3.18 -4.3 5.32 2.60 Gerdau .02e ... 4.74 -.17 +27 .4 6.68 1.74 GeronCp ... dd 3.75 -.04 +108.3 89.54 63.76 GileadSci 2.28f 8 73.86 +.16 +3.1 44.54 34.52 GlaxoSKln 2.89e ... 40.56 +.56 +14.4 52.56 27 .79 GlobusMed ... 46 51.73 -.36 +25.9 65.34 37 .25 GoDaddy n ... 92 64.34 +.57 +28.0 15.55 11.64 Goldcrp g .24 19 13.75 -.58 +7 .7 275.31 209.62 GoldmanS 3.20f 23 239.80 -12.16 -5.9 36.74 25.21 Goodyear .56 8 25.50 -1.51 -21.1 11.89 4.42 GoPro ... dd 4.88 -.19 -35.5 22.99 11.87 GovPrpIT 1.72 21 12.51 +.59 -32.5 77 .37 58.48 vjGrace .96 20 69.09 +2.11 -1.5 16.74 12.65 GraphPkg .30 15 14.46 -1.42 -6.4 34.72 27 .60 GtPlainEn 1.10 16 32.71 +1.55 +1.5 65.60 47 .97 Greif A 1.68 20 59.26 +.60 -2.2 37 .94 27 .71 Griffin .40f 29 37 .40 -.47 +1.9 5.99 2.90 Groupon ... ... 4.69 +.05 -8.0 37 .43 24.43 GuangRy .63e ... 28.83 +1.52 -13.7 44.24 17 .44 H&E Eqp 1.10 11 34.36 -3.42 -15.5 33 6 7 21.4 8 H C P In c 1.4 8 1 3 2 3 3 4 +1.4 6 -1 0 5 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.62% (wkly)s 4-wk. 0.86%t YTD -1.65%VNasdaq-0.37% (wkly)s 4-wk. 0.80%s YTD 3.13%VS&P 500-0.01% (wkly)s 4-wk. 1.10%t YTD -0.14%VS&P mid-cap-0.44% (wkly)s 4-wk. 0.72%t YTD -0.44%VRussell 200 0 -0.50% (wkly)s 4-wk. 1.75%s YTD 1.35% 43.61 30.64 Nielsen plc 1.40f 18 32.05 -.99 -12.0 70.25 50.35 NikeB s .80 66 69.56 +3.47 +11.2 5.80 3.14 NobleCorp .08 dd 4.67 -.09 +3.3 6.65 4.51 NokiaCp .19e ... 5.96 ... +27 .9 8.40 1.82 NordicAm .41e dd 1.90 -.21 -22.8 157 .15 111.21 NorflkSo 2.88 22 146.62 +9.87 +1.2 360.88 243.39 NorthropG 4.40f 34 321.85 -34.07 +4.9 17 .78 14.95 NwstBcsh .68 18 16.85 +.20 +0.7 69.50 51.50 NwstNG 1.88 dd 61.75 +2.43 +3.5 94.19 75.73 Novartis 2.75e 15 77 .27 -.61 -8.0 2.75 .73 Novavax ... dd 1.58 -.13 +27 .4 58.37 38.25 NovoNord .96e ... 47 .44 +.21 -11.6 76.24 52.88 NuSkin 1.47 34 70.83 -.30 +3.8 70.48 51.67 Nucor 1.52f 15 62.03 -1.52 -2.4 14.46 12.92 NuvDivA .85a q 13.02 -.05 -7 .4 18.59 15.63 Nv AMT-Fr .78a q 15.71 +.01 -9.0 10.75 9.60 NvPfdInco .80 q 9.86 -.01 -4.6 14.54 13.00 NuvEqtP 1.00 q 13.90 +.23 -2.5 254.50 102.11 Nvidia .60 55 226.33 -2.38 +17 .0 30.80 20.45 NxStageMd ... dd 26.79 +1.29 +10.6 37 .32 29.59 OGE Engy 1.33 17 32.91 +.44 ... 5.91 3.90 OaktrSpL .34m dd 4.34 +.03 -11.2 9.09 7 .03 OaktStInco .56m 10 8.15 +.09 -3.0 12.51 6.69 OasisPet ... dd 10.80 +.64 +28.4 78.09 57 .20 OcciPet 3.08 cc 77 .04 +.57 +4.6 29.46 24.02 OceanFst .60 17 27 .50 +.98 +4.8 10.93 5.61 Oclaro ... 10 8.02 -.24 +19.0 6.26 2.00 OfficeDpt .10 5 2.32 +.16 -34.5 18.88 15.38 OldNBcp .52 25 17 .50 +.70 +0.3 22.34 17 .92 OldRepub .78f 18 20.54 -.96 -3.9 38.84 27 .79 Olin .80 9 30.58 +1.06 -14.1 34.84 24.90 OmegaHlt 2.64 9 25.80 +1.10 -6.3 27 .10 13.65 OnSmcnd ... 12 22.98 -.65 +9.7 61.36 47 .14 ONEOK 3.18f 44 59.88 +1.14 +12.0 7 .90 2.66 OpkoHlth ... dd 3.16 +.08 -35.5 53.48 43.60 Oracle .76 56 45.53 -.70 -3.7 65.75 30.27 Orbotch ... 24 57 .80 -.15 +15.0 3.19 .91 Organovo ... dd 1.26 +.08 -6.3 61.48 37 .35 Orthofix ... cc 61.37 +2.51 +12.2 100.26 61.74 OshkoshCp .96 16 72.34 -8.72 -20.4 48.65 36.45 OtterTail 1.34f 25 44.60 +.90 +0.3 34.97 14.26 OwensMin 1.04f 10 16.09 +.98 -14.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 46.63 +.90 +4.0 163.59 115.66 PNC 3.00 14 147 .34 +3.22 +2.1 46.00 33.75 PNM Res 1.06 20 40.05 +1.40 -1.0 93.12 57 .50 POSCO ... ... 82.13 +1.37 +5.1 122.07 100.45 PPG s 1.80 18 107 .97 -.90 -7 .6 40.20 27 .08 PPL Corp 1.64f 13 29.00 +1.11 -6.3 79.69 61.93 Paccar 1.00 12 64.41 -4.77 -9.4 197 .20 108.15 PaloAltNet ... dd 192.47 +.40 +32.8 10.98 4.09 Pandora ... dd 5.47 +.16 +13.5 1.65 .49 ParkDrl ... dd .64 +.05 -36.1 212.80 151.17 ParkerHan 3.04f 20 164.38 -12.01 -17 .6 32.90 21.12 ParsleyEn ... 49 29.59 -.80 +0.5 73.10 54.20 Paychex 2.24f 25 61.58 +1.24 -9.5 86.32 43.95 PayPal n ... 47 74.13 -4.60 +0.7 36.99 29.28 Pembina g 1.50 24 31.91 -.22 -11.8 1.23 .54 PengthE g .04 dd .96 +.20 +20.8 33.30 17 .56 PnnNtGm ... 55 29.96 +2.46 -4.4 8.17 6.29 PennantPk .72 8 6.79 -.13 -1.7 5.73 2.35 Penney ... 9 3.15 +.25 -0.3 54.83 38.33 Penske 1.36f 11 45.90 +2.00 -4.1 74.84 59.13 Pentair 1.38 20 67 .26 -3.19 -4.8 20.26 15.97 PeopUtdF .70f 18 18.66 +.44 -0.2 122.51 100.85 PepsiCo 3.22 21 101.71 -.77 -15.2 84.49 59.05 PerkElm .28 25 74.11 -.49 +1.4 95.93 63.68 Perrigo .76f dd 79.40 -2.14 -8.9 13.92 6.96 PetrbrsA ... ... 13.17 +.03 +34.0 14.93 7 .61 Petrobras ... ... 14.14 -.16 +37 .4 39.43 31.67 Pfizer 1.36 15 37 .00 +.37 +2.2 123.55 80.48 PhilipMor 4.28 21 82.56 -1.71 -21.9 42.66 34.35 PhilipsNV .88e ... 42.75 +2.16 +13.1 113.27 75.85 Phillips66 2.86f 25 111.34 +.35 +10.1 10.89 10.00 PimIncStr2 .96 q 10.51 +.15 +0.8 92.42 73.81 PinWst 2.78 19 81.61 +3.59 -4.2 201.63 125.46 PioNtrl .32f cc 199.29 +4.34 +15.3 16.25 9.50 PitnyBw .75 7 10.84 +.11 -3.0 29.46 18.38 PlainsAAP 1.95 31 24.14 -.53 +17 .0 137 .66 82.77 Polaris 2.40 29 104.50 -15.14 -15.7 47 .48 34.15 PolyOne .70f 20 43.15 -1.15 -0.8 175.21 133.80 PwShs QQQ 1.52e q 162.09 -.21 +4.1 166.95 122.90 Praxair 3.30 35 153.23 +2.55 -0.9 75.59 57 .62 PrinFncl 2.08f 12 60.46 -.43 -14.3 63.45 45.20 ProAssur 1.24a 27 47 .90 +.85 -16.2 190.52 90.86 PrUltPQ s ... q 146.43 -1.08 +5.6 63.52 8.52 PUVixST rs ... q 15.02 -.56 +47 .1 139.47 9.53 ProShtVx s ... q 12.35 +.11 -90.4 94.67 71.95 ProctGam 2.87f 19 72.81 -.99 -20.8 54.00 35.66 PrUShSP rs ... q 39.90 +.01 -2.8 18.06 10.37 PUShtQQQ ... q 11.79 +.02 -11.9 35.86 14.46 PShtQQQ rs ... q 17 .29 +.02 -19.6 17 .21 9.19 PUShtSPX ... q 10.69 ... -6.0 9.45 5.51 ProspctCap .72 7 6.36 +.02 -5.6 70.00 10.43 Prothena ... dd 12.11 -24.73 -67 .7 127 .14 97 .88 Prudentl 3.60f 11 107 .62 +.59 -6.4 53.28 41.67 PSEG 1.80 18 51.53 +2.02 +0.1 219.93 180.48 PubStrg 6.80 22 202.45 +9.70 -3.1 35.21 22.07 PulteGrp .36 18 31.06 +2.52 -6.6 7 .72 6.89 PMMI .44 q 7 .02 -.03 -5.3 12.67 7 .02 QEP Res .08 35 12.10 -.36 +26.4 69.28 48.56 Qualcom 2.48f dd 51.11 -.33 -20.2 112.97 90.10 QstDiag 1.80 20 102.74 +4.58 +4.3 119.33 66.06 RLauren 2.00 19 111.04 +4.77 +7 .1 26.98 11.93 RangeRs .08 15 13.90 +.21 -18.5 40.85 26.70 RavenInds .52 36 36.95 -1.30 +7 .6 37 .44 26.84 Rayonier 1.00 40 37 .46 +.56 +18.4 229.75 154.01 Raytheon 3.47f 29 203.96 -23.39 +9.0 60.05 47 .25 RltyInco 2.53 29 51.45 +1.92 -9.8 17 .45 14.29 RedwdTr 1.12 11 15.45 +.06 +4.3 543.55 310.51 Regenrn ... 28 313.05 -1.20 -16.7 20.21 13.03 RegionsFn .36 17 19.00 +.11 +10.0 95.97 68.46 RelStlAl 2.00 20 89.08 -.58 +3.8 46.81 29.56 Replgn ... 53 37 .30 -.33 +2.8 11.38 8.51 ResCap rs .20 dd 9.72 +.14 +3.7 68.89 53.09 RestBrnds 1.80 20 54.17 -.49 -11.9 21.94 16.18 RetailOpp .78 52 17 .53 +.91 -12.1 4.29 1.38 RiteAid ... 2 1.62 +.04 -17 .8 210.72 151.78 RockwlAut 3.68f 25 166.29 -6.54 -15.3 139.63 101.09 RockColl 1.32 21 133.00 -.04 -1.9 184.00 102.02 Rogers ... 32 113.18 -5.38 -30.1 292.97 215.16 Roper 1.65 29 268.28 -13.86 +3.6 87 .10 66.66 RoyalBk g 3.76f ... 76.49 +.95 -6.3 135.65 103.52 RylCarb 2.40 15 111.82 -7 .27 -6.3 74.60 53.50 RoyDShllB 3.76 cc 72.27 -.39 +5.8 72.43 51.85 RoyDShllA 3.76 cc 69.76 -.89 +4.6S-T-U 44.13 32.75 S&T Bcp 1.00 19 43.28 +1.32 +8.7 71.28 34.76 SCANA 2.45 9 37 .52 +1.60 -5.7 109.00 89.46 SLGreen 3.25 29 98.62 +2.62 -2.3 13.14 9.65 SLM Cp ... 19 11.74 +.07 +3.9 28.20 12.29 SM Energy .10 dd 23.42 +1.31 +6.1 265.93 205.86 SpdrDJIA 3.98e q 242.95 -1.53 -1.8 129.52 114.80 SpdrGold ... q 125.50 -1.13 +1.5 286.63 235.43 S&P500ETF 4.13e q 266.56 -.05 -0.1 97 .98 66.66 SpdrBiot s .44e q 88.42 -.51 +4.2 37 .46 35.35 SpdrLehHY 2.30 q 35.87 -.12 -2.3 65.33 49.31 SpdrS&P RB .74e q 62.64 +1.45 +6.4 40.20 28.96 SpdrOGEx .73e q 38.93 +.07 +4.7 25.30 14.07 STMicro .40 24 21.95 +.45 +0.5 50.00 36.80 SabnR 2.29m 22 46.25 +.15 +3.7 80.25 41.28 Saia Inc ... 33 67 .15 -6.70 -5.1 20.00 16.45 StJoe ... 52 17 .00 -.95 -5.8 128.87 83.55 Salesforce ... cc 120.22 -2.60 +17 .6 21.36 14.05 SallyBty ... 11 17 .46 +1.40 -6.9 10.54 6.04 SJuanB .77e 15 6.98 -.10 -15.3 50.65 38.14 Sanofi 1.58e ... 39.60 -.36 -7 .9 80.35 61.02 Schlmbrg 2.00 43 69.08 -.15 +2.5 58.11 37 .63 Schwab .40 32 55.99 +1.00 +9.0 4.59 1.85 ScorpioTk .04 ... 2.67 +.31 -12.5 .69 .15 SeadrillLtd ... 1 .27 -.03 +16.9 13.69 1.99 SearsHldgs ... dd 3.16 +.15 -11.7 8.09 5.02 Seaspan .50 12 7 .68 -.08 +13.8 122.98 100.63 SempraEn 3.58f 21 111.63 +1.82 +4.4 22.01 14.88 SenHous 1.56 10 15.41 +.70 -19.5 435.15 326.68 Sherwin 3.44f 28 375.14 -17 .25 -8.5 15.98 12.30 ShipFin 1.40 12 14.25 +.20 -8.1 173.02 145.78 SimonProp 7 .80 21 156.14 +8.89 -9.1 6.62 4.73 SiriusXM .04 35 6.30 -.01 +17 .5 43.08 22.64 Skechers s ... 15 29.08 -1.62 -23.2 117 .65 86.31 SkywksSol 1.28 20 87 .08 -4.10 -8.3 134.12 99.57 Smucker 3.12 16 116.18 +1.26 -6.5 23.57 11.28 SnapInc A n 3.28 ... 14.23 -.97 -2.6 185.47 140.83 SnapOn 3.28 15 147 .23 +.39 -15.5 98.26 49.33 SodaStrm ... 35 94.74 -1.21 +34.7 22.94 19.70 SolarCap 1.64 12 20.54 +.09 +1.6 55.77 46.55 SonocoP 1.56 26 52.04 +.29 -2.1 53.91 34.39 SonyCp ... ... 45.50 -4.26 +1.2 42.97 37 .68 SourcC 1.00f q 40.32 +.10 -1.1 37 .70 25.96 SoJerInd s 1.12 27 30.91 +.89 -1.0 53.51 42.38 SouthnCo 2.40f 52 46.40 +1.18 -3.5 66.99 49.76 SwstAirl .50f 9 53.53 -1.24 -18.2 7 .81 3.42 SwstnEngy ... 5 4.19 -.06 -24.9 9.22 4.81 Sprint ... 4 6.50 +.50 +10.4 58.46 18.08 Square n ... ... 47 .57 -3.89 +37 .2 64.17 51.35 SP Matls .98e q 57 .76 -1.24 -4.6 91.79 74.45 SP HlthC 1.01e q 83.54 +1.45 +1.0 58.95 49.76 SP CnSt 1.28e q 50.77 +.28 -10.8 109.34 87 .89 SP Consum 1.12e q 104.11 +1.13 +5.5 78.39 61.80 SP Engy 2.04e q 73.82 +.52 +2.2 30.33 22.97 SPDR Fncl .46e q 27 .70 -.18 -0.8 80.96 64.65 SP Inds 1.12e q 73.19 -2.41 -3.3 71.34 54.25 SP Tech .78e q 65.89 -.32 +3.0 57 .23 47 .37 SP Util 1.55e q 51.71 +1.41 -1.8 176.62 133.25 StanBlkDk 2.52 20 144.55 +.34 -14.8 11.70 8.74 StarGas .47f 15 9.70 +.07 -9.8 64.87 52.58 Starbucks s 1.20 28 58.36 +.36 +1.6 114.27 79.28 StateStr 1.68 17 100.26 +.60 +2.7 50.70 32.20 StlDynam .75f 18 45.57 -1.11 +5.7 170.00 132.44 Stryker 1.88 29 170.67 +6.42 +10.2 27 .05 21.85 SubPpne 2.40 33 23.27 +.81 -3.9 96.08 80.12 SunCmts 2.84f cc 93.94 +2.63 +1.3 70.83 35.63 SunHydrl .36 42 49.36 -4.71 -23.7 73.37 51.96 SunTrst 1.60 14 67 .66 +.82 +4.8 12.31 7 .66 SupEnrgy .32 dd 10.78 +.90 +11.9 34.20 24.93 Symantec .30 14 27 .80 +.09 -0.9 40.59 26.01 Synchrony .60 12 33.11 -2.09 -14.2 53.36 40.08 SynovusFn 1.00f 21 53.20 +2.57 +11.0 64.27 48.85 Sysco 1.44 25 63.38 +2.23 +4.4 68.88 54.60 T-MobileUS ... 25 64.52 +1.43 +1.6 41.75 18.64 TAL Educ s ... cc 35.90 -1.02 +20.8 61.74 30.34 TC PpLn 4.00 11 34.34 +.55 -35.3 63.01 36.12 TD Ameritr .84 34 58.33 -2.90 +14.1 85.21 66.44 TJX 1.56f 21 86.50 +4.02 +13.1 46.57 33.14 TaiwSemi .73e 17 38.17 -.78 -3.7 54.83 38.47 Tapestry 1.35 34 54.64 +1.61 +23.5 66.61 44.78 Taubmn 2.62f 19 55.10 +.15 -15.8 30.80 14.56 TeckRes g .16e ... 24.61 -2.04 -6.0 44.65 22.73 Teladoc n ... ... 43.00 +.25 +23.4 65.59 49.06 Tenneco 1.00 7 45.21 -5.51 -22.8 42.84 27 .05 Teradata ... 25 40.93 ... +6.4 50.68 29.68 Teradyn .36f 25 33.20 -7 .70 -20.7 93.59 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 294.08 +3.84 -5.5 33.82 10.85 TevaPhrm .73e 6 17 .83 +.01 -5.9 120.75 75.92 TexInst 2.48 28 102.51 +2.55 -1.8 63.80 44.29 TexRdhse 1.00f 35 64.19 +.86 +21.8 26.50 9.60 Textainer .96 dd 17 .50 -.20 -18.6 65.99 45.00 Textron .08 40 62.92 -2.67 +11.2 226.44 165.75 ThermoFis .68f 26 212.84 -3.05 +12.1 23.70 7 .92 3D Sys ... 41 10.27 -1.33 +18.9 259.77 193.54 3M Co 5.44f 29 196.12 -21.63 -16.7 111.44 84.15 Tiffany 2.00 35 103.32 +4.48 -0.6 103.90 85.88 TimeWarn 1.61 16 94.60 -1.64 +3.4 55.65 41.85 Timken 1.08 17 43.55 -2.75 -11.4 93.60 73.99 Torchmark .64f 7 87 .52 +.34 -3.5 61.06 45.18 TorDBk gs 2.68f ... 56.15 +1.11 -4.1 63.39 48.15 Total SA 2.71e ... 62.95 +.75 +13.9 140.99 103.62 Toyota ... ... 131.01 +1.78 +3.0 12.75 7 .20 Transocn ... dd 12.42 +.08 +16.3 150.55 113.76 Travelers 3.08f 18 133.19 -3.65 -1.8 28.32 22.63 TriContl 1.07e q 26.86 +.14 -0.3 52.95 48.56 TriCntl pf 2.50 ... 50.10 -.34 -0.6 52.03 28.81 TriNetGrp ... 38 51.82 +.77 +16.9 38.25 25.05 Trinity .52 7 31.88 +.16 -14.9 29.50 19.30 TrueBlue ... 17 27 .05 -.20 -1.6 9.70 7 .25 TrstNY .26 17 8.70 ... -5.4 73.61 40.78 Tuppwre 2.72 dd 45.48 +3.79 -27 .5 39.13 24.81 21stCFoxA .36 17 36.42 -.26 +5.5 36.80 15.67 Twitter ... dd 29.00 -2.91 +20.8 91.00 39.58 2U ... dd 80.33 -3.89 +24.5 40.71 32.88 UDR 1.29f 23 36.31 +1.16 -5.7 52.00 42.51 UGI Corp 1.04f 10 48.50 +2.17 +3.3 34.59 15.36 UltraClean ... 7 17 .45 +.47 -24.4 12.39 2.36 UltPetro n ... ... 2.47 -.16 -72.7 23.46 11.40 UndrArm s ... 31 17 .83 +1.73 +23.6 176.15 134.65 UniFirst .15 22 159.95 -2.20 -3.0 61.62 51.56 UnilevNV 1.43e ... 56.88 +1.59 +1.0 143.05 101.06 UnionPac 2.92f 10 135.20 -.46 +0.8 26.82 15.29 Unit ... 12 23.14 +.37 +5.2 83.04 56.51 UtdContl ... 10 67 .86 -3.89 +0.7 135.53 101.45 UPS B 3.64f 19 113.99 +5.44 -4.3 190.74 100.62 UtdRentals ... 9 155.31 -7 .91 -9.7 58.50 49.03 US Bancrp 1.20 14 51.25 +.82 -4.3 14.00 8.65 US OilFd ... q 13.73 -.02 +14.3 47 .64 18.55 USSteel .20 19 32.37 -4.28 -8.0 139.24 109.10 UtdTech 2.80 21 122.46 -.62 -4.0 250.79 166.65 UtdhlthGp 3.00 22 240.18 +5.12 +8.9 27 .78 13.81 UnitGrp 2.40 69 17 .84 +1.49 +0.3 73.75 45.95 UnvslCp 2.20 36 48.00 +1.00 -8.6 58.73 43.55 UnumGrp .92 2 48.92 +.27 -10.9 2.00 .96 UraniumEn ... dd 1.52 -.08 -14.1V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.66 -.09 -30.7 84.38 51.22 VF Corp 1.84f 45 80.80 +3.30 +9.2 14.67 7 .47 Vale SA .29e 14 13.95 -.05 +14.1 24.43 9.36 ValeantPh ... 5 18.07 +.89 -13.0 13.38 10.61 VlyNBcp .44 22 12.76 +.65 +13.7 25.58 20.84 VanEGold .06e q 22.73 +.02 -2.2 24.33 18.11 VnEkRus .01e q 21.29 +.29 +0.4 114.55 79.57 VnEkSemi .58e q 98.09 -.88 +0.3 29.53 21.70 VEckOilSvc .47e q 27 .22 +.38 +4.5 37 .76 29.33 VanE JrGld ... q 33.03 -.46 -3.2 86.14 72.05 VangREIT 3.08e q 76.39 +2.34 -7 .9 108.99 89.90 VangDivAp 1.82e q 100.90 -.57 -1.1 50.99 39.62 VangEmg 1.10e q 45.99 -.15 +0.2 47 .89 40.25 VangFTSE 1.10e q 45.05 +.03 +0.4 70.35 57 .48 Vectren 1.80 28 70.44 +4.89 +8.3 72.36 46.55 Ventas 3.16 14 51.59 +4.58 -14.0 8.75 6.52 Vereit .55 12 6.87 +.23 -11.8 127 .24 87 .55 Verisign ... 32 118.30 -6.49 +3.4 54.77 42.80 VerizonCm 2.36 7 51.57 +3.67 -2.6 61.85 42.05 ViadCorp .40 25 51.45 -3.45 -7 .1 11.89 8.34 Viavi ... 20 9.57 -.50 +9.5 19.14 7 .79 Vipshop ... 31 15.37 -.33 +31.1 127 .59 91.14 Visa s .84 42 126.01 +1.81 +10.5 23.85 15.90 VishayInt .27f dd 17 .70 -.85 -14.7 22.98 14.50 VistraEn n ... ... 22.74 +.86 +24.1 165.00 85.45 VMware ... 67 133.05 -3.00 +6.2 32.75 25.90 Vodafone 1.77e ... 29.51 -.23 -7 .5 141.20 109.69 VulcanM 1.12f 24 112.40 -1.35 -12.4 137 .70 100.60 WD 40 2.16 33 132.65 +1.05 +12.4 70.09 58.92 WEC Engy 2.21 21 64.47 +2.32 -3.0 72.41 59.23 WP Carey 4.06f 17 63.84 +2.55 -7 .3 17 .40 8.39 WPX Engy ... dd 16.99 +.31 +20.8 109.98 73.13 WalMart 2.08f 19 87 .29 +.31 -11.6 87 .79 61.74 WalgBoots 1.60 14 67 .11 +3.19 -7 .6 33.96 24.92 WREIT 1.20 28 28.86 +1.34 -7 .3 89.73 70.09 WsteMInc 1.85f 18 82.30 -.18 -4.6 220.20 169.34 Waters ... 29 190.50 -17 .71 -1.4 5.79 2.07 WeathfIntl ... dd 2.95 +.38 -29.3 61.08 44.04 WebsterFn 1.32f 21 60.73 +1.33 +8.1 77 .19 20.63 WtWatch ... 64 70.20 -.12 +58.5 33.83 25.67 WeinRlt 1.58f 10 27 .95 +1.62 -15.0 66.31 49.27 WellsFargo 1.56 12 52.36 -.20 -13.7 78.17 49.58 Welltower 1.68e 12 52.88 +1.70 -17 .1 17 .75 13.57 Wendys Co .34f 18 17 .06 -.09 +3.9 57 .32 47 .06 WestarEn 1.60 24 54.28 +2.42 +2.8 12.10 11.10 WAstInfSc .38 q 11.49 +.03 -2.5 106.96 76.59 WDigital 2.00 9 80.88 -8.68 +1.7 26.72 21.13 WestpacBk 1.52e ... 21.50 -.44 -11.8 71.55 51.22 WestRck 1.72 18 60.79 -5.48 -3.8 37 .89 30.95 Weyerhsr 1.28f 32 37 .00 +.74 +4.9 202.99 145.59 Whrlpl 4.60f 29 157 .75 +8.38 -6.5 41.12 15.88 WhitngPet rs ... dd 40.34 +.61 +52.3 33.67 24.00 WmsCos 1.36f 10 25.56 +.05 -16.2 44.06 32.74 WillmsPtrs 2.46f 43 36.33 +1.11 -6.3 36.59 31.43 WT MCD s ... q 34.69 +.28 -1.7 89.30 65.22 Woodward .57 27 73.01 -1.86 -4.6 40.48 19.12 WldW Ent .48 78 40.30 +.97 +31.8 53.27 39.52 Worthgtn .84 13 45.63 -.51 +3.6 203.63 115.22 Wynn 3.00f 51 185.11 -7 .40 +9.8 52.22 41.51 XcelEngy 1.44 20 47 .10 +2.00 -2.1 37 .42 27 .18 Xerox rs 1.00 39 31.28 -.26 +7 .3 78.02 59.25 Xilinx 1.44f 33 64.76 +.61 -3.9 17 .61 7 .36 YRC Wwde ... dd 8.52 -.20 -40.8 3.80 2.21 Yamana g .02 dd 3.01 +.05 -3.5 44.49 23.30 Yandex ... 81 32.51 -1.21 -0.7 39.86 27 .45 YorkWater .67 32 32.45 +.10 -4.3 87 .45 65.59 YumBrnds 1.44f 31 87 .05 +.76 +6.7 23.70 6.80 Zagg ... 22 11.40 -.60 -38.2 50.91 24.49 Zendesk ... dd 48.47 +.01 +43.2 133.49 104.28 ZimmerBio .96 16 116.92 +6.60 -3.1 86.38 55.48 Zoetis .50 39 84.84 -.61 +17 .8 4.34 2.79 Zynga ... 87 3.48 -.05 -13.0 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 43

The Sun /Saturday, April 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Q: My friend went on an ultra-low-calorie diet through a weight-management clinic and spa, and lost about 100 pounds pretty quickly. Then he gained it all back. So he tried the diet again on his own and had a heart attack. What went wrong? „ Anthony W., Aurora, Ohio A: We can't say for sure without knowing more about his specic condition. He could have had heart disease or diabetes to begin with. But what we can tell you is that crash diets are dangerous because of the extreme changes that they can trigger in the body, aecting everything from mood and gastrointestinal function to heart health. A recent study from the Oxford Centre for Magnetic Resonance in the U.K. used MRI imaging to discover what happens in the heart of an obese person who goes on a crash diet of 600 to 800 daily calories. What they found was that as the body starts to release its excess stores of fat into the blood, the amount of fat in the heart increases by 44 percent; in as little as one week, cardiac function deteriorates. By week eight of the diet, cardiac function starts to improve, but if someone has heart problems, like atrial brillation or clogged arteries, that immediate fat buildup in the heart could be fatal. You need a doc's guidance and maybe an 81-mg aspirin morning and night to decrease inammation and clotting, which released fat can trigger. Because going on one of these crash diets promises a quick x, many people trying to shed pounds don't think about what can go wrong. But we know, and this study reinforces it: For weight loss, slow and steady wins the race! If you have 100 pounds to lose, think how long it took to put that on and give yourself two or more years to lose it. Then you can protect your heart, improve your health, and keep o the weight you lose for the long run. Q: I'd like to cook sh, but my husband hates that shy smell in the kitchen. Any ideas? „ Kaitlyn S., St. Louis A: Yep. There are a couple of things you can do besides serving sushi. You can start by serving smoked sh like Gravlaks or Nova lox that you don't cook. They still oer all the health benets of sh, such as omega-3s. There also are techniques that can nip the sh smell in the bud before it happens, prevent it from happening while you're cooking and remove the smell from the house if necessary. 1. Before cooking, soak the sh in lemon water for about an hour. Remove the sh and dry well before cooking. Lemon neutralizes a chemical in the sh called trimethylamine, which is responsible for that shy smell. (Remember Susan Sarandon in the 1980 lm, "Atlantic City"? She plays a waitress at a hotel oyster bar who puts lemon juice on her arms after every shift. When Burt Lancaster asks her why she does it, she replies, "The sh smell. I'm embarrassed".) 2. If you don't have time for soaking the sh (or forgot to do it), add aromatic seasonings like crushed garlic and fresh thyme to the pan as the sh cooks. And remember, when cooking any sh, saute in EVOO at a low to medium heat. High-temp cooking will burn o the sh's oils, and presto, that'll ll the house with a shy smell! 3. If you blew it, and you've stunk things up, bring a pot of water to a boil, add a dash of vinegar, vanilla extract and crushed up cinnamon sticks. Or spread some vanilla extract on a baking sheet, set the oven at 200, slide it in and leave the door open a crack. Your house will smell like cookie dough.DEAR ABBY: My parents were separated for most of my life and divorced 10 years ago. Dad and I don't talk much, but we do get together for special occasions and visits during vacations. Mom and I speak frequently. My problem is, when I talk about doing things with Dad, she makes me feel guilty for not inviting her „ even when my family is going to stay the night at Dad's. And every year on the date of their anniversary, Mom never fails to remind me how long they would have been married that year. Am I wrong in thinking it's strange to wish someone happy anniversary when the couple is no longer together and hasn't been for a decade? „ Uncomfortable In The South DEAR UNCOMFORTABLE: She is acting like she's still married to your father and their divorce is a "vacation" he has taken. If she asks if she can come with you when you visit dad, an appropriate response would be to suggest she ask HIM that question. And her expecting to be congratulated for the anniversary of a marriage that failed strikes me as bizarre. DEAR ABBY: My husband owns a restaurant. It's a demanding endeavor, and I help him out by running weekly errands, marketing, and occasionally fronting money for larger purchases. For the past few days, I have been fuming because my husband hired a man with whom we have a bad history. He dates my cousin and has been blatantly rude to my family. When I asked my husband if he really thought this was a smart choice, he said, "You don't own the restaurant. It's none of your business!" I disagree. Shouldn't I have a say when I help that place function week after week? „ Mied In Missoula DEAR MIFFED: Because you have been putting money into the business to keep it going, you should be able to oer an opinion about how it is run and have it be respected. Dear Heloise: I'd like to propose using a new word, the verb "PORCHING" (from the noun "porch"), meaning "The action of sitting down for a friendly visit with somebody on your or their porch"; e.g., when asked what I am/was doing, I answer, "I am/was porching with so-and-so." What do you think? Try it for a while to get the feel of it. I did. „ M.D.A., via email I love it! A great way to get to know the neighbors and keep an eye on the goings-on on your block! „ Heloise Dear Readers: Ruth D. in Manchester, N.H., shared a picture of her gorgeous black-and-white cat, Mali, in front of some lovely lilacs. Ruth says Mali is the light of her life. Our pets enrich our lives so much, don't you agree? To see Mali and our other Pet Pals, visit www.Heloise. com and click on "Pet of the Week." „ HeloiseCrash diets are dangerous because of extreme changes Mom marks anniversary of marriage ending in divorce The request for 'porching'Hints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 44

Page 6 www.yoursun.com The Sun / Saturday, April 28, 2018 ARIES (March 21-April 19). Scientists suggest that people who believe they are good at multitasking often do the worst on laboratory tests having to do with multitasking. What needs doing will be accomplished by a singularly focused mind. TAURUS (April 20-May 20). Someone who seeks security is not going to understand your need for excitement and risk, but maybe theyll still be a good counterbalance to your team. GEMINI (May 21-June 21). In improv groups, at Disneyland or in friendly games of pretend among friends, the rule is: Dont break the magic.Ž Either commit fully to the make-believe world or dont even go there. CANCER (June 22-July 22). Youre brave and insightful. Friends appreciate this about you. However, those who dont want to be known or are afraid of being found out might be nervous around your observant eye. LEO (July 23-Aug. 22). How can you maintain a relaxed state around people who make you nervous? Spend time there when youre alone. The more time you spend in a relaxed-but-active state of mind, the better youll be able to access it when you need to. VIRGO (Aug. 23-Sept. 22). Show yourself that you care about your own comfort. To be pampered isnt always to be spoiled. Sometimes its just the way of getting back to yourself, reminding yourself that the body you live in needs care, too. LIBRA (Sept. 23-Oct. 23). Group dynamics are inuenced by logistics and will change in dierent spaces, locations and cultures. A family member who is at a distance is thinking of you and may even be thinking of moving closer to you. SCORPIO (Oct. 24-Nov. 21). Youre getting to know someone. It will happen in small, lighthearted interactions. In time, youll realize memory has woven these positive short interactions into a strong bond. SAGITTARIUS (Nov. 22-Dec. 21). You really admire the kind of people who will put aside their own baggage, reservations and preferences in order to t into and appreciate the situation at hand. Youre like this, too. CAPRICORN (Dec. 22-Jan. 19). People want to know that theyve been helpful, that theyve been seen and that they matter. Does the content of the small talk really make a dierence? Dont argue semantics. Give attention. AQUARIUS (Jan. 20-Feb. 18). The rst time you take a trip always seems longer than subsequent trips down the same road, even when its not. Its because youre noticing more. Noticing doesnt take longer. It actually gives you more time per second. PISCES (Feb. 19-March 20). When you care about something, you slow down to understand it as thoroughly as you can. You read it instead of scan it, eat it instead of taste it, use it instead of try it. Focus on what you care about, and focus deeply on it. TODAYS BIRTHDAY (April 28). Youll become a role model. Your excellence in an area is part of this, but its not the biggest part. Your success has more to do with the way people feel around you: nurtured, helped and seen. You make wondrous things happen, many of which youll get to enjoy, and a lot youll never know about, as your kindness has a life beyond you. Leo and Cancer adore you. Your lucky numbers are: 40, 13, 6, 1 and 35. 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 45

The Sun /Saturday, April 28, 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 46

Page 8 www.yoursun.com The Sun / Saturday, April 28, 2018 BERLIN „ German police say they rushed to an apartment in the southwestern town of Neustadt after receiving a call about suspected domestic abuse „ only to barge in on a voluntary class on Japanese bondage. Neustadt police said Thursday a concerned neighbor called to report that two men were abusing a half-naked woman in a nearby apartment. When police arrived they instead found the tenant, a teacher of Japanese Shibari, instructing a couple in the basics of erotic bondage. In a statement headlined Fifty Shades of Neustadt,Ž police said the couple was well and in a good moodŽ when they inquired about their situation Wednesday night. They even offered to have the of“cers participate in the class, but the police politely declined.ODD NEWS Germans bondage prompts false alarm ALMANACToday is Saturday, April 28 the 118th day of 2018. There are 247 days left in the year. Today in historyOn April 28, 1788 Maryland became the seventh state to ratify the Constitution of the United States. On this dateIn 1789 there was a mutiny on the HMS Bounty as rebelling crew members of the British ship, led by Fletcher Christian, set the captain, William Bligh, and 18 others adrift in a launch in the South Pacific. In 1918 Gavrilo Princip, 23, the assassin of Archduke Franz Ferdinand of Austria and the archdukes wife, Sophie, died in prison of tuberculosis. In 1925 the International Exposition of Modern Industrial and Decorative Arts, which gave rise to the term Art Deco,Ž began a six-month run in Paris. In 1945 Italian dictator Benito Mussolini and his mistress, Clara Petacci, were executed by Italian partisans as they attempted to flee the country. In 1967 heavyweight boxing champion Muhammad Ali was stripped of his title after he refused to be inducted into the armed forces. In 1974 former Attorney General John Mitchell and former Commerce Secretary Maurice H. Stans, accused of attempting to interfere in a Securities and Exchange Commission probe of financier Robert Vesco in exchange for a $200,000 contribution to President Richard Nixons re-election campaign, were acquitted of all charges by a federal jury in New York. In 1988 a flight attendant was killed and more than 60 persons injured when part of the roof of an Aloha Airlines Boeing 737 tore off during a flight from Hilo to Honolulu. In 1993 the first Take Our Daughters to Work Day,Ž promoted by the New York-based Ms. Foundation, was held in an attempt to boost the self-esteem of girls by having them visit a parents place of work. Todays birthdaysActress-singer Ann-Margret is 77. Actor Paul Guilfoyle is 69. Former Tonight ShowŽ host Jay Leno is 68. Rock musician Chuck Leavell is 66. Actress Mary McDonnell is 66. Rock singer-musician Kim Gordon (Sonic Youth) is 65. Actress Nancy Lee Grahn is 62. Rapper Too Short is 52. Actress Bridget Moynahan is 47. Actor Chris Young is 47. Actor Jorge Garcia is 45. Actress Elisabeth Rohm is 45. Actor Nate Richert is 40. TV personalities Drew and Jonathan Scott are 40. Actress Jessica Alba is 37. Bible verseAnd they prayed, and said, Thou, Lord which knowest the hearts of all men, show whether of these two thou hast chosen.Ž „ Acts 1:24 God wants to help you with that decision. Ask Him for the wisdom you need. the equivalent of about 1 child in every 5 or 6 classrooms. The new 1-in-59 “gure translates to 1.7 percent. Heather Cody Hazlett, a University of North Carolina psychologist, called the slight increase from 2012 to 2014 unsurprising. She researches new ways to do spot autism earlier. Whats discouraging, she said, is that fewer than half of autistic children are diagnosed by the time they turn 4. There is still a lag between when parents “rst become concerned and when kids are diagnosed. Many doctors may be reluctant to jump to an autism diagnosis in a younger child, because they are trying to be cautious and not alarmist,Ž Hazlett said. But that can lead to a delay in therapy or other services. The CDCs Deborah Christensen, one of the studys authors, said: We need to do more work to make sure that children with developmental concerns are evaluated quickly.ŽAUTISMFROM PAGE 1 Cosby remains free on $1 million bail while he awaits sentencing, probably within three months. Judge Steven ONeill said Cosby would be con“ned to his suburban Philadelphia home in the meantime. The judges order, issued Friday afternoon, said the comic may leave his house to meet with his lawyers or to get medical treatment, but must get permission “rst. Cosby kept out of sight and was spending time with his wife of 54 years, Camille, in the wake of his conviction Thursday on charges he drugged and molested Temple University womens basketball administrator Andrea Constand at his home outside Philadelphia in 2004. Constand, meanwhile, took to Twitter to thank prosecutors in her “rst comment on the verdict. Truth prevails,Ž she wrote. Cosbys publicists likened the Cosby ShowŽ star to Emmett Till, the black teenager who was kidnapped and murdered after witnesses said he whistled at a white woman in a Mississippi grocery store in 1955. Constand is white. He maintains his innocence, and he is going to walk around as a man whos innocent because he didnt do anything wrong,Ž Cosby spokesman Andrew Wyatt said on ABCs Good Morning America.Ž The conviction triggered more fallout for Cosby, whose career and reputation were already wrecked by a barrage of accusations from more than 60 women who said he drugged and molested them over a span of 50 years. Temple University, the Philadelphia school that counted Cosby as its most famous alum, revoked his honorary degree. Cosby maintained close ties with Temple, serving as its public face and often turning out to support its basketball teams „ an interest that connected him with Constand. How the jury arrived at its verdict remained a mystery. The judge did not immediately make public the names of the seven men and “ve women, prompting The Associated Press and other news organizations to go to court Friday in a bid to get them released.COSBYFROM PAGE 1and spoke in a faint voice to acknowledge he was represented by a public defender. He did not enter a plea. We have the law to suggest that he is innocent until hes proven guilty and thats what Im going to ask everyone to remember,Ž DeAngelos public defender Diane Howard said outside court. I feel like hes been tried in the press already.Ž Investigators were able to make the arrest this week after matching crime-scene DNA with genetic material stored in an online database by a distant relative. They relied on a different website than they had in the Oregon search, and they did not seek a warrant for DeAngelos DNA. Instead, they waited for him to discard items and then swabbed the objects for DNA, which proved a conclusive match to the evidence that had been preserved more than 30 years. Also Friday, the co-founder of the genealogy website used by authorities to help arrest DeAngelo said he had no idea its database was tapped in pursuit of the suspect who eluded law enforcement for four decades. Authorities never approached Florida-based GEDmatch about the investigation that led to DeAngelo, and co-founder Curtis Rogers said law enforcements use of the site raised privacy concerns that were echoed by civil liberties groups. The free genealogy website, which pools DNA pro“les that people upload and share publicly to “nd relatives, said it has always informed users its database can be used for other purposes. But Rogers said the company does not hand out data.Ž This was done without our knowledge, and its been overwhelming,Ž he told The Associated Press. Of“cials did not need a court order to access GEDmatchs large database of genetic blueprints, lead investigator Paul Holes said. Major commercial DNA companies say they do not give law enforcement access to their genetic data without a court order. Civil libertarians said the practice raises legal and privacy concerns for the millions of people who submit their DNA to such sites to discover their heritage.WRONGFROM PAGE 1weapons, kicking one of the worlds most pressing issues down the road to a much-anticipated summit between Kim and U.S. President Donald Trump in coming weeks. Still, the summit produced the spectacle of two men from nations with a deep and bitter history of acrimony grinning from ear to ear after Kim walked over the border to greet Moon, becoming the “rst leader of his nation to set foot on southern soil since the Korean War. Both leaders then brie”y stepped together into the North and back to the South. The summit marks a surreal, whiplash swing in relations for the countries, from nuclear threats and missile tests to intimations of peace and cooperation. Perhaps the change is best illustrated by geography: Kim and Moons historic handshake and a later 30-minute conversation at a footbridge on the border occurred within walking distance of the spot where a North Korean soldier ”ed south in a hail of gun“re last year, and where North Korean soldiers killed two U.S. soldiers with axes in 1976. Trump tweeted Friday, KOREAN WAR TO END!Ž and said the U.S. should be very proud of what is now taking place in Korea!Ž Both Koreas agreed to jointly push for talks this year with the U.S. and also potentially China to of“cially end the Korean War, which stopped with an armistice that never ended the war.PEACEFROM PAGE 1bid. The report also dubbed the campaigns praise of WikiLeaks objectionable.Ž While the committee found no evidence that the Trump campaign colluded, coordinated, or conspired with the Russian government, the investigation did “nd poor judgment and ill-considered actions by the Trump and Clinton campaigns,Ž the House intelligence committee wrote. The reports conclusion on collusion is “ercely opposed by committee Democrats, who accused their Republican colleagues of playing defense counselŽ for the White House throughout the investigation. Committee Republicans chose not to seriously investigate „ or even see, when in plain sight „ evidence of collusion between the Trump campaign and Russia,Ž Rep. Adam Schiff of California, the top Democrat on the committee, said in a statement. Schiff cited several secret meetings and communicationŽ between people linked to Russia and Trump campaign of“cials, including Trump Jr. and former National Security Adviser Michael Flynn. Schiff called on the committee to publicly release the transcripts from dozens of interviews with key witnesses, saying the public should be able to judge the evidence gathered by the committee. Democrats also released a 98-page rebuttal.TRUMPFROM PAGE 1WASHINGTON „ Facing imminent deadlines, President Donald Trump and German Chancellor Angela Merkel largely papered over their differences on trade and the Iran nuclear accord on Friday, stressing instead ties between the longtime allies and their shared goal of a nuclear-free North Korea. Still, Merkels brief visit, coupled with French President Emmanuel Macrons more lavish stopover earlier in the week, made clear that the U.S. presidents divisions with European allies remain substantial. Trump and Merkels three-hour visit at the White House contained little of the back-slapping geniality that de“ned Macrons three-day trip, including a lavish state dinner. While Trump and Macron complimented and embraced each other, the German chancellor kept her public statements brief and handshakes formal. Trump is widely expected to withdraw the U.S. from the international Iran agreement next month, despite pleas from Macron and Merkel. Yet Merkel used her public comments after her meeting with Trump to try to gloss over that disagreement, calling the Obama-era accord a “rst stepŽ toward curtailing and containing Irans regional ambitions and suggesting openness to a side agreement. Trump has said he, too, is open to new negotiations with Iran. But he has not said he will heed European calls for the U.S. to stay in the deal.Trump, Merkel cordial, but no apparent movement on IranBy JONATHAN LEMIREASSOCIATED PRESS AP PHOTOPresident Donald Trump greets German Chancellor Angela Merkel, Friday, at the White House. GAZA CITY, Gaza Strip „ Hundreds of Palestinians converged on the Gaza Strips border fence with Israel on Friday, trying to burn and rip through it before drawing heavy Israeli “re in one of the most violent incidents yet in “ve weeks of protests. The Israeli military accused Gazas Hamas leaders of orchestrating what it called a serious and irregularŽ attack and said it would not tolerate similar activity in the future. The violence came shortly after a top U.N. of“cial urged Israel to refrain from using excessive force against the protesters. In Fridays unrest, a large crowd gathered a few hundred meters from the border, with some throwing stones and setting tires on “re in what has become a weekly occurrence. Late in the afternoon, dozens of young men broke away from the larger protest, moving south about 200 meters and approaching the fence. The crowd then tried to break through the fence with hooks and wire cutters when Israeli forces opened “re. Witnesses said three protesters brie”y crossed into Israel and turned around. Hundreds of additional protesters ran to the scene, and Israeli armored vehicles sped to the site and “red barrages of tear gas. As gun“re erupted, the crowd dispersed. Palestinian health of“cials reported three people killed and 611 wounded, including 138 hit by live “re in incidents along the border throughout the day.Deadly violence erupts again in GazaBy FARES AKRAMASSOCIATED PRESSLONDON „ Mamma Mia! The members of ABBA announced Friday that they have recorded new material for the “rst time in 35 years. The Swedish pop supergroup said it had recorded two new songs, including one titled I Still Have Faith in You.Ž The news was announced in an Instagram statement from Benny Andersson, Bjorn Ulvaeus, Anni-Frid Lyngstad and Agnetha Faltskog. ABBA won the 1974 Eurovision Song Contest with WaterlooŽ and had a sequin-spangled string of hits including Dancing QueenŽ and Take a Chance on MeŽ before splitting up in 1982. The bands statement said the members reunited to plan a virtual tour featuring digital avatars, and decided to go back into the studio. ABBA said it was like time had stood still and that we had only been away on a short holiday. An extremely joyous experience!ŽABBA records first new songs in 35 yearsBY THE ASSOCIATED PRESS AP FILE PHOTOIn this Feb. 9, 1974, photo, Swedish pop group Abba, from left: Benny Andersson, Anni-Frid Lyngstad, Agnetha Faltskog and Bjorn Ulvaeus posing after winning the Swedish branch of the Eurovision Song Contest with their song WaterlooŽ.FROM PAGE ONE

PAGE 47

Saturday, April 28, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | Pro Baseball 2, 4 | NHL 2, 6 | Scoreboard 5 | Golf 6 | NFL 6NFL: DraftBucs take RB, 2 corners in 2nd roundBy GREG AUMANTampa Bay TimesThe Bucs used the first of their three secondround picks to address their running game, taking USCs Ronald Jones with the No. 38 pick. Jones, 5-foot-11 and 205 pounds, rushed for 1,550 yards and 19 touchdowns this past season. Hes shown a real big-play potential, with 12 different games in college where he had at least one run of 40-plus yards. I can score from anywhere on the field. Ive always been that home-run threat,Ž Jones said on a conference call Friday night. I look forward to that in the NFL.Ž Jones, still only 20 years old, was the fourth running back taken in the draft, behind first-rounders Saquon Barkley and Sony Michel and Georgias Nick Chubb, who went to the Browns at No. 35. He was slowed by a hamstring injury at the NFL combine and to some extent at USCs pro day, but said hes pretty much 100 percentŽ and didnt expect to be limited at Bucs rookie minicamp in two weeks. USC offensive coordinator Tee Martin said pass protection is one of Jones strengths, and what allowed him to play enough as a true freshman to set USCs freshman rushing record with 987 rushing yards. Ronald is explosive,Ž Martin said Friday night. Ive played with and coached a lot of really good running backs, NHL: Lightning-Bruins seriesMatchups to watch for Lightning-Bruins seriesBy ROGER MOONEYTampa Bay TimesTAMPA „ Here are six matchups that could define the Tampa Bay Lightning-Boston Bruins best-of-seven series, which starts at 3 p.m. Saturday at Amalie Arena:GoaliesBostons Tuukka Rask beat the Lightning three times in four games this season, posting a .926 save percentage. He struggled, though, against the Maple Leafs in the first round of the playoffs when his save percentage dropped to .899 percent over the seven-game series while posting a 2.94 goals against average. Rask can look ordinary, as he did early in Game 7 vs. the Leafs. The Lightning have the edge here with Andrei Vasilevskiy. The Vezina Trophy finalist had a .941 saves percentage and a 2.01 goals against average in the five-game series against the Devils. He did not allow an even strength goal in the final two games.Top linesThe Bruins top line of left wing Brad Marchand (3-6„9 points in the playoffs), center Patrice Bergeron (1-7„8) and right wing David Pastrnak (5-8„13) is very imposing. They combined for 99 goals and 228 points during the regular season. The Lightning will counter with Ondrej Palat, Brayden Point, Tyler Johnson, the line that MLB: RaysWhat Chris Archer did Thursday night the Rays hope he never, ever does againBy STEVE MEGARGEEAssociated PressTeams that hold spring practice sessions out of town each year believe it prepares their players for road games while providing a chance to connect with fans and attract recruits. Yet, the vast majority of programs still choose to hold spring workouts on campus. Of the 86 Football Bowl Subdivision programs that responded to an Associated Press survey, only seven had spring practice sessions out of town and away from its home stadium this year: Arkansas, Florida Atlantic, Memphis, Oregon, Oregon State, Texas By MARC TOPKINTampa Bay TimesChris Archer did a lot right during his fiveplus innings of work in the Rays 9-5 Thursday win that was their sixth straight. But he did one thing very wrong that his boss wants to make sure he never does again. The Rays were leading 6-2 with two outs in the third. Baltimore had Jace Peterson on second (and Manny Machado on first) with the infield shifted against lefty Chris Davis leaving third base uncovered by design, exposing themselves for a steal. Peterson broke for third. And Archer decided … unwisely … to try to beat him to the base from the mound. He lost the race, narrowly, diving over Peterson and ended up sprawled on the infield ground, not a place any team wants to see its top starter. If I could have run out there myself and stopped him I would have done it,Ž Rays manager Kevin By BARRY WILNERAssociated PressARLINGTON, Texas „ LSU running back Derrius Guice no longer was around when his name was called 59th overall by Washington in the NFL draft Friday night. Guice was among the 22 players on hand for the opening round, but he cleared out after not being chosen. The Redskins grabbed him well after the hardrunning power back had departed. Three other players not taken in the first round, Texas tackle Connor Williams, Iowa cornerback Josh Jackson, and UCF linebacker Shaquem Griffin, did stick it out. Williams, who didnt have far to go to be at home „ hes from the Dallas area „ will be staying in Big D because the Cowboys chose him 50th. He could wind up at guard. His selection drew the loudest cheers of the night at AT&T Stadium, in contrast to how the locals greeted Dallas first-rounder, Boise State linebacker Leighton Vander Esch, whose reception was cool at best. I was watching my phone and it got down to two minutes and I thought it had passed,Ž Williams said. My phone starts with 972 so I knew it was a Dallas area code, and I thought this cant be. I got on the phone and it was Cloud 9.Ž Jackson had gone 45th to Green Bay, a place he could immediately be a starter. He led FBS last year with eight interceptions. Griffin, who had his left hand amputated when he was a child, has had a spectacular offseason since helping UCF to an undefeated year. Hes been a star at the combine and personal workouts, but having only one hand is clearly giving NFL teams pause. Among the schools that had no one chosen in the first two rounds were Clemson, Michigan, Michigan State, Miami and Tennessee. Yet South Carolina State, Sam Houston State and South Dakota State each had a second-rounder. The most fun came when the Super Bowl champion Eagles got back at the host Cowboys verbally. When Philadelphia selected a South Dakota State tight end named Dallas Goedert „ no kidding, Dallas „ the choice was announced by six-time Pro Bowl kicker David Akers. He needled Cowboys fans. Hey Dallas, the last time you were in the Super Bowl, these draft picks werent born,Ž Akers shouted. Last year at the draft in Philly, former Cowboys star Drew Pearson gave a rousing and hilarious speech about his team before announcing a pick.SEE BUCS, 3 SEE LOCAL, 3 SEE MATCHUPS, 3 SEE RAYS, 3 COLLEGE: FootballHomebound: Most teams stay local for spring practicesAP PHOTOIn this Dec. 2, 2017, file photo, Florida Atlantic head coach Lane Kiffin looks over his team before the Conference USA championship NCAA college football game against North Texas, in Boca Raton, Fla. COWBOYS WITTEN RETIRINGDallas Cowboys tight end Jason Witten plans to retire after 15 seasons and join ESPN as its lead analyst for the Monday Night FootballŽ telecast, the network reported Friday. Page 6NFL: DraftAP PHOTOTexas Connor Williams poses for a photo with Dallas Cowboys fans after being selected by the team during the second round of the NFL football draft Friday, April 27, 2018, in Arlington, Texas. Guice not around, Williams and Jackson wait it outAP PHOTOFormer Green Bay Packers player Jerry Kramer, left, and NFL Commissioner Roger Goodell, right, pose with Iowas Josh Jackson after Jackson was selected by the football team during the second round of the draft Friday, April 27, 2018, in Arlington, Texas.

PAGE 48

Page 2 SP www.yoursun.com Saturday, April 28, 2018 / The Sun SPORTS ON TVSaturday, April 28 AUTO RACING 8:55 a.m. ESPN2 „ Formula One, Azerbaijan Grand Prix, qualifying, at Baku, Azerbaijan 9:30 a.m. FS1 „ Formula E, Qatar Airways E-Prix, at Paris 11 a.m. FS1 „ NASCAR, X“ nity Series, Sparks Energy 300, qualifying, at Talladega, Ala. 1 p.m. FOX „ NASCAR, Monster Energy Cup Series, GEICO 500, qualifying, at Talladega, Ala. 3 p.m. FOX „ NASCAR, X“ nity Series, Sparks Energy 300, at Talladega, Ala. BOXING 7 p.m. ESPN „ Jessie Magdaleno vs. Isaac Dogboe, for Magdalenos WBO junior featherweight title, at Philadelphia 8:30 p.m. FOX „ Premier Champions, Josesito Lopez vs. Miguel Cruz, welterweights; Anthony Dirrell vs. Abraham Han, super middleweights; Jorge Lara vs. Claudio Marrero, featherweights, at El Paso, Texas 10 p.m. HBO „ Daniel Jacobs vs. Maciej Sulecki, WBA middleweight eliminator; Jarrell Miller vs. Johann Duhaupas, WBA heavyweight eliminator, at Brooklyn, N.Y. COLLEGE SOFTBALL Noon ESPN2 „ LSU at Florida 2 p.m. ESPN2 „ Texas at Oklahoma 4 p.m. ESPN2 „ Oregon at Washington DRAG RACING 2:30 p.m. FS1 „ NHRA, Four-Wide Nationals, qualifying, at Concord, N.C. GOLF 1 p.m. GOLF „ PGA Tour, Zurich Classic of New Orleans, third round, at Avondale, La. 3 p.m. CBS „ PGA Tour, Zurich Classic of New Orleans, third round, at Avondale, La. GOLF „ Web.com Tour, United Leasing & Finance Championship, third round, at Newburgh, Ind. 6 p.m. GOLF „ LPGA Tour, MEDIHEAL Championship, third round, at San Francisco 12:30 a.m. (Sunday) GOLF „ European PGA Tour, Volvo China Open, “ nal round, at Beijing MLB BASEBALL 2 p.m. MLB „ Regional coverage, Milwaukee at Chicago Cubs OR Cincinnati at Minnesota 4 p.m. FS1 „ Arizona at Washington 6 p.m. MLB „ Atlanta at Philadelphia 9 p.m. FS1 „ N.Y. Yankees at L.A. Angels MOTOR SPORTS 5:30 p.m. FOX „ AMA Monster Energy Supercross, at Salt Lake City NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 7, Milwaukee at Boston 10:30 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 1, New Orleans at Golden State NFL FOOTBALL Noon ABC, ESPN & NFL „ 2018 NFL Draft, Rounds 4-7, at Arlington, Texas NHL HOCKEY 3 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 1, Boston at Tampa Bay 8 p.m. NBC „ NHL Stanley Cup playoffs, Western Conference semi“ nal, Game 2, San Jose at Vegas RUGBY 5 p.m. NBCSN „ English Premiership, Gloucester vs. Bath (same-day tape) SOCCER 7:30 a.m. NBCSN „ Premier League, Liverpool vs. Stoke City 9:20 a.m. FS2 „ Bundesliga, Bayern Munich vs. Frankfurt 10 a.m. CNBC „ Premier League, Newcastle vs. West Bromwich AlbionNBCSN „ Premier League, Southampton vs. Bournemouth 12:25 p.m. FS1 „ Bundesliga, Bayer Leverkusen vs. Stuttgart 12:30 p.m. NBC „ Premier League, Swansea City vs. Chelsea 3:30 p.m. LIFE NWSL, North Carolina at Houston TRACK & FIELD 12:30 p.m. NBCSN „ Penn Relays, at Philadelphia 3 p.m. NBCSN „ Drake Relays, at Des Moines, Iowa WINTER SPORTS 8 p.m. NBCSN „ Curling: Mixed World Championship, Gold Medal game, at Ostersund, Sweden (same-day tape) ---BASEBALL: Stone CrabsNate Lowe blasts Stone Crabs to a winA pair of home runs from Nate Lowe were enough for the Charlotte Stone Crabs as they bounced back Friday night for a 10-4 victory over the Tampa Tarpons. Lowes two home runs plus another two hits helped him to a six RBI night, as he improved his season average to .390 with four homers and 21 RBI. Charlotte put up six runs in the first two innings. Lowe had an RBI single in the first, scoring his brother Josh Lowe. David Rodriguez continued his hot streak with an RBI double. Nate Lowes first homer … in the second inning … also scored brother Josh Lowe. But not before Joshs RBI double got the scoring started in the inning. Totaling 15 hits on the night, Charlotte had five batters with multi-hit games including each of the first four batters in the lineup, who combined for 11 hits. Lucius Fox went 2-for-4. Josh Lowe went 3-for-5. Robbie Tenerowicz went 2-for-5. Stone Crabs starter Willy Ortiz tossed five innings, allowing just one run on three hits, but walked four and had five strikeouts. Curtis Taylor threw 2 2/ 3 scoreless innings. He allowed only two hits with four strikeouts in his appearance. Florida Lottery www.flalottery.comPICK 2Apr. 27N .........................4-4 Apr. 27D .........................7-7 Apr. 26N .........................5-6 Apr. 26D .........................7-6 Apr. 25N .........................1-8 Apr. 25D .........................2-9 D-Day, N-NightPICK 3 Apr. 27N ......................7-3-5 Apr. 27D ......................3-9-9 Apr. 26N ......................2-2-5 Apr. 26D ......................5-4-2 Apr. 25N ......................8-8-4 Apr. 25D ......................0-6-3 D-Day, N-NightPICK 4Apr. 27N ..................1-5-6-6 Apr. 27D ..................0-5-3-6 Apr. 26N ..................6-3-2-9 Apr. 26D ..................1-1-6-1 Apr. 25N ..................0-4-0-7 Apr. 25D ..................6-6-3-3 D-Day, N-NightPICK 5Apr. 27N ...............3-8-8-7-9 Apr. 27D ...............8-6-3-2-7 Apr. 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 D-Day, N-NightFANTASY 5Apr. 27 .........6-14-24-28-35 Apr. 26 .........6-12-13-24-26 Apr. 25 .............4-7-8-13-22 € € € PAYOFF FOR Apr. 26 3 5-digit winners $66,424.63 326 .4-digit winners $98.50 9,687 3-digit winners $9.00CASH 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. 27 .............21-24-32-45 Lucky Ball .......................15 Apr. 24 .................7-9-16-42 Lucky Ball .......................16 € € € 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 $5 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. 27 .........2-29-38-63-66 Mega Ball ......................11 Apr. 24 .........3-19-31-32-48 Mega Ball .......................10 € € € 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 millionAssociated PressWASHINGTON „ The Toronto Raptors overcame a halftime deficit in a road playoff game for the first time in 24 tries, using 24 points from Kyle Lowry and a tremendous effort from their finally whole second unit to beat the Washington Wizards 102-92 in Game 6 on Friday night and end their Eastern Conference first-round series. Toronto trailed by as many as 12 points in the first quarter and was down 53-50 at the end of the second. The Raptors first lead did not come until the third quarter, and they were back down by five points entering the final period. But with star guards Lowry and DeMar DeRozan, who had a personal series-low 16 points, resting to begin the fourth, reserves led by point guard Fred VanVleet turned around the game, and the Raptors outscored Washington 29-14 in the last quarter. Bothered by a bad right shoulder, VanVleet had played a total of three minutes in the series until Friday, but he was just what Toronto needed in this g ame, with five points, four assists and four rebounds. It was great to have our full bench back. Freddie back out there with the guys,Ž DeRozan said. Just a testament to what they did all year.Ž Torontos reserves overwhelmed Washingtons in points, 21-6, and rebounds, 15-3, in the second half. Im still looking for that manual that says you cant play that second unit. Theyre too young. Theyre too this. Theyre too that,Ž Toronto coach Dwane Casey said. They closed it out for us toni g ht.Ž The home team had won each of the first five games, but the Raptors were finally able to break that road hex and close things out. The Easts No. 1 seed will face LeBron James Cleveland Cavaliers or the Indiana Pacers next. The Pacers forced a Game 7 on Sunday by avoiding elimination with a 121-87 victory over the Cavs on Friday night.PACERS 121, CAVALIERS 87: Victor Oladipo scored 28 points and posted the “ rst postseason triple-double of his career Friday night, leading the Indiana Pacers to a 121-87 blowout over the Cleveland Cavaliers to even the series at three. Game 7 will be played Sunday in Cleveland. The three-time defending Eastern Conference champs again were led by LeBron James with 22 points, seven assists and “ ve rebounds despite sitting out the entire fourth quarter. NBA: RoundupDown at half, Raptors rally to oust WizardsToronto forward Pascal Siakam dunks during the first half of Game 6 against the Washington Wizards, Friday in Washington. [ALEX BRANDON/THE ASSOCIATED PRESS] By DOUG ALDENAssociated PressBOSTON „ Blake Snell worked into the eighth inning and struck out nine, and the Tampa Bay Rays held off the Boston Red Sox 4-3 on Friday night for their seventh consecutive victory. Wilson Ramos hit a two-run homer in the first inning for the Rays, who handed the Red Sox just their second loss in 10 home games and spoiled Xander Bogaerts return to Bostons lineup. Rob Refsnyder and Daniel Robertson also homered for Tampa Bay. Bogaerts had Bostons first hit off Snell (4-1), a leadoff single in the fifth. He went 3-for-4 in his first action since missing 15 games with a broken bone in his left ankle. Snell allowed two runs on five hits and one walk in 7 1/ 3 innings to win his fourth consecutive start. Alex Colome worked the ninth for his fifth save in seven opportunities, striking out pinch-hitter Andre Benitendi looking to end it. Mookie Betts and J.D. Martinez hit RBI doubles for the Red Sox, who have lost four of six. Drew Pomeranz (0-1) lasted five innings in his second start of the season. Pomeranz, who missed the first 18 games with a forearm injury, allowed four runs „ all on homers„ struck out four and walked two. Ramos two-out blast over the Green Monster scored C.J. Cron in the first. Refsnyder led off the third with another shot over the Monster, his first homer since October 2015. Robertson led off the fourth with another homer to left. Boston didnt have a baserunner until Snell walked Betts to start the fourth. Snell took a shutout into the sixth, when Christian Vazquez led off with a double off the wall in left and scored on Betts one-out double to center. Martinez drove in Betts with a two-out double down the line in right. Betts doubled again in the eighth off Chaz Roe and scored on a single by Martinez.Trainers roomRays: Activated 3B Matt Duffy (strained right hamstring) from the 10-day disabled list and optioned RHP Austin Pruitt to Triple-A Durham. Red Sox: Activated Bogaerts and placed IF/ OF Brock Holt on the 10-day DL because of a strained left hamstring.Up nextRays: RHP Yonny Chirinos (0-1, 2.92 ERA) went 4 2/ 3 innings Sunday while allowing two runs on four hits in his first appearance as the Rays fourth starter. Red Sox: LHP David Price (2-2) gets his third start in the first month of the season against his former club. Price pitched seven scoreless innnings in each of the first two starts against the Rays.MLB: RAYS 4, RED SOX 3 Rays top Red Sox for 7th straight winAP PHOTOTampa Bay Rays Daniel Robertson (28) celebrates his solo home run during the fourth inning of a baseball game against the Boston Red Sox in Boston, Friday. By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ Connor Hellebuyck made 47 saves and the Winnipeg Jets beat the Nashville Predators 4-1 on Friday night in Game 1 of the Western Conference semifinal between the NHLs top teams in the regular season. Not only did the teams top the standings, this series is the first between clubs with the most combined points ever before a conference finals after Nashville (117) edged Winnipeg (114) for the Presidents Trophy. Both the Jets and Predators brought a Vezina Trophy finalist into this series, and the 24-yearold Hellebuyck outdueled veteran Pekka Rinne, who was pulled after the second period after giving up three goals on 16 shots. Hellebuyck, who made his NHL postseason debut in the first round where he finished off Minnesota with back-to-back shutouts, picked up in Nashville where he left off a week ago. Hellebuyck stretched his shutout streak to 163 minutes before Nashville finally scored. Mark Scheifele scored two goals, including an empty-netter as the Jets were outshot 48-19. Brandon Tanev and Paul Stastny also scored to help the Jets „ the NHLs best home team „ steal homeice advantage. Kevin Fiala scored for Nashville, which had won 11 of its last 14 playoff games. The Predators had the sparkling pregame show with the retractable screen dropping from the ceiling and country star Dierks Bentley singing the U.S. anthem, and a couple catfish hit the ice before the puck drop to boot. Then they pelted Hellebuyck with 15 of the first 19 shots. Then the Jets scored the games first goal for a sixth straight playoff game. Tanevs wrister beat Rinnes outstretched right skate at 14:51 of the first. Nashville finished the period with 20 shots, a franchise postseason record for a period, with Hellebuyck continuing his shutout streak started with consecutive shutouts to finish off Minnesota in the first round. The Predators kept shooting away with Hellebuyck making every save, and the Jets proved very opportunistic. Stastny scored off a rebound of Patrik Laines shot at 9:01 of the second on Winnipegs ninth shot for a 2-0 lead. Filip Forsberg, Nashvilles postseason scoring leader, hit the post on the power play with 3:31 left. The Jets killed off the penalty, and Scheifele beat Rinne with a long shot with 2:09 left in the second for a 3-0 lead that silenced the sold-out crowd.NHL: JETS 4, PREDATORS 1Jets grab 1-0 lead with 4-1 win over PredsAP PHOTOWinnipeg Jets left wing Brandon Tanev celebrates after scoring a goal against the Nashville Predators during the first period in Game 1 of an NHL hockey second-round playoff series Friday in Nashville, Tenn.

PAGE 49

going back to my college and NFL days. Ronald is by far the most explosive running back Ive been around. Hes fast. He has great vision, home-run ability and does a really good job of protecting the quarterback. Hes a guy that can stay on the field for three downs and I think the fans will really love his style of play.Ž The Bucs moved on from Doug Martin, cutting him in the offseason, and did nothing in free agency. Peyton Barber, who ended up leading the team in rushing, is also back and will compete for carries with Jones.The corner backsThe Bucs have finally addressed the defensive secondary, using their last two second-round picks Friday night to draft North Carolina cornerback M.J. Stewart and Auburn cornerback Carlton Davis. Stewart, selected with the No. 53 pick overall, left as the Tar Heels all-time leader with 47 passes defensed, with six career interceptions, though none in the last two seasons. Davis, selected at No. 63 after the Bucs traded down seven spots, was a first-team All-SEC selection, running a 4.53 40 at the combine. Davis has just three career interceptions but had 11 breakups this past season. Asked for his strengths as a defensive back, Stewart cited his versatility „ he had five tackles for loss and two sacks this past season. At the combine, he ran the 40 in 4.54 seconds, with a 35-inch vertical and 18 reps at 225 pounds in the bench press. The Bucs took their third second-rounder and traded down, dealing to the Patriots and sliding down seven spots to No. 63, picking up a fourthrounder (117th overall) as part of the deal. The Sun / Saturday, April 28, 2018 www.yoursun.com SP Page 3shut down the Devils top-line last series. Bruins coach Bruce Cassidy does not play the matchup game as much as some coaches. He will match the Bergeron line against the other teams top line. He will also use his fourth line of left wing Tim Schaller, center Sean Kuraly and right wing Noel Acciari in the same fashion. So, expect both lines to face J.T. Miller, Steven Stamkos and Nikita Kucherov.Keep an eye onLW Jake DeBrusk. The Bruins 21-year-old rookie scored five goals against the Leafs, including the game-winner in Game 7. He plays a physical game and has the skills of a goal-scorer.Power playsThe Bruins power play was second among all 16 teams in the first round with a 31.8 percent success rate. The Lightning was able to roll past the Devils based on the strength of a penalty kill that had a 84.2 percent success rate. The matchup this series is different from the last, so it will be interesting to see how the Lightning penalty kill measures up to the Bergeron line when that line had the man advantage.Could be an issueFaceoffs. In Bergeron, the Bruins boast one of the elite faceoff men in the NHL. He won 57.31 percent of his faceoffs during the regular season and 60.96 during the first round. The Lightning do not have anyone nearly that good. While the Lightning has improved in the dot during the second half of the season, drawing against Bergeron will be a major test.CoachingExperience favors the Lightning since Jon Cooper has coached into the conference semifinals three times in four postseason appearances. The Lightning are 29-23 in the playoffs with Cooper behind the bench. His style divers from Bruce Cassidy in that Cooper is more of a match-up coach. Cassidy won his first series in three trips to the postseason as an NHL coach. He has an 8-11 record. Experience should help, though that can be irrelevant if one goalie becomes incredibly hot and the other one not so much. Tech and Washington State. There are 129 FBS programs, to the AP heard from 67 percent of them. Memphis said it spent $18,000 to conduct a practice in Brentwood, a Nashville suburb about a 3 1/ 2-hour drive from campus. Memphis wanted the excursion to resemble its road-game routine as much as possible so players checked into a hotel and ate a meal, though they didnt stay overnight. The cost included bus transportation, hotel fees and meals and pizza for the drive back to Memphis. To be able to take our program on the road and be able to showcase that across the state and in a community where there are so many people celebrating the Tigers, it provides us a wonderful time as a team to be able to go away and to be able to have that experience,Ž Memphis coach Mike Norvell said. Arkansas held its spring game in Little Rock because of construction at its home stadium in Fayetteville. Florida Atlantic held scrimmages in Fort Lauderdale and Miami. Oregon had a practice at Portland and Oregon State conducted one in Beaverton, Oregon. Washington State had its spring game in Spokane for an eighth straight year. Wyoming spent between $3,000 and $4,000 to hold a spring practice session last year in Casper, about 150 miles from campus. They are the exceptions. Most college programs stay on campus for spring practice, noting the cost of moving out of town for just one workout outweigh the potential benefits. You dont have a ton of time and contact hours with your team,Ž Notre Dame coach Brian Kelly said. If you can create an opportunity off campus, it makes sense, but the logistics are hard. And its expensive. I know, well, youre talking about expenses at Notre Dame, but the reality of it is, is it worth the expense of shipping your players off campus? And you generally have to take up some of their free time to do it. I dont see (what) the net benefit is of doing it off campus.Ž The idea of sending teams out of town garnered plenty of attention in recent years when Michigan coach Jim Harbaugh sent the Wolverines on spring-break trips to IMG Academy in Bradenton, Florida, and to Rome. Power Five schools responded last year by voting to prohibit coaches from taking teams off campus for practice during any vacation period outside a sports season Michigan left for Paris this week, but no practices were planned. For the last six years, Texas Tech has held at least one spring workout in Midland, Texas, about a two-hour drive from campus. The Red Raiders also visited the Dallas Cowboys Frisco headquarters this spring. Its incredible to have 300 recruits watching your program and your product, and to have our incredible Dallas alumni base who show up in droves every time were in this area,Ž Texas Tech coach Kliff Kingsbury said after the Frisco scrimmage. And its great for our players to work the travel process, (experience) a new environment and come out here and have to play here in front of a bunch of people.Ž Florida Atlantic even found a way to do some community service while heading off campus. The Owls Fort Lauderdale scrimmage included a youth camp in which proceeds benefited families affected by the deadly shooting at Stoneman Douglas High School in Parkland, Florida. Other coaches believe the benefits of conducting a scrimmage out of town are outweighed by the drawbacks. Northern Illinois coach Rod Carey held a practice in Chicago two years ago and decided afterward it wasnt worth the trouble. He hoped the practice would help attract prospects but determined that a much bigger benefit comes from having potential recruits actually see the campus. Recruits are permitted to attend the off-campus practices, but coaches cant have any contact with them in that setting. Carey also said his team didnt practice effectively after a long bus ride. I wont do that again,Ž Carey said. Every situation is different, too. While Memphis or Wyoming or Northern Illinois might be trying to raise their profile with an off-campus practice, sometimes its not needed. For instance, South Florida coach Charlie Strong noted he didnt need his team to visit other parts of Florida to attract recruits because Tampa already features so many prospects and is easily accessible to many others. Houston is in a similar position and wanted to keep things as simple as possible this spring after making multiple staff changes, though Cougars coach Major Applewhite said he might take his team out of town next spring. Texas Tech, located in a less populous area of the Lone Star State, benefits more from traveling to areas that might have plenty of recruits. Wyoming is the lone FBS program in a geographically large state with a small population. The Cowboys previously have held spring practice sessions in Cheyenne and Casper. Although a scheduling conflict prevented them from leaving campus this year, they intend to make one of these trips again next spring as a way to reach out to its fan base. COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda BUCSFrom Page 1Cash said. What were basically or what Im saying at that point is that I dont care about that runner and Ive got all the confidence in the world for Chris to get the (hitter) out. Chris kind of took it upon himself. He went Julian Tavarez on me, diving over everything. But ultimately, you know what, I should have done a better job of communicating with him. And well make sure that play doesnt occur anymore.Ž Archer felt he had sound reasoning. Get an out,Ž he said. Im athletic. From the team perspective it wouldnt be smart for me to do something silly and get hurt. But I train to be an athlete. I saw the dude take off. It was a close play. If I would have got an out there I would have looked like a genius. But if I would have got hurt I would have looked like an idiot. Fortunately that didnt happen and it was neutral, and I got the out (striking out Davis). Theyve advised me not to do that again.Ž Archer said it was a very, very heads up playŽ on Petersons part, though he still feels he could get the out if the situation arises again. Overall, Cash said Archer pitched better than his stat line showed, allowing four runs on 11 hits, throwing 115 pitches. Obviously I didnt want to give up that two-run homer but we had a big lead I was attacking … attack, attack, attack,Ž Archer said. I did some really good things. Gave up a few more runs but it really doesnt matter … we won the game.ŽLOCALFrom Page 1MATCHUPSFrom Page 1RAYSFrom Page 1 AP PHOTOIn this Dec. 2, 2017, file photo, Memphis head coach Mike Norvell is shown on the sideline before the American Athletic Conference championship NCAA college football game against Central Florida, in Orlando, Fla. AP PHOTOIn this March 24, 2018, file photo, Texas Techs Desmond Nisby (32) runs down the field during spring football scrimmage in Midland, Texas.

PAGE 50

Page 4 SP www.yoursun.com Saturday, April 28, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston196.760„„6-4L-18-211-4 NewYork159.6253„8-2W-611-54-4 Toronto1411.560514-6L-38-66-5 TampaBay1113.458748-2W-76-75-6 Baltimore719.2691292-8W-14-93-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1410.583„„6-4W-18-46-6 Detroit1014.417455-5L-36-74-7 Minnesota812.400452-8L-75-33-9 Chicago616.273782-8W-12-104-6 KansasCity518.217892-8L-31-104-8 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston179.654„„7-3W-17-510-4 LosAngeles169.640„4-6L-15-711-2 Seattle1411.560215-5L-15-59-6 Oakland1312.520328-2L-18-65-6 Texas1017.370764-6W-24-126-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork158.652„„4-6L-27-48-4 Philadelphia159.625„6-3L-110-35-6 Atlanta1410.58315-4W-28-46-6 Washington1115.423544-6L-13-88-7 Miami718.280983-7L-13-104-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis159.625„„8-2W-27-58-4 Milwaukee1611.593„8-2L-28-68-5 Chicago1310.565117-3W-25-48-6 Pittsburgh1411.560113-7W-27-57-6 Cincinnati520.20010103-7L-23-92-11 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona187.720„„7-3W-29-39-4 Colorado1512.556416-4W-35-710-5 LosAngeles1112.478637-3L-27-84-4 SanFrancisco1113.458635-5L-15-56-8 SanDiego917.346963-7L-24-105-7 MAJORLEAGUEBASEBALLCUBS3,BREWERS2MILWAUKEEABRHBIBBSOAVG. Caincf211020.300 Y elichlf300102.281 A guilar1b300101.381 J enningsp0000001.000 J effressp000000--Drakep000000--S haw3b400001.263 S antanarf301010.247 Perez2b400002.184 S ogardss310012.118 Pinac401001.205 S uterp201000.125 W illiamsp000000--a-Braunph-1b200001.268 T otals3024 2410 CHICAGOABRHBIBBSOAVG. A lmoracf411002.308 Baez2b411100.307 Rizzo1b401100.175 Contrerasc400002.268 Bote3b400000.111 Happlf401002.246 Russellss311000.215 Heywardrf100010.247 Darvishp101000.143 Cishekp000000.500 Duensingp000000--S tropp000000--b-Caratiniph101000.297 Edwardsp000000--Morrowp000000--T OTALS3037216 MILWAUKEE100000100„241 CHICAGO20000010X„371 a-”iedoutforWilliamsinthe7th.b-singled f orStropinthe7th. E„Sogard(2),Heyward(1).LOB„ Milwaukee7,Chicago6.2B„Santana(2), A lmora(5),Darvish(1).RBIs„Yelich(9), A guilar(8),Baez(25),Rizzo(8).SB„Cain (6),Baez(2).SF„Yelich,Aguilar.S„ Heyward,Darvish. MILWAUKEEIPHRERBBSONPERA S uter55 221393 5.34 Williams10 000116 2.16 J nnngs,L,2-1.12 100010 1.46 J effress.20 000112 0.64 Drake10000117 5.40 CHICAGOIPHRERBBSONPERA Darvish63 1028104 5.26 Cishek,H,3.11 112015 2.92 Dnsng,BS,1-1.10 00004 0.00 S trop,W,3-0.1000003 2.79 Edwards,H,610000018 0.71 Morrow,S,6-610000211 0.00 Inheritedrunners-scored„Jeffress2-1, Duensing3-1,Strop2-0. T „3:03.A„35,579(41,649).ORIOLES6,TIGERS0DETROITABRHBIBBSOAVG. Martincf400001.275 Candelario3b300001.281 Cabrera1b300011.313 Castellanosrf401001.327 Martinezdh300011.239 J .Joneslf300002.259 McCannc300000.232 Iglesiasss301000.222 D.Machado2b300000.210 T OTALS2902027 BALTIMOREABRHBIBBSOAVG. Mancinilf400001.266 S antanderrf000000.194 Peterson2b412100.300 M.Machadoss312210.356 A .Jonescf400000.257 Davis1b400002.167 V alencia3b411001.178 A lvarezdh322300.218 Gentryrf-lf300001.186 J osephc311000.130 T OTALS3268615 DETROIT000000000„020 BALTIMORE10001121X„680 LOB„Detroit5,Baltimore3.2B„Iglesias (5),Peterson(2),Joseph(1).HR„M. Machado(9),offFiers;Alvarez(3),offFiers; A lvarez(4),offBarbato.RBIs„Peterson (3),M.Machado2(20),Alvarez3(10).SB„ Peterson(2). Runnersleftinscoringposition„Detroit3 (Martin,Martinez2);Baltimore1(Davis). RISP„Detroit0for5;Baltimore2for5. Runnersmovedup„D.Machado. DETROITIPHRERBBSONPERA Fiers,L,2-264 331582 3.91 Barbato24 3300 3213.50 BALTIMOREIPHRERBBSONPERA T illman,W,1-471 002598 7.03 Bleier10 000011 0.54 Givens11000218 4.97 HBP„Tillman(Candelario).WP„Barbato, Givens. Umpires„Home,BruceDreckman;First, MikeEstabrook;Second,ChadFairchild; T hird,AlfonsoMarquez. T „2:26.A„14,223(45,971).PHILLIES7,BRAVES3 A TLANTAABRHBIBBSOAVG. Inciartecf410011.262 A lbies2b411002.287 Freeman1b412100.333 Markakisrf401000.303 S uzukic400001.292 A cunalf402101.462 S wansonss400002.303 Flaherty3b401001.307 T eheranp100000.000 Friedp100000.000 a-Camargoph101000.308 W hitleyp000000--Moylanp000000--d-Tuckerph101000.257 T OTALS3639218 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b310011.300 S antana1b210021.170 Herreracf422400.348 Hoskinslf402001.346 Altherrrf300010.169 Kingery3b411001.213 Crawfordss311001.190 Alfaroc413300.208 Nolap100001.000 b-Williamsph100000.208 Hunterp000000--c-Florimonph100000.188 Nerisp000000.000 TOTALS3079746 ATLANTA300000000„390 PHILADELPHIA30000121X„791 a-singledforFriedinthe7th.b-poppedout forNolainthe7th.c-linedoutforHunterin the8th.d-singledforMoylaninthe9th. E„Crawford(5).LOB„Atlanta7, Philadelphia5.2B„Albies(11),Markakis (6),Acuna(2),Crawford(3).HR„Herrera (2),offTeheran;Herrera(3),offFried;Alfaro (2),offWhitley.RBIs„Freeman(18),Acuna (3),Herrera4(13),Alfaro3(6).SB„Inciarte (10),Albies(2),Freeman(2).S„Nola. Runnersleftinscoringposition„Atlanta 4(Inciarte,Suzuki,Acuna,Swanson); Philadelphia2(Santana,Florimon).RISP„ Atlanta3for9;Philadelphia3for6. GIDP„Swanson,Altherr. DP„Atlanta1(Flaherty,Albies,Freeman); Philadelphia1(Hernandez,Crawford, Santana). ATLANTAIPHRERBBSONPERA Teheran32 332243 4.50 Fried,L,0-232 111347 9.00 Whitley12 2211 2018.00 Moylan13 110017 3.38 PHILADELPHIAIPHRERBBSONPERA Nola,W,3-177 3314101 2.58 Hunter,H,111 000115 0.00 Neris11 000318 3.27 HBP„Moylan(Crawford). Umpires„Home,PaulNauert;First,Kerwin Danley;Second,ScottBarry;Third,Ramon DeJesus. T„2:50.A„27,076(43,647).INDIANS6,MARINERS5SEATTLEABRHBIBBSOAVG. Gordoncf300002.277 Rominecf000010.000 Segurass401000.286 Cano2b400002.307 Cruzdh400001.250 Seager3b321011.250 Hanigerrf322211.307 Zuninoc411300.214 Gamellf400002.107 Healy1b301001.138 TOTALS32565310 CLEVELANDABRHBIBBSOAVG. Lindorss513101.235 Kipnis2b511002.175 Gonzalez2b000000.222 J.Ramirez3b400000.239 Brantleylf313200.344 Encarnaciondh411101.180 Alonso1b411100.221 Gomesc311102.233 Naquinrf402001.292 Zimmercf401002.266 TOTALS36613609 SEATTLE000000203„560 CLEVELAND30100200X„6130 LOB„Seattle3,Cleveland8.2B„Haniger (6),Lindor(6),Kipnis(6),Naquin(1), Zimmer(4).3B„Brantley(1).HR„Haniger (9),offKluber;Zunino(3),offAllen; Lindor(4),offE.Ramirez;Brantley(2),off E.Ramirez;Encarnacion(6),offE.Ramirez; Alonso(7),offE.Ramirez;Gomes(4),off E.Ramirez.RBIs„Haniger2(26),Zunino3 (7),Lindor(10),Brantley2(10),Encarnacion (10),Alonso(16),Gomes(8).SF„Brantley. Runnersleftinscoringposition„Seattle 1(Cano);Cleveland5(Lindor2,Kipnis, J.Ramirez,Encarnacion).RISP„Seattle1for 2;Cleveland1for10. Runnersmovedup„Zimmer,J.Ramirez. GIDP„Segura. DP„Cleveland1(Lindor,Kipnis,Alonso). SEATTLEIPHRERBBSONPERA E.Ramirez,L,0-259 660583 10.24 Rzepczynski12 000221 9.00 LeBlanc22 000226 4.61 CLEVELANDIPHRERBBSONPERA Kluber,W,4-18.24333101162.18 Allen.12220081.59 E.Ramirezpitchedto2battersinthe6th. Inheritedrunners-scored„Allen1-1.HBP„E. Ramirez(Gomes). Umpires„Home,ChadWhitson;First,Mark Wegner;Second,JimReynolds;Third,Mike DiMuro. T„2:36.A„16,335(35,225).DIAMONDBACKS5,NATIONALS4ARIZONAABRHBIBBSOAVG. Peraltalf400001.302 Dysonrf400000.185 Goldschmidt1b411002.278 Pollockcf433200.286 Descalso3b211211.197 Marte2b400000.222 Ahmedss401101.197 Mathisc200011.185 Godleyp200002.111 Cha“np000000--b-Owingsph100000.246 Hiranop000000--Bradleyp000000--Boxbergerp000000--TOTALS3156528 WASHINGTONABRHBIBBSOAVG. Turnerss512001.274 Kendrick2b513201.303 Harperrf310021.250 Zimmerman1b501001.188 Adamslf312000.267 a-Sierraph-lf200002.243 Wietersc301111.206 Stevensoncf401002.429 Difo3b300101.200 Strasburgp301001.182 Solisp000000--Madsonp000000--c-Taylorph100000.221 Doolittlep000000--TOTALS374114311 ARIZONA020102000„560 WASHINGTON003010000„4111 a-struckoutforAdamsinthe6th.b-reached onerrorforCha“ninthe7th.c-grounded outforMadsoninthe8th. E„Difo(2).LOB„Arizona2,Washington 10.2B„Descalso(3),Kendrick(9).3B„ Pollock(2).HR„Pollock(6),offStrasburg; Kendrick(3),offGodley.RBIs„Pollock2 (19),Descalso2(12),Ahmed(15),Kendrick 2(10),Wieters(4),Difo(7).CS„Ahmed(1), Owings(3).SF„Descalso,Difo. Runnersleftinscoringposition„Arizona 1(Ahmed);Washington5(Turner, Zimmerman2,Adams2).RISP„Arizona1 for3;Washington2for9. Runnersmovedup„Marte2,Zimmerman. DP„Arizona1(Goldschmidt,Ahmed). ARIZONAIPHRERBBSONPERA Godley,W,4-1510 4434109 3.81 Cha“n,H,411 000217 1.00 Hirano,H,610 000316 1.59 Bradley,H,810 000111 1.88 Boxberger,S,7-710 000110 2.70 WASHINGTONIPHRERBBSONPERA Strasburg,L,.26.16 5527103 3.63 Solis10 00005 4.50 Madson.20 00003 6.00 Doolittle10 00018 2.45 Inheritedrunners-scored„Solis1-0. Umpires„Home,TonyRandazzo;First, NicLentz;Second,BillWelke;Third,Mike Everitt. T„3:02.A„26,517(41,313).RANGERS6,BLUEJAYS4TEXASABRHBIBBSOAVG. DeShieldscf411000.185 Choodh410010.233 Profarss400001.222 Mazararf423200.302 Gallolf422201.240 Kiner-Falefa3b301001.280 Guzman1b402201.244 Centenoc300011.167 Robinson2b401002.172 TOTALS34610627 TORONTOABRHBIBBSOAVG. Pearcelf501201.288 Hernandezrf511001.300 Smoak1b404100.275 Solarte3b411001.229 Pillarcf402100.292 R.Martinc411000.140 Moralesdh300012.195 1-Grichukpr-dh000000.079 Travis2b300000.148 a-Grandersonph100000.321 GurrielJr.2b000000.222 Diazss310000.183 TOTALS36410415 TEXAS400002000„6102 TORONTO121000000„4100 a-groundedoutforTravisinthe8th. 1-ranforMoralesinthe8th. E„Profar2(6).LOB„Texas5,Toronto 7.2B„Mazara(3),Guzman(4),Pearce (5),Hernandez(5),Smoak(7),Pillar(8), R.Martin(2).3B„Pillar(1).HR„Gallo(8), offStroman.RBIs„Mazara2(12),Gallo2 (19),Guzman2(9),Pearce2(13),Smoak (14),Pillar(10).CS„Kiner-Falefa(1).S„ DeShields,Kiner-Falefa. Runnersleftinscoringposition„Texas 5(DeShields2,Profar,Gallo,Centeno); Toronto4(Hernandez,Solarte,Pillar, Morales).RISP„Texas2for9;Toronto2 for10. Runnersmovedup„Profar,Robinson. TEXASIPHRERBBSONPERA Minor,W,2-169 440494 4.33 Jepsen,H,2.20 000012 4.63 Claudio,H,5.11 00008 6.75 C.Martin,H,610 001010 2.70 Kela,S,5-510 00015 3.12 TORONTOIPHRERBBSONPERA Stroman,L,0-35.186614918.88 Clippard.20 001016 2.02 Loup10000111 4.32 Axford220002232.70 Inheritedrunners-scored„Claudio1-0, Clippard1-0.HBP„Minor(Diaz).WP„Minor 2,Clippard. Umpires„Home,MikeMuchlinski;First, MikeWinters;Second,TimTimmons;Third, RobDrake. T„2:50.A„26,312(53,506).RAYS4,REDSOX3TAMPABAYABRHBIBBSOAVG. Duffy3b501002.262 Crondh312010.278 Gomezrf400003.168 Ramosc411200.261 Robertson2b312100.364 Miller1b401000.216 Hechavarriass401000.272 Smithcf400000.333 Refsnyderlf212110.200 b-Spanph-lf000010.254 TOTALS33410435 BOSTONABRHBIBBSOAVG. Bettsrf322110.341 Ramirezdh400002.314 Martinezlf402201.315 Moreland1b400002.288 Bogaertsss403001.405 Nunez3b-2b400002.241 BradleyJr.cf400002.205 Vazquezc311000.194 c-Benintendiph100001.229 Lin2b200000.240 a-Swihartph100000.167 Devers3b000000.261 TOTALS34383111 TAMPABAY201100000„4101 BOSTON000002010„380 a-”iedoutforLininthe8th.b-pinchhit forRefsnyderinthe9th.c-struckoutfor Vazquezinthe9th. E„Snell(1).LOB„TampaBay6,Boston5. 2B„Robertson(6),Betts2(10),Martinez (6),Bogaerts(8),Vazquez(4).HR„Ramos (3),offPomeranz;Refsnyder(1),off Pomeranz;Robertson(3),offPomeranz. RBIs„Ramos2(11),Robertson(7), Refsnyder(1),Betts(18),Martinez2(20). SB„Betts(3).CS„Refsnyder(1),Span(1). Runnersleftinscoringposition„Tampa Bay2(Hechavarria2);Boston2(Moreland, Vazquez).RISP„TampaBay0for4;Boston 3for12. Runnersmovedup„BradleyJr..GIDP„Cron, Smith,Moreland,BradleyJr.. DP„TampaBay2(Hechavarria,Robertson, Miller),(Robertson,Hechavarria,Miller); Boston2(Lin,Bogaerts,Moreland), (Velazquez,Lin,Moreland). TAMPABAYIPHRERBBSONPERA Snell,W,4-17.15 2219104 2.52 Roe,H,6.22110015 3.60 Colome,S,5-711 000219 5.73 BOSTONIPHRERBBSONPERA Pomeranz,L,0-156 442481 7.27 Velazquez3.14 001053 2.25 Hembree.20 00015 3.46 Inheritedrunners-scored„Hembree1-0. HBP„Velazquez(Robertson). Umpires„Home,SamHolbrook;First, RyanBlakney;Second,JimWolf;Third,D.J. Reyburn. T„3:10.A„32,620(37,731).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,25; Gardner,NewYork,23; Judge,NewYork,22; Semien,Oakland,22;Gregorius,NewYork,21;Trout, LosAngeles,20;Chapman, Oakland,19;Correa,Houston,19;Springer,Houston, 19;Stanton,NewYork,18. RBI: Gregorius,NewYork, 29;Haniger,Seattle,24; Lowrie,Oakland,24;Davis, Oakland,23;GSanchez, NewYork,21;Correa,Houston,19;5tiedat18. HITS: Lowrie,Oakland, 37;Altuve,Houston,34; Machado,Baltimore, 34;Castellanos,Detroit, 31;Correa,Houston,30; Moustakas,KansasCity,30; Semien,Oakland,30;Gregorius,NewYork,29;Judge, NewYork,29;Segura, Seattle,29. DOUBLES: Andujar,New York,9;Segura,Seattle,9; 10tiedat8. TRIPLES: Candelario, Detroit,3;Chapman,Oakland,3;Benintendi,Boston, 2;Castellanos,Detroit, 2;Cozart,LosAngeles,2; Fisher,Houston,2;Martin, Detroit,2;Smith,Tampa Bay,2;YSanchez,Chicago, 2;Wendle,TampaBay,2. HOMERUNS: Trout,Los Angeles,10;Gregorius, NewYork,9;Betts,Boston, 8;Haniger,Seattle,8; Machado,Baltimore,8;6 tiedat7. STOLENBASES: Gordon, Seattle,9;Anderson,Chicago,8;Benintendi,Boston, 5;Gentry,Baltimore,5; Lindor,Cleveland,5;Smith, TampaBay,5;Trout,Los Angeles,5;7tiedat4. PITCHING: Carrasco,Cleveland,4-0;Porcello,Boston, 4-0;Severino,NewYork, 4-1;Verlander,Houston, 4-0;14tiedat3. ERA: Manaea,Oakland, 1.23;Cole,Houston,1.29.BOXSCORES ROUNDUP/MATCHUPSChicagoCubs3,Milwaukee2: Yu Darvishbouncedbackfromapair ofpooroutingstoallowonlyan unearnedruninsixinnings,andAddisonRussellscoredthego-aheadrun onshortstopEricSogardsseventhinningerror. Baltimore6,Detroit0: ChrisTillman pitchedseveninningsofone-hitball forhis“rstvictorysincelastMay andtheOriolessnappeda“ve-game skidwithawinovertheTigers. Philadelphia7,Atlanta3: Odubel HerrerahittwohomersandAaron Nolapitchedseveninningstohelp thePhilliesbeattheBraves.Braves right-handerJulioTeheranleftafter threeinningsbecauseoftightnessin hisrightuppertrapezius. Texas6,Toronto4: RonaldGuzman hitatiebreakingtwo-runsingleinthe sixthinning,andtheRangersbeat theBlueJays.Cleveland6,Seattle5: CoreyKluberstruckout10in82/3 inningsandtheIndianshit“vesolo homeruns,includingthreeinthe“rst inning,tobeattheMariners. Arizona5,Washington4: A.J.Pollack homeredandscoredthreerunsto helptheDiamondbacksbeatthe Nationals. TampaBay4,Boston3: BlakeSnell workedintotheeighthinningand struckoutnine,andtheRaysheld offtheRedSoxfortheirseventh consecutivevictory. LATE CincinnatiatMinnesota OaklandatHouston ChicagoWhiteSoxatKansasCity N.Y.YankeesatL.A.Angels St.LouisatPittsburgh ColoradoatMiami N.Y.MetsatSanDiego L.A.DodgersatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA MilwaukeeGuerra(R)2-00.563-00-05.21.59 ChicagoQuintana(L)2:20p2-17.783-11-115.01.20 ArizonaCorbin(L)4-01.894-10-00.00.00 WashingtonHellickson(R)4:05p0-04.501-10-06.01.50 LosAngelesBuehler(R)0-00.001-00-02.04.50 SanFranciscoStratton(R)4:05p2-12.324-10-14.16.23 AtlantaFoltynewicz(R)1-12.771-41-118.03.00 PhiladelphiaPivetta(R)6:05p1-02.575-03-017.02.12 St.LouisFlaherty(R)0-01.800-10-00.00.00 PittsburghWilliams(R)7:05p3-12.153-20-213.18.78 ColoradoMarquez(R)1-26.143-20-14.110.38 MiamiSmith(L)7:10p0-35.821-40-00.00.00 NewYorkVargas(L)0-00.000-00-00.00.00 SanDiegoLucchesi(L)8:40p2-12.702-30-00.00.00 LosAngelesWood(L)0-23.722-32-018.04.00 SanFranciscoCueto(R)10:05p2-00.353-11-222.25.96AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ChicagoFulmer(R)1-16.502-20-00.00.00 KansasCitySkoglund(L)2:15p0-28.591-20-03.06.00 TampaBayChirinos(R)0-12.921-30-00.00.00 BostonPrice(L)4:05p2-22.933-20-08.02.25 TexasColon(R)0-02.591-22-117.23.57 TorontoGarcia(L)4:07p2-14.573-10-00.00.00 SeattleLeake(R)2-26.593-20-16.24.05 ClevelandCarrasco(R)4:10p4-02.314-11-113.22.63 DetroitLiriano(L)2-13.132-20-16.22.70 BaltimoreCashner(R)7:05p1-33.601-40-00.00.00 OaklandMengden(R)2-23.863-20-06.03.00 HoustonMcCullersJr.(R)7:10p3-14.673-20-04.110.38 NewYorkTanaka(R)3-25.283-20-06.21.35 LosAngelesRichards(R)9:07p3-03.464-10-00.00.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA CincinnatiRomano(R)1-24.442-30-00.00.00 MinnesotaOdorizzi(R)2:10p1-24.502-30-07.03.86 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLAPRIL28 1901: ClevelandpitcherBockBakergaveuparecord23 singlesastheChicagoWhiteSoxbeattheIndians13-1. 1930: The“rstnightgameinorganizedbaseballwas playedinIndependence,Kan.InaWesternAssociation game,MuskogeedefeatedIndependence13-3. 1934: DetroitsGooseGoslinhitintofourdoubleplays, buttheTigersstillbeatCleveland4-1. 1945: ChicagosHankWysepitchedaone-hitterover Pittsburghfora6-0win.TheonlyPiratehitwasbyBill Salkeldintheeighthinning. 1956: CincinnatirookieFrankRobinsonhitthe“rsthome runofhis586lifetimehomersina9-1winoverChicago. RobinsonhomercameoffPaulMinnerinCrosleyField. 1961: WarrenSpahn,attheageof40,no-hittheSan FranciscoGiants1-0atMilwaukee. 1966: ClevelandsSonnySiebertdefeatedtheAngels2-1 astheIndianstiethemodernmajorleaguerecordwith its10thstraightwinsinceopeningday. 1971: HankAaronconnectedoffGaylordPerryforhis 600thcareerhomerunintheAtlantaBraves10-inning, 6-5losstotheSanFranciscoGiants. 1982: PhiladelphiasPeteRosewent5-for-5totieMaxCarey fortheNLrecordwithninecareer5-hitgames.ThePhillies scoredsixrunsinthetopoftheninthtobeatLosAngeles9-3. 1988: ThewinlessBaltimoreOriolessetanAmerican Leaguerecordbylosingtheir21ststraight,fallingtothe MinnesotaTwins4-2. 1989: RickeyHendersonoftheNewYorkYankeesseta majorleaguerecordwhenheledoffagamewithahome runforthe36thtimeinhiscareer,breakingatiewith BobbyBonds.THURSDAYSGAMES AmericanLeague N.Y.Yankees4,Minnesota3 Seattle5,Cleveland4 TampaBay9,Baltimore5 Boston5,Toronto4 ChicagoWhiteSox6,KansasCity3 NationalLeague Atlanta7,Cincinnati4 Arizona8,Philadelphia2 St.Louis4,N.Y.Mets3,13inn. ChicagoCubs1,Milwaukee0 Interleague Pittsburgh1,Detroit0 SUNDAYSGAMES AmericanLeague DetroitatBaltimore,1:05p.m. TampaBayatBoston,1:05p.m. TexasatToronto,1:07p.m. SeattleatCleveland,1:10p.m. OaklandatHouston,2:10p.m. Chi.WhiteSoxatKansasCity,2:15p.m. N.Y.YankeesatL.A.Angels,8:07p.m. NationalLeague ColoradoatMiami,1:10p.m. ArizonaatWashington,1:35p.m. AtlantaatPhiladelphia,1:35p.m. St.LouisatPittsburgh,1:35p.m. MilwaukeeatChicagoCubs,2:20p.m. L.A.DodgersatSanFrancisco,4:05p.m. N.Y.MetsatSanDiego,4:10p.m. Interleague CincinnatiatMinnesota,2:10p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MMachadoBal261011436.356 GregoriusNYY24822129.354 LowrieOak251051337.352 BettsBos23882730.341 CorreaHou25881930.341 JudgeNYY24862229.337 AltuveHou261021434.333 MSmithTB2272924.333 CastellanosDet24981532.327 SimmonsLAA24851727.318 NATIONALLEAGUE PlayerGABRHPct. PhamStL22762128.368 OHerreraPhi24891631.348 HoskinsPhi25781627.346 ArenadoCol21731225.342 FFreemanAtl25931931.333 CabreraNYM22891629.326 GrandalLAD19711223.324 WinkerCin2262720.323 BryantChC19691222.319 DPeraltaAri20821326.317 ThroughApril26

PAGE 51

The Sun / Saturday, April 28, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN 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 10 13 .435 8 Baltimore 7 19 .269 13 CENTRAL DIVISION W L Pct. GB Cleveland 14 10 .583 „ Detroit 10 14 .417 4 Minnesota 8 12 .400 4 Chicago 6 16 .273 7 Kansas City 5 18 .217 8 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 8Thursdays GamesPittsburgh 1, Detroit 0 N.Y. Yankees 4, Minnesota 3 Seattle 5, Cleveland 4 Tampa Bay 9, Baltimore 5 Boston 5, Toronto 4 Chicago White Sox 6, Kansas City 3Fridays GamesBaltimore 6, Detroit 0 Cleveland 6, Seattle 5 Texas at Toronto, late Tampa Bay at Boston, late Cincinnati at Minnesota, late Oakland at Houston, late Chicago White Sox at Kansas City, late N.Y. Yankees at L.A. Angels, lateTodays GamesCincinnati (Romano 1-2) at Minnesota (Odorizzi 1-2), 2:10 p.m. Chicago White Sox (Fulmer 1-1) at Kansas City (Skoglund 0-2), 2:15 p.m. Tampa Bay (Chirinos 0-1) at Boston (Price 2-2), 4:05 p.m. Texas (Colon 0-0) at Toronto (Garcia 2-1), 4:07 p.m. Seattle (Leake 2-2) at Cleveland (Carrasco 4-0), 4:10 p.m. Detroit (Liriano 2-1) at Baltimore (Cashner 1-3), 7:05 p.m. Oakland (Mengden 2-2) at Houston (McCullers 3-1), 7:10 p.m. Chicago White Sox (TBD) at Kansas City (TBD), 7:15 p.m. N.Y. Yankees (Tanaka 3-2) at L.A. Angels (Richards 3-0), 9:07 p.m.Sundays GamesDetroit at Baltimore, 1:05 p.m. Tampa Bay at Boston, 1:05 p.m. Texas at Toronto, 1:07 p.m. Seattle at Cleveland, 1:10 p.m. Cincinnati at Minnesota, 2:10 p.m. Oakland at Houston, 2:10 p.m. Chicago White Sox at Kansas City, 2:15 p.m. N.Y. Yankees at L.A. Angels, 8:07 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 15 .423 5 Miami 7 17 .292 8 CENTRAL DIVISION W L Pct. GB St. Louis 15 9 .625 „ Milwaukee 16 11 .593 Chicago 13 10 .565 1 Pittsburgh 14 11 .560 1 Cincinnati 5 20 .200 10 WEST DIVISION W L Pct. GB Arizona 18 7 .720 „ Colorado 14 12 .538 4 Los Angeles 11 12 .478 6 San Francisco 11 13 .458 6 San Diego 9 17 .346 9Thursdays GamesAtlanta 7, Cincinnati 4 Pittsburgh 1, Detroit 0 Arizona 8, Philadelphia 2 St. Louis 4, N.Y. Mets 3, 13 innings Chicago Cubs 1, Milwaukee 0Fridays GamesChicago Cubs 3, Milwaukee 2 Arizona 5, Washington 4 Philadelphia 7, Atlanta 3 St. Louis at Pittsburgh, late Colorado at Miami, late Cincinnati at Minnesota, late N.Y. Mets at San Diego, late L.A. Dodgers at San Francisco, lateTodays GamesCincinnati (Romano 1-2) at Minnesota (Odorizzi 1-2), 2:10 p.m. Milwaukee (Guerra 2-0) at Chicago Cubs (Quintana 2-1), 2:20 p.m. Arizona (Corbin 4-0) at Washington (Hellickson 0-0), 4:05 p.m. L.A. Dodgers (Buehler 0-0) at San Francisco (Stratton 2-1), 4:05 p.m., 1st game Atlanta (Foltynewicz 1-1) at Philadelphia (Pivetta 1-0), 6:05 p.m. St. Louis (Flaherty 0-0) at Pittsburgh (Williams 3-1), 7:05 p.m. Colorado (Marquez 1-2) at Miami (Smith 0-3), 7:10 p.m. N.Y. Mets (Vargas 0-0) at San Diego (Lucchesi 2-1), 8:40 p.m. L.A. Dodgers (Wood 0-2) at San Francisco (Cueto 2-0), 10:05 p.m., 2nd gameSundays GamesColorado at Miami, 1:10 p.m. Arizona at Washington, 1:35 p.m. Atlanta at Philadelphia, 1:35 p.m. St. Louis at Pittsburgh, 1:35 p.m. Cincinnati at Minnesota, 2:10 p.m. Milwaukee at Chicago Cubs, 2:20 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. N.Y. Mets at San Diego, 4:10 p.m.FLORIDA STATE LEAGUEAt A Glance All Times EDTNorth Division W L Pct. GB Daytona (Reds) 15 6 .714 „ Tampa (Yankees) 12 10 .545 3 Lakeland (Tigers) 10 12 .455 5 Dunedin (Blue Jays) 9 12 .429 6 Clearwater (Phillies) 7 15 .318 8 Florida (B raves) 7 15 .318 8 South Division W L Pct. GB Jupiter (Marlins) 16 5 .762 „ Bradenton (Pirates) 12 9 .571 4 Charlotte (Rays) 11 11 .500 5 Palm Beach (Cardinals) 11 11 .500 5 St. Lucie (Mets) 10 11 .476 6 Fort Myers (Twins) 9 12 .429 7Fridays GamesCharlotte at Tampa, TBD Charlotte at Tampa, 6:30 p.m. Dunedin 8, Clearwater 6 St. Lucie 3, Palm Beach 2 Charlotte 10, Tampa 4 Bradenton at Jupiter, ppd. Lakeland 9, Florida 1 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. Daytona at Fort Myers, 7 p.m.Saturdays GamesCharlotte 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.Sundays GamesPalm Beach at St. Lucie, 12 a.m. Bradenton at Jupiter, 1 p.m. Charlotte at Tampa, 1 p.m. Clearwater at Dunedin, 1 p.m. Florida at Lakeland, 1 p.m. Daytona at Fort Myers, 4 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), Billy Price, c, Ohio State. 22. Tennessee (from Kansas City through Buffalo and Baltimore), Rashaan Evans, lb, Alabama. 23. New England (from L.A. Rams), Isaiah Wynn, g, Georgia. 24. Carolina, DJ Moore, wr, Maryland. 25. Baltimore (from Tennessee), Hayden Hurst, te, South Carolina. 26. Atlanta, Calvin Ridley, wr, Alabama. 27. Seattle (from New Orleans through Green Bay), Rashaad Penny, rb, San Diego State. 28. Pittsburgh, Terrell Edmunds, s, Virginia Tech. 29. Jacksonville, Taven Bryan, dt, Florida. 30. Minnesota, Mike Hughes, cb, UCF. 31. New England, Sony Michel, rb, Georgia. 32. Baltimore (from Philadelphia), Lamar Jackson, qb, Louisville.Friday Second Round33. Cleveland, Austin Corbett, g, Nevada. 34. N.Y. Giants, Will Hernandez, g, UTEP. 35. Cleveland (from Houston), Nick Chubb, rb, Georgia. 36. Indianapolis, Darius Leonard, lb, SC State. 37. Indianapolis (from N.Y. Jets), Braden Smith, g, Auburn. 38. Tampa Bay, Ronald Jones II, rb, Southern Cal. 39. Chicago, James Daniels, c, Iowa. 40. Denver, Courtland Sutton, wr, SMU. 41. Tennessee (from Oakland), Harold Landry, lb, Boston College. 42. Miami, Mike Gesicki, te, Penn State. 43. Detroit (from San Francisco through New England), Kerryon Johnson, rb, Auburn. 44. San Francisco (from Washington), Dante Pettis, wr, Washington. 45. Green Bay, Josh Jackson, cb, Iowa. 46. Kansas City (from Cincinnati), Breeland Speaks, dl, Mississippi. 47. Arizona, Christian Kirk, wr, Texas A&M. 48. L.A. Chargers, Uchenna Nwosu, lb, Southern Cal. 49. Philadelphia (from Seattle through N.Y. Jets and Indianapolis), Dallas Goedert, te, South Dakota State. 50. Dallas, Connor Williams, rb, Texas. 51. Chicago (from Detroit through New England), Anthony Miller, wr, Memphis. 52. Indianapolis (from Baltimore through Philadelphia), Kemoko Turay, de, Rutgers. 53. Tampa Bay (from Buffalo), M.J. Stewart, cb, North Carolina. 54. Cincinnati (from Kansas City), Jessie Bates III, db, Wake Forest 55. Carolina, Donte Jackson, cb, LSU. 56. New England (from L.A. Rams through Buffalo and Tampa Bay), Duke Dawson, cb, Florida. 57. Oakland (from Tennessee), P.J. Hall, dt, Sam Houston State. 58. Atlanta, Isaiah Oliver, cb, Colorado. 59. Washington (from New Orleans from San Francisco), Derrius Guice, rb, LSU. 60. Pittsburgh, James Washington, wr, Oklahoma State. 61. Jacksonville, D.J. Clark, wr, LSU. 62. Minnesota, Brian ONeill, ot, Pittsburgh. 63. Tampa Bay (from New England), Carlton Davis, cb, Auburn. 64. Indianapolis (from Philadelphia through Cleveland), Tyquan Lewis, de, Ohio State.DRAFT TRADES1. Tampa Bay traded its “ rst(No. 7) and seventh-round (No. 255) picks to Buffalo for the Bills “ rst(No. 12) and second-round (No. 53 and No. 56) picks. Buffalo selected Josh Allen, qb, Wyoming and (No. 255). Tampa Bay selected Vita Vea, dt, Washington; (No. 53) and (No. 56). 2. Oakland traded its “ rst-round (No. 10) to Arziona for the Cardinals “ rst(No. 15), third(No. 79), “ fth-round (No. 152) picks. Arizona selected Josh Rosen, qb, UCLA. Oakland selected Kolton Miller, ot, UCLA; (No. 79) and (No. 152). 3. Green Bay traded its “ rst-round (No. 14) to New Orleans for the Saints “ rst(No. 27) and “ fth-round (No. 147) picks and a 2019 “ rst-round pick. New Orleans selected Marcus Davenport, DE, UTSA. Green Bay traded (No. 27) to Seattle and selected (No. 147). 4. Baltimore traded its “ rst(No. 16) and “ fth-round (No. 154) picks to Buffalo for the Bills “ rst(No. 22) and third-round (No. 65) picks. Buffalo selected Tremaine Edmunds, lb, Virginia Tech and (No. 154). Baltimore traded (No. 22) to Tennessee and selected (No. 65). 5. Seattle traded its “ rst(No. 18) and seventhround (No. 248) picks to Green Bay for the Packers “ rst(No. 27), third(No. 76) and sixth-round (No. 186) picks. Green Bay selected Jaire Alexander, cb, Louisville and (No. 248). Seattle selected Rashaad Penny, rb, San Diego State; (No. 76) and (No. 186). 6. Oakland traded its third-round (No. 79) pick to Pittsburgh for WR Martavis Bryant. Pittsburgh selected (No. 79). 7. Baltimore traded its “ rst(No. 22) and sixth-round (No. 215) picks to Tennessee for the Titans “ rst(No. 25) and fourth-round (No. 125) picks. Tennessee selected Rashaan Evans, lb, Alabama and (No. 215). Baltimore selected Hayden Hurst, te, South Carolina and traded (No. 125) to Philadelphia. 8. Philadelphia traded its “ rst(No. 32) and fourth-round (No. 132) picks to Baltimore for the Ravens second(No. 52) and fourth-round (No. 125) picks and a 2019 second-round pick. Baltimore selected Lamar Jackson, qb, Louisville and (No. 132). Philadelphia selected (No. 52) and (No. 125).PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 4, WASHINGTON 2April 14: Toronto 114, Toronto 106 April 17: Toronto 130, Washington 119 April 20: Washington 122, Toronto 103 April 22: Washington 106, Toronto 98 Wednesday: Toronto 108, Washington 98 Friday: Toronto 102, Washington 92RAPTORS 102, WIZARDS 92TORONTO (102)Anunoby 2-3 2-2 7, Ibaka 3-10 0-0 7, Valanciunas 6-13 2-2 14, Lowry 9-15 3-4 24, DeRozan 6-18 4-4 16, Miles 3-7 0-0 7, Siakam 5-6 1-3 11, Poeltl 2-5 3-4 7, Wright 2-6 0-0 4, VanVleet 2-7 0-0 5. Totals 40-90 15-19 102.WASHINGTON (92)Oubre Jr. 1-7 0-0 3, Morris 5-9 2-3 12, Gortat 0-3 2-2 2, Wall 9-22 4-4 23, Beal 10-22 6-6 32, Satoransky 1-3 0-0 2, Scott 3-7 2-2 8, Mahinmi 1-2 2-2 4, Lawson 2-4 2-2 6. Totals 32-79 20-21 92.TORONTO 20 30 23 29 „ 102 WASHINGTON 30 23 25 14 „ 923-Point Goals„Toronto 7-25 (Lowry 3-7, Anunoby 1-2, Ibaka 1-3, Miles 1-3, VanVleet 1-5, Poeltl 0-1, DeRozan 0-4), Washington 8-22 (Beal 6-10, Oubre Jr. 1-3, Wall 1-5, Lawson 0-1, Satoransky 0-1, Morris 0-2). Fouled Out„ None. Rebounds„Toronto 47 (Valanciunas 12), Washington 42 (Morris 15). Assists„ Toronto 18 (Lowry 6), Washington 12 (Wall 8). Total Fouls„Toronto 20, Washington 19.BOSTON 3, MILWAUKEE 3April 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 Thursday: Milwaukee 97, Boston 86 Today: 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 3April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 April 22: Cleveland 104, Indiana 100 Wednesday: Cleveland 98, Indiana 95 Friday: Indiana 121, Cleveland 87 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 Friday: Oklahoma City at Utah, late x-Sunday: Utah at Oklahoma City, 1 or 3:30 p.m.CONFERENCE SEMIFINALS (Best-of-7; x-if necessary) WESTERN CONFERENCE NEW ORLEANS VS. GOLDEN STATEToday: New Orleans at Golden State, 10:30 p.m. Rest of schedule: TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -156 Milwaukee +146 Arizona -126 at Washington +116 at Philadelphia -131 Atlanta +121 St. Louis -118 at Pittsburgh +108 Colorado -139 at Miami +129 at San Diego -125 New York +115 LA Dodgers (G 1) -107 at San Fran -103 LA Dodgers (G 2) -125 at San Fran +115American Leagueat Boston -210 Tampa Bay +190 at Toronto -176 Texas +164 at Cleveland -226 Seattle +206 at Baltimore -114 Detroit +104 at Houston -200 Oakland +180 at Kansas City Off Chicago (G 1) Off at Kansas City Off Chicago (G 2) Off at Los Angeles -107 New York -103Interleagueat Minnesota -140 Cincinnati +130NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Golden State 9 224 New Orleans at Boston 4 195 MilwaukeeNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -146 Boston +136 at Vegas -175 San Jose +163Sundayat Washington -115 Pittsburgh +105 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed OF/INF Brock Holt on the 10-day DL. Reinstated SS Xander Bogaerts from the 10-day DL. DETROIT TIGERS „ Assigned RHP Drew VerHagen outright to Toledo (IL). KANSAS CITY ROYALS „ Optioned CF Bubba Starling to Omaha (PCL). MINNESOTA TWINS „ Optioned RHP Aaron Slegers to Rochester (IL). Announced the Los Angeles Angels returned 2017 Rule 5 selection RHP Luke Bard. OAKLAND ATHLETICS „ Placed LHP Ryan Buchter on the 10-day DL, retroactive to April 26. Reinstated RHP Yusmeiro Petit from the bereavement list. Recalled LHP Danny Coulombe from Nashville (PCL). TAMPA BAY RAYS „ Activated 3B Matt Duffy from the 10-day DL. Optioned RHP Austin Pruitt to Durham (IL). TEXAS RANGERS „ Activated RHP Tony Barnette from the 10-day DL. Optioned RHP Jos Leclerc to Round Rock (PCL). TORONTO BLUE JAYS „ Activated RHP John Axford from the bereavement list. Optioned LHP Tim Mayza to Buffalo (IL).National LeagueATLANTA BRAVES „ Recalled RHP Chase Whitley from Gwinnett (IL). Optioned RHP Matt Wisler to Gwinnett. Activated C Tyler Flowers from the 10-day DL. Designated C Carlos Perez for assignment. CINCINNATI REDS „ Optioned INF/OF Phil Gosselin to Louisville (IL). Reinstated RHP David Hernandez from the 10-day DL. MIAMI MARLINS „ Optioned RHP Trevor Richards to New Orleans (PCL). Activated 3B Martin Prado from the 10-day DL. MILWAUKEE BREWERS „ Sent LHP Boone Logan on a rehab assignment to Biloxi (SL). NEW YORK METS „ Recalled RHP Jacob Rhame from Las Vegas (PCL). Optioned RHP Corey Oswalt to Las Vegas. Claimed LHP Buddy Baumann off waivers from San Diego and optioned him to Las Vegas. Transferred 3B David Wright to the 60-day DL. PITTSBURGH PIRATES „ Traded CF Todd Cunningham to the Chicago White Sox for a player to be named. Optioned 1B Jose Osuna to Indianapolis (IL). ST. LOUIS CARDINALS „ Optioned RHP John Gant to Memphis (PCL). Recalled RHP Mike Mayers from Memphis. Sent LHP Ryan Sherriff on a rehab assignment to Memphis. SAN FRANCISCO GIANTS „ Sent RF Hunter Pence on a rehab assignment to Sacramento (PCL). WASHINGTON NATIONALS „ Signed 1B Matt Hague to a minor league contract.Frontier LeagueEVANSVILLE OTTERS „ Signed C Dylan Hamel and RHP Christian Meister. JOLIET SLAMMERS „ Released RHPs Niko Uhreck and Conrad Wozniak. LAKE ERIE CRUSHERS „ Acquired OF Dalton Wheat from Winnipeg (AA) for a player to be named. TRAVERSE CITY BEACH BUMS „ Signed INF Will Kengor to a contract extension.BASKETBALLWomens NBANEW YORK LIBERTY „ Named Barbara Farris assistant coach.FOOTBALLNational Football LeagueKANSAS CITY CHIEFS „ Signed DE Rakeem Nunez-Roches. SAN FRANCISCO 49ERS „ Signed S Jaquiski Tartt to a two-year contract extension.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Announced the resignation of president of hockey operations Brian Burke, effective May 1. EDMONTON OILERS „ Named Jay Woodcroft coach of Bakers“ eld (AHL). LOS ANGELES KINGS „ Signed G Matthew Villalta to a three-year entry-level contract. MONTREAL CANADIENS „ Named Dominique Ducharme assistant coach. Fired assistant coaches Jean-Jacques Daigneault and Dan Lacroix.SOCCERMajor League SoccerCOLUMBUS CREW „ Loaned F Edward Opoku to Saint Louis (USL). NEW YORK RED BULLS „ Signed M Sean Davis.COLLEGESCOLGATE „ Named Nicki Moore athletics director. MICHIGAN „ Announced QB Shea Patterson is eligible to play this year after the NCAA granted his request to waive the usually required redshirt season. NYIT „ Named Karim Diallo womens soccer coach. VERMONT „ Announced the resignation of womens basketball coach Chris Day. Promoted assistant head coach Alisa Kresge interim head coach. WASHINGTON STATE „ Announced mens freshman basketball G Milan Acquaah will transfer.PRO HOCKEYECHLPlayoff GlanceAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 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 0South DivisionFlorida 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, OTWestern Conference Central DivisionToledo 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 2Mountain DivisionColorado 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 1Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionManchester 1, Adirondack 0 Friday, April 27: Manchester 5, Adirondack 3 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 DivisionOrlando 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 DivisionFort 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.NHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE 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, TBDBOSTON VS. TAMPA BAYToday: 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. WINNIPEGFriday: Winnipeg at Nashville, lateSunday: 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 1, SAN JOSE 0Thursday: Vegas 7, San Jose 0Today: 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, TBDAHL 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 Friday: Providence at Lehigh Valley, late Today: 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 Friday: Toronto at Utica, late 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 3, CHICAGO 0April 21: Rockford 2, Chicago 1 April 22: Rockford 5, Chicago 2 Thursday: Rockford 4, Chicago 3, 3OTMANITOBA 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 Friday: San Jose at Tucson, late x-Today: 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 ORLEANSFridays leaders at TPC Louisiana, Avondale, La.; Purse: $7.2 million; Yardage: 7,425; Par: 72.Second RoundKim/Putnam 62-69„131 Kisner/Brown 62-70„132 Campbell/Jones 63-70„133 Lashley/Oppenheim 64-69„133 Gribble/Peterson 66-68„134 Finau/Summerhays 62-72„134 Kim/Yun 66-69„135 Watson/Kuchar 68-67„135 Steele/Lovemark 64-71„135 Werenski/Lindheim 64-71„135 Reavie/Glover 60-75„135 Henry/Hoge 62-73„135 Reed/Cantlay 65-71„136 Rose/Stenson 65-71„136 Johnson/Byrd 66-70„136 Goosen/Van Aswegen 65-71„136 Duncan/Schenk 64-72„136 McDowell/Poulter 65-71„136 Garnett/Hadley 64-73„137 Merritt/de Jonge 62-75„137 Walker/OHair 64-73„137 Paisley/Fleetwood 62-75„137 Hoffman/Watney 65-72„137 Knox/Laird 64-73„137 Day/Ruffels 64-74„138 Dufner/Perez 66-72„138 Lowry/Harrington 63-75„138 Schwartzel/Oosthuizen 66-72„138 Randolph/Mullinax 65-73„138 Horschel/Piercy 65-73„138 Cejka/Crane 64-74„138 Chalmers/Percy 66-72„138 Power /Hearn 66-72„138 Stroud/Stuard 68-71„139 McCarthy/Dahmen 68-71„139 Kang/Huh 66-73„139 FAILED TO QUALIFY Tway/Kraft 70-70„140 Landry/Gooch 66-74„140 Lingmerth/Lee 68-72„140 Zhang/Dou 60-80„140 Gay/Wise 66-74„140 Duval/Furyk 65-75„140 Thomas/Cauley 70-70„140 Spieth/Palmer 66-74„140 Garcia/Cabrera Bello 67-73„140 Bradley/Curran 66-74„140 Kaufman/Lovelady 66-75„141 Blixt/Smith 65-76„141 Points/Thompson 66-75„141 Stricker/Kelly 67-74„141 Berger/Woodland 66-75„141 Bryan/Rahm 66-75„141 Grillo/Uihlein 68-73„141 Donaldson/Fisher 66-75„141 Hughes/Conners 65-77„142 Baddeley/Stallings 67-75„142 McGirt/Burns 67-75„142 Harkins/Grif“ n 68-74„142 Pan/Blair 67-75„142 Na/An 68-74„142 Every/Saunders 67-75„142 Ancer/Diaz 66-76„142 Varner III/Garrigus 64-78„142 Hurley III/Malnati 69-74„143 Choi/Wi 67-76„143 Kirk/Poston 65-78„143 Spaun/Ryder 69-74„143 Armour/Wagner 69-75„144 Snedeker/Holmes 66-78„144 Koepka/Turnesa 67-78„145 Sabbatini/Daly 68-77„145 Mitchell/Jaeger 67-78„145 Swafford/English 68-77„145 Silverman/Atkins 66-79„145 Stefani/Rollins 67-79„146 Blaum/Barber 67-80„147 Flores/Merrick 72-76„148 Knost/Barnes 72-76„148 Gomez/Romero 69-79„148 Stegmaier/Tringale 69-79„148LPGA TOURMEDIHEAL CHAMPIONSHIPThursdays leaders at Lake Merced Golf Club, Daly City, Calif.; Purse: $1.5 million; Yardage: 6,551; Par: 72.First RoundSu Oh 35-33„68 Caroline Hedwall 34-34„68 Lydia Ko 32-36„68 In-Kyung Kim 35-33„68 Jessica Korda 33-35„68 Lexi Thompson 35-34„69 Charley Hull 34-35„69 Sei Young Kim 34-35„69 Celine Herbin 35-34„69 Sandra Changkija 34-36„70 Minjee Lee 35-35„70 Ryann OToole 35-35„70 So Yeon Ryu 36-34„70 Perrine Delacour 35-35„70 Karine Icher 35-35„70 Annie Park 35-35„70 Carlota Ciganda 35-35„70 Mo Martin 36-34„70 Dani Holmqvist 34-36„70 Jaye Marie Green 34-36„70 Caroline Inglis 36-34„70 Jane Park 34-36„70 Jeong Eun Lee 36-35„71 Ayako Uehara 35-36„71 Nasa Hataoka 36-35„71 Holly Clyburn 39-32„71 Mariajo Uribe 35-36„71 Kelly Shon 35-36„71 Tiffany Chan 35-36„71 Vicky Hurst 35-36„71 Eun-Hee Ji 34-37„71 Ariya Jutanugarn 34-37„71 Danielle Kang 36-35„71 Moriya Jutanugarn 36-35„71 Amy Olson 34-37„71 Katie Burnett 35-36„71 Haeji Kang 35-36„71 Hee Young Park 33-38„71 Tiffany Joh 37-35„72 Celine Boutier 36-36„72 Austin Ernst 37-35„72 Alison Walshe 39-33„72 Juli Inkster 33-39„72 Jin Young Ko 35-37„72 Mi Hyang Lee 36-36„72 Brooke M. Henderson 36-36„72 Inbee Park 36-36„72 Nelly Korda 34-38„72 Caroline Masson 36-36„72 Youngin Chun 34-38„72 Jacqui Concolino 38-34„72 Beatriz Recari 38-34„72 Katelyn Dambaugh 37-35„72 Yu Liu 37-35„72 Peiyun Chien 36-36„72 Lizette Salas 35-37„72 Jenny Shin 36-36„72 Paula Creamer 36-36„72 Emily K. Pedersen 35-37„72 Alena Sharp 34-38„72 Kassidy Teare 33-39„72 Sun Young Yoo 36-36„72 Hannah Green 36-37„73 Shanshan Feng 34-39„73 Lindy Duncan 38-35„73 Mariah Stackhouse 34-39„73 Maria Hernandez 36-37„73 Min Lee 35-38„73 Angel Yin 35-38„73 Giulia Molinaro 35-38„73 Laetitia Beck 36-37„73 Ilhee Lee 37-36„73 Cristie Kerr 35-38„73 Azahara Munoz 35-38„73 Aditi Ashok 35-38„73 Georgia Hall 38-36„74 P.K. Kongkraphan 36-38„74 Cindy LaCrosse 39-35„74 Stacy Lewis 39-35„74 Emma Talley 36-38„74 Catriona Matthew 38-36„74 Kendall Dye 39-35„74 Nanna Koerstz Madsen 37-37„74 Sydnee Michaels 39-35„74 Katherine Perry 40-34„74 Chella Choi 38-36„74 Michelle Wie 37-37„74 Ashleigh Buhai 36-38„74 Lee-Anne Pace 37-37„74 Lindsey Weaver 36-38„74 Sandra Gal 38-37„75 Paula Reto 35-40„75 Robynn Ree 39-36„75 Rebecca Artis 35-40„75 Wei-Ling Hsu 38-37„75 Hye Yong Choi 37-38„75 Cheyenne Woods 37-38„75 Jing Yan 37-38„75 Lauren Coughlin 37-38„75 Joanna Klatten 37-38„75 Yani Tseng 39-36„75 Nannette Hill 37-38„75 Megan Khang 37-38„75 Gemma Dryburgh 37-38„75 Thidapa Suwannapura 39-36„75 Candie Kung 37-38„75 Mel Reid 40-35„75 Brittany Lang 39-37„76 Luna Sobron 37-39„76 Marina Alex 38-38„76 Madelene Sagstrom 38-38„76 Kris Tamulis 37-39„76 Madeleine Sheils 37-39„76 Gaby Lopez 38-38„76 Simin Feng 38-38„76 Bronte Law 37-39„76 Pornanong Phatlum 39-37„76 Brittany Altomare 35-41„76 Daniela Iacobelli 37-39„76 Christina Kim 37-40„77 Maude-Aimee Leblanc 36-41„77 Brianna Do 40-37„77 Ola“ a Kristinsdottir 39-38„77 Erynne Lee 36-41„77 Mi Jung Hur 37-40„77 Wichanee Meechai 39-38„77 Sherman Santiwiwatthanaphong 39-38„77 Anne-Catherine Tanguay 37-40„77 Beth Allen 38-40„78 Sarah Jane Smith 37-41„78 Jackie Stoelting 40-38„78 Benyapa Niphatsophon 39-39„78 Mina Harigae 40-38„78 Laura Davies 37-41„78 Morgan Pressel 36-42„78 Jessy Tang 39-39„78 Ji Eun Kim 38-40„78 Nicole Broch Larsen 39-40„79 Becky Morgan 39-40„79 Pernilla Lindberg 41-38„79 Yuting Shi 41-38„79 Lee Lopez 41-40„81 Maria Torres 40-41„81 Mirim Lee WDEUROPEAN TOUR/ASIAN TOURVOLVO CHINA OPENFridays leaders at Topwin Golf & CC, Beijing; Purse: $3.18 million; Yardage: 7,261; Par: 72 (a-denotes amateur).Second RoundMatt Wallace, England 65-70„135 Sihwan Kim, United States 70-66„136 Jason Scrivener, Australia 67-69„136 Nacho Elvira, Spain 69-67„136 Julien Guerrier, France 68-69„137 Adrian Otaegui, Spain 68-69„137 Soomin Lee, South Korea 68-69„137 Jorge Campillo, Spain 69-68„137 Jordan Smith, England 69-69„138 Scott Jamieson, Scotland 67-71„138 Jeunghun Wang, South Korea 72-66„138 Alexander Bjork, Sweden 66-72„138 Nino Bertasio, Italy 65-73„138 Jason Norris, Australia 74-64„138 Sam Hors“ eld, England 69-70„139 Pablo Larrazabal, Spain 70-69„139 Richard T. Lee, Canada 71-68„139 Masahiro Kawamura, Japan 69-70„139 Ricardo Gouveia, Portugal 71-68„139 Paul Dunne, Ireland 71-68„139 Joost Luiten, Netherlands 70-69„139AlsoJulian Suri, United States 71-69„140 Li Haotong, China 70-70„140 Micah Lauren Shin, United States 71-71„142 Alexander Levy, France 69-73„142 David Lipsky, United States 68-75„143 Kiradech Aphibarnrat, Thailand 73-70„143Missed cutSeungsu Han, United States 74-70„144 Blake Snyder, United States 69-75„144 Johannes Veerman, United States 68-78„146 Paul Peterson, United States 72-75„147 Daniel Im, United States 76-72„148 John Michael OToole, United States 72-82„154AUTO RACINGNHRA MELLO YELLO DRAG RACINGFOUR-WIDE NATIONALSFriday at zMax Dragway, Concord, N.C. (Qualifying continues Saturday for Sundays “ nal eliminations)Top Fuel1. Brittany Force, 3.689 seconds, 318.39 mph. 2. Tony Schumacher, 3.692, 331.61. 3. Antron Brown, 3.719, 331.77. 4. Steve Torrence, 3.731, 330.72. 5. Terry McMillen, 3.744, 329.75. 6. Doug Kalitta, 3.758, 327.98. 7. Clay Millican, 3.773, 289.82. 8. Shawn Reed, 3.838, 323.43. 9. Dom Lagana, 3.846, 270.21. 10. Pat Dakin, 3.933, 309.13. 11. Kyle Wurtzel, 4.019, 247.34. 12. Audrey Worm, 4.143, 256.84. 13. Mike Salinas, 4.225, 197.33. 14. Terry Haddock, 4.227, 283.43. 15. Leah Pritchett, 4.249, 217.56. 16. Scott Palmer, 4.888, 147.15. Not Quali“ ed: 17. Richie Crampton, 6.331, 90.71.Funny Car1. Courtney Force, Chevy Camaro, 3.873, 332.92. 2. Ron Capps, Dodge Charger, 3.886, 329.83. 3. Tommy Johnson Jr., Charger, 3.887, 328.70. 4. J.R. Todd, Toyota Camry, 3.888, 330.96. 5. Bob Tasca III, Ford Mustang, 3.907, 326.16. 6. Cruz Pedregon, Camry, 3.908, 321.42. 7. Robert Hight, Camaro, 3.920, 323.50. 8. John Force, Camaro, 3.938, 328.06. 9. Tim Wilkerson, Mustang, 3.949, 320.81. 10. Matt Hagan, Charger, 3.966, 320.89. 11. Shawn Langdon, Camry, 3.973, 325.45. 12. Jack Beckman, Charger, 3.983, 316.08. 13. Jonnie Lindberg, Mustang, 4.062, 257.04. 14. Dale Creasy Jr., Dodge Stratus, 4.089, 315.12. 15. John Smith, Chevy Monte Carlo, 4.156, 274.05. 16. Jim Campbell, Charger, 8.661, 77.26. Not Quali“ ed: 17. Jeff Diehl, 8.756, 83.50.Pro Stock1. Drew Skillman, Chevy Camaro, 6.534, 210.50. 2. Greg Anderson, Camaro, 6.548, 211.00. 3. Vincent Nobile, Camaro, 6.549, 210.08. 4. Bo Butner, Camaro, 6.556, 210.31. 5. Deric Kramer, Camaro, 6.557, 211.26. 6. Jeg Coughlin, Camaro, 6.558, 210.90. 7. Tanner Gray, Camaro, 6.560, 210.64. 8. Erica Enders, Camaro, 6.561, 210.24. 9. Jason Line, Camaro, 6.562, 210.01. 10. Chris McGaha, Camaro, 6.564, 211.39. 11. Matt Hartford, Camaro, 6.565, 210.57. 12. Alex Laughlin, Camaro, 6.571, 210.93. 13. John Gaydosh Jr, Chevrolet Camaro, 6.622, 208.81. 14. Alan Prusiensky, Dodge Dart, 6.632, 208.39. 15. Val Smeland, Camaro, 6.662, 208.07. 16. Wally Stroupe, Camaro, 6.870, 201.79. Not Quali“ ed: 17. Kenny Delco, 12.588, 69.70. 18. Tommy Lee, 15.830, 55.12.Pro Stock Motorcycle1. Cory Reed, Buell, 6.838, 193.54. 2. Hector Arana Jr, EBR, 6.848, 197.31. 3. Andrew Hines, Harley-Davidson, 6.859, 196.64. 4. Hector Arana, EBR, 6.861, 195.48. 5. Matt Smith, Suzuki, 6.863, 193.21. 6. Steve Johnson, Suzuki, 6.866, 193.63. 7. Eddie Krawiec, HarleyDavidson, 6.872, 195.22. 8. Jerry Savoie, Suzuki, 6.874, 194.18. 9. Scotty Pollacheck, Suzuki, 6.881, 194.52. 10. LE Tonglet, Suzuki, 6.882, 194.91. 11. Joey Gladstone, Suzuki, 6.898, 191.59. 12. Ryan Oehler, Buell, 6.934, 195.11. 13. Angelle Sampey, Buell, 6.948, 188.91. 14. Jim Underdahl, Suzuki, 6.953, 192.63. 15. Mark Paquette, Victory, 6.980, 189.84. 16. Karen Stoffer, Suzuki, 6.985, 192.30. Not Quali“ ed: 17. Angie Smith, 7.004, 191.29. 18. Scott Bottorff, 7.055, 188.12. 19. Lance Bonham, 7.315, 186.15. 20. Melissa Surber, 7.397, 152.92. 21. Kelly Clontz, 20.815, 25.48.

PAGE 52

Associated PressAVONDALE, La. „ Kevin Kisner and Scott Brown nearly won the Zurich Classic last year after Kisners stunning chip shot forced a playoff that they eventually lost. Another good round Friday put the duo back in contention at TPC Louisiana. Kisner and Brown shot a 2-under 70 to pull within one shot of leaders Michael Kim and Andrew Putnam. The format switched to alternate shot for the second round, with one player hitting the tee shots on even-numbered holes and the other on odd numbers. Kim and Putnam made five birdies and were able to recover from a double bogey on No. 5 for a 69 and a 13-under 131 total. Kisner and Brown are comfortable in the event that switched to a team format last year. Kisner made a 95-foot chip for eagle on the final hole last year, forcing a suddendeath playoff that they lost on the fourth hole to Cameron Smith and Jonas Blixt. The tournament goes back to best-ball play Saturday. The final round will be played in alternate shot. Hopefully, we just give ourselves a shot going into Sunday, you know, and go from there,Ž Kisner said. I still think tomorrow is going to be kind of a shootout day, so probably have to shoot something low.Ž Bubba Watson and Matt Kuchar shot a 67 to pull within four shots of the lead. They made seven birdies, which helped offset a double bogey on No. 12. We played some awfully nice golf today,Ž Kuchar said. Page 6 SP www.yoursun.com Saturday, April 28, 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=720577Golf 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 Associated PressFRISCO, Texas „ Dallas Cowboys tight end Jason Witten plans to retire after 15 seasons and join ESPN as its lead analyst for the Monday Night FootballŽ telecast, the network reported Friday. Witten met with owner and general manager Jerry Jones, who said no announcement was coming Friday. Jones said hed have several conversations with Witten this week and indicated the franchise leader in games, catches and yards receiving hadnt made a final decision. He has some things to think about and discuss with his family from a professional perspective,Ž Jones said before the introductory news conference for firstround pick Leighton Vander Esch. He also told me those things are going to require a few more days of consideration, at least through the weekend. He has not made any decisions that are definite at this time.Ž Jones said the Cowboys would have no other comment on Wittens future the rest of the weekend, which includes the last two days of the NFL draft on Friday and Saturday. The news on the second day of the draft could affect Dallas plans just a week after Witten suggested he might play until he was 40 and intended to return this coming season. Witten turns 36 early next month. If Witten leaves Dallas, its the second straight year that a Cowboys star is retiring to go into broadcasting. Former quarterback Tony Romo became the lead analyst for CBS last season. Witten is also the franchise leader in consecutive games, starts and consecutive starts. The 10-time Pro Bowler will finish tied with defensive end Ed Too TallŽ Jones, safety Bill Bates and late offensive lineman Mark Tuinei for most seasons in franchise history. The decision by Witten also would mean the Cowboys have lost two of their top three players in career touchdown catches this month. The club released receiver Dez Bryant, the club leader with 73 TD grabs, in a cost-cutting move. Witten is third with 68, three behind Hall of Famer Bob Hayes. A third-round pick out of Tennessee in 2003, Witten had 1,152 catches for 12,448 yards. He and Tony Gonzalez are the only tight ends with at least 1,000 catches and 10,000 yards. But stats and flash never really defined Witten, always praised by coach Jason Garrett as the best two-way tight end in the NFL because of his blocking ability. Even though he was still active, the team paid tribute to him in its new practice facility with a huge picture of Witten running down the field against Philadelphia in 2007 without his helmet, which was knocked off on a hit as he stayed on his feet and kept going for almost 30 yards. The decision by Witten would mean the lead analyst job at all three networks will be held by former players who spent their entire careers with the Cowboys. The other is Foxs Troy Aikman, who won three Super Bowls as quarterback in the 1990s. Witten and Romo spent 14 seasons together, but never got the Cowboys to the NFC championship game. Dallas won two wildcard games with them, but lost both times in the divisional round.NFL: CowboysESPN: Cowboys Witten retiring after 15 seasons for MNFAP PHOTOIn this Oct. 25, 2010, file photo, Dallas Cowboys tight end Jason Witten holds the ball up as he scores a 4-yard touchdown against the New York Giants during the first quarter of an NFL football game, in Arlington, Texas. By STEPHEN WHYNOAssociated PressWASHINGTON „ A five-minute implosion made the Capitals look like the same old team in the playoffs. They blew a two-goal lead for the fourth time in seven games to ruin an otherwise solid performance in a Game 1 loss to the back-to-back Stanley Cup-champion Penguins. That Pittsburgh stormed back to win 3-2 seemed to suggest this would be yet another chapter in the long, miserable history for the Capitals against their nemesis; the Penguins have won nine of 10 postseason meetings between the two teams. But with fresh memories of digging out of a 2-0 series hole against Columbus in the first round, Washington doesnt sound like a team thinking, Here we go again.Ž Players were quick to say they played a well and almost glossed over that ugly span of 4:49. We played a pretty good game,Ž defenseman Matt Niskanen said. They scored on (Sidney) Crosbys three shifts in a row in the third period to win the game. Otherwise we played pretty good, so I dont think you need to overanalyze that.Ž Overanalyzing is exactly what will happen given the Capitals recent and franchise-long playoff history. But maybe the Capitals are better off focusing on the positives, and coach Barry Trotz expects things to click back into place for Game 2 on Sunday. It was a little bit of a kick in the stomach,Ž Trotz said Friday. We had a couple kicks in the stomach in the first round with Columbus and you saw the response that we had. I know our group, I know the strength of our group, I know the resiliency. This group will battle back.Ž Its not so easy to guarantee the Capitals will go shift-for-shift with the Penguins like they did most of Game 1, especially with the potential return of Pittsburgh star Evgeni Malkin. Washington did get as many quality scoring chances, if not more, than Pittsburgh, but those third-period goals by the top line of Patric Hornqvist Crosby and Jake Guentzel tipped the balance. Ideally, Trotz wants the Capitals to play with the lead the same way they do to get it: Move the puck quickly, make good decisions, defend hard and maintain solid positioning. Those things didnt happen on the three shifts against Crosby and Co., including mistakes like Dmitry Orlov not tying up Hornqvists stick, Alex Ovechkin tipping the puck right to Crosby, and Braden Holtby giving the puck away behind his own net. One mistake, one bad bounce and theyre back in the game,Ž Ovechkin said. It hit my stick and goes right to Crosbys stick. Move forward.Ž Moving forward for the Capitals means cleaning up the little plays that can make a big difference this time of year. Trotz acknowledged the Penguins comeback happened very quickly,Ž and it was enough to overshadow two competitive periods where his team arguably outchanced and out-played its opponent.NHL: CapitalsAP PHOTOWashington Capitals goaltender Braden Holtby, center, reacts after a goal by Pittsburgh Penguins center Sidney Crosby, right, during the third period in Game 1 of an NHL secondround hockey playoff series, Thursday in Washington. Capitals believe they can rebound from kick in the stomach By TIM DAHLBERGAssociated PressLAS VEGAS „ The bookies in this gambling city have to be getting a bit nervous. Hockey fans, though, are nothing short of ecstatic. They screamed, danced and cheered as the goals came one right after another in a first period blitz Thursday night as the Vegas Golden Knights remained undefeated in the playoffs by dominating the San Jose Sharks 7-0 in the opening game of the Western Conference semifinals. The hottest show on the Las Vegas Strip got even hotter as the Knights „ who were 200-1 at many sports books to win the Stanley Cup before the season began „ opened their second playoff series with a rout of the Sharks that was over before the Zambonis hit the ice. This had nothing to do with the so-called Vegas Flu that has overcome some visiting teams who might have not resisted some of the pleasures on the Las Vegas Strip. This was a simple beat down, by a group of players who had never been together on the ice before the season began. Its not going to be like this every night,Ž Knights goalie MarcAndre Fleury said. Were going to enjoy this and move on.Ž Once again, the Knights played like no expansion team ever before. Once again, they showed that perhaps the fantasy of bringing the Stanley Cup to the Las Vegas Strip may not be such a fantasy after all. And once again, 18,444 fans sang Viva Las VegasŽ and went home happy „ but not before watching Fleury join them in doing the wave in the closing minutes. Its a great home crowd,Ž Vegas coach Gerard Gallant said. We like them a lot.Ž Theres a lot to like about a team that a year ago was nothing more than an expansion project with an uncertain future. Now the Knights are tearing through the playoffs like a hot dice thrower at the craps table. That might be a problem at the sports books, which are on the hook for possibly millions if the Knights should win it all. But its playing out nicely around the rest of Las Vegas, which is awash in Knights merchandise as the city that has never had a major sports team eagerly embraces one that is its very own. If getting to the playoffs was seen as almost impossible before the season began, the Knights are 5-1 in sports books on the Strip to win it all, just behind Nashville and Tampa Bay as favorites. With good reason. The Knights are the only remaining unbeaten team in the playoffs, and have the hottest goalie around. Fleury, picked up from Pittsburgh in the expansion draft, got his third shutout of the playoffs and has allowed only three goals in five games. He didnt allow any against the Sharks, stopping 33 shots to record the shutout. I dont go looking at my stats,Ž Fleury said. A win is a win and Ill try my best to get my team a win. Thats what its all about.Ž The team that proudly declares itself Vegas Born thrilled a raucous crowd at the T-Mobile arena, scoring three goals within a span of 1:31 in the first period to pretty much put the game away early.NHL: KnightsKnights the hottest show on Vegas Strip Associated PressWASHINGTON „ President Donald Trump welcomed Team USA Olympic athletes to the White House on Friday, congratulating them on representing the U.S. at the 2018 winter games. You made us very proud,Ž Trump said to the rows of young men and women standing on the White Houses north portico in matching windbreakers. You overcame setbacks, you powered through obstacles. And I will tell you this, because of your hard work and your sacrifice, you were given the greatest honor in sports: to represent the United States as an Olympic athlete.Ž Hosting the Olympic and Paralympic athletes has been a decades-old tradition at the White House and the group included a long list of medal winners, several of whom Trump invited up to the podium to speak. But missing were several of the games biggest names, including figure skater Adam Rippon, a champion of gay rights. Some had said they had competing commitments. But others made clear they were boycotting in protest. Olympians from the 2018 Games have been invited to go to the White House today. I will not be going,Ž Rippon tweeted Friday. I will not stand with people who discriminate against those that they perceive as different.Ž In lieu of going to D.C., he said he had donated to several charities, including GLAAD and the Red Cross.OLYMPICS: White House visitTrump welcomes Olympic athletes to the White HouseGOLF: Zurich ClassicKim-Putnam lead Zurich Classic team event

PAGE 53

AnneD  Innocenzio;J.Paschke € AP Source:FactSet estimated The nations top two toy makers are figuring out a future without Toys R Us in the United States. Mattel executives have said the companys having talks with various retailers including Amazon to look for ways to increase its sales. Hasbro said it will be looking for new places to sell Monopoly and its other toys, and will rely more on online sales. Its also working on getting its toys in more stores. Hasbro said it could take a year before the company sees sales rise again. Toys R Us announced in March it was liquidating the 700-plus stores it has left in the U.S., a blow to toy companies already grappling with childrens shift away from traditional toys toward mobile devices. Mattel reported a 4 percent sales drop in the first quarter, results that topped Wall Street estimates as demand for Hot Wheels and Barbies helped soften the blow of the Toys R Us closings. But Mattel reported a wider loss compared to a year ago. Hasbro said first-quarter revenue fell 16 percent while it swung into a loss from its year-ago profit. Analysts at Barclays said they believe Hasbro will manage through the Toys R Us liquidation with moderate deterioration to earnings estimates and free cash flow.ŽAfter Toys R Us 40 60 80 100 $120 18 17 16 15 14 13Hasbro (HAS)Sales in billionsProfits in millionsMattel (MAT) 10 30 $50 18 17 16 15 14 13 Fridays close: $87.36 Fridays close: $14.17 0 2 4 $6 18* 17 16 15 14 13 0 200 400 $600 17 16 15 14 13 0 2 4 $6 18* 17 16 15 14 13 -1,200 -600 0 600 $1,200 17 16 15 14 13Sales in billionsProfits in millions April 26: $47.27 April 26: $44.05 Source: China Association of Automobile Manufacturers Joe McDonald; Alex Nieves € APChinas fledgling automakers are stepping up exports, investing in Europe and the United States and launching brands aimed at Western buyers. That advance helped prompt Beijings decision to repeal curbs on foreign ownership in its auto industry. Regulators say foreign investors can own makers of electric vehicles outright this year and all producers by 2020. China exported 639,000 SUVs, sedans and minivans last year, mostly to developing markets such as Russia and Egypt. That was up 34 percent from 2016, though still a sliver of export powerhouse Germanys 4.4 million. Supported by a home market that is the worlds biggest, with 2017 sales of 24.7 million vehicles, Chinas auto industry is making inroads into developed markets. BYD Auto produces battery-powered buses near Los Angeles. A General Motors Co. joint venture in Shanghai makes the Envision SUV for sale in the United States. Chinese-owned Volvo Cars exports China-made sedans to the U.S. market. In Europe, Geely has bought 9.7 percent of Germans Daimler AG and set up the mid-price brand Lynk & Co. in 2016.Chinas auto ambitions 200,000 400,000 600,000 800,000 1,000,000 13 14 15 16 17 Shifting gearsChinas fledgling automakers are stepping up exports, investing in Europe and the United States and launching brands aimed at Western buyers.China automotive exports Passenger cars Commercial vehicles Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Investment-grade bonds Utilities stocks Emerging-market stocks High-yield bonds Asian stocks S&P 500 European stocks Gold Health care stocks Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Apr. 26-0.3 -0.3 -0.4 1.3 -1.5 -0.6 -0.1 -1.1 -0.4 -2.0 1.8 -0.2 -0.7 1.6S&P 500 stocks were nearly flat, as were investment-grade bonds. Emerging-market stocks were the weeks biggest losers, and utilities stocks the biggest gainers.$1,000Derby StocksBonds Commodities% $1,129 1,045 1,018 1,011 1,007 1,006 1,003 1,001 997 993 980 975 943 917AP Dirx DlyRtlBull3x RETL 35.38 +3.88 +12.3 +8.3 +0.9 CS Velocity3xInvSilv DSLV 24.51 +2.42 +11.0 -5.1 +4.2 Direxion REst Bull3x DRN 17.73 +1.71 +10.7 +4.0 -25.1 Direxion Util Bull UTSL 25.27 +2.00 +8.6 +5.8 ... PowSh USA Small Cap PBSM 26.90 +2.10 +8.5 +3.7 ... Direx Reg Banks Bull DPST 82.56 +5.77 +7.5 +9.8 +24.3 Citigroup Long EUR DEUR 22.37 +1.52 +7.3 +6.0 ... ProShs UltSht Silver ZSL 32.84 +2.22 +7.2 -2.1 +5.7 Etracs Crued Oil OILX 39.40 +2.62 +7.1 +7.1 +28.1 Direx Homebld Bull NAIL 62.80 +4.01 +6.8 -3.4 +54.2 Citigroup Long GBP DGBP 21.62 +1.33 +6.6 +6.7 ... ProSh UltSh Indls SIJ 17.23 +1.04 +6.4 +2.2 -24.0 Etrac SmCap HiDiv SMHD 16.74 +0.94 +5.9 +4.0 -17.7 ProShs UltraShtAust CROC 48.54 +2.69 +5.9 +3.4 -4.4 Direx SKorea Bull KORU 59.33 +3.26 +5.8 +1.2 +61.6 CS Long Term Brent UBRT 244.77 +12.90 +5.6 +10.6 ... ProSh Ultra RealEst URE 57.84 +2.88 +5.2 +0.7 -7.9 Citigroup Long AUD DAUD 24.39 +1.19 +5.1 +4.0 ... ProSh Ultra Utils UPW 45.48 +2.21 +5.1 +4.9 -1.4 Direx Hlthcre Bull3x CURE 45.95 +2.24 +5.1 +6.7 +28.4 DBX UK HgdEqty DBUK 21.84 +1.01 +4.8 +8.1 +6.3 Citigroup Long GBP DJPY 21.51 +0.96 +4.7 +11.0 ... ProSh UltSht BasMat SMN 13.57 +0.55 +4.2 -5.9 -22.6 Direx India Bull 3X INDL 87.49 +3.44 +4.1 +6.8 +11.8 Barc iPath Cocoa NIB 34.48 +1.35 +4.1 +9.3 +50.7 Teucrium Wheat Fd WEAT 6.58 +0.26 +4.1 +6.1 -3.7 SPDR S&P Retail XRT 45.72 +1.74 +4.0 +3.2 +5.7 Global X China Engy CHIE 12.36 +0.48 +4.0 +4.3 +18.6 Direxion GoldMinBear JDST 49.70 +1.92 +4.0 -9.0 -36.6 VanEck Vect Retail RTH 97.35 +3.73 +4.0 +4.5 +20.4 iShs Cohen&St REIT ICF 94.53 +3.49 +3.8 +1.3 -5.2 iShs Core US REIT FTY 45.94 +1.62 +3.7 +1.9 -0.2 SPDR DJ Wilsh REIT RWR 87.72 +3.17 +3.7 +1.8 -5.3 Schwab US REIT SCHH 38.96 +1.39 +3.7 +1.9 -5.2 FT S&P REIT FRI 21.69 +0.76 +3.6 +1.8 -6.7 iShs Resid REst Cap REZ 58.18 +2.04 +3.6 +0.9 -9.1 iPath Natural Gas GAZB 38.65 +1.35 +3.6 +1.3 -28.2 Etrac 2xLevMtgREIT MRRL 14.72 +0.51 +3.6 -3.3 -2.7 iShs Multif Util UTLF 26.30 +0.88 +3.5 +6.7 +0.6 Lattice Rl Est Strat RORE 14.18 +0.49 +3.5 +2.4 -6.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The chipmaker raised its annual profit and sales forecasts following strong first-quarter results. The software maker had a better-than-expected first quarter with strong results from several of its divisions. The online retailers profit surged past Wall Street expectations as customer shopping and cloud computing revenue improved. Stocks finished little changed Friday as disappointing results from Exxon Mobil weighed on energy companies and offset gains by Amazon and others. The S&P 500 index and Nasdaq composite eked out slight gains. The Dow Jones industrial average inched lower. 1,300 1,400 1,500 $1,600 A FM Amazon.comAMZN Close: $1,572.62 54.66 or 3.6% $924.33$,1638.10Vol.: Mkt. Cap: 13.0m (2.0x avg.) $762.7 b 52-week range PE: Yield: 256.0 ... 85 90 95 $100 A FM MicrosoftMSFT Close: $95.82 1.56 or 1.7% $67.14$97.90 Vol.: Mkt. Cap: 48.0m (1.4x avg.) $737.8 b 52-week range PE: Yield: 65.6 1.8% 40 45 50 $55 A FM IntelINTC Close: $52.73 -0.32 or -0.6% $33.23$55.79 Vol.: Mkt. Cap: 68.6m (2.1x avg.) $246.7 b 52-week range PE: Yield: 26.6 2.3% Best Stocks One MonthBEST LARGE-CAP STOCKS Sprint Corp S 6.50 8.3 33.2 -32.7 4 ... Chipotle Mex Grill CMG 427.35 28.7 32.3 -12.5 cc ... Baker Hughes GE BHGE 36.00 5.9 29.6 ... cc 2.0 SVB Financial Group SIVB 305.61 21.8 27.3 33.7 31 ... Holly Frontier Corp HFC 60.44 3.7 23.7 124.5 15 2.2 Ulta Salon Cosmetics ULTA 248.81 5.9 21.8 -12.9 34 ... Andeavor ANDV 122.38 3.9 21.7 58.5 43 1.9 Ericsson ERIC 7.59 -2.4 21.1 21.1 ... 1.7 Occid Petl OXY 77.04 0.7 18.6 29.2 cc 4.0 Valero Energy VLO 109.78 1.1 18.3 76.3 29 2.9 Cenovus Energy CVE 10.02 4.0 17.3 -0.8 8 ... Phillips 66 PSX 111.34 0.3 16.1 47.6 25 2.6 Imperial Oil Ltd IMO 30.75 4.4 16.0 1.5 62 1.9 Pioneer Natural PXD 199.29 2.2 16.0 13.6 cc 0.2 IQIYI Inc IQ 17.99 1.0 15.7 ... ... ... Discovery Inc C DISCK 22.50 4.8 15.3 -21.4 12 ... CenturyLink Inc CTL 18.90 7.3 15.0 -20.1 8 11.4 Alcoa Corp AA 51.60 -14.0 14.8 45.2 48 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 10.34 11.1 175.0 167.8 ... ... Avexis Inc AVXS 212.85 3.1 72.2 176.0 dd ... LongFin Corp LFIN 28.19 0.0 63.3 ... ... ... Baytex Energy Corp BTE 4.27 11.5 55.8 49.0 7 ... VeriFone Systems PAY 23.03 1.1 49.7 22.2 18 ... California Resources CRC 24.51 3.4 42.9 99.5 dd ... Valhi Inc VHI 8.60 3.0 41.9 150.6 78 0.9 Oil States Intl OIS 36.45 11.8 39.1 15.7 dd ... Helix Energy Solut HLX 7.86 21.1 35.8 26.5 dd ... Tellurian Inc TELL 9.67 -5.9 34.1 -1.6 dd ... Franks Intl NV FI 7.27 6.3 33.9 -22.1 ... 4.1 Wildhorse Res Dev WRD 25.54 2.8 33.8 129.8 ... ... Oasis Petroleum OAS 10.80 6.3 33.3 -13.2 dd ... CVR Rening LP CVRR 17.00 5.6 30.3 110.4 29 ... Fairmount Santrol FMSA 5.53 4.3 30.1 3.7 dd ... SM Energy Co SM 23.42 5.9 29.9 2.4 dd 0.4 Diamond Offshore DO 19.01 0.2 29.7 28.4 30 2.6 Crescent Point Engy CPG 8.80 4.5 29.4 -3.3 49 1.4BEST SMALL-CAP STOCKS genprex Inc GNPX 15.21 255.4 223.6 ... ... ... Eleven Biotherap EBIO 2.51 31.4 139.0 22.4 dd ... EyePoint Pharma EYPT 2.29 32.4 87.7 42.4 dd ... FTD Companies FTD 6.50 4.0 78.6 -69.3 dd ... Solid Biosciences SLDB 13.39 7.3 78.5 ... ... ... CASI Pharmaceuticals CASI 6.77 -1.2 62.4 488.9 dd ... Tandem Diabetes Cre TNDM 7.80 4.8 57.3 -26.0 dd ... PCM Inc PCMI 12.48 31.3 50.3 -59.1 96 ... Pengrowth Engy Corp PGH 0.96 27.0 50.2 -9.8 dd ... DMC Global Inc BOOM 39.35 33.8 47.1 107.4 dd 0.2 Travelzoo Inc TZOO 10.70 41.7 47.1 13.5 40 ... Energy XXI Gulf Coas EGC 5.60 -6.5 45.8 -80.0 dd ... Gulf Island GIFI 10.35 17.6 45.8 -2.6 dd 0.4 Verastem Inc VSTM 4.29 2.1 44.0 123.3 dd ... ChannelAdvisor Corp ECOM 12.90 16.7 41.8 8.9 dd ... Concord Medical Svcs CCM 4.05 20.5 41.6 -8.8 41 ... Synlogic Inc SYBX 13.26 11.1 41.4 -9.3 dd ... BioLife Solutions BLFS 7.22 -1.5 40.7 249.5 dd ...Industry Rankings 1. Oil & Gas 0.6 9.4 -4.5 *&^%# | 986531 9.3 2. Utilities 3.0 2.7 1.6 *&^%# | 642 0.9 3. Basic Material -2.1 2.6 -8.8 *&^%# | 98764 10.4 4. Health Care 1.6 2.5 -8.4 *&^%# | 995321 11.4 5. Consumer Services 0.7 2.0 -6.0 *&^%# | 99732 12.4 DJ Total Market index -0.1 1.0 -6.8 *&^%# | 99642 11.8 6. Financials 0.1 0.6 -6.4 *&^%# | 99852 14.0 7. Technology -0.7 0.5 -4.3 *&^%# | 9999543 22.4 8. Telecommunications 1.4 0.4 -8.6 87653 | -5.2 9. Industrials -3.0 -1.4 -9.4 *&^%# | 995321 11.4 10. Consumer Goods 0.3 -3.2 -11.8 &$#@!863 | -3.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Oil Equipment & Services 1.1 11.1 -6.8 ((^$!321 | -1.0 Gulf Island GIFI +17.6 +45.8 -23.0 ((%$#!52 | -2.6 Oil States Intl OIS +11.8 +39.1 +11.8 ((^% | 76431 +15.7 Seadrill Ltd SDRL -10.0 +38.5 0.0 &^%$!986532 | -62.7 Helix Energy Solut HLX +21.1 +35.8 -2.7 ((^% | 86541 +26.5 Franks Intl NV FI +6.3 +33.9 -1.1 (*%#!8542 | -22.1 Exploration & Production 0.5 10.9 1.6 ((^% | 8532 21.5 Baytex Energy Corp BTE +11.5 +55.8 +27.1 ((^% | 975321 +49.0 Pengrowth Engy Corp PGH +27.0 +50.2 +14.3 (*&^$@!73 | -9.8 Energy XXI Gulf Coas EGC -6.5 +45.8 -23.1 9965 | -80.0 California Resources CRC +3.4 +42.9 +0.6 ((^% | 998654 +99.5 EP Energy Corp EPE +7.5 +39.6 -19.0 &^%$#!98652 | -62.1 Integrated Oil & Gas 0.6 8.0 -8.2 ((^% | 6321 5.6 CVR Rening LP CVRR +5.6 +30.3 +0.9 ((^% | 9986543 +110.4 Phillips 66 PSX +0.3 +16.1 +4.5 ((^% | 97431 +47.6 Imperial Oil Ltd IMO +4.4 +16.0 -3.0 ((^% | 42 +1.5 Hess Corp HES -2.0 +11.9 +5.5 ((^% | 843 +20.1 Marathon Petroleum MPC +2.1 +11.4 +13.5 ((^% | 9876431 +70.5 Pipelines -0.8 4.6 -12.0 (*&%$#753 | -12.0 NextDecade Corp NEXT +16.0 +38.3 -6.8 (^%#@!87654 | -35.5 Martin Midstream Ptr MMLP +3.9 +17.8 -5.4 (*&^$7321 | -10.2 SemGroup Corp SEMG +1.2 +15.2 -18.1 (*$#8621 | -23.3 Plains GP Hldgs LP PAGP -0.6 +14.3 +9.7 (*&%#@7541 | -12.8 Valero Energy Ptrs VLP -1.1 +13.6 -13.4 (*&%$#@!75 | -11.5Oil & Gas sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, April 28, 2018

PAGE 54

A -:A-MarkPM Q AMRK .32 2.3 47 18.83 10.39 10 13.99 35 14.50 13.60 +.04 -4.5 AAC Hldgs N AAC 13.06 5.99 108 11.02 430 11.31 10.38 +.01 +22.4 AAON Q AAON .26 .7 37 40.25 29.95 117 35.10 842 36.65 34.80 -.95 -4.4 AAR N AIR .30 .7 25 45.91 33.17 104 43.98 799 45.33 43.60 -1.02 +11.9 ABB Ltd N ABB .76e 3.3 28.67 21.92 1427 23.28 19868 24.30 23.16 -.92 -13.2tABM N ABM .70 2.2 19 45.12 31.70 514 31.31 3439 32.62 31.26 -.44 -17.0 AC Immun n Q ACIU 13.91 6.03 20 10.65 175 10.91 10.03 +.23 -16.8 ACI Wwde Q ACIW 26.37 20.23 444 23.53 2380 24.85 23.45 -.96 +3.8 ACM Rsc n Q ACMR 15.60 4.74 36 10.09 179 11.88 10.01 -1.75 +92.2 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 11 29.85 39 30.50 29.45 +.25 +1.0sAES Corp N AES .52 4.2 11 12.25 9.86 6477 12.31 37844 12.45 11.63 +.69 +13.7sAFLAC s N AFL 1.04 2.3 14 46.19 36.41 2220 45.89 13823 46.19 44.72 +.61 AG MtgeIT N MITT 1.90 10.7 6 19.95 16.31 75 17.79 474 17.83 17.38 +.40 -6.4 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 2 25.46 10 25.71 25.38 -.17 +.4 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 1 25.09 14 25.15 24.85 -.00 -.9 AGCO N AGCO .60 .9 27 75.95 60.33 862 63.43 3509 67.32 61.94 -2.87 -11.2 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 2926 18.99 18915 19.12 18.68 +.51 -5.9 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 4 25.69 32 25.69 25.39 +.07 -.6 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 21 25.60 99 25.64 25.25 +.23 -.5 AH Belo N AHC .32 5.7 6.30 4.35 7 5.60 95 5.80 5.50 -.15 +16.7 AK Steel N AKS 13 7.04 4.00 25889 4.75 63411 4.94 4.54 -16.1 ALJ Reg n Q ALJJ 3.78 1.82 55 2.06 228 2.28 2.05 -.19 -34.6 AMAG Ph Q AMAG 24.85 11.93 606 20.65 2816 20.85 19.00 +1.30 +55.8 AMC Ent N AMC .80 4.7 30.55 10.80 1163 17.20 5503 17.60 16.80 +.20 +13.9 AMC Net Q AMCX 11 67.44 46.89 543 53.23 3764 54.46 51.57 +1.62 -1.6 AMCON A DIT .72 .8 11 113.60 80.95 94.50 5 96.50 81.00 +4.50 -3.4sAMN Hlth N AMN 26 68.20 34.71 614 66.40 2278 68.20 65.95 -.60 +34.8 ANGI Hme Q ANGI 15.77 5.70 263 13.42 2374 13.95 13.22 -.49 +28.3 ANI Ph h Q ANIP 25 74.70 42.23 48 57.97 321 61.29 56.54 -2.00 -10.1 ARC Docu N ARC 15 4.84 2.04 91 2.24 508 2.30 2.14 -.01 -12.2 ARC Grp Q ARCW 4.00 1.80 2 2.40 60 2.40 2.30 +.10 +14.3 ARCAbio rs Q ABIO 2.76 .45 189 .52 1384 .60 .52 -.04 -61.5 ARMO Bi n Q ARMO 57.19 25.10 248 26.34 1443 28.70 25.45 -1.92 -11.4 ASA Gold N ASA .04e .4 12.99 10.12 98 10.80 407 10.85 10.65 -.02 -4.6 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 1102 191.75 4768 197.07 190.32 +.45 +10.3 ASV Hld n Q ASV 10.80 6.45 1 8.26 14 8.30 7.73 +.26 -18.7tAT&T Inc N T 2.00f 6.1 12 39.80 32.47 54163 33.04 257232 35.33 32.47 -1.63 -15.0tAT&T 66 n N TBB 26.72 24.47 178 24.53 1313 24.90 24.47 -.37 -6.0 ATA Inc Q ATAI .41e 8.0 6.62 3.04 8 5.11 21 5.44 5.08 -.34 +10.6 ATN Intl Q ATNI .68 1.2 73.99 49.50 200 57.03 448 67.25 56.15 -9.06 +3.2 A10 Ntwks N ATEN 8.88 5.63 122 6.17 952 6.43 6.01 -.18 -20.1 AU Optron N AUO .18e 5.35 3.62 1842 4.06 8266 4.16 3.82 -.11 -2.4 AV Homes Q AVHI 4 20.50 14.65 443 17.20 711 19.35 16.70 -1.95 +3.3tAVX Cp N AVX .46 3.1 20.22 14.54 313 14.63 1468 17.17 14.51 -2.34 -15.4tAXT Inc Q AXTI 19 10.75 5.89 749 5.80 2831 6.60 5.80 -.65 -33.3 AZZ Inc N AZZ .68 1.5 26 59.40 40.00 131 45.75 611 46.35 45.00 +.27 -10.5 Aarons N AAN .12f .3 10 49.77 34.03 1671 41.79 6945 45.77 39.40 -3.43 +4.9 Abaxis Q ABAX .72 1.1 61 78.53 43.66 494 66.36 1092 73.56 64.96 -6.36 +34.0 AbbottLab N ABT 1.12 1.9 26 64.60 42.88 4108 59.56 30254 59.69 57.67 +.37 +4.4 AbbVie N ABBV 3.84f 3.9 20 125.86 64.61 6117 98.73 36439 99.35 90.44 +6.13 +2.1 AbeonaTh Q ABEO 22.75 4.55 624 17.80 5863 22.00 16.35 -3.10 +12.3 AberFitc N ANF .80 3.1 29.20 8.81 3795 25.58 18709 27.30 25.14 -.97 +46.8tAbdAsPac A FAX .42 9.2 5.29 4.57 567 4.58 3375 4.65 4.56 -.06 -6.1 AbdAustEq A IAF .70e 11.6 6.77 5.80 27 6.01 218 6.05 5.86 +.16 -5.7 AbdnChile A CH .58e 6.3 9.64 6.85 17 9.15 186 9.30 9.06 +2.5 AbdGlbInc A FCO .84 9.8 9.48 8.40 28 8.56 128 8.80 8.51 -.02 -2.9 AbdEMSmC A ABE .21e 1.4 15.82 12.70 8 14.69 27 15.11 14.35 -.22 +1.0 AbdGChina N GCH .03e .2 14.02 10.59 18 12.37 126 12.64 11.79 +.19 -.7tAbdnIndo A IF .52e 8.18 6.88 16 7.13 171 7.47 6.88 -.34 -6.7 AbdnIsrael A ISL .35e 1.1 21.97 17.68 6 18.68 50 19.32 18.51 -.48 -2.4 AbdJapnEq N JEQ .48e .7 9.89 8.17 4 9.14 55 9.15 9.01 -.03 +1.4 AbdnLatA A LAQ 1.21e 1.8 30.00 22.26 2 26.38 37 27.95 25.66 -.09 -1.3 AbSingaFd N SGF 1.09e 8.0 13.89 10.86 21 13.59 156 13.69 12.98 -.12 +9.4 Ability rs Q ABIL 16.90 2.37 11 2.64 379 3.48 2.53 -.25 -40.0 Abiomed Q ABMD 309.28 123.60 458 301.74 2807 306.55 277.01 -4.18 +61.0 Ablynx n Q ABLX 55.29 17.75 22 54.37 120 54.73 53.48 -.25 +117.6 Abraxas Q AXAS 71 2.99 1.45 1265 2.83 6562 2.96 2.74 -.01 +15.0 AcaciaC n Q ACIA 32 54.37 24.72 909 28.28 6309 29.77 26.77 +.72 -21.9 AcaciaTc Q ACTG .50 13.5 5.50 2.90 55 3.70 727 3.80 3.50 +.10 -8.6 AcadiaHlt Q ACHC 16 54.34 26.92 2177 36.15 7824 38.83 35.69 -1.83 +10.8tAcadiaPh Q ACAD 41.20 14.51 7182 16.28 39201 20.44 14.51 -3.62 -45.9 AcadiaRlt N AKR 1.08f 4.5 20 30.63 21.34 805 23.97 3504 24.02 22.27 +1.32 -12.4tAcasti g rs Q ACST 3.36 .75 122 .76 2168 1.03 .75 -.25 -19.1 AccelrDiag Q AXDX 30.45 16.75 124 23.05 604 25.35 22.70 -1.45 -12.0 Acceleron Q XLRN 46.93 24.37 196 37.74 1662 38.49 34.65 +2.15 -11.1 Accenture N ACN 2.66 1.7 27 165.58 119.10 1180 152.39 9290 154.34 148.43 -.02 -.5 AccessNt Q ANCX .60 2.1 31 30.99 24.36 113 28.02 284 29.91 27.82 -1.27 +.6 AccoBrds N ACCO .06p 21 14.75 10.35 509 12.40 2163 13.00 12.30 -.40 +1.6 Accuray Q ARAY 6.15 3.60 171 5.05 1291 5.15 4.95 +17.4 AcelRx Q ACRX 5.75 1.55 1287 2.45 2071 2.60 2.30 +.10 +21.0 AcerTh rs Q ACER 22.63 5.70 20 19.00 86 20.40 18.59 +.25 +37.2tAcetoCorp Q ACET .26 10.0 6 17.10 2.22 581 2.59 5951 2.74 2.22 +.08 -74.9 Achaogen Q AKAO 27.49 9.83 1252 13.09 5626 13.49 12.67 -.29 +21.9 AchvLfS rs Q ACHV 6.27 1.15 46 1.39 328 1.44 1.29 +.04 +3.5 Achillion Q ACHN 5.66 2.58 391 3.84 3826 3.86 3.53 +.19 +33.3 AclarisTh n Q ACRS 31.50 16.01 109 18.08 938 18.12 17.36 +.35 -26.7 AcmeU A ACU .44 2.1 19 29.40 19.00 2 21.40 8 22.09 20.60 -.10 -8.5 AcordaTh Q ACOR 29.60 13.60 302 23.40 2022 23.80 22.10 +.05 +9.1sAcornInt rs N ATV 25.90 9.33 15 26.52 22 27.09 22.33 +3.00 +50.3tActiniumP A ATNM 1.55 .33 1080 .35 4866 .38 .33 -.03 -47.7sAct Rep n N GOP 23.61 19.73 22.40 27 23.61 22.40 +.10 +4.3 Act TxR n N TAXR 22.50 19.42 4 21.36 9 21.64 21.17 -.11 -.1 ActivsBliz Q ATVI .34f .5 45 79.63 50.36 4750 65.79 24099 67.84 64.01 -.51 +3.9 Actuant N ATU .04 .2 73 27.95 21.50 264 23.50 1979 24.70 23.00 -1.00 -7.1 Acuity N AYI .52 .4 14 208.83 119.02 829 122.66 4141 131.25 122.44 -5.27 -30.3 Acushnet n N GOLF 24.70 15.16 321 24.17 1026 24.56 23.26 +.94 +14.7 Acxiom Q ACXM 32.93 18.60 366 26.18 2497 26.34 25.03 +.68 -5.0 AdamasPh Q ADMS 44.00 13.50 575 30.17 3962 30.48 27.13 +2.08 -11.0 AdamisPh Q ADMP 6.45 2.35 258 3.50 1728 4.08 3.45 -.40 -20.5 AdaDvsEq N ADX 1.32e 1.3 16.11 13.86 241 14.95 1073 15.02 14.62 +.04 -.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 53 19.72 350 19.88 19.23 +.07 -.6 AdmRsc A AE .88 2.0 50.59 32.80 10 44.90 28 47.94 44.90 -1.15 +3.2sAdaptim n Q ADAP 13.70 4.28 201 13.08 1404 13.70 12.05 +.64 +95.8 AddusHmC Q ADUS 45 55.75 30.95 56 51.95 303 55.25 51.55 -2.05 +49.3 ADDvtgTch Q AEY 2.33 1.21 31 1.25 69 1.28 1.24 -15.0 Adecaogro N AGRO 11.92 7.22 196 7.84 1921 7.97 7.67 +.01 -24.2 AdestoTc n Q IOTS 9.20 4.00 155 8.70 554 8.90 8.10 -.05 +34.9 Adient n N ADNT 1.10 1.8 86.42 57.40 852 62.06 2745 64.06 61.76 -.44 -21.1 AdmaBio Q ADMA 5.50 2.01 35 5.10 215 5.15 4.80 +.22 +58.9 AdobeSy Q ADBE 65 233.17 130.82 1503 221.90 13043 229.15 213.25 -3.34 +26.6tAdomani n Q ADOM 18.31 .68 497 .60 717 .78 .59 -.17 -86.4 AdtalemGl N ATGE .36 .8 19 50.15 30.15 355 47.75 1780 48.90 47.40 -.70 +13.6tAdtran Q ADTN .36 2.5 40 25.10 14.30 297 14.50 1946 14.85 14.30 -.20 -25.1 AduroBio n Q ADRO 14.05 5.83 242 7.15 1519 7.25 6.70 +.20 -4.7 AdvAuto N AAP .24 .2 22 151.72 78.81 1159 116.34 6196 116.61 102.15 +12.58 +16.7 AdvDisp n N ADSW 25.71 20.94 206 22.50 1007 22.83 22.23 -.01 -6.0 AdvDrainS N WMS .28 1.1 22 28.15 17.90 70 25.80 814 26.15 25.50 +.15 +8.2 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 95 11.23 512 11.38 11.00 -.02 +16.3tAdvEnId Q AEIS 18 95.00 58.58 384 60.94 2082 62.65 58.58 -.06 -9.7 AMD Q AMD 15.65 9.04 74265 11.11 401460 11.36 9.56 +1.12 +8.1 Advansx n N ASIX 46.51 26.45 125 36.73 1483 38.61 36.08 -.78 -12.7 AdvOil&Gs N AAV 6 7.35 2.70 80 3.20 892 3.35 3.00 +.10 -25.6 Advaxis Q ADXS 9.55 1.51 239 1.73 1697 1.76 1.54 +.09 -39.1 AdvClayCv N AVK 1.13 7.5 16.80 14.62 42 15.14 358 15.32 14.93 -.17 -4.7 AdvCCvII N AGC .56 9.9 6.49 5.40 94 5.64 616 5.66 5.55 -5.8 AdvClEnh N LCM .84 10.6 8.90 7.73 24 7.96 178 8.02 7.91 -.03 -4.5 AdverumBi Q ADVM 8.59 2.40 533 6.50 2527 6.55 5.70 +.20 +85.7 AdSDorWr N AADR .32e .5 64.00 45.81 23 58.45 112 59.76 57.78 -.87 -.7 AdvPerHY N HYLD 3.54e 9.6 37.20 35.54 16 36.75 204 37.06 36.63 -.03 +1.7 AdvS Vice n Q ACT 29.50 24.23 10 25.31 36 25.42 24.66 +.28 -3.4 AdSNewT n N FNG 24.13 19.60 32 20.52 153 21.35 19.78 -.66 -4.4 AdvS Kor n N KOR 32.69 26.11 1 31.50 1 31.50 29.44 +.77 +1.6 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 49.16 2 49.42 49.07 -.21 -.4 AdvSSage N HOLD .41e .4 101.80 99.03 99.08 1 99.08 99.08 -.13 -.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.81 12 47.82 75 48.11 47.80 -.23 -1.1 AdvSStarG N VEGA 31.97 28.56 30.22 3 30.41 30.22 -.53 -2.0 AdvTrTabs N TTFS .47e .7 75.63 63.07 4 68.24 25 68.78 67.42 +.11 -4.5 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.44 8 25.56 25.26 -.17 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.34 1 31.83 4 32.02 31.79 -.50 +2.4 AdMadDm N FWDD .18e .3 57.19 46.83 0 53.17 4 53.17 52.74 -.40 -.6 AdvActBear N HDGE 9.21 7.43 52 8.32 1511 8.40 8.21 +.03 +6.1 Aecom N ACM 11 39.90 30.15 589 35.04 4823 36.66 34.61 -.97 -5.7 AegeanMP N ANW .08 3.0 7 11.40 1.75 158 2.65 1114 2.95 2.45 -.25 -38.4 Aegion Q AEGN 18 28.19 19.11 115 23.07 605 24.59 22.81 -.04 -9.3 AegleaBio n Q AGLE 11.35 2.81 611 8.84 2779 9.17 7.73 +.97 +63.4sAegon N AEG .25e 3.4 7.48 4.81 956 7.33 10657 7.48 7.24 -.02 +16.3 Aegon cap N AEH 1.59 6.2 26.32 25.40 37 25.67 140 25.90 25.63 -.29 -.6 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 9 25.78 69 26.05 25.74 -.30 -.7 Aegon flt N AEB .77 3.1 25.44 23.55 6 24.70 52 24.80 24.47 -.20 +2.1 AehrTest h Q AEHR 4.99 2.12 27 2.40 332 2.45 2.30 +.02 -11.4 Aemetis Q AMTX 3.12 .45 51 1.78 332 1.80 1.60 +.08 +223.6 AerCap N AER 8 55.67 42.35 638 52.59 3419 53.17 51.84 -.11 AeriePhm Q AERI 66.60 38.14 244 53.35 865 55.60 52.75 -.30 -10.7 Aerocntry A ACY 3 17.34 9.70 10 15.85 55 16.20 14.45 +1.25 +4.0 AerohiveN N HIVE 6.50 3.02 152 4.08 1021 4.40 4.04 -.05 -30.0 AerojetR N AJRD 36.25 20.06 744 28.51 2642 30.66 28.11 -1.78 -8.6 AeroViron Q AVAV 61 58.99 28.13 137 54.58 900 56.98 53.05 -2.11 -2.8 AEtern g rs Q AEZS 3.75 .78 54 1.67 422 1.68 1.51 +.11 -29.3 Aethlon rs Q AEMD 3.85 .79 36 1.34 311 1.35 1.26 +.05 +18.6 Aetna N AET 2.00 1.1 18 194.40 134.57 1096 179.88 8781 181.26 176.18 +2.96 -.3 AeviGeno Q GNMX 2.65 .98 78 1.52 266 1.62 1.41 -.08 +26.7 AffilMgrs N AMG 1.20 .7 14 216.99 148.81 572 170.00 2074 173.73 167.61 -1.38 -17.2 AffimedNV Q AFMD 2.85 1.15 138 2.05 1063 2.10 1.95 +57.7 Agenus Q AGEN 6.19 3.24 737 3.60 5549 3.82 3.48 -.18 +10.4 AgileThera Q AGRX 5.60 1.93 10 2.82 429 3.00 2.62 +.09 +4.8 Agilent N A .60 .9 78 75.00 55.36 1177 66.28 14377 68.67 64.91 -1.27 -1.0 Agilysys Q AGYS 13.00 9.32 16 11.84 116 12.43 11.79 -.47 -3.6 AgiosPhm Q AGIO 89.33 45.11 177 86.21 1704 87.00 82.76 -.24 +50.8 Agnico g N AEM .44 41 51.86 37.35 1208 43.96 6614 44.41 42.81 -.20 -4.8 AgreeRlt N ADC 2.08 4.2 22 53.65 43.74 178 49.47 1154 49.59 47.22 +1.38 -3.8 AgroFresh Q AGFS 15 9.05 4.94 100 6.94 993 7.41 6.30 -.36 -6.2tAileronT n Q ALRN 15.48 5.06 25 5.08 169 6.20 5.06 -.76 -51.8 Aimmune n Q AIMT 42.00 15.97 218 31.64 1659 32.25 30.61 +.01 -16.3 Air Inds A AIRI .60 39.5 3.46 1.15 32 1.52 175 1.62 1.43 -.02 -10.1 AirLease N AL .40 .9 5 50.70 34.42 386 42.35 2263 43.41 41.42 -.36 -11.9 AirProd N APD 4.40f 2.7 25 175.17 140.01 1032 165.02 6000 167.23 161.70 -1.25 +.6 AirT Inc Q AIRT 34.83 14.40 1 27.25 1 27.46 27.06 +.40 +10.4 AirTrnsp Q ATSG 27.67 18.02 347 20.19 1885 21.29 20.04 -.89 -12.7tAirMedia Q AMCN 2.87 .65 195 .67 796 .73 .65 -.06 -41.7 Aircastle N AYR 1.12 5.7 8 25.30 18.97 161 19.78 991 20.17 19.54 +.07 -15.4 Airgain n Q AIRG 48 16.23 7.31 22 8.09 95 8.38 7.82 -.03 -10.0 AkamaiT Q AKAM 57 78.28 44.65 691 71.10 4562 72.27 69.78 -.20 +9.3 AkariTh rs Q AKTX 20.00 1.70 96 1.86 254 2.03 1.75 -.09 -57.0 AkceaTh n Q AKCA 33.99 8.10 93 26.34 1132 28.88 25.26 +.16 +51.7tAkebiaTher Q AKBA 20.25 9.04 330 9.47 2063 9.80 9.04 +.19 -36.3 AkersBios Q AKER 2.10 .12 3612 .55 26122 .56 .47 -.00 +307.5tAkorn Inc Q AKRX 16 34.00 12.40 9197 14.54 38229 15.09 12.40 -5.16 -54.9 Akoustis n Q AKTS 10.80 4.86 36 5.05 207 5.39 5.00 -.02 -18.9 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 19 24.98 135 25.27 24.88 -.27 -6.0 AlamoGp N ALG .44f .4 29 120.58 78.31 47 110.21 214 117.92 108.52 -6.99 -2.4 AlamosGld N AGI .02 .4 8.58 4.83 1053 5.47 5268 5.52 5.34 -.04 -16.0 Alarm.cm n Q ALRM 47 49.49 31.28 416 40.27 1709 42.45 39.49 -1.72 +6.7 AlaskaAir N ALK 1.28f 1.9 8 95.75 57.60 1629 66.02 16127 70.25 64.33 +.63 -10.2tAlaskCom Q ALSK 2.91 1.39 158 1.47 796 1.60 1.39 -.06 -45.1 AlbnyIn N AIN .68 1.1 46 68.85 45.80 59 60.40 444 63.95 59.75 -3.25 -1.7 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 857 96.95 4972 98.50 94.11 -.80 -24.2 Albireo Q ALBO 39.87 15.31 34 30.63 144 33.88 30.41 -2.64 +19.6tAlcentra Q ABDC .72m 11.7 14.61 5.90 27 6.15 445 6.72 5.90 -.49 -26.7 Alcoa Cp N AA 48 62.35 29.55 4355 51.60 36442 55.08 49.90 -8.41 -4.2 AlderBioPh Q ALDR 22.50 8.60 723 14.50 4276 14.60 12.85 +.75 +26.6 AldeyraTh Q ALDX 11.90 3.80 642 8.00 984 8.00 6.85 +1.00 +17.6 AlexB Inc N ALEX .28 1.2 30.35 21.78 188 23.25 1034 23.34 22.26 +.50 -16.2 Alexanders N ALX 18.00 4.6 19 437.35 332.98 11 394.00 37 395.64 385.22 +5.73 -.5 AlexREE N ARE 3.60 2.9 32 134.37 111.92 393 124.86 2026 125.35 120.82 +3.56 -4.4 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 35.76 6 35.76 35.00 +.45 -3.3 AlexcoR g A AXU 1.85 1.10 90 1.53 1257 1.62 1.46 -.08 -3.8 Alexion lf Q ALXN 46 149.34 96.18 2772 121.37 15369 123.26 105.45 +13.59 +1.5 AlgonPw n N AQN .47 11.34 9.43 111 9.76 634 9.87 9.59 -.10 -12.5 Alibaba N BABA 50 206.20 114.00 14999 177.16 78592 179.32 166.64 -1.95 +2.7 Alico Q ALCO .24 .7 43 34.80 25.55 8 32.05 44 32.35 30.40 +.25 +8.6 AlignTech Q ALGN 287.32 118.37 980 257.90 7479 266.10 234.40 +10.83 +16.1 AlimeraSci Q ALIM 1.70 1.00 71 1.13 707 1.14 1.06 +.01 -15.0 Alio Gld rs A ALO 6.06 1.70 51 1.95 425 2.03 1.93 -.04 -46.9 Alkermes Q ALKS 71.22 41.15 848 44.74 5571 47.61 43.19 -1.28 -18.3 AllegCp N Y 639.42 521.07 83 582.75 396 594.40 580.09 -4.69 -2.2 AllegTch N ATI 30.25 14.54 1796 26.99 13716 27.84 25.11 +1.05 +11.8 AllgnceBc n Q ABTX 31 42.60 31.75 8 40.80 73 42.00 40.50 -.15 +8.4 AllegiantT Q ALGT 2.80 1.7 12 181.45 111.54 358 160.60 1664 164.30 141.05 +16.30 +3.8tAllegion N ALLE .84 1.1 89.81 75.50 1843 77.83 9785 85.87 75.50 -6.92 -2.2 AllenaPh n Q ALNA 17.56 6.13 147 14.92 470 15.65 13.12 +1.04 +48.3 Allergan N AGN 2.88f 1.8 8 256.80 142.81 1891 162.04 11457 162.95 154.90 +3.53 -.9 Allete N ALE 2.24 2.9 23 81.24 66.64 201 77.08 1141 77.44 73.11 +3.98 +3.7 AlliCAMun N AKP .70 5.5 14.02 12.49 8 12.70 106 12.79 12.70 -.08 -6.5 AlliData N ADS 2.28 1.1 13 278.33 202.00 403 204.48 3049 210.98 202.64 -4.84 -19.3tAlliHold Q AHGP 2.97f 12.4 8 31.79 22.56 129 23.87 493 24.13 22.56 +.70 -10.9tAll MMA n Q AMMA 3.07 .31 42 .32 342 .41 .31 -.07 -72.7tAlliBNtlMu N AFB .75 6.0 14.22 12.32 117 12.40 507 12.49 12.32 -.09 -7.5 AlliOne rs N AOI 30.70 9.85 129 20.80 1045 24.60 20.60 -3.95 +57.0tAllnceRes Q ARLP 2.04f 12.5 4 23.45 15.55 1054 16.35 2759 16.55 15.55 -17.0tAlliBGlbHi N AWF .84 7.1 13.12 11.70 177 11.81 1160 11.85 11.70 +.01 -7.4 AlliBern N AB 2.57e 9.6 13 28.15 20.40 162 26.90 1561 26.95 25.95 +.70 +7.4 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1292 43.06 7114 43.13 41.45 +1.86 +1.1 AlliGlCvInc N NCV .78 11.5 7.28 6.41 111 6.80 898 6.84 6.73 +.02 -3.3 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 170 5.96 1090 6.02 5.88 +.01 -4.0 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 141 12.80 1106 12.88 12.63 -1.9 AlliGlEqCv N NIE 1.52 7.1 22.60 19.03 65 21.29 389 21.34 20.72 +.29 +.8 Allz24Tgt n N CBH 10.05 8.75 18 9.19 152 9.29 9.10 -.06 +1.0 AllnzgDI&Cv N ACV 2.00 8.8 23.58 19.95 29 22.69 142 22.70 22.09 +.10 +3.9 AlldCap47 N AFC 1.72 6.7 26.24 25.14 7 25.49 36 25.57 25.38 AldHlPrd rs Q AHPI 5.25 1.53 7 2.53 22 2.80 2.41 -.07 +21.1 AlliedMot Q AMOT .10 .3 45 42.70 21.02 21 38.88 171 42.61 38.88 -3.58 +17.5 Alliqua rs Q ALQA 4.60 1.58 16 2.43 92 2.50 2.16 +.28 +34.3 AllisonTrn N ALSN .60 1.5 17 45.69 32.93 918 39.14 7432 41.68 38.31 -2.26 -9.1 AllotComm Q ALLT 6.09 4.54 8 5.14 90 5.27 5.10 -.14 -3.7 AllscriptH Q MDRX 16.13 10.78 1999 12.14 6865 12.46 12.05 -.18 -16.6 Allstate N ALL 1.84f 1.9 14 105.36 81.19 1293 98.19 8239 99.20 96.42 -.12 -6.2 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 5 24.99 75 25.23 24.92 -.30 -2.4 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 37 25.33 197 25.78 25.30 -.34 -3.5 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 34 25.57 149 25.66 25.53 -.10 -1.7 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 8 25.94 36 26.13 25.94 -.14 -1.7 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 55 26.00 236 26.27 25.95 -.28 -1.0 Allstat pfF N ALLpF 1.56 6.1 27.83 25.02 16 25.76 62 26.16 25.76 -.41 -3.2 AllyFincl N ALLY .52 1.9 13 31.29 18.11 3129 26.68 20781 29.00 26.54 -.98 -8.5 AlmadM n A AAU 1.53 .71 53 .81 349 .85 .80 -.04 -21.4 AlnylamP Q ALNY 153.99 49.40 516 96.63 3668 99.30 93.11 -.85 -23.9 AlphaOmg Q AOSL 18 20.48 13.53 79 15.15 419 16.25 14.92 -.11 -7.4 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 23 30.25 42 30.34 29.60 +.21 -1.5 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.13 2 32.93 16 33.38 32.77 -.46 -.4 AlpMoIntQ N IMOM 33.00 25.53 14 29.94 19 30.38 29.65 -.43 -1.4 AlpMoUSQ N QMOM 31.51 24.51 29 29.27 89 30.12 28.64 -.56 +2.3 AlpArcVl n N VMOT 31.39 24.70 17 28.92 68 29.31 28.56 -.28 -.2 AlphaPro A APT 17 4.25 2.70 17 3.35 49 3.35 3.25 -16.3 Alphabet C Q GOOG 27 1186.89 849.86 1617 1030.05 14551 1082.72 1010.59 -42.91 -1.6 Alphabet A Q GOOGL 31 1198.00 866.11 2035 1031.45 18113 1088.00 1012.86 -45.87 -2.1 Alphatc rs Q ATEC 4.27 1.58 119 3.82 913 4.21 3.78 -.04 +43.6 AlpGDDiv N AGD .78 7.4 11.55 9.85 18 10.59 269 10.60 10.45 +.04 -2.0 AlpGPPrp N AWP .60 9.4 6.98 5.75 164 6.35 1062 6.36 6.20 +.12 -5.8 AlpImmu n Q ALPN 12.87 2.05 28 7.82 68 8.30 7.58 -.09 -30.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 145 9.01 1105 9.06 8.86 +.03 -4.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.22 18 43.28 41.99 +.89 -3.8 AlpsEqSect N EQL 1.83e 2.7 73.29 62.62 1 68.59 15 68.76 67.26 +.42 -1.4 AlpDisrTc n N DTEC 29.82 24.40 17 26.82 42 27.26 26.43 -.42 +6.4 AlpsRtSec n Q SWIN 31.35 26.05 29.94 2 29.94 29.45 -.22 +.6 AlpBzSoMed N BUZ 36.15 27.21 2 33.91 12 35.00 33.16 -.26 +5.9 AlpsRivFlex N RFFC 35.25 30.68 5 32.68 29 32.86 32.03 -5.9 Alps RivDiv N RFDA 33.92 27.47 3 31.69 33 31.72 31.15 +.21 +.1tAlpRvrCare N RFCI 25.70 23.78 4 23.87 26 23.87 23.78 -.01 -3.4 AlpRivUncn N RFUN 26.57 25.08 4 25.27 21 25.32 25.19 -.11 -3.0 AlpSprtJG N SGDJ 38.94 27.95 13 30.43 785 31.45 30.41 -1.38 -9.4 AlpMedBrk N SBIO 37.20 24.10 49 34.54 213 34.82 33.52 -.14 +5.3 AlpSprotG N SGDM .12e .6 22.94 18.32 4 19.96 231 20.00 19.70 -.15 -3.6 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 1 36.39 12 36.39 35.94 +.07 +.4 AlpEDvDg N EDOG .73e 3.0 27.38 23.18 3 24.11 41 24.29 23.76 -.23 -5.2 AlpAlerEn N ENFR 1.35e 6.5 24.50 19.24 13 20.79 44 21.17 20.53 -.07 -10.0 AlpIntDvDg N IDOG 1.47e 5.1 30.26 25.77 12 28.57 90 28.57 28.10 +.16 -.3 AlpBarr400 N BFOR .25e .6 44.22 36.40 5 41.79 21 42.38 41.49 -.32 +.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 35 24.50 130 24.60 24.36 -.04 -2.6 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.31 118 44.50 692 44.56 43.76 +.45 -2.8 AlpAlerMLP N AMLP 1.35e 13.4 12.66 9.01 11007 10.09 73017 10.31 9.92 +.07 -6.5 Altaba Q AABA 80.56 47.74 10648 69.73 43767 71.19 67.09 -1.33 -.2 Altair A n Q ALTR 33.38 16.55 136 28.96 1065 30.26 27.75 -.86 +21.1 Alteryx n N AYX 39.21 15.70 1225 30.62 4377 36.57 30.45 -5.36 +21.2tAltice n N ATUS 35.29 17.58 7522 17.59 10967 20.21 17.36 -2.15 -17.1tAltimm rs Q ALT 8.20 .65 618 .81 2043 .83 .65 +.10 -59.3 AltisrcAst A AAMC 116.00 55.00 1 65.00 38 65.00 55.30 +7.40 -20.3 Altisrce n Q ASPS 2 31.49 16.17 140 26.42 902 26.56 23.80 +.90 -5.6 AltraIndlM Q AIMC .68 1.6 22 53.70 38.45 342 42.50 747 46.55 41.55 -2.75 -15.7tAltria N MO 2.80f 5.0 18 77.79 54.23 10368 56.13 67354 57.43 54.23 -1.10 -21.4 AlumChina N ACH 23.54 11.01 91 14.16 944 15.08 13.69 -1.65 -21.0 Market profile NYSE American Nasdaq AMD 74,265,300 11.11 +.07 Intel 69,711,800 52.73 -.32 Comcast s 51,551,600 31.81 -1.52 PwShs QQQ 51,031,000 162.09 +.10 MicronT 49,900,000 47.52 -2.62 Microsoft 48,036,500 95.82 +1.56 Flex Ltd 35,760,700 13.03 -3.61 CSVixSh rs 35,695,000 7.19 -.24 Apple Inc 35,616,900 162.32 -1.90 Facebook 29,773,100 173.59 -.57 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2609.70 +12.98NwGold g 3,727,100 2.39 +.05 iShIndia bt 2,547,600 34.95 +.32 PalatinTch 2,517,800 1.18 +.04 SRC Eng 1,840,900 11.11 -.11 GranTrra g 1,586,300 3.32 +.03 B2gold g 1,530,200 2.86 +.02 NthnO&G 1,155,600 1.66 CheniereEn 1,062,700 58.15 -.67 Nevsun g 967,400 2.75 +.09 22ndCentry 939,100 2.02 -.02 Globalstar 38,064,200 .66 -.16 NwGold g 25,947,000 2.39 -.10 iShIndia bt 19,677,700 34.95 +.49 BioPhrmX 18,442,200 .22 -.00 SRC Eng 15,734,400 11.11 +.17 AMD 401,459,600 11.11 +1.12 Neovasc g 366,411,800 .04 -.01 PwShs QQQ 259,662,400 162.09 -.21 CSVixSh rs 253,152,100 7.19 -.27 MicronT 242,126,800 47.52 -3.10 FRIDAY MOST ACTIVEName Vol Last Chg 12594.02 +11.12 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Sprint 57,437,800 6.50 +.50 S&P500ETF 57,004,000 266.56 +.25 AT&T Inc 54,163,100 33.04 -.06 GenElec 48,764,300 14.38 BkofAm 47,393,900 30.15 +.08 SPDR Fncl 47,184,600 27.70 +.04 USSteel 39,201,200 32.37 -5.33 Twitter 37,351,100 29.00 -1.27 iShEMkts 33,544,600 47.26 +.29 FordM 33,312,600 11.49 +.06 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 406,764,400 266.56 -.05 GenElec 380,495,800 14.38 -.16 BkofAm 297,117,000 30.15 -.11 iShEMkts 294,232,100 47.26 AT&T Inc 257,231,900 33.04 -1.63 ComstkRs rs 6.90 +36.6 Zymewks n 16.07 +34.1 MarineMx 23.05 +29.9 Chipotle 427.35 +28.7 EnovaIntl 28.75 +26.4 HelixEn 7.86 +21.1 ConcdMed 4.05 +20.5 SantCUSA 18.63 +18.8 WEEKS BIGGEST GAINERSName Close Chg Flotek 3.74 -40.8 Aquantia n 10.47 -29.0 HRG Grp 11.12 -28.7 SpectrmB 71.03 -27.3 HFF Inc 35.90 -26.1 Anixter 59.80 -23.4 ArchCoal 79.34 -20.9 WEEKS BIGGEST LOSERSName Close Chg Cel-Sci rs 2.41 +31.7 Zedge n 4.25 +22.1 MastechD 14.86 +21.4 GeeGroup 2.39 +19.5 RafaelHl n 7.35 +15.2 AltisrcAst 65.00 +12.8 BirksGrp 1.18 +11.4 Paretem rs 2.78 +10.3 WEEKS BIGGEST GAINERSName Close Chg ErinEn rs 1.63 -39.8 VirnetX 2.40 -23.8 OncoCyte n 2.15 -12.2 PalatinTch 1.18 -11.9 YumaEn rs 1.08 -11.5 VoltInfoSci 2.70 -10.0 TransEntx 1.72 -9.5 Genprex n 15.21 +255.4 CheckC nrs 9.02 +122.7 FC GlbRlty 1.19 +63.0 Travelzoo 10.70 +41.7 SmLEDS rs 4.49 +41.6 DareBio rs 1.17 +39.3 EvineLive 1.10 +36.3 DMC Globl 39.35 +33.8 Prothena 12.11 -67.1 ArcadB rsn 13.71 -43.6 Valerits hn 1.78 -42.9 IntegMed n 1.85 -38.3 CocrystP n 2.26 -37.2 Trivago n 4.62 -28.5 MercSys 33.01 -26.67119.80 +1.12How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,644 1,222 108 Volume (000s) New Highs New Lows 2,974 61 47 Advanced Declined Unchanged 161 129 31 Volume (000s) New Highs New Lows 321 4 10 Advanced Declined Unchanged 1,448 1,353 215 Volume (000s) New Highs New Lows 3,016 58 53 Advanced Declined Unchanged 1,406 1,554 65 Volume (000s) New Highs New Lows 3,025 160 270 Advanced Declined Unchanged 127 198 21 Volume (000s) New Highs New Lows 346 14 48 Advanced Declined Unchanged 1,311 1,681 90 Volume (000s) New Highs New Lows 3,082 180 222 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 55

AmTrstFn Q AFSI .34 2.6 16.48 8.80 1025 12.85 4736 12.89 12.45 +.21 +27.6 ATrFn pfA N AFSIpA 1.69 9.3 25.28 13.96 2 18.15 27 18.80 17.90 -.65 -11.9 AmTrF pfB N AFSIpB 1.81 9.8 25.23 12.92 8 18.46 46 19.01 18.13 -.36 -15.6 AmTrF pfC N AFSIpC 1.91 10.0 25.57 14.91 34 19.10 42 19.37 18.74 -.42 -15.1 AmTrF pf F N AFSIpF 24.19 13.93 25 18.03 266 18.37 17.84 -.47 -12.2 AmTrF pfE N AFSIpE 26.09 14.80 8 21.60 40 22.08 21.05 -.49 -5.8 AmTrFn 7.5 N AFST 27.79 23.30 15 24.16 40 24.55 23.70 +.47 -6.7 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 3 23.57 29 23.59 23.15 +.16 -5.7 AmTrF pfD N AFSIpD 1.88 9.8 25.46 14.42 31 19.10 66 19.69 18.97 -.68 -13.9tAmarin Q AMRN 4.60 2.66 2496 2.82 21085 3.05 2.66 -.12 -29.7sAmazon Q AMZN 1617.54 903.00 13024 1572.62 40825 1638.10 1415.02 +45.13 +34.5 AmbacFin Q AMBC 22.02 13.17 277 17.49 1673 18.09 17.46 -.42 +9.4 Ambarella Q AMBA 24 66.23 40.06 503 46.75 4462 51.48 45.36 -3.84 -20.4 AmberRd N AMBR 10.29 6.14 46 8.98 772 9.04 8.49 +.43 +22.3 Ambev N ABEV .05e .7 6 7.43 5.30 13722 6.70 71360 6.80 6.54 -.11 +3.7 Amdocs Q DOX 1.00f 1.5 18 71.72 60.82 532 67.38 2211 67.72 66.42 +.46 +2.9tAmedica rs Q AMDA 6.94 1.10 64 1.15 512 1.45 1.10 -.30 -64.8sAmedisys Q AMED 47 68.50 45.60 224 66.04 1324 68.50 64.13 -.80 +25.3 AMERCO Q UHAL 2.50e 18 400.99 326.30 34 343.96 201 347.81 338.01 +4.06 -9.0 Ameren N AEE 1.83 3.1 21 64.89 51.89 1210 58.60 6775 58.72 56.30 +2.33 -.7 Ameresco N AMRC 20 13.20 5.25 108 12.00 500 12.65 11.75 -.40 +39.5tAmeriHld n Q AMRH 13.50 1.21 119 1.14 340 1.43 1.10 -.25 -63.2 AFMulti Q ATAX .50 7.8 21 6.40 5.62 132 6.40 474 6.40 6.15 +.10 +5.8 AMovilL N AMX .17e .9 16 19.91 14.95 1575 18.68 14392 19.27 18.24 -.62 +8.9 AmMovl A N AMOV 19.87 14.91 1 18.61 21 19.06 18.34 -.61 +9.4sAmCarM Q CRMT 12 54.25 33.05 19 52.70 127 54.25 51.50 +.60 +18.0tAmAirlines Q AAL .40 .9 7 59.08 40.65 6946 43.40 43711 47.19 40.65 -3.38 -16.6 AmAssets N AAT 1.08f 3.2 21 43.39 30.62 172 34.06 1028 34.22 32.25 +1.26 -10.9 AmAxle N AXL 4 20.27 13.38 1855 15.89 9910 16.10 15.45 +.31 -6.7 AmCampus N ACC 1.76 4.5 36 49.26 34.52 539 39.38 3574 39.55 37.34 +1.32 -4.0 ACapSenF Q ACSF 1.16 10.5 5 13.75 10.35 18 11.10 100 11.20 11.00 +.05 +5.5 AEagleOut N AEO .55f 2.6 19 22.03 10.23 5014 21.19 19224 21.67 20.56 +.51 +12.7 AEP N AEP 2.48 3.5 18 78.07 63.32 2998 70.55 13555 70.98 68.19 +2.09 -4.1tAmElTech Q AETI 2.80 .66 31 .69 261 .79 .66 -.12 -53.9 AEqInvLf N AEL .24f .8 18 35.79 23.02 221 30.78 1332 31.56 30.43 -.03 +.2 AmExp N AXP 1.40 1.4 16 102.96 75.97 2017 99.61 20209 101.71 97.90 -1.18 +.3 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 259 114.26 927 115.38 113.30 +.23 +5.3 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 3 25.60 27 25.79 25.52 -.10 -2.4 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 8 25.49 54 25.68 25.25 -.11 -2.8 AHm4Rent N AMH .20 1.0 23.36 18.39 1670 20.08 7895 20.18 19.58 +.35 -8.1 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 7 25.38 33 25.68 25.00 -.26 -7.3tAHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 20 24.80 60 25.29 24.53 -.67 -7.4tAH4Rn pfG N AMHpG 1.47 6.5 26.38 22.39 10 22.46 134 23.40 22.35 -.97 -10.8tAHm4R pfF N AMHpF 26.27 22.59 1 22.74 44 23.66 22.59 -1.06 -11.0 AmIntlGrp N AIG 1.28 2.3 67.30 52.42 4837 56.25 21294 56.30 54.81 +.82 -5.6 AmLorain A ALN .57 .14 159 .17 495 .18 .16 -.02 -5.7 AMidstrm N AMID 1.65 14.2 15.25 9.65 75 11.65 374 11.88 11.23 +.15 -12.7 AmerNtl Q AMNB 1.00 2.6 17 43.00 34.60 14 38.90 47 40.65 38.10 -.55 +1.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 66 121.40 322 123.09 118.54 -.90 -5.3 AmOutBr Q AOBC 7 24.49 8.32 543 11.14 3112 11.51 11.07 -13.2 AmPubEd Q APEI 34 45.75 17.40 68 40.65 442 41.70 40.20 -.95 +62.3 AmRailcar Q ARII 1.60 4.2 5 43.90 34.29 45 37.87 271 38.21 36.45 +.07 -9.1 AmrRlty N ARL 21.57 7.00 7 18.35 25 20.57 17.61 -1.09 +42.8 AmRenAs n N ARA 24.07 9.91 156 15.63 966 16.36 15.33 -.78 -10.2 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 3 15.64 7 15.70 15.28 +.18 +2.6 AmShrd A AMS 11 4.50 2.25 1 2.40 23 2.48 2.35 -.03 -7.6 ASoft lf Q AMSWA .44 3.5 24 13.69 9.00 38 12.67 144 13.20 12.65 -.34 +8.9 AmStsWtr N AWR 1.02 1.8 30 60.00 43.08 267 56.01 1573 57.90 54.88 +.71 -3.3 AmSupr rs Q AMSC 7.75 2.89 63 5.92 481 6.42 5.87 -.40 +63.1 AmTower N AMT 3.00f 2.2 39 155.28 125.24 2311 135.24 11267 139.16 133.53 -1.38 -5.2 AVangrd N AVD .08 .4 40 24.00 15.20 82 21.85 466 23.00 21.73 -1.05 +11.2 AmWtrWks N AWK 1.82f 2.1 37 92.37 74.63 937 86.78 3709 86.99 83.18 +3.11 -5.1 AWoodmk Q AMWD 24 148.44 78.75 282 85.15 1283 87.80 82.75 -1.80 -34.6 Amerigas N APU 3.80 8.8 35 48.37 39.41 246 43.03 993 43.10 41.39 +.99 -6.9 Ameriprise N AMP 3.60f 2.5 13 183.90 118.84 859 141.74 7457 152.57 140.11 -1.95 -16.4 AmerisBc Q ABCB .40 .8 20 59.05 41.05 148 52.50 820 53.25 51.20 +.30 +8.9 Amerisafe Q AMSF .88 1.4 24 67.82 51.20 184 60.95 507 62.00 55.70 +5.25 -1.1 AmrSvFin Q ASRV .06 1.5 4.40 3.80 14 4.08 97 4.15 4.00 -1.8 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1078 93.07 4939 93.25 89.30 +3.20 +1.4 AmesNatl Q ATLO .92f 3.2 19 32.00 26.00 4 28.80 29 29.30 28.60 +3.4 Ametek N AME .36 .5 30 79.32 56.66 1932 70.95 9129 76.04 70.30 -4.86 -2.1 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 2424 177.46 20868 177.92 170.34 +5.90 +2.0 AmicusTh Q FOLD 17.40 6.41 1829 14.02 9261 14.43 13.30 -.19 -2.6tAmiraNatF N ANFI 7.05 3.64 124 3.73 956 4.00 3.64 -.25 -10.6tAmkorTch Q AMKR 8 12.48 8.32 3966 8.45 9398 9.98 8.26 -1.28 -15.9 Ampco N AP 18.60 8.49 66 10.40 212 11.20 10.20 -.75 -16.1 Amphastar Q AMPH 20.45 13.15 66 19.25 347 19.60 19.00 -.06 +.1 Amphenol N APH .92f 1.1 34 93.62 70.90 1790 84.28 10644 85.69 80.42 -.93 -4.0 AmpioPhm A AMPE 4.95 .38 585 2.89 3197 3.24 2.80 -.26 -29.0 AmpOnRt ef Q IBUY 47.99 30.75 61 44.92 641 46.44 44.10 -.97 +9.9 AmpDivOpt N DIVO 30.56 25.82 1 28.20 3 28.25 27.80 +.07 -2.8 Ampliph rs A APHB 4.88 .67 110 1.10 979 1.15 1.07 -.05 +8.9 Amrep N AXR 9 7.71 5.17 0 7.18 6 7.35 7.15 -.21 +2.3 AmtechSys Q ASYS 15.45 5.38 157 6.88 674 7.65 6.83 -.61 -31.7 Amyris rs Q AMRS 9.26 1.86 785 6.61 2855 6.75 6.29 +.27 +76.3sAnadarko N APC 1.00f 1.5 78 67.70 39.96 3438 67.05 19910 67.70 65.04 +.56 +25.0 Anadrk 18 N AEUA 3.75 12.2 48.28 28.60 46 30.65 426 31.28 30.20 -11.6 AnalogDev Q ADI 1.92f 2.2 42 98.38 74.65 2714 87.68 13991 90.19 87.21 -2.08 -1.5 Anlogic Q ALOG .40 .5 101.80 66.00 282 83.15 1543 83.70 83.15 -.30 -.7 Anaptys n Q ANAB 134.00 18.15 350 93.24 1385 95.64 84.01 +1.57 -7.4 Anavex rs Q AVXL 6.27 1.85 113 2.38 1192 2.52 2.30 +.10 -26.1 AnchBcWA Q ANCB 21 25.50 23.70 34 24.65 42 24.75 24.65 -.6sAndeavor N ANDV 2.36 1.9 43 126.11 78.25 1332 122.38 9103 126.11 117.16 +4.57 +7.0 AndeavLog N ANDX 4.42f 9.1 26 55.58 42.17 353 48.82 2276 49.31 47.01 +1.01 +5.7 Andersons Q ANDE .66 2.0 38.23 29.60 37 32.55 403 33.35 32.05 -.50 +4.5 Anf DvAlt n N DALT 10.57 9.62 1 10.04 11 10.04 9.88 +.04 -1.2 AngioDyn Q ANGO 20.71 14.80 131 19.64 704 20.06 18.77 -.33 +18.1 AnglogldA N AU 12.40 8.86 1517 9.13 9869 9.18 8.91 -.03 -10.4tABInBev N BUD 3.19e 3.2 25 126.50 101.21 5325 99.85 13945 104.63 99.74 -4.09 -10.5 AnikaTh Q ANIK 21 69.81 42.51 172 43.95 863 45.49 43.73 -1.18 -18.5tAnixter N AXE 13 88.85 58.70 504 59.80 2252 79.25 58.70 -18.25 -21.3 Annaly N NLY 1.20 11.5 12 12.73 10.00 4866 10.46 27179 10.50 10.22 +.21 -12.0 Annaly pfC N NLYpC 1.91 7.6 26.34 25.00 25 25.20 73 25.51 25.17 -.35 -1.1 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 36 25.24 115 25.43 25.15 -.21 -.5 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 79 24.03 777 24.09 23.87 -.07 -3.0 Annaly pfF N NLYpF 26.59 24.54 84 25.10 349 25.24 24.98 -.16 -2.8 Ansys Q ANSS 52 171.92 108.70 249 162.80 1617 166.18 157.17 -.98 +10.3 AntaresP Q ATRS 4.09 1.58 463 2.38 2355 2.39 2.24 +.08 +19.6 Antero n N AMGP .16e .9 22.87 14.85 410 17.31 2260 17.39 16.47 +.77 -12.2 AnteroMid N AM 1.56f 5.8 21 35.55 24.20 522 26.82 2461 27.01 25.51 +.52 -7.6 AnteroRes N AR 1.00 5.2 40 22.68 16.31 2703 19.10 18434 20.04 18.70 -.66 +.5 Anthem N ANTM 3.00 1.3 15 267.95 174.96 2747 239.15 14152 245.80 223.18 +13.08 +6.3 Anthem un N ANTX 2.63 4.6 64.78 47.02 4322 57.59 14571 59.10 53.86 +3.08 +2.8 AntherP rs Q ANTH 3.36 .30 812 .31 3301 .34 .31 -.02 -81.0 Anworth N ANH .60 12.5 10 6.35 4.55 247 4.79 1709 4.80 4.68 +.10 -11.9 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 1 26.15 10 26.19 25.92 +.10 -1.1 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 1 25.25 3 25.60 25.05 +.15 -8.0 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.08 18 25.09 25.01 +.04 -.3 Aon plc N AON 1.60f 1.1 35 152.78 119.49 647 144.23 5275 145.00 140.96 +.19 +7.6 Apache N APA 1.00 2.5 25 52.67 33.60 4044 40.18 21000 42.04 40.08 -1.27 -4.8 AptInv N AIV 1.52f 3.7 46.72 37.97 759 40.93 5585 41.06 38.93 +1.53 -6.4 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 0 25.95 1 26.12 25.95 -5.3 Apellis n Q APLS 32.00 12.45 172 25.10 1235 25.42 20.99 +.58 +15.7 ApogeeE Q APOG .63 1.5 15 59.76 37.24 183 41.48 1118 42.80 41.15 -.39 -9.3 ApolloCRE N ARI 1.84 10.2 11 19.37 17.56 654 17.96 4555 17.99 17.71 +.16 -2.7 ApoCRE pfC N ARIpC 25.89 24.80 10 25.15 34 25.41 25.11 -.20 -2.6 ApollEnd rs Q APEN 11.88 3.55 9 5.90 50 5.91 5.74 +.05 +5.4 ApolloGM N APO 2.06e 7.2 10 37.35 25.61 1090 28.47 10933 29.44 28.00 -.79 -14.9tApollG pfA N APOpA 1.60 6.6 26.62 23.98 28 24.28 156 24.50 23.98 -.16 -7.6 ApolloInv Q AINV .60 11.2 6.82 5.18 355 5.37 1975 5.44 5.32 -.05 -5.1tApolloI 43 N AIY 1.72 6.8 26.86 25.13 15 25.17 75 25.21 25.13 -.04 -3.5 ApolMed n Q AMEH 30.00 10.00 20 15.90 80 15.95 14.05 +1.16 -33.8 ApollSrFlt N AFT 1.08a 6.4 17.63 16.08 142 16.80 448 17.01 16.73 +.08 +3.6 ApolloTact N AIF 1.20a 7.7 16.66 15.37 69 15.63 218 15.74 15.59 -.06 -.8 AppFolio n Q APPF 52.25 25.55 80 47.75 358 49.50 46.85 -.75 +15.1 Appian A n Q APPN 43.26 14.60 221 26.91 1487 27.73 25.01 -.80 -14.5 AppHReit n N APLE 1.20 6.6 30 20.19 16.72 1141 18.05 5444 18.09 17.79 +.19 -7.5 Apple Inc Q AAPL 2.52 1.6 19 183.50 142.20 35617 162.32 181323 166.92 160.63 -3.40 -4.1 ApplRecy h Q ARCI 1.75 .52 24 .73 169 .81 .69 -.08 -29.8 ApldDNA Q APDN 3.45 .90 26 1.47 179 1.52 1.43 -7.5 AppGenTc Q AGTC 28 6.05 3.25 42 4.73 308 5.25 4.65 -.28 +31.3 ApldIndlT N AIT 1.20 1.9 17 75.40 54.00 502 64.70 1529 73.95 64.05 -7.35 -5.0 ApldMatl Q AMAT .80f 1.6 16 62.40 40.09 11473 49.40 69491 51.74 47.74 -1.69 -3.4 ApldOptoel Q AAOI 9 103.41 22.54 1183 33.76 6254 34.52 31.37 +.77 -10.7 Approach Q AREX 4.21 1.95 522 2.74 6155 2.86 2.62 +.05 -7.4 Apptio n Q APTI 30.83 12.38 875 28.88 3030 30.72 27.82 -1.37 +22.8 ApricusB rs Q APRI 3.34 .25 577 .26 2227 .28 .25 +.01 -85.6 Aptargrp N ATR 1.28 1.4 27 96.39 78.89 407 93.46 1715 95.43 91.88 -.98 +8.3 AptevoTh n Q APVO 4.85 1.15 79 4.42 456 4.50 4.08 +.14 +4.2 Aptiv N APTV .22 .3 17 96.91 64.70 1136 86.01 7083 88.13 84.29 -.30 +1.4 AptoseB g Q APTO 3.97 .78 132 3.33 1054 3.44 3.14 -.08 +48.7 AquaAm N WTR .82 2.3 26 39.55 31.18 451 35.01 2433 35.14 33.68 +.83 -10.8 AquaMetal h Q AQMS 18.70 1.42 5109 3.37 7996 3.56 2.28 +.75 +58.2 AquaB Tc n Q AQB 9.99 2.25 2768 3.36 2869 4.30 3.00 +.20 -4.5 Aquantia n N AQ 18.49 9.60 2068 10.47 3288 15.13 10.10 -4.28 -7.6 Acquavnt n N WAAS 18.37 10.87 127 14.20 427 14.76 14.10 -.26 -8.5 AquinoxPh Q AQXP 16.90 10.02 82 12.19 291 13.13 12.01 -.40 +3.7 ArQule Q ARQL 3.35 .92 590 2.62 3429 3.00 2.61 -.25 +58.8 Aradigm h Q ARDM 7.35 .78 50 1.49 242 1.58 1.32 -.05 -77.8 AralezPh Q ARLZ 2.98 .95 323 1.40 1804 1.45 1.31 +.01 -1.4 Aramark N ARMK .42 1.1 17 46.09 36.22 1145 37.50 5238 38.50 37.46 -.25 -12.3 AratanaTh Q PETX 7.67 3.67 372 5.01 2332 5.24 4.99 -.07 -4.8 ArborRT N ABR .84f 9.6 8 8.99 7.83 404 8.78 1748 8.80 8.59 +.13 +1.6 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 0 25.69 7 25.70 25.54 +.04 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.16 2 25.20 25.13 +.01 -1.6 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.12 5 26.19 25.79 +.40 -.2 ArbutusB g Q ABUS 8.25 3.20 140 5.95 849 6.00 5.24 +.50 +17.8 ArcBest Q ARCB .32 1.0 15 39.70 16.95 160 32.55 911 34.45 31.55 -1.20 -9.0 ArcadB rsn Q RKDA 66.56 3.60 176 13.71 1299 24.90 12.76 -10.61 +149.3 ArcelorM rs N MT .10p 8 37.50 19.59 1742 33.62 12589 35.28 33.31 -1.31 +4.1 ArchCap Q ACGL 24 102.60 78.20 346 81.68 2196 82.17 80.24 +.63 -10.0 ArchCap pfF Q ACGLO 25.99 23.67 12 23.90 135 24.37 23.79 -.46 -5.7 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 25 23.73 220 24.00 23.53 -.42 -5.5 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 995 79.34 4833 100.78 78.21 -20.95 -14.8 ArchDan N ADM 1.34f 2.9 19 46.25 38.59 2692 46.05 19254 46.24 44.86 +.55 +14.9 Archrock N AROC .48 4.3 28 13.01 8.25 19085 11.20 34987 11.35 10.15 +.90 +6.7 ArchrkPtrs Q APLP 1.14 7.5 16.69 10.58 15.30 2940 15.71 14.20 +.83 +28.5 Arcimoto n Q FUV 6.35 2.54 22 2.85 50 3.04 2.80 +.04 -28.9tArconic N ARNC .24 1.1 31.17 21.52 4598 22.44 25569 22.97 21.52 -.82 -17.7 Arconic pf A ARNCp 3.75 4.3 92.00 85.00 0 86.50 1 86.66 86.00 -3.20 +.8 ArcosDor N ARCO 24 10.80 7.40 1024 9.20 3049 9.50 9.05 -.15 -11.1 ArcturusT rs Q ARCT 15.19 4.78 29 5.06 190 5.38 4.90 -.11 -36.4 ArcusBio n N RCUS 19.67 13.26 201 15.34 695 16.99 14.47 -.96 -10.8 Ardaugh n N ARD .56 2.8 24.54 17.43 49 20.31 464 20.34 18.28 +1.55 -3.7 Ardelyx Q ARDX 14.10 4.05 139 4.90 1390 5.00 4.45 +.05 -25.8 ArdmoreSh N ASC 9.05 6.40 129 8.05 784 8.25 7.95 +.05 +.6 ArenaPh rs Q ARNA 45.85 11.30 442 39.99 3502 41.12 38.90 +.30 +17.7 AresCap Q ARCC 1.52 9.5 10 17.68 15.03 1305 16.03 7287 16.12 15.88 +.05 +2.0 AresCmcl N ACRE 1.12f 9.2 11 14.22 11.96 72 12.24 329 12.29 12.08 -.03 -5.1 AresDyCr N ARDC 1.40 8.6 16.60 15.48 77 16.37 425 16.48 16.26 +.11 -.3 AresMgmt N ARES 1.60e 7.3 34 25.95 17.25 234 21.85 1287 22.60 21.65 -.65 +9.3 AresMg pfA N ARESpA 1.75 6.8 27.43 25.31 5 25.92 89 26.39 25.83 -.50 -2.2 Argan N AGX 1.25e 7 72.13 36.30 251 40.75 1387 40.99 37.05 +3.65 -9.4 Argenx n Q ARGX 90.20 17.33 73 87.00 680 89.82 85.38 -1.90 +37.8 ArgoGp42 Q AGIIL 1.63 6.4 25.77 25.00 3 25.36 19 25.38 25.28 +.03 +.3 ArgoGpInt Q AGII 1.08b 1.8 12 60.15 48.83 50 58.60 512 59.50 57.50 -.40 +9.3 AristaNetw N ANET 62 311.67 135.21 696 262.75 3603 266.65 247.21 +2.10 +11.5 ArkInnova N ARKK 45.35 25.35 126 39.38 1128 41.12 38.44 -1.49 +6.2 ArkIndInno N ARKQ 37.14 26.40 12 32.74 101 33.91 31.94 -1.02 -.6 ArkGenom N ARKG 30.51 19.81 167 25.93 795 26.73 25.26 -.54 +5.9 ArkWebX.O N ARKW .94p .8 55.31 30.37 149 49.74 899 51.29 48.07 -1.23 +8.0 Ark 3dPr n N PRNT 27.21 22.65 1 24.15 23 25.25 23.84 -.98 -.9 Ark IsrTc n N IZRL 22.04 19.16 2 19.60 19 20.01 19.37 -.34 -3.7 ArkRst Q ARKR 1.00 4.2 88 29.49 21.75 3 23.75 34 24.82 22.90 -.75 -12.1 ArlingAst N AI 2.20 19.2 6 15.03 9.90 603 11.48 2453 11.53 11.05 +.32 -2.5tArlingAst23 N AIW 1.66 7.0 25.45 23.61 4 23.82 45 24.37 23.58 -.44 -2.5 ArlingAst25 N AIC 1.69 7.1 24.97 23.04 4 23.84 11 23.97 23.50 +.10 -1.7 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 2 24.85 7 24.90 24.76 -.09 -.4 ArmadaHof N AHH .80f 5.9 18 16.00 12.66 134 13.64 1126 13.66 13.01 +.24 -12.2 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 3 25.17 17 25.25 25.12 +.02 -1.1 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 5 24.80 48 24.89 24.71 -.09 -.9 ArmourR rs N ARR 2.72 12.0 5 27.60 21.40 413 22.73 2664 23.00 22.45 -.06 -11.6 tArmsFloor N AFI 59 20.20 12.70 120 12.49 387 13.56 12.42 -.84 -26.2 ArmstrWld N AWI 14 64.60 41.20 398 56.00 1980 56.65 54.85 +.30 -7.5 Arotech Q ARTX 30 4.35 2.70 38 3.25 262 3.45 3.20 -.15 -8.5 ArrayBio Q ARRY 18.78 6.73 1403 14.01 8696 14.48 13.46 -.08 +9.5 ArrisIntl Q ARRS 31 30.38 22.60 807 27.31 4437 27.90 26.99 -.23 +6.3 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 10 17.45 76 17.50 17.10 -.01 -3.0 ArrowEl N ARW 11 87.26 70.13 185 75.07 1341 78.44 74.45 -2.78 -6.6 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 8 35.80 92 36.55 34.70 +1.05 +5.4 ArrCountR n Q DWCR 33.04 29.75 0 30.18 1 30.18 29.96 -.35 -.1 ArwDWATc Q DWAT .09e .8 12.50 10.52 11.76 8 11.79 11.59 +.00 +1.0 ArrowPhm Q ARWR 8.09 1.42 553 6.66 3736 7.04 6.33 -.31 +81.0 Arsanis n Q ASNS 10 28.69 10.40 12 17.41 75 17.97 15.32 +1.90 +36.4 ArtesRes Q ARTNA .94 2.4 26 43.22 32.00 7 38.41 66 38.88 36.50 +.66 -.4 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 229 32.50 1495 33.15 31.95 -.05 -17.7 ArtsWay Q ARTW .05 1.8 3.48 2.00 11 2.76 13 2.76 2.53 +.11 -7.7 AskanoG g A AKG 2.47 .43 283 1.12 3818 1.21 1.02 +.02 +58.6 AsburyA N ABG 10 76.40 49.10 219 68.75 1045 75.00 66.10 +2.55 +7.4 AscenaRtl Q ASNA 4.11 1.65 449 2.30 3176 2.33 2.14 +.14 -2.1 Ascendis n Q ASND 69.00 21.95 124 63.31 384 65.71 61.01 -.50 +58.0 AscentCap Q ASCMA 17.84 3.30 33 3.51 204 3.73 3.42 -.03 -69.5 AshfordHT N AHT .48 6.9 7.20 5.42 583 6.93 2220 7.14 6.88 +.01 +3.0 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 5 25.49 32 25.50 25.36 +.08 +1.2 AshfHT pfF N AHTpF 1.84 8.2 25.50 22.21 4 22.56 34 23.11 22.56 -.48 -11.2 AshfrH pfG N AHTpG 1.84 8.2 25.44 22.23 6 22.55 36 22.75 22.41 -.20 -10.2 AshfrdH pfH N AHTpH 1.88 8.2 25.47 22.44 1 22.83 43 22.99 22.51 +.07 -10.2 AshfrdH pfI N AHTpI 1.88 8.2 25.16 22.62 2 22.85 439 22.96 22.66 -.20 -9.0 Ashford A AINC 109.82 47.03 0 89.57 5 90.14 86.10 -.50 -3.7 Ashland N ASH .90m 1.3 38 77.16 58.99 544 68.30 4413 70.41 67.66 -1.38 -4.1 AsiaPc N APB .61e 2.0 15.71 12.05 1 14.30 18 14.34 13.97 +.15 -.8tAsiaPWire Q APWC .10e 3.10 2.30 6 2.28 20 2.53 2.26 -.17 -16.9 AsiaTigr N GRR .07e .6 11.49 9.72 4 10.92 79 11.35 10.81 -.02 +4.9 AspenAero N ASPN 5.58 3.97 12 4.45 32 4.55 4.30 -.09 -8.8 AspenGp n Q ASPU 9.61 5.35 44 7.51 203 7.82 7.21 -.31 -15.8 AspenIns N AHL .96 2.2 52.95 34.80 2481 43.00 4928 45.60 42.20 -.85 +5.9 Aspen pfC N AHLpC 1.49 5.9 28.99 25.21 21 25.47 78 26.05 25.34 -.63 -6.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 24 24.38 74 24.60 23.92 +.11 -5.4sAspenTech Q AZPN 37 92.59 53.51 612 89.79 3590 92.59 83.72 +3.95 +35.6 AssembBio Q ASMB 67.36 18.60 168 45.97 714 46.83 41.72 -.78 +1.6tAscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 4 25.66 43 25.77 25.28 -.08 -5.6 AsscBc pf D N ASBpD 26.65 24.08 5 24.73 25 24.80 24.42 +.20 -4.7 AsscdBanc N ASB .60 2.2 18 27.20 20.95 1075 26.70 7696 27.00 26.20 +.20 +5.1 AssocCap n N AC .20 .5 38.82 32.20 12 36.40 54 37.00 35.55 -.15 +6.7 Assurant N AIZ 2.24 2.4 37 106.99 84.34 279 93.99 1882 94.50 92.51 +.58 -6.8 AssuredG N AGO .64f 1.7 7 45.73 32.97 534 36.86 6722 37.17 34.95 +.16 +8.8 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.48 3 25.74 13 25.89 25.59 -.12 -1.0tAsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 7 25.04 50 25.21 24.81 -.13 -4.2 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 3 24.68 41 24.93 24.26 -.26 -1.5 AstaFund s Q ASFI 5.30e 5.30 2.82 30 3.70 76 3.80 3.40 +.05 +7.4 Astec Q ASTE .40 .7 31 66.66 45.70 63 55.72 656 59.43 53.86 -1.44 -4.8 AsteriasBio A AST 3.95 1.25 104 1.30 778 1.45 1.25 -42.2 AstraZen s N AZN 1.37e 3.8 9 36.75 28.43 3071 35.59 15725 35.66 34.89 +.25 +2.6sAstroNova Q ALOT .28 1.6 36 18.80 11.00 12 17.55 157 18.80 16.80 -.20 +26.7 Astronics Q ATRO 44 49.45 23.95 86 37.69 398 39.23 37.45 -1.06 -9.1 Astrotch rs Q ASTC 6.60 2.01 16 2.17 83 2.30 2.14 -.10 -35.2 AsureSftw h Q ASUR 17.53 9.89 66 15.07 645 16.47 14.69 -.03 +6.7 AtHomGr n N HOME 57 36.84 17.01 179 35.43 2227 36.05 32.82 +.43 +16.6 AtaraBioth Q ATRA 49.90 11.80 780 42.00 2827 44.55 38.60 +2.50 +132.0tAtento SA N ATTO .34p 10 12.90 7.45 28 7.75 387 7.95 7.45 -23.6 athenahlth Q ATHN 158.66 95.01 2140 127.45 4293 147.78 123.36 -18.62 -4.2 Athene n N ATH 55.22 45.15 437 49.54 3360 49.81 48.83 +.20 -4.2 Athenex n Q ATNX 20.79 11.21 83 16.29 606 16.68 15.80 -.01 +2.5 Athersys Q ATHX 2.63 1.29 349 2.07 2862 2.15 1.95 +.05 +14.4 AtkoreInt n N ATRK 26.48 15.05 186 17.96 2134 19.13 17.85 -1.12 -16.3 AtlAcq n Q ATAC 15.00 9.75 0 10.08 2 10.08 10.05 +.03 +2.2 AtlAcq rt Q ATACR .66 .33 .60 14 .61 .58 -.01 AtlanAmer Q AAME .02 .6 30 4.00 3.00 3 3.25 11 3.30 3.05 +.13 -4.4sAtlCapBc n Q ACBI 37 19.85 15.20 142 19.90 493 19.95 19.05 +.65 +13.1 AtlCstFin Q ACFC 28 11.21 7.05 26 10.24 67 10.36 10.09 +.04 +8.6 AtlPwr g N AT .12 2.60 1.80 159 2.15 1039 2.20 2.10 -.05 -8.5 AtlanticaYd Q AY 1.14e 5.6 25.99 18.00 204 20.20 1947 20.52 19.94 -4.8 Atlanticus Q ATLC 3.49 1.95 2 2.15 8 2.27 2.10 +.10 -10.4 AtlasAir Q AAWW 7 68.70 45.45 64 63.45 527 64.55 61.85 -.65 +8.2 AtlasFin Q AFH 21.50 9.90 52 10.70 251 10.95 10.50 +.05 -47.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.86 9 24.90 24.68 +.06 -4.6 Atlassian n Q TEAM 62.78 31.58 1012 55.42 12282 59.49 54.57 -2.79 +21.7 ATMOS N ATO 1.88f 2.2 16 93.56 76.46 303 87.41 1895 88.12 83.96 +3.51 +1.8 Atomera n Q ATOM 8.00 2.45 74 5.11 357 5.45 4.43 -.31 +18.0 AtriCure Q ATRC 25.18 14.88 507 22.38 946 23.69 19.76 +1.17 +22.7 Atrion Q ATRI 4.80 .8 35 694.00 504.26 4 627.90 24 645.43 616.90 -7.90 -.4sAttunity Q ATTU 8.70 6.25 175 8.88 459 8.88 7.65 +1.04 +27.2taTyrPhm n Q LIFE 6.50 2.30 37 2.30 124 2.45 2.25 -.10 -34.3 AubNB Q AUBN .96f 2.3 19 41.75 32.65 2 41.50 12 41.54 39.01 +2.50 +6.7 Audentes n Q BOLD 41.80 13.90 156 37.84 1375 38.91 35.16 -.65 +21.1 AudCodes Q AUDC 19 8.43 5.83 21 7.23 294 7.32 6.71 +.22 -1.8 AuriniaPh Q AUPH 8.19 4.41 283 5.35 2067 5.58 5.23 -.09 +18.1 AurynRs n A AUG 3.00 1.24 50 1.32 303 1.42 1.30 -.08 -19.4 AutoNatn N AN 12 62.02 38.20 960 46.29 6437 47.25 45.35 +.72 -9.8 AutoWeb Q AUTO 10 14.30 2.88 50 3.65 246 3.80 3.58 -.09 -59.5 Autodesk Q ADSK 141.26 89.20 1176 126.64 9079 132.04 120.91 -3.45 +20.8 Autohome N ATHM 40 100.66 33.39 371 94.90 3372 98.43 90.86 -3.41 +46.7 Autoliv N ALV 2.32 1.7 22 153.84 97.75 1919 136.67 3860 151.22 135.94 -13.56 +7.5 AutoData Q ADP 2.76f 2.3 32 125.24 95.50 2080 119.88 9931 120.09 115.30 +3.04 +2.3 AutoZone N AZO 14 797.89 491.13 280 628.67 1946 650.95 595.29 +32.83 -11.6 AvadelPh Q AVDL 4 11.93 6.71 617 6.91 1316 7.34 6.85 -.21 -15.7 AvalonHld A AWX 2.97 1.83 0 2.07 32 2.20 2.07 -.08 +3.5 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 476 164.33 3505 164.96 157.90 +3.46 -7.9 Avangrid n N AGR 1.73 3.3 40 53.46 43.13 498 52.51 3638 53.00 50.60 +1.78 +3.8 AvayaHl n N AVYA 23.76 19.08 868 22.94 3298 23.01 22.48 +.16 +14.7 AveThera n Q ATXI 8.58 3.40 22 3.81 106 4.39 3.50 -.54 +5.2 AVEO Ph h Q AVEO 4.24 .57 907 2.52 4950 2.66 2.50 -.07 -9.7 AveryD N AVY 2.26f 2.2 27 123.67 81.84 1010 104.85 4295 108.82 101.67 -2.27 -8.7sAvexis n Q AVXS 213.79 65.54 532 212.85 3651 213.79 205.90 +6.37 +92.3 Avianca N AVH .18e 2.2 9.76 6.37 22 8.29 412 8.69 8.07 -.39 +3.2 AviatNet rs Q AVNW 24.14 12.90 29 16.74 83 17.76 15.85 -.81 +10.3 AvidBios rs Q CDMO 5.78 2.24 481 3.80 3758 4.00 3.21 +.50 -2.1 AvidTech Q AVID 88 7.65 3.99 160 4.39 952 4.86 4.33 -.41 -18.6 Avingr nrs Q AVGR 38.24 .95 175 1.20 2011 1.34 1.15 -.07 -83.6 AvinoSG g A ASM 1.89 1.14 60 1.43 351 1.50 1.41 -.06 +6.6 AvisBudg Q CAR 17 50.88 20.71 2064 48.99 16326 49.31 46.75 +1.87 +11.6 Avista N AVA 1.49f 2.9 29 52.83 39.77 208 52.13 975 52.23 51.82 +.21 +1.2 AvistaHl n Q AHPA 10.20 9.28 172 9.99 335 10.09 9.97 -.03 +.7 Avnet N AVT .76f 1.9 10 44.85 35.67 1252 39.27 5874 41.62 38.33 -2.12 -.9 Avon N AVP 26 4.90 1.85 1120 2.61 17463 2.79 2.48 -.15 +21.4 Aware Q AWRE 36 5.40 3.70 5 3.95 48 4.20 3.90 -.18 -12.2 Axalta N AXTA 38.20 27.77 2407 31.02 15979 31.48 29.69 +.06 -4.1 Axcelis rs Q ACLS 6 37.05 18.60 289 21.75 1112 23.10 21.70 -1.05 -24.2 AXIS Cap N AXS 1.56 2.6 66.52 47.43 1359 59.64 6207 60.69 56.30 +3.16 +18.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 2 24.41 66 24.78 24.24 -.43 -3.3 AxisCap pfE N AXSpE 25.85 23.39 22 24.34 238 24.54 24.21 -.26 -3.3 AxoGen Q AXGN 41.73 11.40 247 40.40 1231 40.95 37.40 +.40 +42.8sAxonEntpr Q AAXN 44.75 20.57 803 41.61 3962 44.75 41.37 -1.09 +57.0tAxovant n Q AXON 27.98 1.02 345 1.11 1858 1.15 1.02 +.03 -78.9 AxsomeT n Q AXSM 6.45 2.05 232 3.10 1568 3.15 2.48 +.55 -44.6 AytuBioSc n Q AYTU 6.82 .38 1624 .57 11773 .63 .55 -.02 -74.5 Azul n N AZUL 35.05 19.43 1063 30.90 2940 32.60 29.19 -1.38 +29.7 AzurRx n Q AZRX 5.25 2.31 7 2.85 84 3.67 2.65 -.59 -21.6 AzurePwr n N AZRE 18.10 12.53 0 14.25 3 14.44 14.05 +.4B -:B Comm Q BCOM 3.58e 21.50 11.30 12.11 4 12.69 11.97 +.67 -34.2tB&G Foods N BGS 1.86 8.2 7 43.10 22.20 685 22.75 4763 23.65 22.20 -.05 -35.3sBRileyFn Q RILY .49e 2.4 14 21.60 13.55 38 20.70 281 21.60 20.55 -.55 +14.4 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 0 25.46 9 25.57 25.42 -.04 -2.1 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.01 39 25.09 24.85 +.11 -3.3 BRileyF27 n Q RILYG 25.90 24.49 9 24.65 74 24.79 24.51 -.08 -2.9 B2gold g A BTG 72 3.30 2.15 1530 2.86 11868 2.90 2.76 +.02 -7.7 BB&T Cp N BBT 1.50a 2.8 16 56.31 41.17 4758 53.41 29586 54.70 52.93 +.70 +7.4 BB&T pfD N BBTpD 25.79 24.87 11 25.36 74 25.42 25.27 -.11 -.4 BB&T pfE N BBTpE 1.41 5.6 25.70 24.49 32 24.98 343 25.12 24.84 -.20 -1.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 18 25.05 309 25.19 24.74 -.18 +.1 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 7 24.95 109 25.22 24.80 -.40 -.8 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 16 25.59 122 26.00 25.48 -.36 -5.2 BBVABFrn N BFR .25e 1.2 27.45 14.55 1005 21.66 2545 22.94 20.36 -.92 -14.0 BBX Cap n N BBX .03 .3 10.16 5.87 267 9.89 1226 10.09 9.66 -.11 +24.1 BCB Bc Q BCBP .56 3.6 16 16.10 12.05 9 15.65 64 15.90 15.50 +7.9tBCE g N BCE 3.02f 49.06 41.57 836 42.63 5392 42.90 41.57 +.72 -11.2 BFC Cp pf Q BANFP 1.80 6.4 29.45 26.05 28.25 1 28.70 28.25 +.56 +2.7 BG Staffing A BGSF 1.00 5.3 23 20.42 14.26 8 18.75 96 19.66 18.44 -.69 +17.6 BGC Ptrs Q BGCP .72 5.3 16.97 11.03 1329 13.47 6956 13.81 13.25 -.20 -10.9 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 4 25.78 21 25.80 25.55 +.26 -.5 BHP BillLt N BHP 1.66e 3.6 50.79 33.37 2166 46.53 8843 48.38 46.33 -1.17 +1.2 BHPBil plc N BBL 1.66e 3.9 45.43 28.73 2215 42.15 12384 43.65 41.85 -.57 +4.6 BIO-key n Q BKYI 3.67 1.20 41 2.12 124 2.18 2.03 +.02 +19.8sBJsRest Q BJRI .44 .8 23 50.50 28.00 1717 56.20 3519 56.25 48.10 +6.75 +54.4 BldrsAsia Q ADRA .72e 2.1 37.70 29.69 1 33.94 3 34.13 33.75 -.07 -1.8 BldrsDev Q ADRD .72e 3.1 25.31 21.20 1 23.42 18 23.50 23.22 +.02 -.5 BldrsEmg Q ADRE .60e 1.4 48.92 36.50 3 43.69 25 43.84 42.44 -.14 +1.3 BldrsEur Q ADRU .78e 3.4 24.65 20.59 1 22.74 6 22.95 22.64 -.11 -.7tBMC Stock Q BMCH 24 25.70 17.18 225 17.70 1446 18.25 17.18 -.40 -30.0 BOK Q BOKF 1.80 1.8 18 107.00 77.10 199 102.50 1037 105.94 101.72 +.43 +11.0 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.39 8 25.08 43 25.20 24.83 +.13 -2.1 BOS Ltd Q BOSC 2.97 1.53 10 2.22 37 2.27 2.13 +.02 +1.3 BP MidPt n N BPMP 23.00 16.83 934 18.59 2432 18.98 17.85 +.29 -9.6sBP PLC N BP 2.38 5.4 24 44.89 33.90 4454 44.22 34028 44.89 43.43 +.72 +5.2 BP Pru N BPT 3.60e 15.6 4 27.95 18.55 149 23.15 982 23.50 22.35 +.60 +15.2 BRF SA N BRFS 15.50 5.95 2049 7.49 13215 7.64 7.16 +.07 -33.5 BRT N BRT .80f 6.7 10 13.99 7.36 48 11.99 141 12.03 11.32 +.50 +1.7sBSB Bcp Q BLMT 21 33.20 27.25 7 32.45 31 33.20 31.55 +.55 +10.9 BT Grp s N BT .99e 5.7 21.16 15.41 391 17.28 3456 17.30 16.77 +.22 -5.2sBWX Tech N BWXT .64f .9 36 72.18 45.79 523 68.31 2478 72.18 68.09 -2.63 +12.9 B&W Ent n N BW 12.06 1.61 1312 2.32 4800 2.53 2.25 -.15 -59.2 BabShDHi N BGH 1.84 9.8 20.83 18.35 63 18.72 266 18.75 18.58 +.10 -3.4 BadgerMtr s N BMI .52 1.2 38 52.10 37.45 159 42.90 1287 43.65 41.00 -.15 -10.3 Baidu Q BIDU 20 274.97 173.52 8012 251.93 18218 257.30 222.50 +19.43 +7.6 BakHuGE n N BHGE .72f 2.0 38.59 25.53 4649 36.00 22777 36.49 33.79 +2.01 +13.8sBalchem Q BCPC .42f .5 43 90.27 70.23 31 89.42 336 90.27 87.95 -.47 +10.9 BaldwLy Q BWINA 1.12f 4.7 54 26.95 21.41 1 23.79 4 23.79 22.99 +.72 -1.9 BaldLyB Q BWINB 1.12f 4.8 53 25.40 21.20 17 23.40 76 23.70 23.02 -.25 -2.3 BallCorp s N BLL .40 1.0 21 43.24 35.60 2554 40.55 11894 40.94 39.68 -.12 +7.1 Ballanty A BTN 7.35 3.95 9 4.90 74 4.90 4.30 +.20 +5.4 BallardPw Q BLDP 5.94 2.55 447 3.28 3546 3.64 3.23 -.34 -25.6 BanColum N CIB 1.27e 2.6 51.38 36.38 296 48.12 1516 49.05 46.63 -.99 +21.3 BancCalif N BANC .52 2.7 12 23.40 17.10 1493 19.10 3387 19.55 18.40 +.35 -7.5 BcCalif pfC N BANCpC 2.00 7.7 27.50 25.46 25.96 35 26.20 25.84 +.02 -1.0 BcCalif pfE N BANCpE 28.59 24.70 12 25.41 19 25.65 25.39 -.10 -3.8 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 5 25.98 21 26.13 25.83 +.09 -2.1sBncFstOK s Q BANF .84 1.4 20 61.65 45.74 41 58.35 264 61.65 56.30 +.05 +14.1 BcBilVArg N BBVA .27e 3.3 9.54 7.63 2280 8.07 8122 8.13 7.86 -.01 -5.1 BcoBrades s N BBDO .02r .3 11.90 6.79 1 9.33 16 9.75 9.07 -.03 +10.7 BcoBrad s N BBD .06a .6 11.98 7.12 7219 10.08 36186 10.20 9.65 +.08 +8.2 BcoLatin N BLX 1.54 5.6 14 30.50 25.51 54 27.29 448 27.83 26.90 -.13 +1.4 BcoMacro N BMA 136.10 82.68 633 96.00 1315 107.80 93.50 -10.06 -17.2 BcoSantSA N SAN .21e 3.3 7.57 6.29 4448 6.53 25282 6.82 6.48 -.25 -.2 BcoSBrasil N BSBR .29e 2.6 7 12.11 6.86 746 11.02 4912 11.76 10.77 -.32 +14.0 BcSanChile N BSAC .85e 2.6 35.09 23.41 278 33.27 1299 34.18 32.93 -.73 +6.4 BcoChile N BCH 2.12e 2.1 106.50 70.13 10 100.25 59 102.24 99.48 -1.09 +3.9sBancorp34 n Q BCTF 1.25e 17.25 12.56 2 15.02 31 17.25 14.75 -1.68 +1.8sBncpBnk lf Q TBBK 11.37 4.97 665 10.91 1305 11.63 10.77 -.31 +10.4 BcpSouth N BXS .56 1.7 35.55 27.20 864 33.60 3844 33.85 32.65 +.35 +6.8 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 2 17.05 12 17.25 16.85 -.20 -6.6 BancrftFd A BCV 1.27e 6.0 24.19 19.66 10 21.32 55 21.65 21.05 -.08 -2.0 Bandwith n Q BAND 35 33.23 18.05 57 32.17 327 32.85 30.72 +1.60 +39.1 BkofAm N BAC .48 1.6 17 33.05 22.07 47394 30.15 297117 30.86 29.80 -.11 +2.1 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 5 25.60 75 25.67 25.54 -1.5 BkAML pfJ N BMLpJ 1.02 4.4 24.62 22.64 7 23.34 46 23.62 23.11 -.41 -.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 20 25.54 108 25.55 25.41 +.01 -1.2 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 15 23.72 97 24.14 23.71 -.03 -.4 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 13 25.70 102 25.89 25.62 -.21 -2.9 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 20 1272.00 47 1277.00 1266.00 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 63 26.16 341 26.21 26.09 -.08 -3.6 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 38 26.08 241 26.17 25.98 -.17 -3.5 BkAm pfA N BACpA 27.51 25.34 26 25.67 271 25.81 25.55 -.18 -5.6 BkAm pfC N BACpC 27.83 25.41 48 25.79 318 25.86 25.70 -.16 -6.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 56

BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 22 22.99 259 23.25 22.83 -.26 -2.2 BkAML pfH N BMLpH .77 3.5 23.11 20.09 6 22.15 77 22.20 22.03 -.10 +2.5 BkAML pfG N BMLpG .77 3.5 22.97 20.31 2 22.15 47 22.40 22.04 -.25 +2.3sBk of But n N NTB 1.28 2.6 49.36 31.36 213 48.34 1204 49.36 46.27 +1.81 +33.2 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 6 11.30 45 11.50 11.25 -.05 -1.7 BkHawaii N BOH 2.40f 2.8 20 89.09 74.72 122 85.65 1117 86.58 82.83 +1.29 -.1 BankMarin Q BMRC 1.24 1.7 21 77.90 59.05 11 74.60 111 77.80 70.65 +4.95 +9.7 BkMont g N BMO 3.71e 84.71 66.75 371 76.67 2512 76.82 74.73 +1.72 -4.2 BkNYMel N BK .96 1.7 14 58.99 46.06 3041 55.32 23902 56.63 54.76 -.10 +2.7 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 16 25.09 121 25.24 24.87 -.19 -.2 BkNova g N BNS 3.28f 10 66.78 53.86 528 61.72 3036 61.80 60.03 +1.44 -4.4 BkPrince n Q BPRN 34.95 29.43 26 33.40 87 34.40 33.10 -1.05 -2.7sBankSC Q BKSC .60 2.7 21 20.91 15.77 6 21.90 16 21.99 19.41 +2.81 +24.8 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 0 15.05 12 15.43 14.70 -.24 +.8 BkOzarks Q OZRK .78f 1.6 15 53.70 40.15 853 47.77 3440 48.36 46.89 +.82 -1.4 BankFncl Q BFIN .32 1.9 30 17.25 13.97 15 17.01 246 17.15 16.64 -.01 +10.9 BankUtd N BKU .84 2.1 15 43.84 30.37 687 40.30 4415 40.59 38.67 +.67 -1.0 BankwellF Q BWFG .48 1.5 15 38.50 29.90 10 31.61 35 32.83 31.52 -.77 -7.9 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 157 58.07 1460 59.25 55.73 +2.09 +5.4 Baozun n Q BZUN 52.33 14.95 1183 43.76 8344 47.60 41.75 -3.22 +38.7 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 19 29.52 157 30.72 29.14 +.32 +9.3 Br iPthCrd N OILB 68.76 42.69 1 67.57 6 68.59 66.80 -.53 +14.2 BarFIEur N FEEU 148.71 109.31 2 128.92 17 129.41 125.64 +.31 -2.6 BarcFI HY N FIGY 185.67 127.16 8 163.01 57 163.48 159.82 +.34 -4.7 BarcSPVeq N VQT 181.89 142.51 0 160.12 1 162.35 155.03 -3.66 +1.1 BarSelMLP N ATMP 1.17e 6.0 24.01 17.78 39 19.65 166 20.03 19.28 +.07 -5.3 BiP Cmdty N DJP 25.33 21.61 87 24.97 1180 25.01 24.76 -.12 +2.3 BarcGsci36 N GSP 16.94 11.96 0 16.78 35 16.91 16.54 +.03 +8.0 BrcEnEu n N FLEU 180.26 131.78 0 154.59 4 155.05 152.26 +.25 -2.9 BiP Lead N LD 66.21 40.75 49.00 1 49.00 49.00 -.06 -16.0sBiP Cocoa N NIB 35.77 21.36 27 34.48 271 35.77 32.92 +1.35 +51.0 BarcBk prD N BCSpD 2.03 7.8 27.24 26.00 68 26.07 847 26.14 26.01 -.03 -2.2 BiPTrLBear Q DLBS 22.10 13.54 2 20.83 19 21.62 20.80 -.18 +27.4sBiP10yTBear Q DTYS 24.15 13.93 48 23.51 296 24.15 23.45 +.06 +28.8tBiP2yrTBull Q DTUL 65.27 56.03 56.03 6 56.53 56.03 -3.70 -7.4 BiPUrFlat Q FLAT 64.99 59.75 63.86 2 63.86 62.62 +.23 +3.4sBiP2yrTBear Q DTUS 39.43 29.57 2 39.14 7 39.43 39.02 +.09 +11.7 BarcCAPE N CAPE 126.10 104.49 2 117.65 15 118.62 115.32 -.12 +1.0 BiPSPMLP N IMLP 1.22e 7.2 20.66 15.44 1 17.01 50 17.37 16.90 -.10 -5.4 Barclay N BCS .15e 1.3 12.55 9.29 2815 11.70 11803 12.25 11.56 -.52 +7.3 BiP SPVix N XVZ 25.80 17.32 5 19.15 5 19.68 19.10 -.41 -16.5 BrVxMdT rs N VXZ 26.03 16.42 72 20.52 715 21.43 20.28 -.15 +17.3 B iPVxST rs N VXX 64.44 25.59 29021 41.48 175128 45.88 40.59 -.91 +48.6sBarIvrsUST Q TAPR 29.30 19.30 0 28.36 8 29.30 28.36 +.17 +29.1 BaringsCp s N MCI 1.20 7.9 16.36 14.70 20 15.10 90 15.48 14.97 -.45 -1.1 BaringsPt N MPV 1.08 7.4 15.40 13.83 11 14.64 61 15.35 14.62 -.68 +3.8 BarHilc rt Q BHACR .47 .11 60 .19 185 .29 .13 -.09 +18.8 B&N Ed n N BNED .60 8.1 11.12 4.99 172 7.42 1225 7.57 7.30 +.05 -10.0 BarnesNob N BKS .60 10.9 8.70 4.10 703 5.50 2480 5.73 5.40 -.05 -17.9 Barnes N B .56 1.0 51 72.87 53.49 378 55.15 999 62.75 54.91 -6.99 -12.8 Barnwell A BRN 2.95 1.62 1 1.86 8 1.98 1.84 -.04 -10.6 BarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 26 88.39 177 88.85 85.01 +1.25 +37.1 BarrickG N ABX .12 .9 29 18.35 11.07 7882 13.77 60674 13.80 12.77 +.60 -4.8 BasicEnS N XYZ .45 BasicEn n N BAS 30.00 12.72 191 16.05 1710 16.64 15.32 +.54 -31.6 BassettF Q BSET .44 1.5 26 41.30 27.70 51 29.40 254 30.05 28.90 +.25 -21.8 Baxter s N BAX .64 .9 33 72.58 55.34 3343 70.21 19695 70.58 65.20 +3.16 +8.6sBaytexE g N BTE 7 4.47 2.13 2908 4.27 18856 4.47 3.73 +.44 +42.3 BeacnRfg Q BECN 17 66.48 39.57 494 49.80 2900 51.97 47.11 -.39 -21.9 BeasleyB Q BBGI .20f 1.7 4 18.19 8.15 20 11.80 57 12.20 11.25 +.50 -11.9 BeazerHm N BZH 17 23.24 11.87 272 15.24 2255 15.45 14.34 -.10 -20.7 BectDck N BDX 3.00f 1.3 95 248.39 177.64 935 234.26 4821 234.87 227.72 +1.38 +9.4 BectDk pfA N BDXA 63.84 54.18 331 60.93 1247 61.25 59.64 +.31 +5.2 BedBath Q BBBY .64f 3.5 6 40.33 17.11 3425 18.22 18104 18.34 17.13 +1.08 -17.1 BeiGene n Q BGNE 182.79 34.36 131 173.85 1219 174.97 160.52 +5.86 +77.9 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 36 19.85 93 21.10 19.30 -.60 -21.2tBelden N BDC .20 .3 12 87.15 64.51 1076 63.86 2371 68.91 63.62 -4.72 -17.2tBelden pfB N BDCpB 114.45 88.37 55 88.60 344 93.39 87.99 -5.06 -14.0 Belltrx g rs N BXE 1 3.88 .99 134 1.44 701 1.52 1.27 +.11 -16.3 Belleroph n Q BLPH 2.74 1.00 75 2.28 685 2.40 2.13 -.04 -11.6 BellicumP Q BLCM 14.49 5.02 1225 6.99 5357 7.64 6.95 -.53 -16.9tBelmond N BEL 14.20 10.75 188 10.70 1326 11.10 10.65 -.30 -12.7 Bemis N BMS 1.24f 2.8 18 49.84 40.60 938 43.67 3690 44.88 42.93 -.85 -8.6tBenchElec N BHE .15p 18 35.80 26.85 746 26.65 2103 30.95 26.60 -4.05 -8.4 BenefBncp Q BNCL .24a 1.5 17.50 14.30 157 16.05 1130 16.40 15.56 +.41 -2.4 Benetfoc Q BNFT 37.10 21.75 202 29.90 995 30.25 26.80 +3.05 +10.7 BenitecB n Q BNTC 4.20 1.85 3.21 23 3.39 3.18 -.04 +8.4sBerkley N WRB .56 .7 16 79.74 62.00 304 75.82 1930 79.74 73.94 +1.08 +5.8 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 6 24.16 84 24.39 23.85 -.20 -4.2tBerkly pfC N WRBpC 27.24 24.45 13 24.53 66 24.97 24.45 -.47 -6.3 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 17 24.43 91 24.92 24.26 -.39 -5.8 BerkHa A N BRK/A 24 326350.03 242180.00 0 295995.00 1 301420.00 291994.91 -4144.99 -.5 BerkH B N BRK/B 27 217.62 160.93 2558 197.23 15529 200.84 194.41 -2.90 -.5 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 186 38.45 767 39.55 38.10 -.20 +5.1 BerryPlas N BERY 22 61.71 49.91 1397 56.31 4435 56.90 55.00 -.03 -4.0 BestBuy N BBY 1.80f 2.3 23 78.59 50.29 2450 77.04 13098 77.25 72.47 +4.74 +12.5 Best Inc n N BSTI 13.25 8.08 419 11.09 3300 11.79 10.82 -.42 +23.5 Beyondsp n Q BYSI 48.49 19.55 20 31.10 203 33.30 29.50 +7.0 Big 5Sprt Q BGFV .60 6.7 9 17.10 5.05 405 8.90 3553 9.10 8.40 +.40 +17.1 BigLots N BIG 1.20f 2.8 12 64.42 41.04 699 43.21 5119 43.34 41.21 +1.17 -23.0 BigRock rt Q BRPAR .74 .29 2 .43 8 .45 .42 +16.2 BiglariHld N BH 8 443.80 290.05 76 338.40 86 426.00 323.05 -76.91 -18.3 Bilibili n Q BILI 11.80 9.62 495 10.61 4459 11.52 10.61 -.58 -5.6 BioRadA N BIO 68 279.59 208.95 76 259.50 437 264.48 256.64 -1.18 +8.7sBioTechne Q TECH 1.28 .8 50 154.56 99.97 133 152.17 838 154.56 150.16 -.61 +17.5 BioDlvry lf Q BDSI 3.60 1.60 107 2.10 605 2.25 2.05 -.15 -28.8tBioHiTch n Q BHTG 4.55 3.39 72 3.12 103 3.95 2.68 -.58 -31.3 BioLifeSol Q BLFS 7.83 2.01 30 7.22 194 7.34 6.92 -.11 +20.3 BioLneRx h Q BLRX 1.34 .80 91 .82 710 .86 .80 -.04 -24.8tBioXcelT n Q BTAI 11.94 6.76 14 7.50 146 9.15 6.76 -1.78 -32.0 BioanlySys Q BASI 16 2.95 1.19 14 1.74 144 1.95 1.53 +.10 -29.0 Bioblast rs Q ORPN 5.99 1.81 8 2.19 75 2.26 2.01 -.08 -4.2tBiocept rs Q BIOC 1.90 .22 1506 .22 4515 .25 .21 -.02 -67.7 Biocryst Q BCRX 7.39 3.95 246 5.07 2125 5.13 4.76 +.16 +3.3 Biofront n Q BFRA 17.98 11.25 0 13.59 2 14.11 13.25 -.41 +11.6 Biogen Q BIIB 17 370.57 244.28 1956 276.80 12404 279.44 249.17 +13.78 -13.1 BiohvnPh n N BHVN 39.51 16.50 368 28.93 1912 29.17 25.60 +1.75 +7.2 Biolase Q BIOL 1.45 .28 32 .36 519 .39 .31 +.04 -15.5 BioMarin Q BMRN 100.51 75.81 1475 84.31 6473 84.70 80.03 +2.01 -5.5 Biomeri n Q BMRA 9.32 2.25 30 3.69 99 3.95 3.51 -.30 -1.3 BiondVax n Q BVXV 10.75 4.60 12 6.16 39 6.67 6.02 -.44 +14.9 BioPhrmX A BPMX .90 .10 5129 .22 18442 .24 .21 -.00 +100.0 BioScrip Q BIOS 3.39 1.45 298 2.68 1231 2.77 2.63 -.02 -7.9 BioSpecif Q BSTC 27 58.79 38.05 15 42.73 47 44.36 41.78 -.03 -1.4 BiostrPh rs Q BSPM 5.97 1.18 72 2.15 429 2.94 2.02 -.68 +21.5 BioTelem Q BEAT 39.20 23.30 546 38.50 3099 39.20 32.65 +4.00 +28.8 BioTime A BTX 3 3.50 2.10 271 2.24 1665 2.45 2.19 -.11 +4.2 BirksGrp A BGI 2.77 1.01 4 1.18 72 1.38 1.05 +.12 -9.2sBisnCap n Q BCAC 10.05 9.67 9.99 3 10.05 9.97 +.03 +1.2 BisnCap un Q BCACU 10.81 10.05 10.55 1 10.55 10.50 -.17 +2.7tBitautoH N BITA 26 54.42 18.47 1004 19.87 6295 21.51 18.47 -1.11 -37.5 BlackBox Q BBOX .48 24.0 11.00 1.80 101 2.00 744 2.10 1.85 +.05 -43.7 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 325 56.86 2160 57.01 54.02 +2.62 -5.4 BlkHCp un N BKHU 78.74 56.40 16 61.29 397 61.29 58.85 +2.27 -7.3 BlKnight n N BKI 53.00 42.70 624 48.60 2417 49.15 47.80 -.20 +10.1 BlRidgAc n Q BRAC 9.75 9.52 2 9.74 11 9.75 9.72 +.02 +.9 BlRidgAc rt Q BRACR .35 .22 280 .30 286 .34 .30 -.02 +7.1sBlRidgA un Q BRACU 10.56 9.97 3 10.59 3 10.60 10.50 +.19 +4.5 BlkStMin n N BSM 1.25 7.2 17 19.03 15.12 71 17.45 461 17.96 17.27 -.19 -2.7 BlackLin n Q BL 45.19 28.79 153 40.97 1399 41.68 39.81 -.09 +24.9 BlkRkCap Q BKCC .72 11.4 22 7.88 5.48 168 6.29 1518 6.40 6.25 -.11 +1.0 Blckbaud Q BLKB .48 .5 77 116.07 75.93 473 105.89 1282 109.29 103.21 -2.20 +12.1 BlackBerry N BB 18 14.55 8.47 2147 10.45 15527 10.78 10.20 -.18 -6.4 BlkhwkNet Q HAWK 47.00 32.60 1418 44.80 5642 45.00 44.75 -.10 +25.7 BlackRock N BLK 11.52f 2.2 22 594.52 377.85 368 524.65 3337 526.50 509.12 +.23 +2.1 Blrk22Gl n N BGIO 10.20 9.27 23 9.42 241 9.51 9.35 -.03 -3.9 BlkBldAm N BBN 1.58 7.2 23.96 21.38 105 21.85 656 22.05 21.76 -.21 -5.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.77 35 14.83 14.75 -.00 +1.4tBlkCAIT N BFZ .87 6.7 14.81 12.83 48 12.96 279 12.99 12.83 +.02 -6.0tBlkCorBd N BHK .78 6.1 14.26 12.75 72 12.86 574 12.86 12.75 +.05 -8.4 BlkCpHiY N HYT .84 8.0 11.47 10.41 246 10.53 1132 10.61 10.50 -.07 -3.7tBlkCrdAllo N BTZ .97 7.7 13.66 12.46 122 12.51 794 12.58 12.46 -.03 -6.1 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 231 11.49 1843 11.49 11.32 +.04 -1.8 BlkEngyRs N BGR 1.32 9.1 15.50 12.32 68 14.56 482 14.74 14.22 +.23 +2.7 BlkEnhC&I N CII 1.20 7.5 17.08 14.45 81 16.02 510 16.08 15.67 +.16 -2.2 BlkEEqDv N BDJ .56 6.3 9.65 8.03 329 8.93 1687 8.94 8.75 +.12 -3.3tBlEnhGvIn N EGF .66 5.1 14.14 12.83 1 12.87 16 13.05 12.83 -.19 -3.9 BlkFltRtInc N FRA .81 5.6 14.63 13.70 126 14.53 695 14.56 14.46 +.07 +5.4 BlkFloatR N BGT .70 5.1 14.74 13.40 74 13.79 340 13.80 13.60 +.17 -.9 BlkFL2020 N BFO .37 2.6 15.20 13.46 3 14.34 11 14.34 14.29 +.04 -.6 BlkGlbOp N BOE 1.16 10.2 13.08 10.09 204 11.36 887 11.41 11.18 -9.2 BlkHlthSci N BME 2.40 6.8 38.00 32.81 34 35.32 189 35.37 34.51 +.40 -3.2tBlkIT N BKT .37 6.5 6.40 5.71 66 5.76 506 5.78 5.71 -.01 -6.6 BlkIntlG&I N BGY .59 9.8 6.85 5.63 127 6.02 1178 6.03 5.92 +.02 -7.7tBlkIQM N BKN .74a 5.5 15.75 13.49 100 13.54 275 13.65 13.49 -.06 -9.2 BlkLtdD N BLW .95 6.4 16.30 14.91 167 14.94 428 15.05 14.93 -.05 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 25 11.21 199 11.28 11.12 -.03 -6.6 BlkMDMB A BZM .65 4.1 15.90 13.02 2 13.21 12 13.39 13.12 -.17 -3.0 BlkMATxE A MHE .70a 5.1 15.00 12.84 1 13.59 4 13.59 13.35 +.08 -2.5 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 95 16.91 580 16.91 16.76 +.15 -6.8tBlkMuIntD N MUI .59a 4.5 14.41 12.96 70 12.99 307 13.05 12.96 -.06 -6.7tBlkMuNYInt N MNE .69 5.5 14.45 12.58 7 12.60 44 12.68 12.57 -.05 -7.4tBlkMunihCA N MUC .64 4.9 15.19 12.99 80 13.08 396 13.09 12.99 -.02 -7.9tBlkMunHIQ N MFL .86 6.7 15.33 12.64 113 12.74 494 12.78 12.64 -.05 -12.9tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 65 12.42 339 12.44 12.31 +.06 -7.2tBlMunhNJQ N MUJ .71a 5.4 14.96 13.10 37 13.19 260 13.23 13.10 -8.8tBlkMunihQ N MUS .81 6.5 14.22 12.30 27 12.38 129 12.46 12.30 -.07 -7.5tBlkMunHQ2 N MUE .82 6.7 14.33 12.07 38 12.09 297 12.18 12.07 -.11 -13.1 BlMunyCAQ N MCA .88 6.6 15.69 13.18 59 13.28 278 13.32 13.20 -.03 -9.4 BlkMunyInv N MYF .97 7.1 17.88 13.61 24 13.77 142 13.82 13.64 +.06 -7.3tBlkMunyIQ N MFT .85 6.6 15.32 12.88 16 12.96 96 12.98 12.88 +.04 -7.0tBlkMYMIQ N MIY .83 6.4 14.35 12.95 28 13.02 144 13.08 12.95 -.02 -7.0tBlMunyNYQ N MYN .57a 4.8 13.43 11.79 67 11.91 448 11.96 11.79 +.04 -7.8 BlkMunyPaQ N MPA .86 6.3 14.91 13.35 4 13.72 68 13.74 13.57 -.01 -4.4tBlMunyQlty N MQY .96 7.0 16.10 13.66 22 13.78 341 13.80 13.66 +.02 -9.2tBlkMuniyQ3 N MYI .70 5.6 14.86 12.36 175 12.41 873 12.46 12.36 -.06 -10.1tBlkMuniast N MUA .65a 4.9 15.84 13.14 60 13.21 642 13.29 13.14 -.01 -11.8 Blk2018 N BPK .06 .4 15.07 14.71 264 14.96 502 14.97 14.88 +.04 +1.3 BlkMu2020 N BKK .47a 3.1 15.95 14.92 18 15.11 119 15.20 15.04 +.01 +.7tBlkMuBdT N BBK .76a 5.4 16.47 13.95 13 14.07 88 14.12 13.95 -.13 -7.1 BlkMuIIQ N BAF .82 6.0 15.58 13.68 6 13.81 56 13.85 13.70 +.04 -6.8tBlkMunIIT N BBF .87 6.7 15.80 12.75 13 12.86 143 12.94 12.75 -.08 -8.3tBlkMuIQT N BYM .86 6.7 15.24 12.92 64 12.99 293 13.07 12.92 -.07 -8.5 BlkMuIT N BFK .78 6.1 14.72 12.72 157 12.82 449 12.83 12.72 +.05 -9.0 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 113 13.62 765 13.78 13.37 +.25 -5.6 BlkMuTTT N BTT .86a 4.1 23.62 20.98 81 21.18 503 21.27 21.00 -.08 -5.2tBlkMunienh N MEN .73a 6.9 12.46 10.34 21 10.47 290 10.48 10.34 -.01 -10.2tBlkMunihld N MHD .89a 5.9 18.25 14.90 50 15.03 169 15.03 14.90 +.07 -9.0tBlkMunihd2 N MUH .81a 5.9 16.63 13.58 10 13.75 76 13.76 13.58 -.02 -7.0tBlkMunvst A MVF .64a 7.4 10.02 8.58 113 8.68 779 8.69 8.58 -9.7tBlkMuniv2 N MVT .88a 6.3 16.18 13.91 17 14.06 146 14.07 13.91 -.02 -9.0 BlkMunyAZ A MZA .83 5.6 17.90 14.03 2 14.84 28 14.94 14.66 -.01 -8.2tBlMunyldCA N MYC .74a 5.9 15.72 13.10 52 13.20 214 13.22 13.10 +.01 -10.8tBlkMuniyld N MYD .80a 6.1 15.73 13.04 171 13.09 780 13.14 13.04 -.06 -9.8tBlkMunyNJ N MYJ .90 6.5 17.48 13.67 17 13.84 135 13.85 13.67 +.13 -12.4tBlMunQlt2 N MQT .80 6.7 13.91 11.88 38 11.97 179 11.98 11.88 -.04 -8.6tBlkNJMB A BLJ .83a 6.1 16.21 13.37 1 13.66 19 13.69 13.37 +.15 -7.3 BlkNJIT N BNJ .76 5.5 16.35 13.76 20 13.84 66 14.15 13.78 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.75 29 14.80 14.71 -.02 +.3 BlkNYMB N BQH .74 5.6 15.65 13.03 12 13.13 27 13.19 13.10 +.03 -10.8tBlkNYIQT N BSE .69 5.6 14.00 12.14 5 12.29 71 12.32 12.14 +.03 -6.6 BlkNYIT N BNY .83 6.4 15.50 12.60 17 12.95 116 12.95 12.75 +.13 -9.4tBlkNYMu2 A BFY .84 6.5 15.90 12.73 42 13.02 138 13.11 12.73 +.21 -12.1 BlkRsCmdy N BCX .79 8.2 10.50 7.76 115 9.56 1016 9.60 9.43 -.01 -2.1 BlkSciTch N BST 1.20 3.9 34.26 21.68 118 30.90 589 31.25 29.08 +.10 +15.8 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.63 43 12.65 12.54 +.05 -7.7 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 29 19.89 133 20.00 19.80 +.07 -8.0 BlkVAMB A BHV .83 5.2 20.22 15.53 0 15.94 8 16.85 15.82 -.27 -7.4 BlkstFltRt N BSL 1.08 6.1 18.80 17.01 44 17.76 236 18.03 17.74 -.21 -1.3 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 104 15.93 665 15.96 15.83 +.09 +1.4 Blackstone N BX 2.70e 8.8 14 37.52 29.03 4352 30.83 23295 32.83 30.67 -1.05 -3.7 BlkstnMtg N BXMT 2.48 8.0 13 33.08 29.51 564 30.82 3609 30.92 30.14 +.17 -4.2 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 42 16.45 304 16.84 16.43 -.20 +3.3tBlinkCh n Q BLNK 3.29 1.28 38 1.45 272 1.79 1.28 -.29 -53.5 BlockHR N HRB .96 3.4 23 31.80 23.60 2064 28.22 17723 28.90 26.55 +1.12 +7.6 BlonderT A BDR 1.52 .38 92 1.10 549 1.20 1.00 -.06 +81.5 BloominBr Q BLMN .36 1.5 22 25.00 16.11 2279 24.11 12778 24.51 23.35 +.40 +13.0 Blucora Q BCOR 27.25 17.55 164 25.95 1314 26.75 25.50 -.80 +17.4 BlueAprn n N APRN 8 10.10 1.72 7546 2.09 22057 2.28 1.89 +.09 -48.1 BlueBird Q BLBD 10 24.99 15.66 62 23.75 326 24.75 23.60 -.80 +19.3 BlueBPet n Q BUFF 46 40.15 21.51 40.00 8456 40.01 39.90 +.03 +22.0 BlueCapRe N BCRH 1.20 10.3 20.20 11.00 12 11.60 83 12.28 11.50 -.40 -3.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 43 20.60 309 21.50 20.45 +2.5 BluebBio Q BLUE 236.17 74.45 375 173.75 2103 174.65 159.10 +3.25 -2.4sBluegVac n N BXG .60 2.6 24.55 13.00 63 23.06 359 24.55 22.74 -.26 +26.3 BlueknEP Q BKEP .58 13.2 7.35 4.05 278 4.40 437 4.55 4.30 -13.7 Bluekn pf Q BKEPP .72 10.1 8.52 6.85 60 7.08 131 7.15 6.93 -.07 -8.9 BlueLinx rs N BXC 13 41.85 7.57 96 41.01 691 41.77 38.15 -.14 +320.2 BlueprtM n Q BPMC 109.00 34.38 197 81.57 1366 82.76 77.62 -.39 +8.2 BluerkRsd A BRG 1.16 12.9 13.77 7.02 131 9.01 761 9.05 8.47 +.31 -10.9 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 9 24.79 33 24.90 24.61 -.01 -6.0 BluerkR pfD A BRGpD 1.78 8.3 26.25 20.84 6 21.55 23 21.77 21.40 -.24 -14.5 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 13 23.26 44 23.38 22.81 -.47 -8.6 BdwlkPpl N BWP .40 3.6 9 18.79 9.85 1105 11.04 7372 11.29 10.93 +.10 -14.5 Boeing N BA 6.84f 2.0 36 371.60 175.47 3369 340.88 29796 347.67 323.28 +2.21 +15.6sBofI Hld s Q BOFI 20 43.23 21.60 1252 40.87 4207 43.50 40.20 -.38 +36.7 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 4 25.64 9 26.19 25.61 -.26 -.7 Boingo Q WIFI 28.34 13.45 392 22.62 1518 24.50 22.23 -1.62 +.5 BoiseCasc N BCC .28 .6 20 45.95 26.25 399 43.15 1361 43.45 41.46 +1.30 +8.1 Bojangles n Q BOJA 8 22.35 11.35 340 15.10 1228 15.15 14.10 +.20 +28.0 BonanzaCE N BCEI 39 40.60 23.33 121 29.12 881 30.82 27.74 +.34 +5.5 BonsoElec Q BNSO 4.10 1.96 83 3.04 93 3.10 2.73 +.11 +24.1 BookingHl Q BKNG 30 2228.99 1630.56 458 2141.72 1881 2172.00 2034.57 +10.35 +23.2sBootBarn N BOOT 23 20.58 5.90 355 19.95 3129 20.58 18.82 +1.39 +20.1 BoozAllnH N BAH .76f 1.9 21 41.13 31.06 378 39.95 2618 40.89 39.58 -.67 +4.8 BorgWarn N BWA .68 1.4 14 58.22 39.80 2745 49.62 8874 53.63 49.31 -3.14 -2.9 BorqsTch Q BRQS 10.50 4.00 4 8.00 18 9.70 7.80 -1.65 +46.8sBostBeer N SAM 28 237.00 128.70 197 229.30 1204 237.00 215.05 +8.80 +20.0 BosOma n Q BOMN 35.49 12.15 51 20.97 459 23.48 20.80 -1.73 -35.3 BostPrv Q BPFH .48 2.9 18 17.20 13.95 248 16.40 1644 16.55 15.66 +.05 +6.1tBostPrv pf Q BPFHP 1.74 6.8 26.29 25.06 0 25.43 5 25.43 25.06 +.08 -.8 BostProp N BXP 3.20f 2.6 29 131.84 111.57 606 122.45 4349 123.13 116.43 +3.70 -5.8 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.55 60 24.74 24.30 -2.8 BostonSci N BSX 20 29.93 24.54 7447 29.23 43343 29.68 27.91 +.39 +17.9 BttmlnT Q EPAY 43 40.97 21.52 181 39.35 1187 40.56 38.49 -.76 +13.5 BldrG&IFd N BIF .11a 1.0 11.84 9.26 79 10.80 706 10.82 10.52 +.06 -2.6 BovieMed A BVX 4.29 1.87 45 3.50 186 3.67 3.40 -.14 +34.6 BowlA A BWL/A .68 4.6 41 16.64 13.43 14.85 1 15.42 14.85 +.02 -1.0 Box Inc n N BOX 24.50 16.76 2697 22.60 54825 23.95 20.43 +1.95 +7.0 Boxlight n Q BOXL 9.17 3.00 1 3.90 5 3.99 3.51 +.28 -32.6 BoydGm N BYD .20 22 40.44 22.43 3462 33.11 9899 35.73 33.04 -1.88 -5.5 BradyCp N BRC .83 2.2 24 40.25 31.70 97 36.90 577 38.13 36.80 -1.00 -2.6 BraemHot N BHR .64 6.1 8 11.34 8.44 115 10.51 1181 10.68 10.33 +.16 +8.0 Brainstorm Q BCLI 5.18 2.88 9 3.34 121 3.51 3.29 -.11 -14.8 Brandyw N BDN .72 4.4 15 18.69 15.21 1240 16.19 8165 16.24 15.26 +.67 -11.0 BrasilAgro N LND 4.55 3.21 0 3.80 8 3.95 3.76 -.05 +8.5 Braskem N BAK .78e 3.0 33.73 17.44 174 26.39 1482 27.64 25.57 -1.30 +.5 BravoBrio Q BBRG 5.15 1.65 36 4.03 545 4.05 3.95 +.08 +61.0 BridgeBcp Q BDGE .92 2.7 17 37.95 29.80 27 33.75 236 34.22 32.04 +1.60 -3.6tBridglne rs Q BLIN 4.45 1.65 40 1.64 164 1.87 1.55 -.24 -32.7 BridgptEd N BPI 25 15.85 5.71 114 5.90 518 6.29 5.90 -.16 -28.9 BridgBcs n Q BWB 13.87 12.60 352 12.98 580 13.30 12.75 -.27 +2.9 BridgfdFds Q BRID 15 21.55 11.05 14 15.15 19 15.36 14.40 +.25 +20.7tBrigStrat N BGG .56 3.1 11 27.34 17.37 962 18.35 2845 20.67 17.37 -2.08 -27.7 BrightHrz N BFAM 48 105.04 74.95 333 96.00 1377 99.51 95.00 -2.77 +2.1 BrghtSch n N BEDU 28.18 10.79 349 13.96 3437 15.58 12.24 -1.29 -25.2sBrightcove Q BCOV 8.90 5.40 1437 9.25 2670 9.60 7.35 +1.90 +30.3 BrghtFn n Q BHF 70.00 49.05 356 51.84 2458 52.44 50.17 +.31 -11.6sBrinker N EAT 1.52 3.4 14 44.74 29.50 2548 44.65 6938 44.78 39.56 +4.82 +15.0 Brinks N BCO .60 .8 88.10 57.95 586 74.35 2416 76.75 73.25 -.95 -5.5tBrMySq N BMY 1.60 3.1 52 70.05 50.56 7173 52.27 57684 52.87 50.56 +1.10 -14.7 BristowGp N BRS .28 1.7 17.35 6.21 282 16.25 1639 16.79 15.51 +.12 +20.6 BritATob s N BTI 2.24e 4.1 73.41 50.82 2248 55.22 14980 55.76 51.69 +3.45 -17.6 BrixmorP N BRX 1.10f 7.3 10 21.21 13.74 4248 15.04 16768 15.04 13.84 +.95 -19.4 BroadcInc Q AVGO 7.00 3.0 285.68 219.68 2710 232.78 17928 238.32 225.86 -4.34 -9.4 BroadrdgF N BR 1.46 1.4 33 112.59 68.16 552 107.41 2884 110.79 106.73 -2.44 +18.6tBroadVis Q BVSN 4.50 2.00 4 2.18 42 2.35 2.00 -.01 -39.6 BrdwyFn h Q BYFC 27 2.67 1.70 0 2.17 14 2.20 2.10 -.02 -8.1 BroadwdE Q BWEN 11 9.80 2.10 22 2.72 358 3.01 2.66 -.25 Brookdale N BKD 15.66 6.28 6271 7.42 14765 7.49 6.42 +.67 -23.5 BrkfdAs g s N BAM .60f 1.5 14 44.33 36.32 782 39.56 4682 39.62 38.09 +.97 -9.1 BrookBus n N BBU .25 .7 41.42 25.79 24 35.57 175 36.10 35.36 -.18 +3.0 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 5 24.88 1436 25.51 24.65 +.05 -13.6 BrkGblInf N INF 1.40 11.4 14.20 11.02 38 12.24 225 12.35 11.98 +.05 -5.3 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 128 40.92 962 41.38 40.55 -.34 -8.7 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 201 19.39 2096 19.66 19.15 -.01 -12.5 BrkRlAs n N RA .20p 24.39 21.06 78 22.13 442 22.26 22.03 -.02 -5.3tBrkfReEn N BEP 1.96f 6.5 36.00 29.74 51 30.17 463 30.74 29.74 -.45 -13.6 BrklneB Q BRKL .40f 2.4 20 17.20 13.60 178 16.85 1271 17.20 16.35 +.50 +7.3 BrooksAuto Q BRKS .40 1.6 27 34.77 21.61 437 25.19 2101 26.28 25.08 -.72 +5.6sBrwnBrn s N BRO .30 1.1 29 27.47 20.85 1034 27.73 8914 27.79 25.84 +1.78 BrownFA s N BF/A .79 1.5 31 56.10 35.44 30 53.45 201 54.15 52.21 +1.14 +6.9 BrownFB s N BF/B 56.81 37.64 452 56.04 2954 56.25 53.88 +1.55 BrukerCp Q BRKR .16 .5 29 36.53 22.21 664 29.85 3925 31.74 29.58 -.81 -13.0 Brunswick N BC .76 1.3 16 64.45 48.04 798 59.47 5166 61.28 57.07 +.12 +7.7 BrynMawr Q BMTC .88 1.9 28 47.20 38.75 154 45.35 442 47.20 45.25 -.90 +2.6 Bsquare Q BSQR 5.84 3.35 1 4.40 51 4.60 4.15 +.10 -5.4 Buckeye N BPL 5.05 12.4 12 69.60 35.24 583 40.85 3544 41.72 39.34 +.74 -17.6 Buckle N BKE 1.00e 4.3 13 25.11 13.50 543 23.50 1852 23.85 21.80 +1.40 -1.1 Buenavent N BVN 16.80 10.87 829 16.00 3394 16.53 15.70 -.56 +13.6 BldBear N BBW 19 11.90 7.25 32 9.35 323 9.70 9.10 -.20 +1.6 BldrFstSrc Q BLDR 21 23.28 13.33 371 18.25 3727 18.88 17.80 -.49 -16.2 BungeLt N BG 1.84 2.5 32 83.75 63.87 948 72.69 11474 73.87 71.92 -1.04 +8.4 BurlStrs N BURL 32 140.34 79.07 575 137.26 3286 137.59 132.35 +4.00 +11.6tBusinFst n Q BFST .08p 30.00 25.00 1 26.06 323 27.95 25.00 -1.79 +3.2 BylineBc n N BY 24.80 19.02 80 21.54 225 23.08 21.41 -1.36 -6.2C -:C&F Fnc Q CFFI 1.36 2.3 19 65.05 45.28 2 59.10 19 60.20 55.28 +2.10 +1.9 C&J Eng n N CJ 36.57 22.99 533 29.41 2909 30.32 28.62 +.27 -12.1 CTrkMH23 N MLPC .89e 6.4 17.46 12.85 0 13.97 10 14.12 13.74 +.18 -8.2 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1098 34.88 10157 35.20 34.16 +.30 +4.8 CAE Inc g N CAE .36 19.95 15.23 99 18.95 1042 19.51 18.87 -.43 +2.1 CAI Intl N CAI 6 40.11 17.68 458 23.06 1129 23.20 20.71 +1.37 -18.6 CAS Med Q CASM 1.35 .59 8 1.15 28 1.18 1.11 +.01 +49.4sCASI Phr h Q CASI 7.61 .91 371 6.77 2859 7.61 6.43 -.08 +108.3 CB FnSvcs Q CBFV .88 2.8 17 32.65 25.10 0 32.00 8 32.00 31.45 +.50 +6.7 CBAK Eng Q CBAK 2.35 1.20 1 1.30 17 1.35 1.30 -.05 -11.9 CBIZ Inc N CBZ 21 19.65 14.05 95 18.65 787 19.15 18.30 -.25 +20.7tCBL Asc N CBL .80m 19.2 2 9.73 3.80 10097 4.16 27161 4.36 3.80 +.21 -26.5 CBL pfD N CBLpD 1.84 10.3 24.96 16.30 57 17.83 359 17.88 17.25 +.34 -18.4 CBL pfE N CBLpE 1.66 10.4 25.08 15.06 23 16.03 105 16.05 15.54 +.17 -27.3 CBOE Glb Q CBOE 1.08 1.0 43 138.54 81.85 854 106.19 4839 110.86 104.33 -3.97 -14.8 CBRE GRE N IGR .60 8.1 8.05 7.17 126 7.40 1310 7.40 7.18 +.10 -6.6 CBRE Grp N CBRE 18 48.44 32.53 1689 45.67 9985 47.86 45.11 -1.76 +5.4tCBS A N CBS/A .72f 1.4 15 68.86 49.24 2 50.20 17 50.97 49.24 +.50 -16.0 CBS B N CBS .72 1.4 11 68.75 49.04 4061 49.97 13125 50.82 49.22 +.64 -15.3 CBTX Inc n Q CBTX .20 .7 30.87 27.00 18 28.74 403 29.70 28.52 -.88 -3.1 CCA Inds A CAW 14 3.81 2.75 4 3.00 16 3.00 2.93 +.05 -4.8 CDK Globl Q CDK .60 .9 26 76.04 59.33 1528 65.67 6507 66.30 63.98 +.46 -7.9 CDW Corp Q CDW .84 1.2 25 76.73 55.80 627 71.61 2576 72.53 69.97 +.08 +3.1tCEVA Inc Q CEVA 20 51.80 33.25 213 32.75 1005 35.30 32.35 -2.25 -29.0 CF Inds s N CF 1.20 3.0 45.00 25.04 2163 39.53 10871 40.10 38.42 +.81 -7.1 CGG rs N CGG 7.67 1.88 21 2.32 200 2.38 2.17 +.03 -48.1 CGI g N GIB 59.89 47.25 93 58.06 604 58.24 57.16 +.26 +6.9 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 973 92.00 6954 94.55 90.29 -1.68 +3.3 CHF Sol rs Q CHFS 32.60 2.50 48 2.94 489 3.17 2.90 -.20 -15.0 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 3 29.80 31 29.94 29.38 +.02 -1.1 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 9 28.80 58 28.90 28.52 -.14 -.1 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 16 27.80 146 28.00 27.51 -.03 +1.6 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 25 26.48 441 26.83 26.27 -.27 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 17 27.68 89 27.73 27.40 -.07 -1.7 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.20 13 15.45 14.58 +.30 -20.4 CIT Grp N CIT .64 1.2 22 56.14 43.25 1101 53.47 8511 54.02 51.48 +.50 +8.6 CKX Lands A CKX .12m 1.2 43 12.10 9.60 10.25 15 10.90 9.95 +.15 +.7 CM Finan Q CMFN 1.00 12.6 6 10.80 7.40 22 7.95 70 8.10 7.75 -.10 -2.5 CM SevSt n Q CMSS 9.82 9.59 9.72 2 9.72 9.72 -.05 +.7sCM SvSt un Q CMSSU 10.38 9.93 10.33 1 10.38 10.33 -.01 +3.7 CM SevSt rt Q CMSSR .40 .01 .32 57 .35 .32 CME Grp Q CME 2.80a 1.8 34 171.71 114.82 1590 157.36 9760 165.41 155.60 -7.72 +7.7 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2932 47.18 13937 47.39 45.15 +1.99 -.3 CNA Fn N CNA 1.20a 2.4 15 55.62 43.72 185 49.26 680 50.29 48.54 -.66 -7.1 CNBFnPA Q CCNE .66 2.3 16 31.46 20.91 37 28.84 177 29.93 28.72 -.04 +9.9 CNH Indl N CNHI .14e 1.1 15.65 10.36 3068 12.25 12292 12.53 11.70 -.11 -8.6 CNO Fincl N CNO .36 1.7 14 26.47 19.37 2204 21.43 6594 22.93 20.07 -1.21 -13.2sCNOOC N CEO 4.92e 2.9 169.06 108.05 134 168.71 745 169.08 162.31 +.88 +17.5 CNX Midst N CNXM 1.30f 6.9 11 22.83 15.25 39 18.92 208 19.01 18.18 +.45 +12.8 CNX Resc N CNX .04 .3 18.08 11.30 3023 14.63 15231 15.84 14.21 -1.01 ConslCoal n N CCR 2.05 13.9 16.65 13.15 15 14.70 66 14.95 14.40 -.05 -6.1 CONSOL n N CEIX 41.89 19.51 351 31.21 1352 34.88 30.84 -2.70 -21.0 CPFL Eng N CPL .12e .9 17.69 10.63 18 14.03 95 14.10 13.51 +.01 +22.0 CPI Aero A CVU 15 10.75 5.55 15 9.90 109 10.35 9.65 -.50 +10.6tCPI Crd rs Q PMTS 19.75 2.36 9 2.63 118 2.68 2.36 +.14 -28.3 CPS Tech Q CPSH 26 2.20 1.02 15 1.29 58 1.40 1.23 -.07 -22.3sCRA Intl Q CRAI .68 1.2 37 58.74 31.77 92 57.00 398 58.74 55.07 +.20 +26.8 CRH Med A CRHM 6.40 1.46 23 2.75 184 2.94 2.68 +.05 +3.8 CRH N CRH .72e 2.0 39.32 32.47 448 35.64 3589 35.68 34.33 +.30 -1.2 CRISPR n Q CRSP 61.24 13.50 1027 48.91 6933 54.45 45.11 -5.16 +108.3 CSG Sys Q CSGS .84f 1.9 24 48.82 35.48 212 43.22 1056 45.18 43.12 -.93 -1.4 CSI Comp Q CCLP .75 10.1 8.62 4.12 57 7.43 287 7.60 7.32 -.18 +35.8 CsopChiA50 N AFTY 1.17e 6.9 20.51 13.45 1 16.84 25 17.58 16.76 -.04 -4.4 CSP Inc Q CSPI .44 4.0 27 18.89 9.61 5 10.89 96 11.43 10.89 -.57 -31.1tCSS Inds N CSS .80 4.7 71 30.29 16.94 36 17.00 175 17.68 16.91 -.66 -38.9 CSW Ind n Q CSWI 31 50.00 34.85 22 44.40 127 46.00 44.28 -.55 -3.4 CSX Q CSX .88f 1.5 9 61.50 47.99 4435 60.28 29128 61.11 58.57 +.24 +9.6 CTI BioP rs Q CTIC 4.52 2.45 122 3.88 551 3.94 3.81 -.01 +44.8 CTI Inds Q CTIB 6.19 3.25 9 4.20 17 4.20 3.77 +.14 +3.2sCTS N CTS .16 .5 25 30.00 20.25 110 29.70 532 30.00 28.70 +.25 +15.3 CUI Glbl Q CUI 4.60 2.44 18 2.64 146 2.73 2.62 -.04 -4.0sCURO Gp n N CURO 20.22 13.50 353 21.15 701 21.76 19.41 +1.29 +50.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 229 22.62 1689 23.00 22.31 +.35 -4.0tCVD Eqp Q CVV 17 13.50 7.79 3 8.07 63 8.42 7.79 +.06 -30.6 CVR Engy N CVI 2.00 5.8 39.70 16.75 619 34.65 1767 37.91 34.53 -.62 -7.0 CVR Ptrs N UAN .71e 24.5 4.96 2.58 182 2.90 789 3.10 2.87 -.14 -11.6 CVR Rfng N CVRR 2.95e 29 18.25 6.70 666 17.00 2710 17.85 15.68 +.90 +2.7 CVS Health N CVS 2.00 2.9 12 84.00 60.14 7459 69.95 42484 71.08 64.95 +4.83 -3.5 CYS Invest N CYS .88 12.1 7 8.98 6.25 4769 7.26 18266 7.36 6.52 +.67 -9.6 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 4 24.48 49 24.65 24.21 +.13 -2.1 CYSInv pfB N CYSpB 1.88 7.8 25.32 23.40 7 24.19 143 24.35 23.55 +.41 -2.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 23.00 26 23.00 22.38 +.26 CabcoJCP97 N PFH 1.91 14.1 18.74 11.00 10 13.54 16 13.69 13.08 +.15 -8.2 CabAT&T34 N GYC .83 3.6 24.90 22.00 1 22.80 3 23.00 22.61 +.24 +1.0 CableOne n N CABO 7.00 1.1 35 788.00 627.25 79 652.87 180 698.84 647.10 -35.58 -7.2 Cabot N CBT 1.26 2.2 16 68.63 50.21 198 56.21 1511 57.09 54.50 -.63 -8.7 CabotMicro Q CCMP 1.60f 1.6 45 115.94 68.00 177 101.15 928 105.47 97.42 -3.17 +7.5 CabotO&G N COG .24f 1.0 45 29.57 21.40 6084 23.62 25826 24.65 22.88 +.54 -17.4sCACI N CACI 14 160.40 115.10 89 153.35 576 160.40 153.10 -5.55 +15.9sCactus n N WHD 29.96 19.18 299 28.96 1194 29.96 27.35 -.23 +43.0sCadencB n N CADE .13 .4 65 29.57 20.00 810 29.85 2076 30.50 28.06 +1.61 +10.1 Cadence Q CDNS 50 46.00 31.22 2922 39.96 22401 41.49 36.65 +2.94 -4.4 Cadiz h Q CDZI 16.25 9.65 133 13.45 1053 13.60 13.05 -.10 -5.6tCaesarStne Q CSTE .29e 26 44.00 18.25 73 18.95 652 19.25 18.25 +.15 -13.9 CaesarsEnt Q CZR 14.50 9.78 9428 11.20 41033 11.85 11.12 -.30 -11.5tCafePress Q PRSS 2.97 1.26 46 1.32 214 1.41 1.26 -.01 -28.5sCal-Maine Q CALM 2.49e 5.1 96 50.45 33.40 287 49.00 1615 50.45 47.71 -.70 +10.2 Caladriu rs Q CLBS 6.35 2.63 23 4.23 79 4.64 4.16 -.40 +20.5 CalaCvHi Q CHY 1.20 9.9 12.42 10.60 292 12.12 1178 12.15 11.77 +.14 +2.3 CalaCvOp Q CHI 1.14 10.1 11.75 10.01 138 11.32 1020 11.44 11.12 -.03 +1.2 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 45 20.49 352 20.75 20.20 +.16 +2.1 CalaGDyIn Q CHW .84 9.1 9.87 8.00 81 9.23 709 9.30 9.16 +.01 +1.6 CalaGTR Q CGO 1.20 8.6 16.34 11.98 13 13.91 114 14.24 13.56 -.19 -7.6 CalaStrTR Q CSQ .99 8.2 12.91 11.00 270 12.06 1586 12.07 11.75 +.10 -.2 CalAmp Q CAMP 40 25.45 17.52 1790 19.76 3229 23.75 19.67 -3.54 -7.8 CalavoGr h Q CVGW .95f 1.0 41 98.85 64.00 79 96.35 447 98.20 94.50 +.80 +14.2sCaledoMn n A CMCL .28 2.9 9.94 5.17 7 9.68 60 9.94 9.19 +.43 +31.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 57

Caleres N CAL .28 .8 17 36.00 22.39 286 33.64 1746 33.83 31.96 +1.06 +.5sCalifRes rs N CRC 26.64 6.47 1327 24.51 11720 26.64 22.61 +.80 +26.1 CalifWtr N CWT .75 1.9 28 46.15 32.75 346 38.60 2162 40.30 37.70 -.95 -14.9 Calithera Q CALA 20.05 5.35 183 6.20 1242 6.40 5.70 +.10 -25.7 Calix N CALX 7.38 4.65 75 6.50 737 6.95 6.50 -.35 +9.2sCallGolf N ELY .04 .2 38 17.75 11.74 2965 17.95 6847 18.45 16.46 +1.47 +28.9sCallonPet N CPE 31 14.44 9.34 2105 13.75 20045 14.44 13.56 -.42 +13.2 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 3 50.82 12 50.94 50.60 -.19 -.9 CalumetSp Q CLMT 9.95 3.45 158 7.10 744 7.45 6.90 -.10 -7.8 Calyxt n Q CLXT 31.89 9.26 78 17.20 316 17.61 15.65 +.27 -21.9 CambLrn Q ABCD 1.36 13.7 32 13.77 4.67 312 9.92 2835 11.98 9.90 -.39 +74.6 Cambrex N CBM 20 62.95 42.55 166 53.60 966 55.75 52.40 -1.40 +11.7 CambriaYld N SYLD .49e 1.3 41.00 33.17 2 38.35 49 38.51 37.68 +.39 -.1 CambFgnY N FYLD .75e 2.8 27.94 23.15 1 26.60 6 26.90 26.60 -.31 +.9 CambGblV N GVAL .54e 2.1 28.50 22.65 9 26.28 77 26.57 26.02 -.14 +2.6 CamGblMo N GMOM .56e 2.0 29.42 24.47 15 27.53 54 27.75 27.11 -.15 +.5 CambGlAss A GAA .55e 2.0 28.60 25.41 16 27.39 60 27.65 27.05 -.13 -.3 CambrEmS N EYLD 38.25 29.46 9 36.11 16 36.80 35.60 -.07 +4.1 CambEq n N CCOR 26.18 24.47 4 24.76 106 24.98 24.70 -.19 -4.1 CambTail n N TAIL 25.47 21.44 2 21.55 21 21.77 21.49 -.08 -4.6 CamValMom N VAMO 28.07 22.55 13 25.11 50 25.28 25.00 +.01 +.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 3 88.21 15 89.00 85.03 +1.64 +10.5 CamdnN s Q CAC 1.00f 2.2 18 47.41 37.10 51 45.56 218 45.94 43.64 +.60 +8.1 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 360 86.11 2080 86.44 83.49 +1.34 -6.5 Cameco g N CCJ .40 11.18 7.68 2614 10.38 11411 10.56 9.91 -.19 +12.5 CampSp N CPB 1.40 3.3 14 59.14 39.79 2085 42.08 10673 42.27 40.35 +1.72 -12.5tCampWrl n N CWH .54 1.9 47.62 25.51 658 28.16 5116 28.54 25.51 +1.10 -37.0 Camtek h Q CAMT .14p 11 7.96 3.67 94 6.88 418 7.15 6.75 -.24 +20.3 Can-Fite A CANF 6 2.75 1.24 20 1.35 186 1.40 1.28 -.04 -9.1 CdaGoose n N GOOS 38.25 15.98 589 36.58 3247 37.37 34.18 +.08 +15.9 CIBC g N CM 5.32f 10 100.01 77.20 186 87.25 1426 87.67 85.55 +.71 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 1295 78.31 9011 78.50 74.50 +2.88 -5.1 CdnNRs gs N CNQ 1.34f 37.63 27.52 1806 35.75 9505 36.55 34.82 +.49 +.1 CP Rwy g N CP 1.87 188.80 150.91 459 184.35 3211 184.94 175.20 +9.11 +.9 CdnSolar Q CSIQ 9 19.09 12.07 588 15.90 2679 16.08 14.88 +.01 -5.7 CancerGen Q CGIX 4.78 .90 246 .98 2327 1.10 .92 -.12 -47.0sCannaeHl n N CNNE 20.95 16.16 709 20.65 6258 20.95 20.10 +.55 +21.3 Canon N CAJ 40.67 32.20 466 34.43 2132 35.92 34.41 -1.61 -7.9 CantelMed N CMD .14e .1 75 123.60 69.21 99 115.10 534 117.17 111.17 -.74 +11.9 CantbryPk Q CPHC .28f 1.9 23 17.55 10.00 0 14.90 8 15.30 14.35 +.44 -8.3 CpStarFn n Q CSTR 22.22 16.00 2 18.61 43 19.87 18.18 -.64 -10.4 CapellaEd Q CPLA 1.72 1.9 26 99.25 65.15 38 91.95 224 95.30 91.65 -1.50 +18.8 CapCtyBk Q CCBG .28 1.2 23 26.50 17.68 9 23.96 91 25.99 23.35 -1.31 +4.4 CapOne N COF 1.60 1.7 20 106.50 76.05 2211 91.72 18061 99.15 91.20 -6.26 -7.9 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 10 25.76 89 25.99 25.70 -.25 -1.6 CapOne pfD N COFpD 1.68 6.4 27.88 25.82 24 26.27 116 26.49 26.22 -.25 -2.1 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 8 26.22 143 26.45 26.11 -.25 -3.0 CapOne pfB N COFpP 1.50 6.0 25.88 24.91 11 25.19 143 25.31 25.17 -.13 -.5 CpOne pf H N COFpH 27.19 25.12 23 25.87 128 26.02 25.61 -.13 -3.9 CapOne pfG N COFpG 25.55 23.25 28 24.26 458 24.60 24.00 -.37 -3.1 CapProd Q CPLP .32 9.9 13 4.00 2.98 240 3.23 1066 3.31 3.21 -.05 -3.9 CapSenL N CSU 16.72 10.27 316 11.85 1099 11.93 11.20 +.20 -12.2 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 36 16.82 71 17.53 16.68 -.23 +1.6 CapitalaF Q CPTA 1.00 12.5 73 14.30 6.88 62 7.98 269 8.03 7.85 +.06 +9.6 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 2 25.31 23 25.44 25.11 +.30 +.4 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 155 12.64 1276 12.83 12.43 +.06 -5.7 CapInv n N CIC 10.10 9.60 1 9.79 11 9.80 9.75 +.12 +1.1 Capricor Q CAPR 4.25 .63 131 1.35 810 1.44 1.31 -.02 -14.6 CapsteadM N CMO .64 7.2 12 11.41 8.17 385 8.85 2167 9.00 8.73 +.10 +2.3tCapstd pfE N CMOpE 1.88 7.6 25.85 24.70 19 24.70 139 25.00 24.68 -.32 -2.6 CpstnTur rs Q CPST 1.85 .58 850 1.40 3908 1.57 1.35 -.10 +81.8 CarGurus n Q CARG 40.60 25.85 790 30.52 2150 33.65 30.01 -2.46 +1.8 CaraThera Q CARA 28.50 11.11 376 12.76 2078 12.87 12.06 +.42 +4.2 CarboCer N CRR 12.69 5.83 478 8.08 2562 8.38 7.06 +.04 -20.6 Carbonite Q CARB 33.55 18.30 185 30.95 1512 31.40 29.28 +.95 +23.3 CardnlHlth N CAH 1.85 2.8 16 80.37 54.66 1880 65.82 12901 65.99 61.85 +3.75 +7.4 Crdiom grs Q CRME 4.84 1.29 71 2.21 368 2.34 2.06 -.08 +42.6 CardiovSys Q CSII 33.11 20.58 124 23.16 639 23.37 22.21 +.64 -2.2 Cardlytc n Q CDLX 20.99 11.10 77 13.41 415 14.42 13.10 -.12 +.3 Cardtronic Q CATM 10 45.10 15.80 395 26.04 1726 26.23 24.87 +1.02 +40.6tCareTrust Q CTRE .82f 6.2 28 19.86 12.73 644 13.26 3047 13.32 12.73 +.33 -20.9 Care.com N CRCM 20.88 11.59 170 15.64 852 16.29 15.34 -.60 -13.3sCareDx h Q CDNA 9.55 .76 69 9.36 724 9.55 9.03 +.16 +27.5 CareerEd Q CECO .30f 2.3 14.33 8.10 220 13.18 1351 13.60 12.91 -.27 +9.1 Carlisle N CSL 1.48 1.4 19 119.21 92.09 452 108.09 3235 110.00 99.27 +5.67 -4.9 CarlyleGp Q CG 1.41e 7.0 8 25.90 16.16 272 20.23 2269 21.15 19.95 -.63 -11.7 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.31 22 23.51 176 23.75 23.31 -.24 -7.3 CarMax N KMX 18 77.64 56.53 1460 62.86 6872 63.03 60.64 +1.70 -2.0 Carnival N CCL 2.00f 3.1 16 72.70 59.68 3227 64.36 20100 66.75 63.95 -1.52 -3.0 CarnUK N CUK 1.80f 2.7 72.29 59.93 1082 65.52 2680 67.08 64.78 -.75 -1.1 CaroFin s Q CARO .20 .5 20 42.42 29.53 29 39.55 167 40.92 39.49 -.85 +6.5 CarolTrBk Q CART 30 10.00 6.90 57 8.04 203 8.10 7.85 +.04 -15.9sCarpTech N CRS .72 1.3 43 54.61 34.95 666 54.90 3569 55.17 49.02 +3.75 +7.7sCarrSrv N CSV .30 1.1 19 28.96 23.15 174 26.85 963 28.96 26.56 -1.60 +4.4 Carrizo Q CRZO 14 27.06 11.10 2193 19.71 11775 20.00 18.34 +.71 -7.4 CarrolsRst Q TAST 16 14.45 9.90 357 10.65 967 10.88 10.35 -.15 -12.3 Cars.cm N CARS 32.28 20.94 319 28.55 2121 28.61 27.57 +1.05 -1.0 Carters N CRI 1.80f 1.7 16 129.00 79.76 1288 103.37 7170 108.24 98.68 -.02 -12.0 Carvana A n N CVNA 31.35 8.14 2206 27.45 11835 30.86 26.76 -1.92 +43.6 CarverBc lf Q CARV 29 7.95 2.01 0 2.92 11 2.93 2.75 -.02 +.4 CasaSys n Q CASA 34.21 13.25 2103 22.81 11320 31.24 22.60 -7.31 +28.4 CasellaW Q CWST 27.38 13.32 155 24.56 671 24.95 24.12 +.04 +6.7tCaseys Q CASY 1.04 1.1 24 128.51 96.18 512 96.57 2375 101.43 95.93 -4.20 -13.7 CassInfo Q CASS 1.04f 1.7 31 65.00 53.23 16 60.26 97 61.74 59.60 -.19 +3.5 CastleBr A ROX 2.22 .98 172 1.24 773 1.25 1.18 +.02 +1.6 CastlightH N CSLT 4.75 3.15 376 3.90 1994 4.05 3.50 +.30 +4.0 Catabasis n Q CATB 3.78 1.09 321 1.65 1417 1.73 1.55 -.01 +10.7 Catalent N CTLT 72 47.87 28.76 546 41.86 3146 42.47 40.47 -.02 +1.9 CatalstB rs Q CBIO 37.00 3.11 115 28.88 385 29.33 25.80 +1.56 +111.7 CatalystPh Q CPRX 4.51 1.63 889 2.88 4751 2.95 2.47 +.37 -26.3 Catasys n Q CATS 5.79 3.30 5 5.01 125 5.27 4.91 +.08 +33.6 CatchMTim N CTT .54 4.1 13.73 10.81 149 13.11 913 13.19 12.75 +.21 -.2 Caterpillar N CAT 3.12 2.2 18 173.19 97.74 3860 144.72 52789 161.10 142.16 -8.53 -8.2 CathayGen Q CATY .96 2.3 19 45.59 34.00 277 40.86 2809 41.18 39.94 +.75 -3.1 CatoCp N CATO 1.32 7.9 18 23.30 10.76 165 16.80 1039 16.94 16.22 +.55 +5.5 CavcoInd Q CVCO 29 183.35 107.05 27 171.60 222 174.00 166.70 +4.75 +12.5 Cavium Q CAVM 92.66 56.96 624 76.15 2823 78.80 75.86 -.98 -9.2 CecoEnv Q CECE .30 6.5 12.03 4.00 91 4.62 568 4.95 4.47 -.28 -9.9 CedarF N FUN 3.56 5.3 18 72.56 59.66 109 67.07 582 67.18 63.35 +2.95 +3.2tCedarRlty N CDR .20 5.1 10 6.29 3.54 341 3.95 2740 3.99 3.54 +.38 -35.0tCedarR pfB N CDRpB 1.81 8.0 25.79 22.26 10 22.50 30 22.92 22.26 -.48 -11.0tCedrRT pfC N CDRpC 1.63 8.3 25.39 19.30 19 19.57 129 20.25 19.30 -.63 -21.8 Cel-Sci rs A CVM 3.69 1.30 540 2.41 1066 2.42 1.82 +.58 +27.5 Celanese N CE 1.84 1.7 13 114.00 83.34 977 109.29 3951 112.96 107.63 -1.87 +2.1 Celcuity n Q CELC 22.73 11.10 18 18.87 86 19.96 16.85 +1.46 -.4 Celestic g N CLS 9 14.38 9.79 1219 11.23 3366 11.39 10.33 +.86 +7.2 Celgene Q CELG 27 147.17 84.25 4765 91.18 25842 92.96 88.07 +2.23 -12.6 Celgene rt Q CELGZ 1.61 .11 4 .22 46 .29 .20 -.03 -77.3 Cellcom N CEL 8 10.66 6.58 3 7.29 14 7.51 7.20 -.16 -28.5 CelldexTh Q CLDX 3.42 .65 3350 .77 23463 .81 .66 +.07 -73.1 CellectBio n Q APOP 13.50 6.12 7 6.54 57 6.81 6.40 -.23 -6.6 Cellectar rs Q CLRB 2.14 1.03 44 1.15 259 1.16 1.10 +.06 -16.1 Cellectis n Q CLLS 38.85 21.25 101 28.85 714 30.08 28.28 -.86 -1.0 CallularBio Q CBMG 22.75 5.05 19 18.95 224 20.83 18.15 -1.55 +68.4 Celsion rs Q CLSN 6.06 1.24 103 2.29 618 2.35 2.15 -14.6 CelsiusH n Q CELH 7.00 3.42 24 5.31 243 5.54 5.29 -.27 +1.1 Celyad n Q CYAD 64.75 28.29 52 34.70 57 37.20 29.00 +3.24 -19.5 Cementos N CPAC .50e 4.1 13.49 10.02 2 12.20 80 12.73 12.05 +.15 -1.6tCemex N CX .29t 10.37 6.29 16528 6.22 50142 6.88 6.18 -.60 -17.1 Cemig pf N CIG .08e 3.3 3.09 1.89 4986 2.41 15760 2.45 2.30 -.04 +17.0 Cemig N CIG/C .08e 3.8 3.65 1.81 2.08 5 2.12 2.07 -.04 +12.4 Cemtrex rs Q CETX .02p 8 4.55 2.37 28 2.71 134 2.85 2.71 -.13 +6.3 Cemtrx pf Q CETXP .58t 7.62 4.48 0 5.05 3 5.16 5.05 +.02 -.1 CenovusE N CVE .20 8 11.52 6.76 2487 10.02 26552 10.14 8.90 +.39 +9.7 Centene s N CNC 17 113.88 72.14 958 110.17 8484 111.05 106.95 -.46 +9.2 CntRsDvA Q CDEV 22.14 14.10 1315 17.81 11627 20.00 17.68 -1.11 -10.1 CC MLPInf N CEN 1.25 13.3 12.43 8.12 177 9.42 1134 9.57 9.13 +.20 -5.4tCenterPnt N CNP 1.11 4.4 18 30.45 24.81 8006 25.47 47095 26.49 24.81 -1.21 -10.2sCntrStBk Q CSFL .40f 1.4 28.93 21.77 1119 29.31 5202 29.31 27.22 +2.06 +13.9 CentElBr B N EBR/B 9.06 4.60 23 6.94 384 6.94 5.98 +.66 +2.2 CentElecBr N EBR 7.86 3.49 361 5.61 2458 5.64 4.99 +.28 -1.6 CEurMed Q CETV 5.20 3.60 243 4.35 1731 4.40 3.95 +.30 -6.5 CnEurRusT N CEE .56e 2.3 28.32 20.88 7 24.42 72 24.77 24.22 -.02 +.1 CentrlFedl Q CFBK 35 2.75 1.85 2 2.45 39 2.47 2.38 +.07 -10.9 CentGard lf Q CENT 23 43.30 29.08 79 37.80 474 39.88 37.32 -1.89 -2.9 CenGrdA lf Q CENTA 41.34 28.12 133 35.80 843 38.00 35.47 -2.00 -5.1 CenPacFn N CPF .84f 2.8 19 33.15 27.34 144 29.85 992 31.61 29.64 -.09 +.1 CentSecur A CET 1.78e .7 29.00 24.12 61 27.15 178 27.24 26.54 +.14 -.9 CntlVyCm Q CVCY .28 1.4 16 23.94 18.05 8 20.63 60 21.36 19.82 -.34 +2.2 CentrusEn A LEU 5.33 3.30 7 3.79 26 4.04 3.62 -.21 -5.5 CentAl Q CENX 28 24.77 12.09 949 17.31 10204 17.97 16.27 -.34 -11.9 CntyBcMA Q CNBKA .48 .6 89.40 53.35 3 80.25 17 81.30 79.75 +2.6 CentCas Q CNTY 28 9.85 6.28 139 7.86 531 8.24 7.75 -.23 -13.9 CentCmtys N CCS 15 36.00 21.90 171 31.05 928 31.40 28.81 +1.75 -.2 CntryLink N CTL 2.16 11.4 8 27.61 13.16 7916 18.90 46871 18.95 17.45 +1.29 +13.3 CeragonN Q CRNT 3.65 1.64 209 2.63 1121 2.67 2.46 -.02 +32.8 Cerecor n Q CERC 5.74 .34 123 4.05 1006 4.50 3.92 +.15 +26.6stCerdHCM n N CDAY 1745 30.52 1745 31.50 29.68 Cerner Q CERN 30 73.86 55.29 1700 59.43 11117 59.56 57.35 +1.20 -11.8 CerusCp Q CERS 5.85 1.93 526 5.23 3328 5.58 5.19 -.26 +54.7 Cervecer N CCU .35e 1.3 30.35 25.03 87 27.88 806 28.63 27.71 -.50 -5.7tCescaTh rs Q KOOL 6.44 1.36 164 1.48 550 1.67 1.36 -.16 -50.7 Chaisma n Q CHMA 2.95 1.25 6 1.55 91 1.55 1.40 +.05 -8.8 ChampO hrs Q CSBR 4.75 2.19 68 4.49 195 4.50 3.80 +.41 +15.7 Changyou Q CYOU 7 30.35 18.35 1161 18.97 2809 20.73 18.77 -1.94 -23.6sChannAdv N ECOM 13.00 8.30 83 12.90 588 13.00 11.25 +1.85 +43.3 Chantic rs Q BURG 6.89 1.81 16 3.50 90 3.99 3.46 -.22 +33.1 CharlsCol h Q CTHR 1.60 .80 72 1.42 148 1.44 1.35 +.07 +5.2 ChRvLab N CRL 21 119.05 86.97 468 105.07 1429 107.86 104.06 -.39 -4.0 ChartInds Q GTLS 48 63.23 32.04 119 57.81 1598 62.81 56.83 -4.13 +23.4tChartCm n Q CHTR 89 408.83 295.34 15522 263.33 21368 315.04 250.10 -47.62 -21.6sCharterFn Q CHFN .34f 1.4 23 23.29 15.81 354 23.51 1513 23.55 21.50 +.94 +34.0 ChaseCorp A CCF .80f .7 34 129.55 83.35 18 112.70 121 115.70 109.33 -2.65 -6.5 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 342 19.15 1165 19.34 19.03 +.02 -15.9tChkPoint Q CHKP 20 119.20 93.76 1447 95.73 15307 105.17 93.76 -6.50 -7.6 CheckC nrs Q CHEK 26.40 3.12 2217 9.02 14842 19.78 4.03 +4.97 -13.6 ChckPnt n Q CKPT 10.50 3.20 27 3.73 109 4.11 3.58 -.39 -3.9 Cheesecake Q CAKE 1.16 2.2 17 67.14 38.34 1375 52.83 8986 53.59 49.79 +1.23 +9.7 CheetahM N CMCM 18.18 7.54 445 13.19 3472 13.46 12.02 +.54 +9.2 ChefsWhs Q CHEF 58 25.93 11.85 106 24.55 654 24.70 23.10 +1.40 +19.8 Chegg N CHGG 23.54 8.97 4245 22.60 8840 22.88 20.40 +.10 +38.5 Chembio Q CEMI 9.20 5.70 9 8.00 42 8.05 7.60 +.10 -2.4 Chemed N CHE 1.12 .4 46 313.25 186.09 88 310.10 666 311.45 296.93 +7.25 +27.6 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 290 56.46 1934 58.28 55.69 +.37 +5.6 ChemoCntx Q CCXI 33 15.08 5.42 201 11.15 673 11.23 10.58 +.33 +87.4 Chemours n N CC .68f 1.4 13 58.08 34.84 860 50.22 5105 52.86 49.78 -1.70 +.3 ChemungF Q CHMG 1.04 2.2 22 56.83 36.74 2 46.53 18 48.71 44.29 -.28 -3.3 CheniereEn A LNG 60.22 40.36 1063 58.15 7965 59.12 55.92 +.40 +8.0 ChenEnLP A CQP 2.20f 7.1 33.47 26.41 167 30.93 594 30.94 29.71 +.39 +4.4 ChenEnHld A CQH 2.04f 7.3 55 29.73 24.03 52 27.81 418 28.15 27.09 -.04 +.4tCherokee h Q CHKE .20 27.0 10.70 .62 70 .74 558 1.00 .62 -.20 -61.1 CherHMtg N CHMI 1.96 11.0 3 19.43 16.01 69 17.80 264 17.83 17.40 +.35 -1.1 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 4 24.99 35 25.05 24.97 -.04 -3.1 ChesEng N CHK 5 5.87 2.53 24801 2.95 113779 3.06 2.91 -.05 -25.5 ChesEn pfD N CHKpD 4.50 9.0 62.00 45.99 2 49.76 10 49.81 48.00 +1.26 +.1 ChesGranW N CHKR .32e 21.4 1 2.85 1.20 167 1.48 454 1.53 1.40 +.03 -20.3 ChespkLdg N CHSP 1.60 5.4 30 29.98 22.55 371 29.48 1158 29.64 29.03 +.14 +8.8 ChespkUtil N CPK 1.30 1.7 22 86.35 66.35 21 76.50 236 76.90 74.55 +1.75 -2.6 Chevron N CVX 4.48 3.5 56 133.88 102.55 8827 126.62 35274 127.05 121.12 +4.31 +1.1 ChicB&I N CBI .28 2.0 30.71 9.55 7951 14.34 81938 15.50 12.12 -.25 -11.2 ChiRivet A CVR .84f 2.9 17 41.00 26.50 0 29.10 3 29.82 29.05 -1.06 -8.5 ChkSoup n Q CSSE 13.26 6.19 22 7.35 202 7.45 6.39 +.81 -18.3 Chicos N CHS .34f 3.3 14 14.38 6.96 2362 10.17 14753 10.52 9.34 +.79 +15.3 ChildPlace Q PLCE 2.00f 1.6 28 161.65 94.95 490 128.95 2696 129.98 123.40 +2.00 -11.3 Chimera rs N CIM 2.00 11.4 8 20.69 15.77 694 17.56 3191 17.62 17.20 +.32 -5.0 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 26 25.27 43 25.47 25.20 -.18 -2.1 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 16 25.39 86 25.49 25.20 -.03 -1.6 Chimerix Q CMRX 6.24 4.17 106 4.95 450 5.18 4.83 -.12 +6.9 ChAdvCns Q CADC 9.75 1.55 6 2.15 123 2.56 2.15 -.10 -50.0 ChinAutLog Q CALI 8.77 1.50 27 2.70 791 3.04 2.52 -.20 -15.6 ChinaAuto Q CAAS 7 5.90 4.04 42 4.30 70 4.50 4.27 -.06 -10.4 ChinaBio Q CBPO 20 120.46 71.85 242 88.15 1022 88.38 83.25 +2.42 +11.9 ChinCer rs Q CCCL 4.28 1.25 13 1.60 48 1.65 1.56 -.00 -33.1 ChiCmCr h Q CCCR 4.00 .97 22 1.11 162 1.23 1.06 -.05 -19.6 ChiCustR n Q CCRC 23.40 10.75 231 16.56 1522 19.28 14.30 +1.62 -2.9 ChinaDEd N DL .45e 10 10.71 6.61 15 7.95 80 8.19 7.92 -.25 -14.2 ChinaEAir N CEA 45.33 24.44 12 40.07 113 40.11 34.92 +5.89 +10.9 ChiFnOnl Q JRJC 4.14 1.32 38 1.92 289 2.18 1.90 -.26 -28.4 ChinaFd N CHN .55e 2.6 24.76 17.29 7 21.28 63 21.65 21.14 -.04 -1.7 ChinaGreen N CGA .10e 8.1 2 2.11 1.19 12 1.23 204 1.28 1.21 -.05 -.8 ChinaHGS Q HGSH 2 4.48 1.18 15 1.30 79 1.33 1.22 -.03 +5.9 ChinInfoT h Q CNIT 5.20 .65 60 1.68 628 1.98 1.65 -.10 +13.5 ChnaIntNt n Q CIFS 66.10 10.81 128 28.96 820 29.20 22.52 +6.28 -31.0 ChinaJJ h Q CJJD 1.86 1.17 9 1.39 23 1.42 1.31 +.01 +12.1 ChinLend h Q CLDC .32e 15.5 6.89 1.66 25 2.07 223 2.57 1.88 -.17 -33.4 ChinaLife s N LFC .14e 1.0 17.85 13.48 402 14.00 2219 14.01 13.71 -10.3 ChinaLodg Q HTHT .64e .5 166.19 66.21 185 134.15 1735 137.70 126.66 +7.70 -7.1 ChinaMble N CHL 3.50e 7.4 56.93 44.55 666 47.55 3092 47.59 46.24 +1.03 -5.9 ChinaNRes Q CHNR 4.23 1.88 1 2.03 9 2.08 2.00 -.04 -24.0tChiNBorun N BORN 2 1.74 1.12 119 1.21 183 1.30 1.10 -.07 -3.7 ChOnlEd n N COE 19.82 9.25 51 11.10 121 11.40 10.20 +.10 -11.2sChinaPet N SNP 3.73e 3.8 98.00 69.60 127 97.75 789 98.13 94.40 +1.19 +33.2 ChinaPhH A CPHI 1.45 .14 212 .28 1671 .33 .27 -.02 +58.0tChinRap n N XRF 12.86 3.83 69 4.14 383 4.33 3.83 -.21 -27.6 ChiRecy rs Q CREG 9.39 .95 6 1.47 80 1.60 1.45 -.10 -47.5 ChinaSoAir N ZNH .64e 1.2 70.52 32.54 39 52.69 294 54.44 46.93 +6.19 +1.7 ChnaTcF rs Q CNTF 3.60 2.06 11 2.16 19 2.40 2.12 -.09 -16.6 ChinaTel N CHA 1.21e 2.5 53.78 41.28 37 47.92 206 47.93 46.12 +1.31 +.9 ChinaUni N CHU 16.55 11.87 235 13.90 1198 13.90 13.46 +.58 +2.7tChXDPlas Q CXDC 3 5.00 4.00 5 4.05 70 4.20 4.00 -.05 -12.0 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 41 20.72 326 23.46 20.64 -1.53 -13.7 ChinZenix N ZX 2.31 .86 1 1.30 44 1.38 1.26 -.05 +6.9 ChiCache lf Q CCIH 4.75 .72 149 1.26 677 1.32 1.16 -.02 -25.4 ChinaNt rs Q CNET 11.90 .90 234 2.68 1842 3.14 2.68 -.46 +145.9tChipMOS Q IMOS 1.97e 14.6 16 21.99 13.59 294 13.50 877 14.88 13.49 -1.25 -23.5 Chipotle N CMG 499.00 247.52 3144 427.35 13409 433.00 326.00 +95.40 +47.9 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 161 80.60 1086 81.60 79.80 -.25 +3.9 ChrisBnk N CBK 1.55 .95 156 1.10 649 1.16 1.03 -.02 -13.4 ChromaDx n Q CDXC 7.24 2.27 190 3.92 1106 4.30 3.90 -.23 -33.3 ChubbLtd N CB 2.84e 2.1 17 157.50 131.14 1505 137.31 10506 139.01 135.00 -.37 -6.0 ChungTel N CHT 1.29e 3.4 39.33 33.10 64 38.16 786 38.26 37.25 -.36 +7.7 ChurchDwt s N CHD .87f 1.9 54.18 43.21 1410 46.78 11398 46.85 44.87 +.94 -6.8sChrchllD Q CHDN 1.52f .6 32 285.70 162.25 80 273.95 507 285.70 251.25 +21.35 +17.7 ChuysHldg Q CHUY 26 32.10 18.00 118 27.50 658 28.25 26.60 -.20 -2.0 CideraTh n Q CDTX 8.80 3.70 127 4.35 552 4.45 3.85 +.45 -36.0 CienaCorp N CIEN 27.98 19.40 1927 26.01 23538 27.10 24.64 -.54 +24.3 Cigna N CI .04 17 227.13 155.32 1445 173.95 8480 174.98 168.86 +4.01 -14.3 Cimarex N XEC .64f .6 21 130.16 87.98 630 100.23 4451 102.90 99.22 -.38 -17.9 Cimpress Q CMPR 171.76 78.80 191 142.86 749 152.69 142.38 -8.08 +19.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 4 49.26 14 49.66 49.10 -.50 -3.4 CinciBell rs N CBB 66 22.20 13.00 304 15.15 1918 15.55 14.75 +.18 -27.3 CinnFin Q CINF 2.12f 3.0 20 81.98 68.49 705 71.45 3556 75.96 70.29 -3.82 -4.7 Cinedigm rs Q CIDM 3.00 1.11 38 1.61 530 1.66 1.43 +.09 +7.3 Cinemark N CNK 1.28f 3.3 17 44.38 32.03 916 39.06 4355 40.45 39.04 -.61 +12.2 CinerRes N CINR 2.27 8.7 13 29.75 22.61 22 26.00 94 27.30 25.98 -1.08 +3.5 Cintas Q CTAS 1.62f .9 32 178.34 119.54 294 173.31 1846 175.00 169.74 +.19 +11.2 Circor N CIR .15 .3 26 68.76 40.58 72 43.40 336 46.15 42.32 -1.75 -10.8tCirrus Q CRUS 12 71.97 34.78 1369 36.21 7609 37.54 34.78 -.51 -30.2 Cisco Q CSCO 1.32f 3.0 23 46.16 30.36 20077 44.71 109934 45.34 42.75 +.62 +16.7 Cision N CISN 71 14.19 9.90 492 13.42 1683 14.10 13.33 -.58 +13.1 CitiTrends Q CTRN .32 1.0 31 32.49 17.34 56 31.45 373 31.52 30.28 +1.17 +18.9 CitGBP Dl n N UGBP 32.62 26.15 0 27.44 1 28.82 27.44 -1.97 +3.7sCiti GBP n N DGBP 21.62 18.65 1 21.62 1 21.63 21.61 +1.33 +1.4 CitEUR Dl n N UEUR 31.62 26.61 0 27.01 2 27.51 27.01 -1.54 -2.0 Citi EUR n N DEUR 24.13 18.78 7 22.37 21 23.73 21.54 +1.52 -2.5sCiti AUD n N DAUD 24.57 18.62 1 24.39 5 24.57 23.76 +1.19 +22.0tCitAUD Dl n N UAUD 32.65 24.44 1 24.61 2 25.35 24.44 -1.38 -7.9 Citi JPY n N DJPY 22.83 18.17 5 21.51 5 21.53 21.03 +.96 -5.7 CitJPY Dl n N UJPY 39.22 27.65 3 28.14 6 28.51 28.11 -1.45 -3.7 Citigp pfN N CpN 1.97 7.3 27.81 25.85 61 26.82 1310 27.40 26.81 +.03 -2.4sCgpVelLCrd N UWT 36.50 10.01 1665 34.47 12818 36.50 33.05 -.16 +40.6tCgpVelICrd N DWT 44.68 8.11 4670 8.57 33387 8.94 8.11 +.01 -39.0 Citigroup N C 1.28 1.9 12 80.70 58.93 10411 68.99 69863 70.62 68.05 -1.01 -7.3 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 9 25.20 92 25.37 25.10 -.17 -1.0 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 25 27.85 310 28.16 27.65 -.22 -3.5 Citigp pfK N CpK 1.72 6.2 29.99 26.85 58 27.54 532 27.70 27.32 -.16 -3.5 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 31 26.20 228 26.52 26.07 -.33 -2.7 Citigrp pfL N CpL 1.72 6.6 27.88 25.72 27 26.18 150 26.20 26.06 +.02 -1.4tCitiusPh n Q CTXR 5.49 2.38 17 2.39 147 2.97 2.25 -.49 -37.2 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 4 24.33 53 24.85 24.12 +.09 +1.4 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 14.00 20 14.10 13.90 +.03 +3.7 CitizFincl N CFG .52 1.2 13 48.23 31.51 3442 42.47 22986 43.51 41.62 +.49 +1.2sCitizFst Q CZFC .23e .9 18 26.55 18.90 3 25.88 13 26.55 25.88 -.24 +7.8 CitizHold Q CIZN .96 4.3 16 26.00 21.18 0 22.20 2 22.35 22.05 +.15 -3.9 CitizInc N CIA 8.87 5.86 63 7.78 284 8.00 7.64 +.03 +5.9sCitrixSy s Q CTXS 29 102.88 73.34 2800 103.27 13524 103.57 93.91 +6.70 +17.4sCtyHld Q CHCO 1.84f 2.5 20 75.85 58.80 30 72.68 347 75.85 72.39 -1.26 +7.7 CityOffce g N CIO .94 44 13.93 10.03 146 11.43 882 11.54 11.14 +.21 -12.1 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 1 23.57 7 24.11 23.25 -.47 -6.4 Civeo N CVEO 4.20 1.57 1178 3.52 2976 4.07 3.33 -.40 +28.9 CivistaBcsh Q CIVB .28 1.2 18 24.69 18.82 12 22.71 63 23.49 22.56 -.54 +3.2 CivitasSolu N CIVI 27 19.90 11.15 150 14.10 596 14.80 13.80 -.55 -17.5 Clarus Q CLAR 8.00 5.15 55 7.10 453 7.25 6.80 +.35 -9.6 ClayGSCn N GCE 1.43e 9.5 17.55 14.85 0 15.07 1 15.11 15.00 +.06 -9.5 CleanEngy Q CLNE 3.05 1.31 430 1.58 2012 1.65 1.54 -.01 -22.2 CleanHarb N CLH 61.62 46.62 364 47.60 1917 49.08 47.49 -.60 -12.2 ClearChan N CCO 5.75 3.35 21 4.85 206 5.00 4.80 -.10 +5.4 ClrBrEnTR N CTR 1.35e 12.6 13.73 9.50 86 10.72 582 10.84 10.44 +.18 -7.7tClearOne Q CLRO .28 4.4 11.25 6.35 13 6.40 86 7.30 5.92 -.65 -28.5 ClrAllCGr n Q CACG 30.58 24.37 5 28.88 90 29.20 28.22 -.11 +3.7 ClrbrgMLP N CBA .80m 10.8 9.82 6.53 83 7.38 734 7.53 7.16 +.04 -10.9 ClearEnFd N CEM 1.76f 12.7 17.36 12.10 111 13.85 1039 14.00 13.39 +.19 -9.3 ClrbEOpFd N EMO 1.47e 13.5 13.70 9.56 42 10.89 370 10.98 10.51 +.21 -7.7 Clearfield Q CLFD 26 16.50 11.00 97 12.80 161 13.50 11.71 -.60 +4.5 ClearsBio n Q CLSD 15.06 5.30 344 12.13 1980 12.38 11.02 +.71 +73.3tClearSign Q CLIR 4.70 1.65 27 1.83 565 1.90 1.65 -.03 -49.3tClearwPpr N CLW 13 50.60 23.35 160 23.95 2262 27.50 23.35 -2.90 -47.2 ClemPhr n Q CMTA 20.15 11.72 10 18.13 148 19.48 16.50 +.50 -4.5 CleBio hrs Q CBLI 4.47 2.24 23 2.79 48 2.97 2.69 -.05 -30.4 ClevCliffs N CLF 6 9.15 5.56 8706 7.29 57846 7.79 7.10 -.43 +1.1 ClipRlty n N CLPR .38 13.00 7.62 34 8.00 130 8.07 7.70 +.24 -19.9tClorox N CLX 3.84f 3.2 19 150.40 113.57 1375 118.31 8352 118.99 113.57 +4.39 -20.5 CloudPeak N CLD 5.70 2.76 1169 3.04 5268 3.18 2.82 -.09 -31.7 Cloudera n N CLDR 23.35 12.57 1006 14.19 9561 15.24 13.96 -.55 -14.1 CloughGA A GLV 1.44 11.3 14.39 12.27 7 12.71 103 12.94 12.52 +.11 -4.7 CloughGEq A GLQ 1.38 10.2 14.39 12.33 55 13.54 366 13.69 13.16 +.03 +1.3 ClghGlbOp A GLO 1.20 11.1 11.67 10.32 119 10.77 678 10.81 10.52 +.02 -1.0tClovisOnc Q CLVS 99.45 44.83 1113 45.61 7047 50.85 44.38 -4.56 -32.9 CoDiagn n Q CODX 6.85 1.45 12 1.96 53 2.08 1.87 -.04 -25.8 CoBizFncl Q COBZ .22 1.1 26 22.01 15.39 241 20.30 1464 20.93 20.02 +.20 +1.6sCoStar Q CSGP 84 392.07 213.59 129 369.12 1531 392.07 365.78 -7.81 +24.3 CoastwayB Q CWAY 74 27.60 18.49 68 27.25 153 27.35 27.16 -.05 +28.5tCCFemsa N KOF 1.75e 2.7 91.85 63.60 69 65.29 297 66.79 63.60 -.48 -6.2tCocaBtl Q COKE 1.00 .6 28 249.54 160.00 49 167.50 185 171.83 160.00 -2.02 -22.2tCocaCola N KO 1.56 3.6 73 48.62 41.91 9761 43.31 79029 44.10 41.91 -.43 -5.6 CocaCEur n N CCE 1.04 2.6 44.75 36.17 1180 39.56 5937 40.82 39.16 -.99 -.7tCocrystP n Q COCP 6.45 2.05 178 2.26 373 3.59 2.05 -1.34 -50.9 CodaOct n Q CODA 6.56 3.28 10 3.66 96 4.60 3.63 -.30 -23.3 Codexis Q CDXS 13.60 3.95 246 11.05 1487 11.85 11.00 -.05 +32.3 CdrsVlly Q CVLY .62b 2.1 17 33.46 22.82 51 29.15 110 29.35 27.52 +.49 +5.9 Coeur N CDE 99 9.98 6.71 4002 7.88 15701 8.81 7.79 -.87 +5.1 CoffeeH Q JVA 4.99 3.65 2 4.10 44 4.37 4.00 -.16 -3.7 CogentC Q CCOI 2.00f 4.2 54.85 35.75 250 47.75 1354 48.20 46.70 +.45 +5.4 Cognex s Q CGNX .18 .4 34 72.99 41.68 2977 46.21 10940 51.10 45.81 -4.69 -24.4 CognizTch Q CTSH .80f 1.0 25 85.10 58.45 2228 81.62 13587 82.68 79.91 -.15 +14.9 CohBar n Q CWBR 6.97 4.44 35 4.80 235 5.13 4.45 +.36 -3.4sCohen n A COHN .80 7.8 12.00 7.50 1 10.30 6 12.00 10.10 -.90 +28.4 CohSClosed N FOF 1.04 8.3 13.52 11.60 30 12.46 259 12.52 12.30 +.02 -6.4 CohStGlbI N INB 1.12 11.9 10.44 9.05 31 9.43 278 9.46 9.18 +.12 -4.6 Cohen&Str N CNS 1.12 2.8 19 47.83 36.29 206 40.06 1051 40.28 39.05 +1.09 -15.3 CohStInfra N UTF 1.60 7.3 24.61 20.88 240 21.96 875 22.01 21.37 +.34 -8.5 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 60 25.45 284 25.64 25.34 -.05 -2.4 C&SIncEgy N MIE 1.32 13.1 11.51 8.86 57 10.09 366 10.16 9.78 +.16 -1.6 CohStQIR N RQI .96 8.3 13.19 10.55 277 11.50 1746 11.57 11.17 +.07 -9.1 CohStRE N RNP 1.48 8.0 21.98 17.91 94 18.51 761 18.53 18.03 +.30 -13.0tCohStSelPf N PSF 2.06 8.1 29.16 25.18 17 25.32 151 25.51 25.18 -.13 -10.3 CohenStTR N RFI .96 7.8 13.03 11.50 44 12.23 263 12.23 11.79 +.32 -4.2tCoherent Q COHR 24 329.00 157.47 485 167.25 2524 176.00 157.47 -6.41 -40.7 CoherusBio Q CHRS 24.70 8.05 329 12.28 1840 12.35 11.25 +.38 +39.5 Cohu Q COHU .24 1.1 53 26.17 15.55 147 21.59 847 22.76 21.23 -.72 -1.6 Colfax N CFX 24 43.29 29.94 327 31.51 2356 32.82 31.07 -1.00 -20.5tColgPalm N CL 1.68f 2.5 23 77.91 65.85 6539 66.58 27964 67.35 64.84 -.94 -11.8 CollPlant n Q CLGN 8.99 5.22 5.54 1 5.58 5.54 -.46 -38.1 CllctUnv Q CLCT .70m 4.3 15 30.82 14.23 72 16.10 191 16.72 16.03 -.47 -43.8 Collegium n Q COLL 29.90 7.37 183 24.09 1049 24.94 22.90 -.58 +30.5 Colliers Q CIGI .10 .1 23 72.05 46.60 20 68.30 125 70.45 68.00 -1.90 +13.2 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 3 16.30 27 17.75 16.00 +.10 +11.6 ColNthSC n N CLNC 21.20 18.16 172 19.37 988 19.48 18.68 +.57 -5.7 ColNrthS n N CLNS 14.74 5.28 10167 6.16 60541 6.29 5.66 +.48 -46.0 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 20 24.80 37 25.02 24.74 -.13 -2.4 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 4 25.10 35 25.11 24.87 +.03 -1.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 13 25.29 135 25.29 25.10 +.01 -4.8 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 2 23.20 18 23.56 22.97 -.09 -7.8 ColNrth pfJ N CLNSpJ 24.84 21.48 15 23.15 141 23.23 22.70 -.08 -5.7 ColNrth pfI N CLNSpI 1.79 7.7 25.94 21.81 8 23.19 94 23.19 22.70 +.20 -7.9 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 7 23.17 52 23.17 22.77 +.04 -7.4 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 545 41.36 1832 45.22 41.15 -2.55 -4.8 Col SusInt n N ESGN 32.31 27.17 30.19 1 30.42 30.19 -.30 -1.2sColumFn n Q CLBK 15.83 15.30 515 15.68 4536 15.83 15.35 +.26 +1.7 Col Bey N BBRC .50e 2.6 20.47 16.35 9 19.25 13 19.52 19.05 -.30 +4.5 ColEmxChi N XCEM 30.22 25.47 0 27.64 3 27.69 26.91 -.14 -.1 ColQualDv N HILO .32e 2.1 17.10 13.69 0 15.51 2 15.61 15.30 -.20 -2.4 Col EMCns N ECON .10e .4 29.87 25.48 117 26.24 1074 26.41 25.67 -.16 -6.7 Col IndiaC N INCO .03e .1 51.06 39.76 11 48.55 57 48.57 47.11 +.81 -2.2 Col IndiaInf N INXX .10e .7 16.79 13.03 8 14.36 42 14.43 14.13 +.04 -9.5 Col IndSC N SCIN .17e .8 25.98 17.79 1 20.49 12 20.81 20.05 -.18 -12.5 ColumbPT N CXP .80 3.7 13 23.31 19.55 1116 21.65 3785 21.85 20.33 +1.07 -5.7 ColSelTec N STK .92a 4.3 24.58 20.09 78 21.58 582 22.13 20.91 -.24 -3.0sColuSprtw Q COLM .88 1.0 30 83.13 51.56 505 84.51 1533 87.97 79.24 +5.54 +17.6 Colmbus Q CMCO .20f .5 100 44.55 23.19 86 36.93 814 38.62 36.36 -.86 -7.6tComcast s Q CMCSA .76f 2.4 15 44.00 32.74 51552 31.81 178840 34.78 31.80 -1.40 -20.3 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1244 96.29 7235 98.25 94.71 +.80 +10.9sComfrtS N FIX .32 .7 27 44.80 31.90 239 43.75 701 48.95 41.20 +2.00 +.2 CommScpe Q COMM 39 42.75 30.95 1744 38.86 5098 41.31 38.73 -2.00 +2.7sComndSec A MOC 3.55 2.49 17 2.88 2004 3.55 2.79 -.03 -6.2sCmcBMO Q CBSH .94f 1.5 20 65.13 49.43 269 64.21 1831 65.13 63.73 +.32 +15.0 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 5 25.71 22 25.90 25.64 -.12 -2.4 ComHub A Q CHUBA 81 24.53 15.54 238 22.69 875 22.69 22.63 +.05 +3.2 ComHub C Q CHUBK 81 22.75 15.48 194 22.63 1367 22.71 22.62 -.01 +9.9 CmclMtls N CMC .48 2.3 43 26.72 17.05 1362 21.16 6583 22.11 20.99 -.42 -.8 CmclVehcl Q CVGI 13.90 5.55 203 6.95 1164 7.52 6.82 -.41 -35.0 CommSys Q JCS .16 4.4 4.89 3.18 9 3.64 49 3.73 3.50 -.07 +2.2 CmtyBkSy N CBU 1.36 2.4 17 58.80 48.89 170 57.31 1408 57.89 54.33 +3.00 +6.6 CmtyBkTr Q ESXB 23 9.35 7.65 12 8.75 70 9.10 8.50 -.10 +7.4 CmtyFinCp Q TCFC .40 1.1 17 40.69 32.06 5 36.25 31 37.00 35.67 +.26 -5.4 CommuFt n Q CFBI 15.00 10.95 2 11.22 10 11.50 11.22 -.09 -3.3tCmtyHlt N CYH 10.51 3.70 1836 3.80 8888 4.04 3.69 -.22 -10.8 CmtyHlt rt Q CYHHZ .05 .01 335 .01 1875 .01 .01 +.00 +57.1 CmtyHcT n N CHCT 1.59f 6.2 94 30.64 22.41 141 25.45 627 25.82 24.54 -.09 -9.4 CmtyTrBc Q CTBI 1.32 2.7 17 51.90 40.33 26 48.45 253 49.90 48.25 -.25 +2.9 CmtyWest Q CWBC .20f 1.8 17 12.97 9.95 19 11.35 35 11.45 11.05 +.10 +6.6 CommVlt Q CVLT 71.45 48.35 257 69.40 2277 70.90 68.10 -.55 +32.2 CBD-Pao N CBD .08e .4 25.90 18.60 735 22.74 2509 23.07 20.68 +1.52 -3.5tCompDivHd N CODI 1.44 9.4 18.35 14.60 405 15.30 2235 16.35 14.60 -.95 -9.7 ComDivH pf N CODIpA 1.81 8.9 25.75 20.01 19 20.44 89 20.71 20.27 -.06 -17.1 CompssMn N CMP 2.88 4.3 24 76.65 56.50 316 67.25 1404 69.00 66.75 -.45 -6.9 Compugn Q CGEN 5.40 2.25 403 3.55 1189 4.20 3.45 -.45 +42.0 CmptrPr Q CPSI .40 1.3 48 36.15 26.25 66 29.90 330 30.40 29.80 -.35 -.5 CmpTask Q CTG .24 3.1 9.62 4.90 36 7.84 410 9.33 7.65 -1.40 +53.7 Compx A CIX .20 1.5 14 16.63 12.30 1 13.65 10 14.50 13.50 -.45 +2.6 CmstkH rs Q CHCI 3.90 1.20 10 2.37 133 2.56 2.12 -.05 +39.5 ComstkM rs A LODE 1.34 .21 82 .34 2049 .35 .31 +.01 -13.8 ComstkRs rs N CRK 10.72 4.01 1099 6.90 13463 7.85 4.51 +1.85 -18.4 Comtech Q CMTL .40 1.3 29 32.94 13.75 89 30.54 511 31.64 30.12 -.64 +38.1 ConAgra N CAG .85 2.3 16 40.24 32.16 1791 37.34 15071 37.69 36.31 +1.12 -.9tConatusPh Q CNAT 9.40 3.22 481 3.44 3406 3.67 3.22 -.13 -25.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 58

ConcertPh Q CNCE 30.71 11.88 74 18.70 715 19.51 18.22 -.46 -27.7 ConchoRes N CXO 23 162.91 106.73 1351 154.59 6803 158.37 150.67 -1.77 +2.9 ConcdMed N CCM 41 4.66 2.46 37 4.05 162 4.10 3.22 +.69 +21.6 ConcrdInt g Q CXRX .30 62.5 1 2.10 .45 35 .48 269 .52 .46 -.02 -26.9 CondHos rs A CDOR .78e 7.8 11.19 8.13 4 9.95 28 10.15 9.95 -.10 Conduent n N CNDT 20.32 14.95 1213 19.43 5961 19.51 18.53 +.04 +20.2 Conformis n Q CFMS 5.98 1.15 699 1.45 2470 1.84 1.44 -.34 -39.1 ConiferH n Q CNFR 8.00 5.00 8 5.75 15 5.90 5.50 -.25 -.9sConmed Q CNMD .80 1.2 23 67.39 43.88 294 65.25 1348 67.39 61.01 +2.34 +28.0 Conns Q CONN 37.80 14.15 535 26.50 2290 26.85 24.95 +.15 -25.5 ConnectOne Q CNOB .30 1.1 20 31.40 21.04 226 27.25 1320 29.50 27.05 -2.15 +5.8sConnWtrSv Q CTWS 1.19 1.7 33 69.50 48.86 63 68.67 592 69.50 63.71 +3.26 +19.6 ConocoPhil N COP 1.14f 1.8 52 67.30 42.27 6397 64.95 45198 67.13 63.92 -.84 +18.3 ConsolCom Q CNSL 1.55 13.4 24.80 10.31 770 11.60 2971 11.76 10.83 +.63 -4.8 ConEd N ED 2.86 3.6 17 89.70 73.73 1552 80.43 7841 80.78 77.40 +2.83 -5.3 CnsTom A CTO .24 .4 8 67.97 50.51 15 60.86 59 61.00 58.50 +.73 -4.2 ConsolWtr Q CWCO .34 2.4 37 15.35 11.10 41 14.20 222 14.74 13.80 -.10 +13.5 ConstAlph n Q CNAC 9.95 9.55 9.94 3 9.94 9.93 -.01 +1.9 ConstAlp un Q CNACU 11.21 8.22 10.58 6 10.65 10.49 +3.9 ConstAl rt Q CNACR .95 .25 0 .37 14 .50 .34 -.10 +20.3sConstellA N STZ 2.96f 1.3 20 233.19 171.84 1411 234.22 5351 234.38 224.46 +6.64 +2.5 ConstellB N STZ/B 2.68f 1.2 27 234.00 177.13 229.35 1 229.72 228.89 -4.65 +.8 Constellm N CSTM 14.10 6.05 1762 11.65 7669 12.30 10.60 +.45 +4.5tConsuPtf Q CPSS 4 5.21 3.34 76 3.34 289 3.60 3.27 -.27 -19.5 ContainStr N TCS 11 6.37 3.53 122 6.33 829 6.34 5.71 +.61 +33.5 Contango A MCF 8.19 2.22 159 3.85 909 3.95 3.51 +.18 -18.3 ContlBldg N CBPX 20 31.00 21.00 89 28.70 770 29.10 27.80 +.30 +2.0 ContMatls A CUO 22 24.90 16.80 1 18.90 4 19.08 18.41 +.20 -.5sContlRescs N CLR 66.01 29.08 1773 65.17 8931 66.01 63.13 +1.34 +23.0 ContraFect Q CFRX 2.31 .80 28 1.61 349 1.69 1.56 -.03 +59.4 ContraVir Q CTRV 1.41 .21 144 .25 1040 .27 .23 -.02 -30.6 Control4 Q CTRL 35 35.99 16.32 155 21.28 1178 21.73 20.82 -.27 -28.5 ConvrgOn n Q CVON 10.83 8.01 15 8.64 98 8.90 8.30 -.10 -13.4 Cnvrgys N CVG .40 1.7 16 26.66 21.13 308 23.43 2497 23.93 23.31 -.29 -.3 CooperCo N COO .06 26 260.26 199.48 251 230.74 1699 231.76 220.90 +5.62 +5.9tCooperTire N CTB .42 1.6 15 40.78 26.95 1090 26.85 5042 28.35 26.73 -.95 -24.0 CooperStd N CPS 14 135.00 95.33 79 126.50 493 130.04 125.91 -1.04 +3.3 CopaHold N CPA 3.48f 3.0 14 141.34 107.90 536 116.87 1694 119.27 110.90 -1.63 -12.8sCopart s Q CPRT 36 52.73 28.89 786 51.63 5785 52.73 50.48 +.13 +19.5 Copel N ELP .26e 3.4 9.87 6.70 359 7.71 2071 7.74 7.09 +.35 +1.0 CorbusPhm Q CRBP 9.96 5.30 174 6.40 1426 6.80 6.10 -.25 -9.9 Corcept Q CORT 18 25.96 9.00 995 17.12 4271 17.99 16.66 -.47 -5.2sCoreLabs N CLB 2.20 1.8 68 125.88 86.55 379 122.83 2614 125.88 117.51 +1.88 +12.1tCoreMold A CMT .05 10 24.50 16.47 29 16.13 114 18.09 16.00 -1.37 -25.7 CoreMrk s Q CORE .40 2.0 23 38.37 19.53 429 20.45 1139 21.51 20.39 -.67 -35.2 Corecivic N CXW 1.72f 8.3 12 34.73 18.61 420 20.70 2404 20.86 19.91 +.44 -8.0sCoreLogic N CLGX 21 49.30 41.19 963 49.85 3925 50.97 43.51 +5.05 +7.9tCorEn pfA N CORRpA 1.84 7.4 26.93 24.50 4 24.99 86 25.10 24.50 -.04 -2.9 CorEnInf rs N CORR 3.00 7.8 16 39.42 31.50 114 38.40 455 38.67 37.77 +.12 +.5 CoreSite N COR 3.92 3.7 39 120.85 89.76 405 106.00 1898 106.13 100.79 +.80 -6.9 Corindus n A CVRS 2.25 .66 229 1.08 2617 1.22 1.07 -.07 +6.9 Corium Q CORI 13.93 4.04 193 9.90 1065 10.87 9.27 -.87 +3.0 CorMedix A CRMD .78 .17 333 .22 1765 .23 .20 +.00 -55.8 CorOnDem Q CSOD 46.19 33.24 327 43.93 2122 44.90 41.97 -.21 +24.3 CrnstTotR A CRF 3.35 21.6 16.98 13.62 255 15.49 1047 15.61 15.35 +.05 +1.3 CrnrstnStr A CLM 3.40 21.8 17.21 13.10 242 15.57 1307 15.64 15.45 +.01 +.6 Corning N GLW .72 2.6 17 35.10 26.31 5307 27.23 38021 27.93 26.35 -.32 -14.9 CpBT JCP N JBN 1.75 14.4 16.88 9.92 8 12.17 22 12.18 11.71 +.36 -3.2 CorpCapT n N CCT .40p 19.00 14.43 242 16.88 1641 17.00 16.60 -.01 +5.6 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 1700 27.58 4841 27.86 26.42 +.78 -5.5 Cort1Aon27 N KTN 2.05 6.3 35.11 30.31 3 32.31 7 32.48 31.35 +1.02 -1.3 CortsJCP97 N KTP 1.91 13.8 18.39 11.06 31 13.83 56 14.29 13.20 +.40 -3.1 CortsJCP N JBR 1.75 14.3 16.80 9.82 4 12.20 9 12.20 11.75 +.40 -2.3sCortsPE N KTH 2.00 5.8 34.27 30.26 2 34.21 11 34.50 32.76 +1.96 +5.8 Corvel Q CRVL 28 61.20 42.80 35 50.55 103 52.25 50.35 -1.25 -4.4 CorvusPh n Q CRVS 17.64 7.42 24 9.75 295 10.83 9.58 -.81 -5.9 Cosan Ltd N CZZ .26e 2.6 11.89 5.63 536 10.07 4075 10.25 9.81 -.06 +3.8 Costamre N CMRE .40 5.9 8.18 5.45 192 6.77 1883 7.08 6.68 -.24 +17.3 Costam pfB N CMREpB 1.91 8.2 27.43 21.30 1 23.39 26 23.61 22.95 -.01 -6.5 Costmr pfC N CMREpC 2.13 8.7 26.24 23.11 5 24.46 27 24.58 24.27 +.10 -3.9 Costam pfD N CMREpD 2.19 8.7 26.89 23.50 2 25.09 22 25.33 25.08 -.09 -2.9 Costco Q COST 2.28f 1.2 31 199.88 150.00 1563 196.58 7978 196.92 191.15 +3.02 +5.6 Cotiviti n N COTV 45.97 30.84 188 34.77 895 34.99 33.92 +.12 +7.9 Cott Cp N COT .24 1.7 17.78 12.04 335 14.51 2789 14.73 14.19 -.15 -12.9 Coty N COTY .50 2.9 21.68 14.24 2194 17.02 18516 17.08 16.35 +.26 -14.4 CountrP rs Q CPAH 7.30 1.75 13 2.58 85 2.96 2.49 -.27 -19.6 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 60 25.78 294 26.20 25.64 +.01 -2.4 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 2 28.19 19 29.00 28.09 -.64 -5.3sCoupaSft n Q COUP 50.90 27.33 467 47.51 3739 50.90 45.77 +.84 +52.2 CousPrp N CUZ .26f 2.9 13 9.63 8.23 3063 8.88 16080 8.91 8.36 +.48 -4.0 CovantaH N CVA 1.00 6.4 17.30 13.00 1890 15.70 5041 16.65 15.20 +.30 -7.1 Covenant Q CVTI 31 33.36 15.86 112 28.23 1001 30.45 27.13 -1.72 -1.7 CowenInc s Q COWN 43 18.25 11.63 545 15.90 2687 16.60 14.90 +.93 +16.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 9 25.31 113 25.35 25.05 +.21 -1.5 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 244 164.58 1152 167.06 161.50 -.19 +3.6 CraftBrew Q BREW 39 20.40 12.55 61 19.20 292 19.50 18.80 -.25 Crane N CR 1.40 1.6 30 102.65 71.23 385 85.11 3375 97.83 83.75 -9.97 -4.6 CrwfdA N CRD/A .28 3.7 55 9.95 6.78 116 7.65 199 8.12 7.55 -.37 -10.0 CrwfdB N CRD/B .20 2.4 58 12.40 7.89 7 8.18 37 8.60 8.16 -.44 -15.0 Cray Inc Q CRAY 65 26.65 16.50 179 24.10 1668 24.65 21.95 +1.70 -.4 Credicp N BAP 8.57e 3.7 239.54 152.13 212 234.71 1096 236.44 229.73 +3.77 +13.2 CreditAcc Q CACC 16 377.82 201.74 58 329.20 555 337.00 324.91 +2.65 +1.8 CS EnEur50 N FIEU 153.69 109.31 0 133.44 2 133.97 131.69 +.32 -2.8 CSVixMd rs Q TVIZ 20.51 7.93 3 11.30 44 12.34 11.19 -.37 +26.0 CSVixSh rs Q TVIX 35.58 4.66 35695 7.19 253152 8.67 6.94 -.27 +29.8 CSVixST rs Q VIIX 27.21 10.84 64 17.51 386 19.33 17.18 -.41 +48.6 CS FILgCG N FLGE 264.50 168.68 3 235.32 16 238.51 224.53 +.42 +3.2 CSSilvCC Q SLVO .60e 7.8 9.02 7.28 21 7.65 97 7.81 7.61 -.22 -3.2 CSGoldCvC Q GLDI .63e 6.9 9.64 8.55 62 9.09 137 9.12 9.01 -.03 +.7 CSVS3xInSlv Q DSLV 34.67 20.03 116 24.51 1541 24.95 23.46 +2.42 +3.9 CSVS3xInG Q DGLD 55.21 37.83 34 41.66 286 42.45 40.82 +1.07 -4.5 CS VS3xGld Q UGLD 12.72 9.19 354 11.24 3608 11.50 11.03 -.32 +.9 CSVSVixMT Q VIIZ 9.01 5.70 0 7.18 7 7.42 7.09 -.01 +18.5 CSVIVxMT Q ZIV 94.42 60.60 69 68.13 532 68.81 65.06 +.58 -23.1 CrSuisInco A CIK .26 8.2 3.50 3.16 123 3.21 1768 3.22 3.17 -3.0tCS InvBr n N DBRT 85.47 31.69 2 31.56 7 33.25 31.56 -2.36 -37.0sCS LgBrnt n N UBRT 246.61 115.89 2 244.77 3 248.31 236.11 +12.90 +37.2 CS MthlMtg N REML 33.50 22.00 5 25.57 60 25.57 24.18 +.82 -16.4 CS VSSilv Q USLV 15.45 9.03 2878 10.12 14839 10.63 9.93 -1.23 -12.8 CredSuiss N CS 1.22e 7.2 19.98 13.28 1752 16.97 11758 17.23 16.18 +.41 -4.9 CrSuiHiY A DHY .29 11.0 2.91 2.60 345 2.62 1725 2.66 2.62 -.02 -7.7 Cree Inc Q CREE 45.43 20.50 2024 38.24 12307 42.84 37.72 -2.09 +3.0 CrescPtE g N CPG .12 1.4 49 10.16 6.40 1722 8.80 9520 9.20 8.29 +.38 +15.5 CrestEq rs N CEQP 2.40 8.8 29.25 20.00 129 27.40 714 28.05 26.65 -.20 +6.2 Cresud Q CRESY .45e 2.2 23.69 17.31 77 20.53 596 21.33 19.96 -.31 -7.1 Criteo SA Q CRTO 22 56.00 21.00 915 25.77 5974 29.18 24.75 -1.78 -1.0 Crocs Q CROX 17.43 5.93 687 15.99 3809 16.37 15.54 +.41 +26.5 CronosGp n Q CRON 10.39 5.12 1130 6.80 6268 7.39 6.66 -.57 -10.8 CrossAmer N CAPL 2.51 12.0 40 29.80 20.05 39 20.89 156 21.97 20.50 -.95 -12.0 CrssCtryHl Q CCRN 29 15.09 9.07 87 12.86 880 12.90 12.20 +.66 +.8 CrosTim N CRT 1.02e 7.6 13 16.07 12.99 31 13.40 82 13.97 13.18 -.02 -8.8 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 4452 101.31 16825 106.41 100.50 -1.31 -8.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 15 1033.45 214 1066.32 1033.45 -20.37 -8.7 CrownCfts Q CRWS .32 5.3 12 8.05 5.40 15 6.05 142 6.09 5.70 +.30 -6.2 CrownHold N CCK 20 62.27 48.27 1074 50.53 10271 51.39 48.33 -.76 -10.2 Cryolife N CRY .12 .5 54 24.00 16.80 80 22.80 414 23.65 22.65 -.50 +19.1 CryoPort rs Q CYRX 10.40 2.30 101 7.14 907 7.55 6.66 -.19 -16.9tCtrip.com s Q CTRP 25 60.65 40.45 4628 40.63 25441 43.80 40.13 -2.02 -7.9 CubeSmart N CUBE 1.20 4.1 23 29.79 22.83 1421 29.11 5442 29.19 27.50 +1.52 +.7 Cubic N CUB .27 .4 67.20 39.58 222 63.10 987 66.13 62.40 -2.30 +7.0 CueBioph n Q CUE 17.99 11.10 136 11.97 215 13.75 11.96 -1.39 +2.9sCullenFr N CFR 2.68f 2.3 21 114.66 81.09 819 116.14 3205 116.98 107.01 +8.35 +22.7 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 6 24.92 26 25.09 24.88 -.14 -.8 Culp Inc N CULP .36f 1.2 15 34.05 26.15 14 30.10 59 31.30 29.75 -.25 -10.1 CumbldPh Q CPIX 7.96 5.39 0 6.49 14 6.89 6.32 -.02 -11.8 Cummins N CMI 4.32 2.7 45 194.18 149.85 2111 160.82 9034 171.90 157.21 -7.95 -9.0 Curis Q CRIS 2.70 .47 780 .53 3888 .57 .52 -.03 -24.3 CurEuro N FXE 120.65 105.13 120 116.56 1003 117.68 116.02 -1.49 +.8 CurAstla N FXA .62 .8 81.36 73.37 7 75.87 56 76.41 75.53 -.86 -2.8 CurBrit N FXB 139.24 122.75 78 133.83 205 135.88 133.68 -2.24 +2.0 CurrCda N FXC .03e 81.49 71.70 23 76.89 211 77.01 76.54 -.46 -2.1 CurrChina N FXCH 78.37 70.74 77.72 9 77.83 77.40 -.44 +3.7 CurJpn N FXY 91.62 83.92 146 87.84 759 88.52 87.59 -1.17 +3.2 CurSwed N FXS 121.32 107.81 4 109.27 7 111.52 108.73 -3.66 -5.9 CurSwiss N FXF 102.27 94.12 62 95.15 139 96.29 94.89 -1.23 -1.7 CurShSinga N FXSG 75.87 69.68 73.86 8 74.50 73.86 -.00 +.7 CurtisWrt N CW .60 .5 27 143.38 82.77 262 131.49 1240 142.80 129.55 -10.54 +7.9 Cush Jn37 n N PPLN 24.42 16.55 0 17.45 2 17.66 17.45 +.10 -12.5 CushTRet rs N SRV 1.08 9.2 13.99 10.00 14 11.70 81 11.84 11.34 +.20 -2.0 CushngRen N SZC 1.64 9.5 21.30 15.35 21 17.32 225 17.47 16.90 +.19 -14.7 CushRoy rs N SRF .48 5.1 10.10 7.81 2 9.44 26 9.46 9.18 +.14 +.9 CustomBcp N CUBI 10 33.85 24.75 186 28.79 653 30.13 28.73 -.97 +10.8 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 2 25.40 8 25.40 25.37 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 3 26.36 10 26.47 26.32 +.05 -.7 CustBc pfD N CUBIpD 28.20 24.60 1 26.41 1 26.46 26.41 -.12 -.9 CustBc pfE N CUBIpE 27.15 25.35 2 26.41 15 26.65 26.41 -.04 -.5 CustoBc pf F N CUBIpF 27.71 25.02 4 25.54 27 25.54 25.20 +.42 -2.6 Cutera Q CUTR 64 55.00 18.50 104 49.90 748 52.45 48.95 -1.40 +10.0 Cyanotch h Q CYAN 5.78 3.25 2 4.25 16 4.35 4.15 +.05 +8.7 CybrOpt Q CYBE 81 25.69 11.35 110 15.45 759 17.00 14.80 -.65 +3.0 CyberArk Q CYBR 72 55.63 39.34 541 54.82 1804 55.11 51.72 +2.42 +32.4 Cyclacel rs Q CYCC .15p 6.15 1.28 18 1.43 244 1.50 1.30 -.04 -17.8 CymaBay Q CBAY 15.59 3.16 338 11.97 2704 13.50 11.69 -1.47 +30.1 CynergT n A CTEK 5.45 2.70 6 4.99 70 5.02 4.81 -.01 +23.2 CypressEn N CELP .84 13.2 35 8.75 5.50 16 6.38 56 6.53 6.01 -.07 +6.3 CypSemi Q CY .44 2.9 25 18.87 12.50 11416 15.13 36121 16.46 15.09 -1.16 -.7 Cyren Ltd Q CYRN 3.15 1.35 32 2.98 273 2.98 2.65 +.03 +19.0 CyrusOne Q CONE 1.84f 3.4 65.73 43.49 973 54.01 4086 54.06 50.75 +2.64 -9.3 CytRx rs Q CYTR 5.99 1.43 41 1.72 730 1.72 1.59 +.02 +1.8 Cytokinetic Q CYTK 17.20 6.75 441 8.65 1425 8.70 7.05 +1.50 +6.1 CytomX n Q CTMX 35.00 13.00 122 26.84 1216 27.34 25.60 -.17 +27.1 CytoriTh rs Q CYTX 1.21 .22 86 .29 1055 .29 .27 +.01 -4.0 Cytosorbnt Q CTSO 8.35 3.30 140 7.55 814 7.90 7.35 -.15 +16.2D -:DBV Tech Q DBVT 50.57 20.08 259 22.25 693 23.62 21.72 -1.50 -9.6 DCP Mid N DCP 3.12 8.5 52 42.79 29.70 346 36.67 1794 37.34 34.79 +1.13 +.9 DCT IndlTr N DCT 1.44f 2.5 28 61.53 49.62 354 58.75 2889 59.08 56.39 +1.86 -.1tDDR Corp N DDR .76 10.2 19 11.20 6.63 5796 7.43 22771 7.50 6.63 +.68 -17.1tDDR pfJ N DDRpJ 1.63 7.3 25.79 21.38 3 22.27 98 22.43 21.38 -.02 -11.3tDDR pfK N DDRpK 1.56 7.1 25.98 21.04 4 21.83 74 21.92 21.04 +.10 -15.0tDDR Cp pfA N DDRpA 27.09 22.40 3 23.24 58 23.29 22.40 +.09 -11.7 DGSE A DGSE 1.74 .75 76 .83 311 .89 .83 -.03 -10.8tDHI Grp N DHX 4 3.90 1.50 1067 1.45 4242 1.80 1.38 -.35 -23.7 DHT Hldgs N DHT .20e 5.6 28 4.91 3.27 711 3.60 2913 3.89 3.60 -.25 +.3 DHX Mda n Q DHXM .08 31 6.05 2.70 6 2.80 31 2.85 2.71 -21.1 DLH Hldgs Q DLHC 65 6.83 4.10 3 5.84 6 6.02 5.79 +.01 -5.2sDMC Globl Q BOOM .08 .2 32.80 12.40 734 39.35 1344 40.50 28.65 +9.95 +57.1 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 8 34.85 31 35.45 33.70 +.55 +3.4 DNP Selct N DNP .78 7.1 11.57 9.71 306 10.92 1486 10.93 10.65 +.32 +1.1 DR Horton N DHI .50 1.1 17 53.32 32.19 4015 45.13 27119 46.28 42.62 +2.12 -11.6tDrdgold N DRD .03e 1.3 4.17 2.32 63 2.35 375 2.43 2.32 -.12 -28.0 DSP Gp Q DSPG 13.95 10.80 53 11.55 157 12.15 11.35 -.60 -7.6 DSW Inc N DSW 1.00f 4.4 17 22.78 15.14 1249 22.54 7941 22.61 21.02 +1.50 +5.3 DTE N DTE 3.53f 3.3 19 116.74 97.66 1407 105.65 6466 106.24 102.01 +2.92 -3.5 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 9 24.43 50 24.46 24.16 +.02 -2.7 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 11 24.56 141 24.83 24.26 -.12 -3.6 DTE En27 n N DTW 1.31 5.5 25.75 23.34 26 23.98 215 24.09 23.75 -.08 -6.7tDTE F76 n N DTY 1.50 5.8 27.90 25.37 8 25.83 70 25.98 25.37 -.01 -3.5 DTE En un N DTV 58.42 48.68 7 52.55 196 53.04 51.00 +1.16 -2.6tDTF TxF N DTF .84 6.4 15.26 13.03 7 13.13 52 13.20 13.03 -.05 -6.6 DXC Tch n N DXC .72 .7 107.85 73.51 1743 103.48 6437 104.80 101.15 -.03 +9.0 DXP Ent Q DXPE 40 43.21 24.86 116 36.90 442 37.86 35.34 -.63 +24.8 DailyJourn Q DJCO 250.95 195.00 232.31 2 234.00 228.00 +6.06 +.9 Daktronics Q DAKT .28 3.1 39 10.86 8.54 74 9.01 443 9.17 8.89 -.11 -1.3 DanaInc N DAN .24 1.0 13 35.27 19.07 1521 24.98 6170 25.88 24.77 -.72 -22.0 Danaher N DHR .64f .6 26 104.82 78.97 1493 101.64 14416 102.41 98.60 +.30 +9.5 Danaos N DAC 1 3.20 1.05 14 1.15 135 1.17 1.05 +.03 -20.7 DaqoNEn N DQ 6 72.50 18.23 202 54.49 1455 55.40 50.87 -.02 -8.3 Darden N DRI 2.52 2.7 20 100.11 76.27 1296 94.44 6119 95.43 89.69 +3.39 -1.6 DareBio rs Q DARE 12.40 .74 2600 1.17 41375 1.50 .81 +.33 -45.9 DarioHlth Q DRIO 3.64 1.32 52 1.82 857 2.15 1.67 +.13 +13.6 DarlingIng N DAR 22 19.50 14.62 697 17.29 4153 17.69 17.00 +.05 -4.6 DasanZ rs Q DZSI 11.75 5.25 6 10.95 36 11.22 10.86 +.14 +18.3tDaseke n Q DSKE 14.52 8.17 323 8.34 2049 8.93 8.17 -.54 -41.6 Data IO Q DAIO 14 16.49 4.56 349 6.14 669 7.45 6.04 -1.21 -49.0 Datawatch Q DWCH 12.65 7.40 87 9.50 525 10.20 8.95 +.10 DaveBuster Q PLAY 15 73.48 37.85 641 43.31 3852 43.42 41.55 +1.18 -21.5 DavidsT g n Q DTEA 6.75 3.20 10 3.95 155 4.10 3.55 +.20 +1.3 DavSelFn n Q DFNL 25.62 20.49 13 24.08 311 24.49 23.93 -.20 +.5 DavSelEq n Q DUSA 25.32 20.34 5 23.60 39 23.82 23.18 -.17 +.9 DavSelW n Q DWLD 28.88 21.34 18 26.25 152 26.48 25.64 -.18 DaVita Inc N DVA 16 80.71 52.51 1265 63.22 7047 64.28 61.92 -.53 -12.5sDawsonGeo Q DWSN 7.25 3.70 77 7.26 356 7.45 6.36 +.65 +46.1 Daxor A DXR .15 2.0 21.66 3.40 94 7.49 470 8.01 6.90 -.14 +63.8 DeanFoods N DF .36 4.1 11 19.98 8.15 892 8.77 4942 8.99 8.37 +.32 -24.1 Deciphera n Q DCPH 29.98 15.15 87 22.17 328 24.77 21.61 -2.06 -2.2 DeckrsOut N DECK 98.92 56.48 354 92.98 2022 94.21 89.25 +3.98 +15.9 Deere N DE 2.40 1.7 31 175.26 109.79 2597 137.56 16523 149.15 133.70 -9.40 -12.1 DelFriscos Q DFRG 18.85 11.70 86 15.95 651 16.15 15.40 -.05 +4.6 DelTaco Q TACO 9 15.99 10.15 145 11.01 788 11.14 10.78 +.07 -9.2 DE EnhGlb N DEX .90 7.6 12.70 10.71 20 11.81 194 11.85 11.69 +.04 -2.6tDelaCO A VCF .72 5.1 16.50 14.00 11 14.24 34 14.35 14.00 +.13 -8.3 DelaDvInc N DDF .62 5.7 11.36 10.13 48 10.93 163 10.95 10.67 +.17 +1.9tDelaNatl A VFL .72 5.8 13.94 12.25 9 12.45 28 12.46 12.25 +.04 -6.1tDelaMN2 A VMM .63 5.0 15.14 12.43 23 12.55 76 12.57 12.43 +.06 -6.8 DelekLogis N DKL 3.00f 10.2 14 35.54 26.60 50 29.55 132 30.25 28.70 -.65 -6.8sDelek N DK .60 1.3 34 49.17 20.65 1249 46.58 9050 49.17 45.81 -.18 +33.3 DellTch n N DVMT 92.40 60.77 705 72.62 4329 74.00 70.91 -.05 -10.7 DelmarPh n Q DMPI 2.85 .78 106 .97 763 1.04 .90 -.06 -11.0 DelphiTc n N DLPH .68 1.4 78 60.39 45.66 519 49.07 2597 49.89 48.10 -.05 -6.5 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5699 53.50 39612 55.80 52.78 -1.90 -4.5 DeltaAprl A DLA 23.47 16.90 10 18.47 58 19.03 18.15 +.10 -8.6 DeltaTch h Q DELT 4.70 .91 22 1.06 317 1.16 1.03 -.08 Dltsh SPX n N DMRL 59.02 49.16 8 53.20 43 53.54 52.40 +.09 -2.0 Dlt SP400 n N DMRM 56.45 48.78 0 52.75 5 53.16 52.75 -.61 -2.4 Dlt SP600 n N DMRS 57.48 47.73 54.29 5 54.31 54.23 +.15 DltshInt n N DMRI 56.65 49.79 0 53.47 6 53.53 53.12 +.01 +.9 Deluxe N DLX 1.20 1.7 14 78.87 66.43 820 70.47 2154 75.77 70.18 -4.59 -8.3 DenaliTh n Q DNLI 25.79 14.72 58 18.73 503 19.83 18.22 -1.04 +19.8sDenburyR N DNR 3.33 .92 6968 3.23 38745 3.34 3.03 +.13 +46.2 DenisnM g A DNN .64 .38 108 .48 1345 .50 .46 -.03 -13.6sDennys Q DENN 31 17.65 10.87 190 17.21 1187 17.65 16.36 +.62 +30.0 Dentsply Q XRAY .35 .7 68.98 48.25 2700 50.34 9526 50.73 48.39 +1.00 -23.5 Depomed Q DEPO 12.49 4.31 868 6.60 5188 7.00 6.51 -.08 -18.0 Dermira Q DERM 34.45 6.98 622 9.06 2997 9.13 8.61 +.14 -67.4 DescSys Q DSGX 87 31.23 22.50 31 29.60 455 30.55 29.10 -.25 +4.2 Despg.cm n N DESP 36.56 22.73 72 28.45 552 30.28 28.41 -1.61 +3.5 DestMatrn Q DEST .80 27.7 4.98 1.02 88 2.89 253 2.90 2.70 +.02 -2.7 Dest XL Q DXLG 2.85 1.46 110 1.80 264 1.85 1.70 -18.2 Deswell Q DSWL .28 9.1 3.64 1.85 1 3.09 48 3.09 2.96 +.02 +13.6 Determine Q DTRM 3.93 1.23 1 1.46 62 1.54 1.43 -.04 -18.9 DeutschBk N DB .83e 20.23 13.52 6034 13.89 22003 14.92 13.65 -.37 -27.0 DBDogs22 N DOD 30.43 18.53 0 22.30 15 22.75 21.93 -.20 -12.7 DBWMTR N WMW 32.46 25.94 2 30.56 4 30.56 29.73 +.61 +1.8 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 56 25.69 218 25.77 25.61 -.10 +.9tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.40 50 25.46 387 25.52 25.40 -.06 -2.6 DBCmdDL N DYY 4.09 2.08 1 2.96 3 3.04 2.88 -.08 -22.1 DB AgriDL N DAG 3.81 2.60 13 2.77 40 2.89 2.71 -.09 -3.1 DBGoldSh N DGZ 14.68 13.01 1 13.57 6 13.60 13.44 +.23 -.3 DBGoldDL N DGP 29.42 21.65 4 25.50 29 25.86 25.17 -.52 +2.0 DBGoldDS N DZZ 6.29 4.88 21 5.27 89 5.33 5.20 +.09 -1.7 Deut Multi N KMM .51 5.8 8.99 8.59 28 8.77 108 8.83 8.76 -.03 -.9tDeut Muni N KTF .84 7.6 13.72 10.97 38 11.02 269 11.05 10.97 -.05 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 1 12.31 7 12.43 12.28 +.06 -1.0tDeut StMu N KSM .84 7.8 13.11 10.70 15 10.78 185 10.81 10.70 -.03 -8.5 DBXEmMkt N DBEM .36e 1.5 26.32 21.00 8 24.18 73 24.26 23.74 +.04 +.4 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 1512 31.91 7792 31.96 31.44 +.39 +.4 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 2 13.54 5 13.56 13.40 +.08 +12.6 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.81 7 27.81 27.28 +.11 -2.2 Deu HYBd n N HYLB 51.56 48.68 177 49.56 1746 49.67 49.28 -.09 -1.7 DbXR1KECo N DEUS 33.87 28.16 31 31.82 110 32.05 31.39 -.03 -.8 DeutEmCo N DEMG 30.95 26.67 1 28.63 4 28.63 28.29 -.21 -.7 DBXJapnEq N DBJP .91e 2.1 46.61 37.93 139 43.53 1222 43.80 42.95 +.65 -1.3 DbXDvxEU N DEEF 31.76 26.62 7 30.06 26 30.10 29.65 +.05 +.1 Deut 300Ch N ASHX .74p 24.14 18.75 0 20.58 6 20.97 20.49 +.22 -6.8 DbxAllWHiD N HDAW .27e 27.42 25.36 0 26.24 4 26.48 25.91 -.32 -1.9 DbxNikk400 N JPN 31.67 25.50 2 29.73 14 29.90 29.51 -.01 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.97 8 26.16 36 26.30 26.03 -.04 -3.7 DBX EMBd N EMIH .99e 4.0 25.69 24.34 24.94 4 25.10 24.89 -.11 -.6 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.28 4 24.38 24.17 +.08 -.6 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 22.96 3 23.01 22.96 -.05 -.3 DBXChiSC N ASHS 37.50 30.24 5 33.65 15 34.49 33.35 -.04 -3.4 DBXHrvChi N CN .30e .8 42.41 28.81 7 37.24 38 37.79 36.92 +.15 -.2 DBXSKorH N DBKO .03p 32.94 26.94 6 31.95 34 32.01 31.21 +.18 +1.7 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.85 6 27.71 53 27.76 27.38 +.33 -.3 DBXAsiaPH N DBAP .74e 2.5 30.70 25.60 1 29.42 7 29.92 28.84 +.59 +3.6 DBXEurHgd N DBEU .65e 2.3 29.50 26.57 253 28.70 2234 28.76 28.20 +.30 +1.0 DBXUKHdg N DBUK .89e 4.1 22.22 19.98 1 21.84 1 21.84 21.48 +1.01 +.3 DBXHvChiA N ASHR 34.89 24.00 248 29.71 3531 30.57 29.53 +.06 -4.3 DevonE N DVN .24 .7 23 45.16 28.80 6937 35.75 36669 36.06 34.12 +.35 -13.6 DexCom Q DXCM 81.91 42.62 1010 74.25 4957 75.19 72.56 +1.78 +29.4 Diageo N DEO 3.20e 2.3 147.62 116.92 362 140.85 1407 141.16 136.50 +3.06 -3.5 DiamHill Q DHIL 7.00e 14 219.90 187.63 12 197.50 51 203.00 195.59 -2.60 -4.4 DiamOffsh N DO .50 2.6 30 20.41 10.06 1774 19.01 6840 19.54 18.65 +.04 +2.3 DiamRk N DRH .50 4.5 15 12.11 9.87 818 11.15 6228 11.19 11.00 +.09 -1.2 DiambkEn Q FANG 25 134.60 82.77 960 125.85 6639 129.42 124.46 -2.55 -.3 DianaCnt rs Q DCIX 3951.36 1.31 50 1.48 323 1.54 1.45 +.01 -63.5 DianaShip N DSX 4.65 3.07 443 3.60 2705 3.78 3.50 -.14 -11.5 DianaS pfB N DSXpB 2.22 9.2 25.12 21.00 7 24.16 22 24.22 23.60 -.09 -2.6 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.50 28 25.65 25.41 +.07 -.7 DicernaPh Q DRNA 15.00 2.69 328 12.01 4047 12.96 11.03 +33.0 DicksSptg N DKS .90f 2.6 11 52.13 23.88 1793 34.27 8748 34.35 31.56 +2.61 +19.2 Diebold N DBD .40 2.5 18 29.80 12.90 549 16.15 3166 16.35 15.40 +.25 -1.2 DifferBr rs Q DFBG 2.45 .70 14 1.07 80 1.25 .98 -.13 +12.6 DiffusP hn Q DFFN 3.93 .50 45 .55 381 .60 .52 -.01 -53.4 DigiIntl Q DGII 33 12.53 8.50 96 11.30 405 12.05 11.15 -.65 +18.3 Digimarc Q DMRC 41.75 22.85 253 28.70 692 29.65 24.47 -.25 -20.6 Digirad Q DRAD .22 15.7 5.35 1.25 62 1.40 303 1.50 1.35 +.03 -45.6 DigitalAlly Q DGLY 4.95 1.70 21 2.45 106 2.70 2.35 -.20 -7.5 DigitalRlt N DLR 4.04f 3.7 52 127.23 96.56 1805 107.80 5962 108.40 100.77 +5.48 -5.4 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 4 24.90 85 25.11 24.79 -.30 -2.3tDigtlR pfH N DLRpH 1.84 7.1 28.21 25.94 16 26.07 160 26.07 25.94 -.03 -2.2 DigitRlt pfJ N DLRpJ 25.30 22.13 12 23.50 86 23.90 23.41 -.51 -6.4 DigitalR pfI N DLRpI 1.59 6.2 28.18 25.48 7 25.84 46 26.12 25.64 -.33 -6.1 DigitlTurb Q APPS 2.59 .94 627 1.61 3345 1.80 1.56 -.09 -10.1 Dillards N DDS .40 .5 10 88.51 45.51 320 78.04 1742 78.20 71.46 +5.45 +30.0 Dillard38 N DDT 1.88 7.4 26.40 25.13 17 25.51 88 25.59 25.35 +.02 -1.4 DimeCBc Q DCOM .56 2.8 21 22.65 17.75 222 20.05 658 20.55 18.75 +1.20 -4.3sDineEquity N DIN 2.52m 3.1 6 79.66 36.71 607 80.67 1786 81.69 73.30 +6.58 +59.0 Diodes Q DIOD 49 35.36 22.44 150 29.15 1117 30.40 29.14 -.75 +1.7 DiploPhm N DPLO 55 27.78 14.23 425 22.56 2757 22.85 20.61 +1.81 +12.4 Dir SilMBl n N SHNY 12.28 7.00 18 8.27 55 8.40 8.10 -.31 -13.2 DirBrCm n N COM 25.28 23.23 0 25.02 33 25.02 24.70 +.23 +1.9 DirChInt n N CWEB 69.08 41.71 38 48.23 321 50.82 45.04 -1.96 -5.6 Dirx Euro n N EUXL 33.40 22.79 2 26.60 5 27.01 26.11 -.48 +1.3 DirxAero n N DFEN 58.00 25.75 140 47.25 678 56.60 46.80 -7.32 +6.2 DrxTrnBl n N TPOR 43.11 23.47 7 31.93 40 32.90 30.32 -.42 -7.5 DirxUtil n N UTSL 34.73 19.59 46 25.27 75 25.56 23.20 +2.00 -8.3 DirxInds n N DUSL 44.53 25.88 3 31.62 42 35.40 30.78 -3.23 -13.9 DirxMex n N MEXX 33.36 18.90 6 22.15 88 22.50 20.48 -.67 +7.6 DrxRBkBr rs N WDRW 56.13 22.00 1 23.25 8 24.30 23.05 -2.73 -24.1 DxRsaBr rs N RUSS 44.39 14.43 124 19.44 421 20.75 19.03 -.66 -15.5 DxSOXBr rs N SOXS 38.39 9.35 2523 13.58 13821 14.84 12.78 +.33 -17.7 DxGBull rs N NUGT 44.03 21.25 3040 26.64 18141 26.67 25.15 -.25 -16.0 DrGMBll rs N JNUG .09e .6 25.76 11.34 5983 14.49 36944 14.88 14.00 -.75 -18.4 DirSPX Br N SPDN 35.11 28.53 33 30.38 179 31.05 30.23 +.04 -.8 DxGlMBr rs N JDST 103.68 40.90 402 49.70 4631 51.67 48.65 +1.92 -3.1 DirSPBear s N SPXS 45.37 24.22 2724 28.21 22972 30.12 27.82 -.03 -5.8 DrxDlySpxB N LLSP .10p 40.38 30.83 6 35.89 11 36.18 35.45 +.04 -.3 DxChiABear N CHAD 41.27 27.67 6 31.81 45 31.96 31.01 -.20 +2.2 DrxNGBear rs N GASX 47.19 18.20 31 21.99 130 23.25 21.15 -.35 -6.3tDxSPOGBr rs N DRIP 28.73 8.19 3011 8.66 19298 9.16 8.19 -.10 -27.0 DrxRBkBull N DPST 95.94 43.51 19 82.56 160 83.96 77.18 +5.77 +13.5 DirDGlBr rs N DUST 38.68 19.01 2692 23.04 19485 24.32 23.02 -.12 -2.8 DxSPXBll s N SPUU 57.21 40.57 7 49.15 89 49.43 47.22 +.03 -.8 DxEuFnBl N EUFL 65.95 40.00 1 45.06 3 45.78 44.74 -1.38 -5.1 DirSCBll s N SMLL .27e .5 55.75 39.18 1 51.36 1 51.87 50.29 -.70 +.3 DxHiYldBr N HYDD 20.15 10.08 1 19.17 4 19.30 19.07 +.20 +2.0 DrNsd100 rs N QQQE 47.40 38.80 32 43.93 152 44.26 42.80 +.07 +1.7 DxRusBll s N RUSL 73.38 29.06 135 43.93 886 44.85 41.20 +1.43 -13.0 DiEurBll3x N EURL .14e .4 47.12 27.84 30 37.97 148 38.51 36.81 -.47 -.3 DrxEMBll rs N EDC 168.70 75.34 105 118.35 832 119.19 109.50 -.40 -5.9 Dir MLPHi N ZMLP 1.60m 10.8 18.55 13.61 6 14.75 44 14.99 14.55 -.04 -7.8 DxLatBll s N LBJ 49.13 20.00 2 38.14 33 38.70 35.00 -1.03 +18.1sDirTotBBr N SAGG 32.12 30.87 0 32.03 2 32.12 32.01 +.20 +2.9 DxBrzBull s N BRZU 65.25 20.38 350 44.47 2319 45.58 39.86 -.46 +10.4 DxBiotBll rs N LABU 116.54 41.40 1182 79.03 6760 80.62 70.10 -1.32 +1.5 DxIndiBll rs N INDL 120.64 70.91 46 87.49 133 87.75 81.20 +3.44 -14.3 DxNGBll rs N GASL 31.99 14.60 82 21.01 620 21.82 19.78 +.38 -17.3 DrDevMBr N DPK 17.76 10.08 0 11.60 21 12.02 11.59 -.02 -5.8 DxSPOGBl s N GUSH 37.71 15.04 1186 31.43 6670 33.29 29.85 +.13 +3.6 DxREBear N DRV 15.62 9.81 243 12.36 468 13.92 12.17 -1.32 +18.1 Dir20yrTBr N TYBS 21.58 19.69 21.27 3 21.44 21.21 +.16 +6.8 DrxJpBull N JPNL 96.48 50.25 3 76.59 18 77.89 74.86 +.43 -.7 DrxSKBull N KORU 72.86 36.52 40 59.33 130 59.62 52.05 +3.26 -4.8 DxSCBear rs N TZA 19.10 10.28 6340 11.12 37972 11.50 10.72 +.18 -9.4 DxFnBr rs N FAZ 20.43 9.71 1848 11.08 13124 11.61 10.77 +.06 -5.2 DrxHmbBull N NAIL 110.62 38.36 14 62.80 171 64.04 56.22 +4.01 -32.0 Dx30TBear N TMV 22.46 17.07 675 20.83 3875 21.88 20.78 -.22 +18.2 DxFnBull s N FAS 82.80 41.32 1096 64.57 8159 66.35 61.56 -.27 -5.6 DrxACInsi N KNOW .48e 1.2 43.81 38.11 25 40.89 118 40.98 40.27 +.16 -1.5 DxMCBr rs N MIDZ 20.24 11.55 6 12.93 62 13.33 12.55 +.10 -3.9 Drx300Chin N CHAU 37.53 17.73 82 26.81 617 28.28 26.43 +.15 -9.7 DxHcrBll s N CURE 63.45 34.34 75 45.95 520 46.17 42.16 +2.24 -1.4 DxTcBull s N TECL 149.65 69.95 216 115.03 1214 119.43 105.68 -1.89 +2.5 DxRetlBll s N RETL 45.73 21.33 15 35.38 55 35.53 31.69 +3.88 -1.8 DxSOXBll s N SOXL .12e .1 209.00 74.90 910 126.09 5977 133.98 115.66 -4.14 -8.6 Dir30TrBul s N TMF 23.46 17.06 714 18.10 2714 18.14 17.25 +.15 -18.1sDir10TrBear N TYO 15.76 13.12 11 15.51 84 15.76 15.43 +.07 +10.3tDx10yTBull N TYD 47.36 38.82 1 39.45 3 39.46 38.82 -.31 -10.1 DxMCBull s N MIDU 53.91 33.43 10 44.22 107 45.84 42.82 -.65 -4.8 DrxREBull s N DRN 24.73 14.68 607 17.73 1329 17.84 15.72 +1.71 -22.4 DirxChiBull N YINN .38e 1.2 53.89 18.41 827 32.68 4878 34.22 31.42 +.84 -3.9 DirxDMBull N DZK 100.54 60.36 1 81.40 14 81.96 78.85 -.25 -1.3 DrxSCBull s N TNA .41e .6 81.75 48.17 2022 70.46 11749 73.15 68.16 -1.25 +.3 DrxSPBull s N SPXL 54.49 31.26 4740 42.20 27040 42.97 39.61 -.12 -4.8 DirxEnBull N ERX 44.29 21.37 1859 35.52 11402 36.78 33.39 +.63 +1.7 Discover N DFS 1.40 2.0 13 81.93 57.50 3098 71.22 14031 74.39 70.51 -2.10 -7.4 DiscIncA Q DISCA 12 29.71 15.99 5760 23.95 26139 24.75 23.07 +.79 +7.0 DiscIncC Q DISCK 12 29.18 14.99 11458 22.50 30268 22.95 21.24 +1.04 +6.3tDishNetw h Q DISH 16 66.50 36.00 3751 34.74 11584 37.63 34.66 -2.49 -27.2 Disney N DIS 1.68f 1.7 14 115.61 96.20 7917 99.23 40206 101.49 98.86 -1.01 -7.7 Diversicre Q DVCR .22 3.0 20 12.25 6.45 1 7.41 17 7.50 6.78 +.41 -25.9 DivrsRest Q SAUC 2 4.12 1.15 6 1.34 149 1.34 1.21 +.09 -16.3 Div&Inco N DNI 1.63 13.1 14.25 11.61 37 12.48 241 12.50 12.24 +.09 -7.1 DixieGrp Q DXYN 5.21 2.60 10 2.90 53 3.00 2.65 +.10 -24.7 DrReddy N RDY .29e .9 42.97 29.83 268 31.97 1191 32.74 31.39 -.17 -14.9stDocuSign n Q DOCU 16391 39.73 16391 40.89 37.00 DocuSec rs A DSS 3.16 .56 18 1.19 112 1.27 1.19 -33.9 DgssInt A n Q DOGZ 6.40 3.55 0 3.82 14 4.09 3.70 -.33 -35.3 DolbyLab N DLB .64 1.1 79 74.29 48.00 468 60.49 3330 68.13 59.97 -7.38 -2.4 DollarGen N DG 1.16f 1.2 22 105.82 65.97 2136 98.36 10583 100.13 95.71 +2.02 +5.8 DollarTree Q DLTR 13 116.65 65.63 1864 97.36 10835 98.39 95.12 -.20 -9.3 DolphnEnt n Q DLPN 5.77 2.47 5 3.32 167 3.55 2.71 +.40 -7.8 DomMidst N DM 1.34f 9.0 11 34.85 14.20 577 14.90 2406 15.20 14.30 +.10 -51.1 DomEngy N D 3.34f 5.0 14 85.30 63.88 5518 66.35 23618 66.65 64.14 +1.02 -18.1 DomRes un N DCUD 53.58 44.50 48 45.85 271 45.91 44.74 +.69 -11.2 DomRs76 n N DRUA 25.94 23.04 41 24.27 266 24.66 24.18 +.01 -5.1sDominos N DPZ 2.20f .9 42 255.00 166.74 987 248.42 5178 255.00 229.18 +9.49 +31.5 Domtar g N UFS 1.74f 3.9 16 52.58 35.72 1029 44.14 3444 46.36 43.91 -1.92 -10.9 Donaldson N DCI .72 1.6 25 52.20 42.59 305 45.13 2287 45.95 44.45 -.42 -7.8tDonegalA Q DGICA .57f 4.1 24 18.25 13.28 41 13.94 282 15.48 13.28 -1.19 -19.4 DonlleyRR rs N RRD .56 6.4 10 15.04 6.51 455 8.80 3338 9.43 8.79 -.48 -5.4 DonnlyFn n N DFIN 24.00 16.41 117 18.57 609 18.66 17.97 +.26 -4.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 59

sDorchMin Q DMLP 1.41e 7.9 19 18.70 13.90 40 17.80 415 18.70 17.60 -.08 +17.1 DorianLPG N LPG 9.35 6.20 190 7.30 886 8.11 7.28 -.80 -11.2 Dorman Q DORM 21 88.50 60.93 146 66.38 817 67.83 65.26 +8.6 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 280 20.14 1416 20.28 20.00 -.03 -.2 DblLOppCr N DBL 2.00a 9.5 26.09 20.84 38 21.06 206 21.26 20.90 +.18 -5.1 DougDyn N PLOW .96 2.3 31 47.40 28.55 36 42.50 506 45.75 41.80 -2.90 +12.4 DEmmett N DEI 1.00 2.7 24 41.59 34.72 585 37.57 4406 37.79 35.79 +1.43 -8.5 DovaPh n Q DOVA 37.00 16.98 87 25.31 534 26.31 24.05 -.02 -12.1 Dover N DOV 1.88 2.0 25 109.06 76.47 3626 95.34 13720 97.04 86.79 -.68 -5.6 DoverDG N DDE 1.79 .92 152 1.52 457 1.65 1.30 +.19 +49.0 DoverMot N DVD .08f 3.8 10 2.45 1.80 1 2.10 33 2.15 2.05 +.05 +7.7 DowDuPnt N DWDP 1.52 2.4 20 77.08 59.29 6984 64.32 46486 66.18 62.34 -1.72 -9.7 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 759 119.96 5748 120.74 118.23 -.36 +23.6 DragVic n Q LYL 14.99 3.09 39 4.01 87 4.15 3.42 +.63 -8.0 DrprOkw n Q DOTA 9.90 9.71 9.88 6 9.88 9.87 -.02 +1.0 DrprOk rt Q DOTAR .65 .30 .58 6 .59 .56 +.03 +16.0sDrpOkwd un Q DOTAU 10.85 10.07 0 10.70 1 10.85 10.62 -.04 +1.6 Dry Gl24 n N DCF .22f 2.3 10.05 9.19 8 9.38 220 9.40 9.19 +.10 -.2 DryHYSt N DHF .35 11.0 3.60 3.14 182 3.17 810 3.20 3.16 -5.1 DrMuBdInf N DMB .75 6.0 13.54 12.10 36 12.41 248 12.46 12.32 -.05 -4.5 DryfMu A DMF .54 6.7 10.00 7.93 40 8.07 253 8.07 7.94 +.05 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 74 7.60 577 7.65 7.56 -.05 -12.0 DrySM N DSM .50 6.6 8.85 7.43 69 7.52 662 7.53 7.45 -.01 -12.1 Dril-Quip N DRQ 56.55 35.85 1711 41.20 5281 45.25 38.40 -3.35 -13.6 DriveShack N DS .48 9.0 14 6.49 2.41 217 5.31 1093 5.41 5.14 +.13 -4.0 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 0 25.35 19 25.50 25.30 -.09 -1.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.00 4 25.35 24.75 +.15 -.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 2 24.97 3 25.09 24.97 -.34 -1.9tDropCar rs Q DCAR 13.52 1.57 79 1.63 894 1.93 1.57 -.27 -60.0 Dropbox n Q DBX 34.83 27.75 1258 29.61 7405 30.15 28.19 +.69 +4.0 DryShips s Q DRYS .15e 1 379.75 .98 314 3.51 2456 3.89 3.50 -.28 -.6 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 85.88 2 85.88 84.88 -.82 -7.1 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.34 6 102.75 101.75 +.74 -5.5 Ducomun N DCO 17 35.58 25.06 27 29.84 132 31.62 29.24 -1.54 +4.9 Df&PGblUt N DPG 1.40 9.8 17.29 13.50 70 14.24 456 14.29 13.94 +.23 -8.2 DufPUC N DUC .60 7.1 9.33 8.40 33 8.46 229 8.51 8.43 -4.4 DukeEngy N DUK 3.56 4.4 18 91.78 72.93 2601 80.50 15712 80.75 77.57 +2.82 -4.3 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 15 25.22 94 25.28 24.96 -.12 -.5 DukeRlty N DRE .80 3.0 21 30.14 24.30 2026 26.82 9208 27.07 25.72 +.80 -1.4 DuluthH n Q DLTH 23 22.89 15.13 88 17.52 579 18.45 17.14 -.77 -1.8 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 296 116.15 1271 118.06 115.18 -.32 -1.9 Dunkin Q DNKN 1.39 2.3 26 68.45 50.89 2222 60.60 9137 62.40 60.34 -.32 -6.0 DurectCp Q DRRX 2.55 .75 441 2.09 2633 2.16 1.96 -.02 +126.7 Dycom N DY 21 123.99 73.95 277 106.65 1796 108.82 104.29 +2.06 -4.3tDynagas N DLNG 1.69 21.2 16.87 8.18 343 7.98 1546 9.79 7.85 -1.36 -26.5 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 3 26.50 42 26.50 25.87 -.10 +1.8 Dynasil Q DYSL 8 2.06 1.09 15 1.34 56 1.38 1.31 -.04 +13.6 Dynatronic Q DYNT 3.75 2.10 0 2.98 5 2.98 2.85 +.03 +3.2 DynavaxT Q DVAX 24.45 5.15 1188 18.30 5434 19.33 17.55 +.23 -2.1 DynexCap N DX .72 10.9 15 7.41 6.02 216 6.59 1098 6.62 6.42 +.18 -6.0 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 1 25.42 6 25.55 25.41 -.09 -.3 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 21 23.83 78 23.95 23.35 -.02 -3.8E -:ETracBDC N BDCS 1.84e 9.4 23.76 18.72 12 19.50 49 19.60 19.36 +.08 -6.1 ETrAlerNG N MLPG 1.86e 8.7 26.71 19.00 21.43 8 21.61 21.12 -.01 -11.0 E-TrAlerInf N MLPI 1.88e 8.4 28.59 20.31 297 22.35 1421 22.70 21.85 +.26 -7.6 ETBbgCmd N DJCI 16.67 14.33 2 16.35 4 16.39 16.25 -.07 +2.0 ETrAlerian N AMU 1.45e 8.9 20.50 14.59 65 16.22 436 16.54 15.95 +.07 -6.4 ETr2xBDC N BDCL 3.52e 24.4 21.50 13.13 83 14.40 625 14.46 14.06 +.08 -12.5 E-TrcCmci N UCI 16.05 11.97 9 15.76 86 15.78 15.64 -.07 +2.4 ETrLPlat N PTM 10.88 9.00 0 9.53 6 9.71 9.50 +.06 -2.1 E-TrcGld N UBG 35.00 31.00 33.75 1 33.75 33.75 +2.2 E-Trade Q ETFC 24 61.80 33.06 3666 61.27 14556 61.39 58.51 +.79 +23.6 eBay s Q EBAY 26 46.99 31.89 15931 38.23 71858 42.50 37.99 -3.97 +1.3 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 41 26.05 245 26.19 25.80 +.15 -3.3 ECA MTrI N ECT .33e 19.8 4 2.55 1.45 32 1.65 132 1.75 1.60 -23.3 EDAP TMS Q EDAP 3.85 2.07 26 2.27 91 2.37 2.25 -.10 -21.0 eHealth Q EHTH 28.59 10.98 487 18.26 901 20.22 15.35 +2.65 +5.1tELF Inc n N ELF 29.30 16.82 420 17.70 2230 17.89 16.82 -.18 -20.7 EMC Inc s Q EMCI .88f 3.4 15 32.19 25.70 9 26.10 82 27.25 26.01 -.10 -9.0 EMCOR N EME .32 .4 22 85.08 61.97 872 74.60 2927 82.04 72.40 -5.90 -8.7 EMX Roy g A EMX 1.04 .67 35 .86 94 .89 .86 -.02 +3.5 ENDRA n Q NDRA 5.88 2.15 9 2.48 12 2.60 2.35 -.03 -49.0 ENGlobal Q ENG 3 1.79 .73 4 .85 57 .87 .82 -.02 -2.3 ENI N E 1.29e 3.3 39.57 29.44 179 39.11 777 39.48 38.34 +.01 +17.8 EOG Rescs N EOG .74f .6 119.00 81.99 1822 116.79 16633 117.81 112.81 +2.82 +8.2 EP Energy N EPE 4.85 1.27 475 1.87 3449 2.08 1.70 +.13 -20.8 EPAM Sys N EPAM 125.88 73.86 132 114.78 957 118.27 111.20 -3.33 +6.8 EPR Prop N EPR 3.84 6.9 15 75.55 51.87 470 55.45 2504 55.62 52.80 +2.46 -15.3 EPR pfC N EPRpC 1.44 5.9 29.73 23.38 3 24.38 77 24.38 23.62 +.58 -9.4 EPR pfE N EPRpE 2.25 6.6 37.59 33.48 34.13 4 34.32 33.62 +.04 -7.4tEPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 4 22.05 59 23.05 21.60 -1.00 -11.9 EQT Corp N EQT .12 .2 67.84 43.70 3927 49.96 22230 51.72 46.00 +2.60 -12.2 EQT GP n N EQGP .81e 3.3 13 31.77 21.05 234 24.42 1229 27.48 24.12 -.05 -9.2 EQT Mid N EQM 4.10f 7.2 11 78.75 55.40 1453 56.72 5364 62.58 55.40 -3.28 -22.4 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 16 14.66 31 15.07 14.65 -.22 -6.4sETF SITRis N RISE 24.97 22.59 29 24.88 52 24.97 24.78 +.13 +4.7 ETF JrSil N SILJ 13.81 9.79 10 11.20 217 11.66 11.15 -.55 -1.3 ETF Cyber N HACK 37.13 28.38 265 36.11 1816 37.04 35.51 -.57 +14.1 ETF MobP N IPAY 38.58 28.06 15 36.58 134 37.20 35.90 -.41 +4.8 ETF M AlH N MJ 39.72 26.02 107 28.07 863 29.37 28.00 -1.28 -4.0 ETF M Vid N GAMR 51.93 36.25 9 47.31 62 47.91 46.27 -.30 -1.3 ETF Drone N IFLY 38.00 33.54 5 34.95 22 36.00 34.70 -.89 -6.5 ETF AIPw n N AIEQ 28.00 24.03 35 26.55 185 26.78 26.02 -.06 +2.6 ETF MgT ef N WSKY 35.50 31.34 1 33.38 6 33.57 33.00 -.12 -2.4 BlStIsrTc n N ITEQ 33.90 30.11 4 32.46 34 33.05 32.00 -.44 +2.6 ETF Clim N ETHO 37.25 29.45 0 34.02 2 34.59 34.00 -.44 +.1 ETFAlpAlt N ALFA 47.05 38.47 4 44.53 11 44.80 43.78 -.39 +4.0 ChngFnDvr N CHGX 20.37 18.02 18.79 5 18.93 18.79 -.17 +.3 ETF EmM n N EEMD 28.41 24.66 1 25.64 1 25.78 25.53 -.44 -2.0 ETF spx H n N SPDV 28.19 25.00 10 26.62 22 26.67 26.00 +.48 +1.8 ETF AptF n N FTVA 30.36 24.74 18 26.80 68 26.89 26.39 +.24 -1.2 ETF GOP n N MAGA 29.82 24.92 3 27.54 9 27.77 27.09 -.07 -1.3 NtDUSEq ef N MXDU 28.40 25.93 38 26.88 38 26.89 26.88 -.07 -5.3 NtRkBsInt ef N RBIN 27.45 25.53 26.43 5 26.44 26.43 -.18 -3.7 ETF RvCp n N RVRS 16.76 14.84 5 15.84 21 15.84 15.54 +.20 -.4 ETF BrVl n N BVAL 16.70 14.46 5 15.40 13 15.41 15.05 +.37 -3.0 ETFDeepV N DVP .66e 1.9 36.90 26.79 26 34.46 102 34.51 33.38 +.91 +5.0 GlGoGld n N GOAU 14.13 11.39 12 12.99 61 13.04 12.72 -.05 -.1 ETF OCIO n N OCIO 27.81 25.44 26.45 2 26.57 26.45 -.15 -1.2 ETF Seren N ICAN 28.54 25.35 0 27.17 3 27.17 26.56 -.04 +.1 PremisCap N TCTL 31.57 27.30 29.72 10 29.97 29.33 -.22 -.8 AptBehMo N BEMO 33.49 26.56 6 32.59 32 33.15 31.90 -.15 +7.5 EtfLonCanc Q CNCR 32.32 21.09 65 26.66 212 26.99 25.66 +.11 +12.1 EtfAlpSmC Q SMCP 27.10 23.22 25.14 3 25.35 25.14 -.24 -3.7 EtfUSGblJ N JETS 34.75 27.69 23 30.88 91 31.99 30.15 -.88 -5.2 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 3 31.60 27 31.82 31.04 -.05 -5.4 EtfInfcMLP N AMZA 2.08 28.5 10.59 6.55 445 7.30 4683 7.48 7.15 +.03 -15.2 ETF BioPr n N BBP 45.18 37.33 1 40.79 5 40.92 39.60 -.37 +.6 ETF ClinT n N BBC 36.25 25.88 9 31.54 100 31.88 30.23 -.34 +10.9 InfrCpPfd N PFFR 25.13 23.61 3 23.99 14 24.13 23.73 -.10 -4.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 27 24.49 89 24.58 24.40 -.10 -2.9 Etf VirtEM N EMEM 28.57 24.58 25.40 59 25.83 25.38 -.69 -3.1tETF Virt n N CUMB 26.08 24.38 1 24.41 4 24.68 24.38 -.08 -4.2 ETF PrMtl N GLTR 68.06 59.21 8 64.42 139 64.98 64.20 -1.41 -.9 ETFS Com N BCI 25.79 18.58 36 24.93 122 24.97 24.74 -.09 +1.8 ETFS Comd N BCD 27.04 23.25 1 26.77 6 26.81 26.65 -.14 +4.0sETFS EnCm N BEF 27.63 22.55 2 27.63 3 27.63 27.51 +.78 +8.9 ETFSGold N SGOL 132.10 117.19 22 128.01 196 128.86 127.24 -1.16 +1.5 ETF Pall N PALL 107.47 71.96 20 92.59 100 94.47 91.69 -5.52 -8.8 ETF Plat N PPLT 97.94 83.35 262 86.97 393 88.91 86.26 -1.24 -1.7tEV Engy Q EVEP 1.68 .13 896 .14 2582 .15 .13 -.01 -73.5tEXFO g Q EXFO 5.40 3.65 1 3.65 47 3.90 3.65 -.15 -16.1 EagleBncp Q EGBN 18 69.80 46.20 71 59.80 567 61.45 58.36 -.25 +3.3 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 4 19.75 48 20.95 19.70 -1.15 -5.7 EagleBkS rs Q EGLE 5.75 4.18 130 5.23 842 5.40 5.13 -.03 +16.7 EagleCGr A GRF .50e 2.4 8.59 7.11 2 7.43 25 7.71 7.40 -.13 -6.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 15.50 9 15.80 15.50 -.27 -4.1 EagleGrInc N EGIF 1.31 8.5 17.58 14.83 16 15.33 59 15.37 15.11 +.12 -7.6 EagleMat N EXP .40 .4 24 122.49 86.51 238 101.57 1857 103.35 98.85 +.69 -10.4 EaglePhm Q EGRX 17 97.15 45.05 160 53.99 713 55.98 52.60 -.95 +1.1 EaglePtCr N ECC .80 4.3 21.60 17.28 45 18.53 453 18.57 17.90 +.14 -1.5 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 1 25.45 11 25.58 25.37 +.08 -1.5 EaglePt 20 N ECCZ 1.75 7.0 26.00 24.70 25.17 11 25.20 25.17 -.01 +.1 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 4 26.12 6 26.30 25.98 +.12 -.7 EagleP27 n N ECCY 26.50 24.80 3 25.36 10 25.48 25.04 -.02 -.2 Earthstone N ESTE 13.83 7.85 71 10.33 463 10.80 10.21 +.03 -2.8 EstWstBcp Q EWBC .80 1.2 20 69.25 52.86 961 67.44 4253 67.66 65.59 +1.90 +10.9 EastrAcq n Q EACQ 10.30 9.25 147 10.25 158 10.26 10.20 +1.5 EastGvP n N DEA 1.04 5.0 31 22.32 19.03 547 20.73 1643 20.83 20.05 +.61 -2.9 EasternCo Q EML .44 1.5 39 31.50 24.00 5 28.80 70 29.89 28.05 +.70 +10.1 Eastgrp N EGP 2.56 2.9 31 95.03 76.44 264 88.55 1442 89.32 84.31 +3.91 +.2 EastChem N EMN 2.24 2.1 14 112.45 76.11 1416 104.60 5784 108.14 102.50 -2.74 +12.9 EKodak N KODK 9 13.28 2.95 456 5.10 2478 5.10 4.80 +.20 +64.5 EastsDist n Q EAST 7.75 3.35 18 7.10 84 7.20 6.73 +.10 +76.2 Eaton N ETN 2.64f 3.5 17 89.85 69.82 3402 76.15 14593 79.63 74.71 -2.91 -3.6 EatVn 22 n N EFL 10.09 9.08 94 9.58 382 9.65 9.38 +.14 +3.7 EatV HiIn21 N EHT .60 6.2 10.52 9.34 33 9.74 251 9.87 9.71 -.08 -2.6 EV CAMu A EVM .68 6.7 12.89 10.15 70 10.23 272 10.28 10.15 -.02 -11.1 EVCAMu2 A EIA .62 5.8 13.00 10.55 4 10.67 56 10.73 10.60 -.06 -7.2tEVCAMu A CEV .71 6.2 13.01 11.23 17 11.40 92 11.43 11.23 +.03 -6.3 EatnVan N EV 1.24f 2.3 21 60.95 42.65 237 54.85 1647 55.90 54.32 -.06 -2.7 EV EnEq N EOI 1.04 6.9 15.15 12.94 204 15.03 762 15.03 14.57 +.33 +3.6 EV EEq2 N EOS 1.05 6.4 16.85 14.13 88 16.50 551 16.50 16.00 +.21 +8.4 EV FltRt N EFT .91 6.0 15.33 14.03 128 15.10 785 15.20 15.06 +.03 +5.4 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 22 16.69 73 16.69 16.51 +.12 +2.3 EV LtdDur A EVV 1.22 9.4 14.29 12.91 183 13.02 983 13.05 12.94 +.09 -4.6tEV MAMu A MAB .65 5.2 16.00 12.35 9 12.61 17 12.61 12.35 +.01 -4.5tEVMAMu A MMV .69 5.5 14.04 12.28 12.37 10 12.42 12.28 +.06 -5.6tEV MIMu A MIW .71 5.6 14.39 12.52 16 12.71 26 12.73 12.52 -.01 -5.6tEVMIMu A EMI .71 5.7 14.52 12.04 45 12.51 64 12.52 12.04 +.39 -2.5tEVMuniBd A EIM .77 6.5 12.99 11.60 196 11.69 863 11.84 11.60 -.16 -6.6 EVMuni2 A EIV .70 6.0 12.95 11.47 6 11.61 52 11.68 11.55 -.01 -5.7 EVMunTT N ETX .85 4.5 21.20 18.81 14 19.02 81 19.03 18.84 +.02 -8.2 EV MuIT N EVN .85 7.4 13.13 11.39 54 11.54 356 11.60 11.45 -.04 -6.9tEV NMuOp N EOT 1.03 5.1 23.54 20.11 28 20.29 186 20.34 20.11 -.10 -9.9 EV NJMu A EMJ .75 6.4 13.52 11.51 1 11.72 39 11.76 11.56 +.11 -5.7 EVNJMu A EVJ .73 6.5 12.95 10.99 6 11.23 119 11.25 11.05 +.14 -4.3tEVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.73 65 10.83 10.48 +.12 -7.2tEV NYMu A ENX .72 6.5 13.34 11.01 40 11.11 177 11.14 11.01 -9.9tEVNYMu A EVY .74 6.1 13.56 11.84 25 12.07 95 12.19 11.84 +.17 -5.0 EV DivCrd s Q OKDCC 100.08 50.00 100.08 2 100.08 100.08 +99.9tEV OHMu A EIO .70 6.1 14.70 11.35 3 11.48 11 11.49 11.35 +.03 -9.6 EVOHMu A EVO .73 5.9 14.11 12.10 2 12.42 22 12.49 12.33 -.06 -4.7 EV PAMu A EIP .77 6.5 13.39 11.62 10 11.83 27 12.00 11.75 -.15 -4.9tEVPAMu A EVP .73 6.4 12.66 11.27 4 11.39 21 11.40 11.27 -.04 -6.6 EVRiskMgd N ETJ 1.12 12.1 9.92 8.74 141 9.23 830 9.25 9.08 +.06 -4.2 EV SrFlt N EFR .95 6.5 15.06 14.01 118 14.72 548 14.90 14.69 -.10 +1.9 EV SrInc N EVF .42 6.2 6.90 6.31 80 6.78 729 6.80 6.70 +4.0tEVShDur N EVG 1.08 8.0 14.64 13.31 78 13.58 222 13.64 13.31 +.23 -5.4 EVTxABdO N EXD 1.16 11.9 11.98 9.17 13 9.78 137 9.89 9.60 +.14 -4.6 EV TxAd N EVT 1.74 7.8 24.43 21.01 101 22.35 469 22.35 21.90 +.17 -4.0 EV TxAG N ETG 1.23 7.3 18.45 16.06 83 16.89 672 16.94 16.58 +.01 -2.5 EV TxAOp N ETO 2.16 8.3 26.83 22.60 22 25.88 136 25.94 25.28 +.47 +1.9 EV TxDiver N ETY 1.01 8.4 12.57 10.17 307 12.03 1459 12.03 11.70 +.11 -1.3 EVTxMGlo N EXG .98 10.6 9.84 8.02 359 9.21 2669 9.21 8.98 +.13 -1.8 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 25 15.84 197 15.89 15.54 +.15 -5.3 EVTxGBW N ETW 1.17 10.1 12.74 11.15 160 11.62 1461 11.65 11.41 -.03 -2.5 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 205 15.01 1033 15.04 14.69 +.07 -2.3 Ebix Inc s Q EBIX .30 .4 25 87.50 52.40 127 77.35 730 79.03 76.40 +.70 -2.4tEchelon rs Q ELON 7.20 4.09 4 4.14 36 4.43 4.09 -.20 -25.3 EchoGLog Q ECHO 65 32.95 13.00 427 27.40 3145 30.45 26.25 -2.50 -2.1 EchoStar Q SATS 13 62.50 51.70 233 53.22 858 55.60 52.51 -1.73 -11.2 EclipseRs N ECR 18 3.10 1.23 630 1.29 3539 1.35 1.23 +.03 -46.3 Eco-StimE Q ESES 1.97 .86 48 .96 687 1.13 .90 -.13 -23.8 Ecolab N ECL 1.64 1.1 31 150.46 125.05 1197 146.71 7022 149.64 143.74 -1.84 +9.3 EcologyEn Q EEI .40 3.1 13.06 10.25 15 12.85 74 12.95 11.55 +1.20 +22.4sEcopetrol N EC .16e .7 22.66 8.60 723 21.87 6977 22.66 20.87 -.07 +49.5 Edenor N EDN 63.29 28.88 39 52.78 277 57.91 51.89 -3.97 +6.2 EdgeTher n Q EDGE 17.77 .95 542 1.16 5336 1.32 1.13 +.02 -87.6 Edgewater Q EDGW 7.64 5.19 23 5.73 61 5.95 5.49 +.04 -8.2 Edgewell N EPC 11 78.04 42.00 736 44.49 4238 45.09 42.32 +1.83 -25.1 EdisonInt N EIX 2.42f 3.7 15 83.38 57.63 1429 65.79 8235 66.60 63.73 +1.67 +4.0 EditasM n Q EDIT 45.02 13.12 583 32.98 4116 35.10 31.44 -1.48 +7.3 EducRltTr N EDR 1.56 4.8 24 40.84 30.07 697 32.55 3140 32.68 31.53 +.89 -6.8 EducDevel Q EDUC .36 1.5 41 27.93 6.90 40 24.40 123 26.45 23.72 -1.35 +28.8 EdwLfSci s N EW 40 143.22 100.20 1312 129.29 12970 138.89 123.00 -7.80 +14.7 eGain Q EGAN 9.50 1.45 123 8.50 571 9.30 8.30 -.45 +61.9 EgaletCp Q EGLT 4.48 .55 689 .67 1280 .68 .60 +.04 -33.3 eHiCarSvc N EHIC 13.43 8.89 61 13.05 1427 13.25 12.84 +12.8 EigerBio rs Q EIGR 16.20 6.10 66 9.15 428 10.45 8.80 -1.30 -34.4 8x8 Inc N EGHT 20.55 10.30 363 20.10 1962 20.35 19.15 +.50 +42.6 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.69 158 12.19 553 12.22 11.98 +.09 -19.9 EksoBio n Q EKSO 4.77 .99 408 1.86 1284 1.88 1.62 +.25 -12.7 ElPasoEl N EE 1.34 2.6 22 61.15 48.05 143 51.35 827 51.55 49.05 +2.30 -7.2 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 47.00 3 47.89 47.00 -.60 -3.6 ElPolLoc h Q LOCO 46 14.85 9.05 888 10.20 1711 10.20 9.65 +.40 +3.0 ElbitIm rs Q EMITF 3.59 2.12 3 2.69 41 2.72 2.52 -.02 -5.3 ElbitSys Q ESLT 1.76 1.5 19 153.13 113.59 33 118.82 126 125.03 117.92 -4.79 -10.9 EldorGld g N EGO .02e 10 3.76 .80 11103 .96 48739 .97 .90 -.03 -33.2 EldorRsts Q ERI 53 43.15 17.30 345 40.55 2567 41.65 39.20 +.15 +22.3 ElectSci Q ESIO 30 27.72 6.52 854 17.94 2679 19.48 17.75 -1.17 -16.3 ElectroSen Q ELSE 12 5.24 2.96 4 4.02 18 4.13 3.97 -.03 -.7 Electrmed A ELMD 21 7.96 4.12 15 5.36 36 5.49 5.25 +.06 -11.7 ElectArts Q EA 26 131.13 92.31 2533 117.47 14496 122.39 115.81 -3.42 +11.8 EFII lf Q EFII 50.98 25.28 385 28.75 1944 29.49 28.55 -.40 -2.6sElectrAc n Q ELEC 10.45 9.93 0 10.45 16 10.45 10.44 +.01 +1.3 ElevCr n N ELVT 9.48 5.90 154 7.52 391 7.63 7.28 +.03 -.1sElevenBio Q EBIO 2.60 .62 7057 2.51 42918 2.60 1.83 +.60 +209.5 EliLilly N LLY 2.25f 2.7 27 89.09 73.69 3187 82.73 26020 83.56 78.92 +3.67 -2.0 Elk HiQPfd N EPRF 25.00 22.14 2 23.12 9 23.58 22.92 -.03 -2.6 Elkh LoVl n N LVHB 34.44 29.71 4 31.28 118 31.44 30.76 -.03 -3.4 EllieMae N ELLI 65 114.95 79.71 1561 94.49 4275 96.25 87.11 +4.84 +5.7 EllingtnF N EFC 1.76 11.8 11 17.00 14.12 76 14.90 255 14.99 14.83 +.05 +2.7 EllingtRM N EARN 1.48 12.9 9 15.74 10.23 66 11.43 406 11.47 10.92 +.53 -5.1 EllswthFd A ECF .80e 8.7 9.88 8.77 159 9.24 260 9.25 9.05 +.10 -1.8 Ellswt pfA A ECFpA 1.31 5.6 26.20 23.39 23.60 11 23.96 23.50 -.32 -6.1 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 5 20.50 17 20.75 20.35 +.2stEloxxPh n Q ELOX 357 11.40 357 12.99 11.11 EltekLtd rs Q ELTK 8.95 2.65 4 3.83 48 3.97 3.57 -.10 -6.1 eMagin A EMAN 3.00 1.23 54 1.55 147 1.60 1.45 +.08 -6.1 EAndinA N AKO/A .68e 2.6 28.25 21.51 0 26.01 4 27.80 26.01 -.85 -1.9sEAndinB N AKO/B .74e 2.4 31.80 22.99 7 30.80 51 31.80 29.68 -.75 +5.2 Embraer N ERJ .13e .5 28.55 17.58 1622 25.95 4839 27.73 25.13 -1.46 +8.4 EmclaireF Q EMCF 1.12f 3.3 17 33.98 26.50 0 33.45 4 33.50 31.05 +.70 +10.2tEmcore Q EMKR 1.50e 20 12.20 4.40 193 4.58 1198 4.85 4.40 -.13 -29.1 EmerExp n N EEX .28 1.4 24.56 18.19 44 19.51 710 20.02 19.44 -.03 -4.1 EmergeES N EMES 2.68m 14.35 5.65 320 7.23 1791 7.65 6.75 +.02 +.6 EmergBio N EBS 30 55.91 28.85 159 52.34 1219 55.14 51.24 -1.91 +12.6 EmersonEl N EMR 1.94 2.9 26 74.45 56.77 4801 67.82 17698 71.29 66.80 -2.38 -2.7 EmerR hs A MSN 1.89 1.07 3 1.48 31 1.49 1.42 +.02 +1.4 EmmisC rs Q EMMS 1 4.80 2.33 2 4.57 78 4.74 4.36 -.14 +29.8 EmpirRst rs Q NYNY 30.98 15.88 2 18.50 19 20.00 18.30 -1.40 -31.5 EmpOPES N ESBA .34 2.0 21.53 15.17 13 17.42 168 17.52 16.44 +1.00 -15.8 EmpOP60 N OGCP .34 2.0 21.30 15.28 14 17.37 29 17.47 16.46 +.98 -14.8 EmpOP250 N FISK .34 1.9 21.26 16.24 9 17.45 29 17.51 16.47 +1.03 -14.5 EmpStRTr N ESRT .34 1.9 45 21.66 16.23 2472 17.51 16523 17.62 16.47 +1.00 -14.7 EmployH N EIG .80 1.9 14 50.45 38.35 102 41.25 535 41.70 40.00 -.25 -7.1 EElChile N EOCC 1.07e 4.5 29.41 21.65 68 23.99 1390 24.14 23.02 -.16 -10.9 EnLinkLP N ENLK 1.56 10.8 18.58 12.75 1299 14.48 4347 14.58 13.72 +1.02 -5.8 EnableMid N ENBL 1.27 8.9 15 16.98 12.89 222 14.25 1284 14.29 13.38 +.41 +.2 EnantaPh Q ENTA 95.91 29.46 67 94.56 535 94.69 85.70 +7.07 +61.1 EnbrdgEM N EEQ 1.40t 18.78 8.51 483 9.80 3603 9.97 9.35 +.09 -26.8 EnbrdgEPt N EEP 1.40 13.2 12 19.47 9.05 868 10.60 5284 10.66 10.03 +.15 -23.2tEnbridge N ENB 2.68 42.31 29.00 5448 29.80 28406 31.22 29.00 -1.41 -23.8 EnCana g N ECA .06 .5 21 14.31 8.01 8967 12.34 38476 13.02 12.27 -.39 -7.4sEncompHlth N EHC 1.00 1.6 23 59.70 42.21 1153 61.54 3034 62.34 56.24 +3.62 +24.5 EncoreCap Q ECPG 13 52.00 32.21 92 44.65 555 45.65 44.40 -.25 +6.1 EncorW Q WIRE .08 .2 17 58.70 37.30 43 53.15 269 56.50 52.05 -2.95 +9.2 EndvSilv g N EXK 51 3.39 1.94 690 3.04 5062 3.08 2.93 -.02 +27.2 Endo Intl Q ENDP 14.15 5.27 6030 6.00 21200 6.15 5.50 +.49 -22.6 Endocyte Q ECYT 11.54 1.17 494 9.40 2985 9.65 8.75 -.01 +119.6 Endologix Q ELGX 7.66 3.75 327 4.29 2104 4.59 4.06 -.31 -19.8 EndurIntl Q EIGI 9.50 6.95 447 7.40 2125 7.65 7.30 -.10 -11.9 EnduroRT N NDRO 1.55e 43.7 10 3.65 2.18 97 3.55 842 3.65 3.45 +.01 +12.7 Energen N EGN .08 .1 23 69.24 46.16 865 65.14 5625 68.39 64.95 -2.58 +13.1 Energizer n N ENR 1.16 2.0 20 64.00 40.64 644 57.54 3233 59.00 55.68 -.26 +19.9 Energous Q WATT 33.50 6.91 601 18.31 4061 20.28 18.19 -1.54 -5.9 EngyFocus Q EFOI 3.52 1.51 32 2.83 171 2.90 2.51 +.16 +15.5 EnFuel grs A UUUU 2.09 1.30 484 1.88 1277 1.95 1.76 -.06 +5.0 EnrgyRec Q ERII 11.30 6.13 262 8.29 1079 8.70 8.06 -.39 -5.3 EgyTrEq s N ETE 1.22 7.8 19 19.50 12.80 3152 15.69 14597 16.06 15.18 -.18 -9.1 EngyTrfPt N ETP 2.26 12.6 17 23.86 15.06 4922 17.94 27509 18.72 17.72 -.21 +.1 EnrgXXi hn Q EGC 28.80 3.41 126 5.60 1391 6.00 5.40 -.39 -2.4sEnerpls g N ERF .12e 1.0 15 12.47 6.52 807 11.59 4484 12.47 11.50 -.10 +18.4 EnersisAm N ENIA .21e 1.8 12.11 9.07 1185 11.60 4798 11.68 11.41 -.05 +3.8 EnerChile N ENIC .22e 3.5 6.57 5.03 381 6.32 1985 6.45 6.24 -.09 +11.3 EnerSys N ENS .70 1.0 24 84.74 61.33 98 69.44 728 72.85 68.80 -.95 -.3 Engility N EGL 35.63 21.19 107 25.77 460 27.42 25.55 -1.10 -9.2 EnLinkLLC N ENLC 1.05f 7.1 13 20.00 13.80 272 14.85 2348 15.38 14.40 +.41 -15.6 Ennis Inc N EBF .80 4.4 14 21.50 15.90 77 18.20 452 20.70 17.98 -2.15 -12.3sEnovaIntl N ENVA 22 23.65 11.15 1692 28.75 2499 29.35 21.75 +6.00 +89.1 Enphase Q ENPH 5.58 .65 937 4.26 8882 5.20 4.21 -.65 +76.8 EnPro N NPO .88 1.2 43 94.79 65.12 185 76.06 820 80.00 75.71 -3.54 -18.7 ENSCO N ESV .04 .7 8.22 4.10 12872 5.45 71363 6.28 5.41 -.53 -7.8 Enservco A ENSV 1.20 .27 236 1.03 1538 1.05 .93 +.07 +59.9 EnsignGp s Q ENSG .18 .6 33 29.24 17.09 92 27.80 636 28.48 27.47 -.22 +25.2 EnstarGp Q ESGR 13 237.30 180.50 10 212.10 91 216.50 211.33 -2.45 +5.7 EnSync A ESNC .80 .31 145 .37 1482 .43 .36 -.01 -6.5 EntegraFn Q ENFC 24 30.70 22.00 5 28.85 30 29.20 28.25 +.35 -1.4 Entegris Q ENTG .28 .9 33 38.25 21.78 1203 32.60 6223 34.10 32.25 -1.15 +7.1 Entercom N ETM .36 3.5 13 12.60 9.25 1257 10.40 5524 10.70 10.05 +.35 -3.7 EntArk66 n N EAI 1.22 5.0 25.29 23.08 17 24.33 141 24.37 24.06 +.07 -3.2 EntArk 63 N EAE 1.19 5.0 25.60 22.51 12 23.95 41 24.27 23.25 -.15 -3.9 EntArk 52 N EAB 1.23 5.0 25.45 23.26 7 24.26 24 24.52 23.90 +.06 -3.8 Entergy N ETR 3.56 4.3 36 87.85 71.95 1950 82.11 7456 82.42 78.21 +3.13 +.9 EntLA 66 N ELC 1.22 5.0 25.17 22.89 15 24.38 98 24.42 24.02 +.23 -1.8 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 5 24.68 34 24.99 24.45 -.08 -1.7 EntLA 63 N ELU 1.18 4.9 25.72 22.61 4 23.80 34 24.25 23.11 -.46 -4.1 EntMS FtM N EMP 25.49 23.00 10 24.35 45 24.35 24.00 +.22 -3.2 EntgyNO n N ENO 26.99 24.25 14 25.27 37 25.47 25.13 +.10 -1.4 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 2 24.19 3 24.41 24.14 -.33 -3.1 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 1 25.30 30 25.45 25.10 +.13 -4.6 EntBcpMA Q EBTC .58 1.6 20 38.25 29.02 3 36.30 26 36.67 35.30 +.19 +6.6sEntFinSv Q EFSC .44 .9 18 51.13 36.65 123 50.85 661 51.13 48.20 +2.50 +12.6 EntProdPt N EPD 1.71f 6.5 21 29.51 23.10 4004 26.48 29806 27.40 26.20 +.32 -.1 Entravisn N EVC .20 4.2 48 7.90 4.35 262 4.80 1725 5.15 4.65 -.25 -32.9 EntrResc A EGI .69 .21 36 .36 229 .40 .36 -.02 -40.3 Envestnet N ENV 44 60.28 33.95 157 54.00 864 55.60 53.00 -1.05 +8.3 EnviroStr A EVI .20e 75 43.10 18.90 6 36.80 56 38.90 36.05 -8.0 EnvisnHl n N EVHC 64.00 23.79 3220 37.75 13971 38.22 36.50 +.34 +9.2 Enviva n N EVA 2.46f 9.0 31.95 25.01 15 27.40 100 27.95 26.85 -.35 -.9 EnzoBio N ENZ 12.04 5.35 115 6.05 778 6.19 5.98 -.10 -25.8 Epizyme Q EPZM 21.40 9.30 172 13.15 3600 16.35 12.56 -2.70 +4.8 ePlus s Q PLUS 21 97.75 67.65 50 80.30 221 80.90 78.55 +.20 +6.8 Equifax N EFX 1.56 1.4 20 147.02 89.59 904 114.28 5279 120.63 113.45 -4.60 -3.1 Equinix Q EQIX 8.00 1.9 495.35 370.79 483 421.15 2521 422.19 405.13 +15.09 -7.1 EqtyBcsh n Q EQBK 25 40.94 29.13 40 38.72 196 40.08 38.65 -1.01 +9.3 EquityCmw N EQC 31 32.35 27.96 445 31.16 2435 31.27 30.27 +.88 +2.1 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 2 25.60 11 26.00 25.50 +.09 -2.8 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 79.71 270 89.48 1835 89.71 86.83 +2.45 +.5 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 1712 61.95 8611 62.28 59.87 +1.84 -2.9 EquusTR N EQS 30 3.00 2.16 3 2.38 19 2.41 2.28 -.02 -.8 EraGroup N ERA 10 12.78 8.00 85 10.59 289 10.68 9.58 +.89 -1.5 Ericsson Q ERIC .13e 1.7 7.93 5.52 7128 7.59 84401 7.89 7.53 -.19 +13.6 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 22 117.01 134 119.69 115.88 -.92 -4.0 ErinEn rs A ERN 4.00 1.15 1.63 516 2.70 1.50 -1.08 -40.9 Eros Intl N EROS 16.90 6.65 191 11.05 1591 11.80 10.70 -.60 +14.5 ErytechP n Q ERYP 30.56 17.50 0 20.65 4 21.62 20.50 -.76 -6.2 Escalade Q ESCA .50 3.8 14 14.40 11.31 9 13.10 57 13.45 12.90 +.15 +6.5 EscoTech N ESE .32 .6 19 66.80 50.30 39 57.15 269 59.50 56.83 -1.60 -5.1 Esperion Q ESPR 82.68 30.95 476 71.69 1853 74.97 68.54 -2.00 +8.9 Espey A ESP 1.00 3.8 53 27.10 21.07 1 26.07 8 26.67 25.93 -.63 +8.8 EsqFnHld n Q ESQ 25.92 14.51 13 24.20 83 25.00 24.00 -.20 +22.6 EssaPh gs Q EPIX 51.00 2.00 8 3.85 607 5.10 2.94 +.65 -12.1tEssendant Q ESND .56 7.0 18.30 7.20 1043 7.96 3574 9.66 7.20 -1.48 -14.1 Essent N ESNT 9 50.08 32.91 682 33.97 4224 35.62 33.47 -.40 -21.8 EssexPT N ESS 7.00 2.9 28 270.04 214.03 375 241.19 2059 242.41 235.52 +1.80 -.1 EsteeLdr N EL 1.52f 1.0 50 153.88 87.02 1323 148.74 8323 149.89 144.81 +.01 +16.9 Esterline N ESL 17 102.70 67.15 209 73.85 809 75.90 72.18 -1.40 -1.1sEstreAm n Q ESTR 12.00 8.39 15 11.75 60 12.50 10.21 +1.17 +36.0 EtfSilver N SIVR 17.70 14.92 183 16.11 697 16.35 16.00 -.57 -2.5 EthanAl N ETH .76 3.3 16 33.13 21.50 572 22.95 1572 23.50 21.70 +.90 -19.8 Etrac2xMtg N MORL 3.31e 22.5 19.50 12.50 205 14.70 1083 14.82 14.20 +.39 -16.7 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 1 69.62 14 69.62 66.93 +2.08 -4.9sEtrCrdOil n N OILX 39.68 25.90 1 39.40 2 39.68 39.15 +2.62 +20.9tEtHiDLwV N HDLV 2.57e 10.1 33.35 24.16 9 25.33 38 25.40 24.16 +.83 -21.3 Etr2xSPX N SPLX 73.35 35.85 53.15 8 54.31 52.19 -.32 -2.0 Etr2xCEFd N CEFL 2.88 18.0 18.98 15.40 60 15.97 477 16.15 15.66 +.06 -11.9 EtrcDvsHi N DVHL 2.85e 15.5 23.30 17.57 4 18.40 25 18.40 17.93 +.21 -9.0 EtrWFxEn N LMLP 1.90e 12.9 19.00 13.31 1 14.68 60 15.47 14.53 -.33 -6.8 EtracReit N LRET 2.00e 9.2 27.57 19.32 2 21.66 3 21.66 20.21 +.27 -17.6 UBS VlHdg N XIVH 82.84 11.86 10 13.57 19 13.66 12.95 +.20 -82.4 Etr EnhGl N FIHD 191.45 141.60 13 164.34 82 164.68 159.08 +.44 -4.5 FI EnhEu n N FIEE 202.02 156.75 1 172.64 35 174.38 170.14 -.81 -2.7 Etr SP MLP N MLPZ .06p 55.76 31.45 1 35.61 6 36.52 34.96 -.21 -16.9 Etr MLP In N MLPQ .08p 52.95 25.63 13 30.55 237 32.00 29.65 +.43 -18.9 Etr2xLevLg N LBDC 2.89e 20.1 21.53 13.65 0 14.39 2 14.46 14.21 +.13 -11.7 EtrMtgReit N MRRL 1.70e 19.46 11.51 2 14.72 39 14.75 14.20 +.51 -16.9 EtrSCHiDv N SMHD 3.06e 18.3 23.61 14.27 69 16.74 201 16.77 15.68 +.94 -14.7 Etsy n Q ETSY 43 30.95 9.90 902 29.50 7835 30.86 28.24 -.51 +44.3 EuroTech Q CLWT 5.65 2.00 13 2.29 31 2.50 2.25 -.21 -30.8 Euronav n N EURN 2.41e 9.65 6.90 781 8.20 2838 9.05 8.10 -.75 -11.4 Euronet Q EEFT 18 101.07 70.67 905 79.40 4999 79.98 74.00 +2.62 -5.8 EuroEqFd N EEA .17e 1.7 10.88 8.74 5 9.76 33 9.84 9.65 -.05 -1.1 Euroseas rs Q ESEA 2.73 1.13 11 2.35 113 2.40 2.25 +.10 +38.0 EvansBc A EVBN .92f 2.0 18 47.08 37.15 7 45.30 49 47.00 43.00 +.50 +8.1 Ever-Glory Q EVK 9 3.90 1.96 6 3.85 24 3.85 3.55 +.20 +63.6 Everbrdg n Q EVBG 39.12 21.56 218 37.00 1262 38.70 36.53 -.32 +24.5 Evercore N EVR 1.60f 1.6 23 103.05 66.80 469 100.55 3320 101.30 91.35 +6.85 +11.7 EverestRe N RE 5.00 2.1 26 277.17 208.81 364 236.72 1928 248.67 229.62 -10.27 +7.0 EveriHldgs N EVRI 8.99 6.05 374 6.25 2228 6.49 6.18 -.22 -17.1 EversrceE N ES 2.02f 3.3 20 66.15 55.93 1289 60.62 8169 60.89 58.75 +1.40 -4.1 EvrspnTc n Q MRAM 25.39 6.40 30 7.30 171 7.97 7.30 -.31 -2.7 Evertec N EVTC .40 2.2 15 19.53 12.60 403 18.20 2563 18.28 17.60 +.45 +33.3 EvineLive Q EVLV 1.62 .76 935 1.10 16393 1.43 .78 +.29 -21.4 EvofemBio Q EVFM 12.56 .30 8 7.63 122 7.90 6.36 +1.38 +291.3 Evogene Q EVGN 5.75 2.66 3 3.17 17 3.20 3.02 +.15 +3.3 EvokePhm Q EVOK 4.09 1.85 34 2.43 166 2.44 2.30 +.04 +7.5 EvolentH n N EVH 27.50 10.30 809 16.75 3608 16.90 16.20 -.10 +36.2tEvolus n Q EOLS 12.97 7.03 112 7.06 423 8.10 7.00 -.89 -38.6sEvolPetrol A EPM .40f 4.4 19 9.15 6.35 135 9.15 1158 9.25 8.30 +.75 +33.6tEvolvgSys Q EVOL .44 11.7 10 5.85 3.60 28 3.75 58 3.85 3.60 -.10 -20.2tEvoquaWt n N AQUA 25.36 20.40 540 20.44 2002 22.53 20.24 -2.04 -13.8 ExOne Q XONE 14.43 6.72 127 7.00 542 7.99 6.91 -.94 -16.7 ExactSci h Q EXAS 63.60 23.71 7584 52.02 21474 53.68 44.85 +4.50 -1.0 ETYldShHi N YYY 1.92 10.4 20.00 18.26 26 18.43 244 18.53 18.28 -.06 -5.4 ExTrRobo Q ROBO .07e .2 46.20 32.37 492 40.45 2302 42.13 40.34 -1.77 -2.1 RxVlmxWk A VMAX 31.03 2.69 1 22.20 6 22.87 22.11 +.03 +81.4 Ber US Rs n N BERN 29.41 24.94 27.55 1 28.02 27.55 -.38 +2.5 ExTTactUS N HTUS 29.30 24.04 5 26.40 35 26.46 26.19 -.06 -2.7 ETF IndExp N TETF 21.64 15.10 1 20.49 10 20.89 20.30 -.16 +7.6 RxVlmxInF A VMIN 46.55 2.37 79 2.86 367 2.90 2.72 +.05 -91.7 ExTGldSP N GHS 36.05 28.75 3 32.94 6 33.08 32.34 -.22 +.8 ETEMeCmc N EMQQ .02p 43.50 29.90 122 37.17 608 37.88 35.96 -.49 -2.3 ExelaTch n Q XELA 10.00 4.37 94 4.58 600 4.88 4.52 -.07 -11.1 Exelixis Q EXEL 44 32.50 18.03 2443 21.34 12626 21.42 20.11 +.47 -29.8 Exelon N EXC 1.38f 3.5 11 42.67 33.30 3296 39.85 25054 39.96 38.49 +1.25 +1.1 ExlSvcHld Q EXLS 42 64.34 46.56 56 58.34 347 58.86 57.19 +.13 -3.3 Expedia Q EXPE 1.20 1.0 45 161.00 98.52 6927 115.07 21897 118.00 105.87 +5.30 -3.9 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 889 64.54 4129 64.92 62.98 +.34 -.2sExponent s Q EXPO 1.04 1.2 52 87.53 56.95 54 86.90 433 87.53 85.25 +1.05 +22.2 Express N EXPR 25 11.34 5.28 1357 7.88 8088 7.92 7.15 +.59 -22.4 ExpScripts Q ESRX 10 85.07 55.80 1747 77.21 12382 77.73 72.88 +3.72 +3.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 60

ExtendStay N STAY .84f 4.3 48 21.28 16.27 2724 19.51 8853 20.23 19.43 -.57 +2.7 Exterran n N EXTN 33.69 23.29 123 29.36 444 30.44 28.79 -.13 -6.6sExtraSpce N EXR 3.12 3.5 22 89.62 71.34 658 89.77 3847 90.04 85.50 +3.68 +2.7 ExtrOilGs n Q XOG 17.34 10.28 1261 14.07 10050 14.27 13.17 +.36 -1.7 ExtrmNet Q EXTR 15.55 7.42 902 10.64 4925 11.05 10.41 -.23 -15.0 ExxonMbl N XOM 3.28f 4.2 17 89.30 72.16 16227 77.79 74447 80.90 76.48 -1.21 -7.0sEyePtPh Q EYPT 2.75 .93 2092 2.29 16038 2.75 1.56 +.56 +112.0 EyegatePh Q EYEG 2.43 .29 830 .57 14368 .66 .48 +.03 -47.2 Eyenovia n Q EYEN 10.74 7.32 6 8.55 25 9.00 8.50 +.12 -13.8 Ezcorp Q EZPW 19 14.30 7.55 363 13.35 1567 13.60 13.00 +.10 +9.4F -:sF5 Netwks Q FFIV 21 161.99 114.63 758 160.84 4333 161.99 154.83 +3.88 +22.6tFAT Br n Q FAT .12p 13.99 5.54 12 5.75 44 6.46 5.54 -.57 -35.5 FB Finl n N FBK .06p 18 45.43 32.84 41 40.66 224 42.32 40.24 -.72 -3.2 FBL Fn N FFG 1.84f 2.4 18 79.70 59.75 10 77.95 84 78.50 75.55 +2.60 +11.9stFC GlbRlty Q FCRE 1.55 .65 6496 1.19 6517 1.68 .65 +.46 +30.8sFCB Fin N FCB 22 60.20 39.90 151 58.95 1548 60.20 57.15 +.85 +16.0 FFBW n Q FFBW 12.50 10.30 0 10.98 30 11.15 10.98 -.20 -.4 FGL Hldg n N FG 12.25 8.65 300 9.58 3275 9.97 9.52 -.33 -4.9sFLIR Sys Q FLIR .64 1.2 33 53.42 33.95 1790 54.39 7831 54.82 50.78 +1.81 +16.7 FMC Corp N FMC .66 .8 15 98.70 69.93 1165 81.23 6000 83.29 79.40 -1.08 -14.2 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 18 36.89 60 37.25 36.24 +.53 +1.1 FNBCp PA N FNB .48 3.6 17 14.99 12.02 1754 13.29 14839 13.50 12.84 +.06 -3.8 FNB FL pfE N FNBpE 31.65 27.64 4 27.82 33 28.52 27.77 -.06 -4.9 FNCB Bc n Q FNCB .04p 10.00 8.79 0 9.50 30 9.85 9.29 +2.7 FTFQAntiB N BTAL 20.77 18.31 5 19.28 11 19.28 19.13 +.12 sFTFQMom N MOM 26.05 21.20 2 25.24 6 26.05 25.14 -.74 +5.0tFTFQHgDiv N DIVA 1.08e 2.9 25.73 23.17 0 23.50 4 23.50 23.17 +.12 -5.4 FqfOAsiaDv N OASI .43e 32.18 27.37 0 29.25 4 29.27 28.76 +.02 -2.5 FqfOEurDiv N OEUR .15e 26.90 23.65 5 24.92 20 25.00 24.67 -.06 -2.2 FQFO USDv N OUSA .20e 33.39 28.66 49 30.44 303 30.50 29.92 +.14 -4.6 FRP Hldgs Q FRPH 19 59.95 39.38 21 57.25 128 58.75 56.55 +.65 +29.4 FS Bncp Q FSBW .56f 1.0 13 59.81 39.40 15 56.59 64 57.00 55.67 +.28 +3.7 FS Invest N FSIC .89 11.9 7 9.83 6.95 567 7.50 4308 7.55 7.35 +.10 +2.0 FSB Bcp n Q FSBC 18.23 14.60 7 17.25 15 18.00 16.95 +.25 +1.5 FTD Cos Q FTD 20.73 3.46 324 6.50 1541 6.65 5.72 +.25 -9.6tFTE Net n A FTNW 26.25 14.50 29 16.49 171 18.00 14.50 -1.21 -.1sFTI Cnslt N FCN 24 56.94 31.65 443 55.58 2458 57.18 50.10 +4.73 +29.4 Fabrinet N FN 10 47.02 24.02 287 28.16 2610 31.03 28.01 -2.12 -1.9 Facebook Q FB 33 195.32 144.34 29773 173.59 208959 177.10 156.19 +7.31 -1.6 FactsetR N FDS 2.24 1.2 24 217.36 155.09 212 191.38 1676 196.51 190.94 -1.20 -.7 FairIsaac N FICO .08 48 179.58 131.14 328 176.54 867 177.92 165.21 +3.85 +15.2 FairmSant N FMSA 6.21 2.47 1685 5.53 8883 5.63 5.02 +.23 +5.7 FDaves Q DAVE 9.65 3.38 31 8.10 240 9.00 7.30 +.50 +23.7 FangHldg N SFUN .20e 4.2 5.58 3.01 854 4.78 7415 4.80 4.42 +.03 -14.3 Fanhua Q FANH .52e 1.9 47 33.81 7.31 125 27.51 534 27.69 25.23 +.57 +27.2tFarmerBrs Q FARM 35.85 28.30 22 28.60 199 29.10 28.20 -.25 -11.0sFarmMer s Q FMAO .52 1.2 24 45.64 24.00 10 44.68 52 45.64 40.41 +4.01 +9.5sFarmCB Q FFKT .50 1.0 21 50.80 32.60 29 50.45 735 50.90 48.80 +1.25 +31.0 FarmersNB Q FMNB .28f 1.9 18 15.95 12.80 17 15.10 110 15.45 14.85 +.15 +2.4 Farmland N FPI .51 6.8 69 10.95 7.15 167 7.55 1308 7.86 7.34 -.30 -13.0tFarmln pfB N FPIpB 1.50 6.1 27.96 24.71 11 24.75 40 25.01 24.65 -.30 -4.0 FaroTech Q FARO 65.35 32.00 202 50.58 1078 65.00 48.18 -12.88 +7.6 Fastenal Q FAST 1.48 2.9 25 58.74 39.79 3279 51.02 15259 51.16 48.52 +.90 -6.7 FateThera Q FATE 14.45 2.52 632 11.21 2636 12.35 10.91 -.08 +83.5 Fauquier Q FBSS .48 2.3 42 22.25 17.24 0 21.25 4 21.50 21.05 +.20 -3.0 FedExCp N FDX 2.00 .8 15 274.66 186.00 1244 250.33 6928 253.89 243.24 +3.21 +.3 FedAgric N AGM 2.32f 2.7 92.57 54.51 28 86.14 158 92.31 85.99 -4.26 +10.1 FdAgricA N AGM/A 2.32f 2.9 24 85.56 51.05 0 80.69 1 85.56 80.69 -1.15 +10.9 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 0 25.16 5 25.20 25.00 +.01 +.1 FAgMt pfB N AGMpB 1.72 6.7 28.80 25.52 1 25.63 29 25.89 25.54 +.06 -2.7 FedRlty N FRT 4.00 3.4 20 135.59 106.41 566 116.39 2130 116.77 110.66 +5.19 -12.4tFedRlt pfC N FRTpC 1.25 5.7 25.48 21.52 16 21.92 76 22.43 21.52 -.07 -12.9 FedSignl N FSS .28 1.3 26 24.18 15.47 141 21.80 1073 23.69 21.71 -1.77 +8.5 FedlStAc n Q FSAC 9.84 9.65 9.80 13 9.80 9.79 -.02 +.9 FedlStA un Q FSACU 10.50 9.53 2 10.35 8 10.35 10.05 +1.0 FedInvst N FII 1.08f 4.0 10 36.76 25.24 4827 26.99 10158 31.73 26.59 -4.53 -25.2 FedNatHld Q FNHC .32 1.9 22 17.50 9.78 11 17.20 100 17.40 16.91 +.20 +3.8 FedPMu N FMN .88 6.6 15.07 13.30 23 13.34 112 13.42 13.31 -.10 -5.0 FenncPhr n Q FENC 14.99 7.55 44 12.16 257 13.54 12.03 -1.18 +21.4 Ferrari n N RACE 131.20 75.10 265 121.99 1662 123.61 121.11 +.19 +16.4 Ferrellgs N FGP .40 10.9 6.07 2.87 77 3.66 1387 3.99 3.42 +.21 -14.5 Ferro N FOE 18 25.50 16.48 335 22.82 1404 24.46 22.70 -1.33 -3.3 Ferrogl n Q GSM .16 1.4 17.61 8.54 414 11.20 2395 11.40 10.88 +.11 -30.9 FiatChrys N FCAU 24.95 10.17 9582 22.51 30193 24.22 22.46 -1.10 +26.2 FibriaCelu N FBR .09e .5 22.05 8.88 1707 19.65 8016 19.87 18.87 +.08 +33.7 Fibrocll rs Q FCSC 4.64 .51 130 .57 804 .62 .55 -.05 -10.5 FibroGen Q FGEN 63.00 25.35 166 46.70 2030 48.00 45.60 +.30 -1.5tFidCorpBd N FCOR 1.58 3.3 51.30 48.42 2 48.60 39 48.84 48.42 -.18 -4.6tFidLtdTm N FLTB .98 2.0 50.75 49.26 6 49.27 98 49.46 49.26 -.20 -1.7tFidTotBd N FBND 1.20e 2.5 51.74 48.53 22 48.68 241 48.84 48.53 -.17 -3.1 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.50 7 51.00 48.52 +22.3 FidCnsDis N FDIS .40e 1.0 42.99 34.62 108 40.69 331 41.09 39.47 +.39 +4.0tFidCnsStpl N FSTA .87e 2.8 35.47 30.10 28 30.64 234 30.74 30.10 +.13 -10.7 FidEnergy N FENY .53e 2.6 21.69 17.01 211 20.51 1128 20.75 20.10 +.13 +2.3 FidFinan N FNCL .60e 1.5 43.90 33.96 152 40.62 838 41.25 40.18 -.17 -.4 FidHlthCre N FHLC .70e 1.7 44.44 35.85 55 40.74 450 40.80 39.64 +.55 +1.9 FidIndls N FIDU .56e 1.5 41.28 33.06 90 37.34 486 38.72 37.08 -1.18 -3.5 Fid Val n N FVAL 35.18 28.14 9 32.40 51 32.64 31.79 +.01 -1.4 Fid Qual n N FQAL 34.02 27.75 4 31.66 56 31.83 31.07 -.01 -.4 FidInfoTch N FTEC .42e .8 56.55 42.19 303 52.09 2189 52.90 50.59 -.45 +4.2 Fid Moment N FDMO 33.84 27.10 14 32.09 103 32.33 31.30 -.10 +2.6 Fid LowVol N FDLO 32.45 27.08 10 30.37 75 30.49 29.85 +.09 -.8 Fid RisR n N FDRR 32.71 27.43 40 30.15 198 30.15 29.50 +.21 -1.6 Fid CoreD n N FDVV 30.41 26.10 38 28.89 168 28.90 28.34 +.32 +.7 FidMsciRE N FREL .86e 3.7 25.36 21.73 102 23.08 333 23.13 22.33 +.61 -6.6 FidUtils N FUTY 1.21e 3.6 37.01 30.99 105 33.95 265 34.05 32.92 +.99 -1.6 FidTelecm N FCOM .76e 2.6 33.72 27.80 16 29.72 129 29.92 29.16 +.26 -3.9 FidelMatls N FMAT .53e 1.6 37.11 29.90 54 33.56 235 34.34 33.02 -.79 -4.2 FidNasdIdx Q ONEQ 2.29e .8 299.75 234.92 29 279.10 201 282.55 271.81 -1.45 +2.9 FidlNatFn N FNF 1.20f 3.2 14 42.52 28.93 1042 36.96 4263 38.37 36.46 -1.09 -5.8 FidNatInfo N FIS 1.28 1.4 18 103.65 81.72 2039 94.70 8865 96.63 93.87 -1.31 +.6 FidelSo Q LION .48 2.1 15 24.96 20.28 70 23.15 533 23.41 22.63 +.35 +6.2 FidClayOp N FMO 1.72f 14.7 15.66 10.27 69 11.74 784 11.93 11.34 +.26 -10.7 FidusInvst Q FDUS 1.56a 11.9 8 18.21 12.63 82 13.09 406 13.09 12.68 +.07 -13.8 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.74 16 25.75 25.26 +.10 +3.0 FiestaRst Q FRGI 25.35 15.50 200 20.50 759 20.60 19.15 +1.00 +7.9 FifthThird Q FITB .64 1.9 10 34.57 23.20 6259 33.83 40692 34.07 31.25 +2.41 +11.5 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 23 28.42 119 28.84 28.26 -.52 -.3 51job Q JOBS 97 93.16 39.65 260 81.34 1450 90.56 81.02 -7.93 +33.7 58.com N WUBA 87.65 39.40 532 84.11 4601 85.50 78.73 +.08 +17.5 FinTcII n Q FNTE 11.76 9.70 9.95 65 10.00 9.95 -.05 +.3 FinclEngin Q FNGN .32f .9 42 45.00 24.45 442 33.95 1584 35.60 33.73 -.95 +12.0 FnclInst Q FISI .96f 3.0 16 35.35 25.65 42 31.50 181 31.95 30.85 +.40 +1.3 Finisar Q FNSR 13 28.99 14.25 1704 15.74 15068 16.16 14.90 +.32 -22.7 FinLine Q FINL .46 3.4 30 16.38 6.90 814 13.58 3647 13.62 13.51 +.03 -6.5 FinjanH Q FNJN 5 4.06 1.66 306 2.99 1296 3.05 2.85 +.02 +38.4 FireEye Q FEYE 19.36 12.04 2217 17.85 12304 18.87 17.80 -.42 +25.7 FstAFin n N FAF 1.52 3.0 21 62.71 41.51 830 51.51 5227 55.14 51.41 -3.06 -8.1sFstBcpPR N FBP 24 7.10 4.48 2505 7.33 9623 7.34 6.74 +.48 +43.7 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 9 28.31 49 29.08 27.33 -.24 +4.0 FtBcpNC Q FBNC .40f 1.0 22 41.76 27.50 84 38.69 562 39.83 36.28 +2.03 +9.6 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 46 32.30 331 32.45 30.25 +.35 -5.6 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 11 14.35 74 14.65 14.30 -.20 +3.6 FstBusey rs Q BUSE .80f 2.6 21 32.88 27.33 132 30.35 533 31.46 29.40 -.21 +1.4 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 17 25.81 42 26.70 24.99 -.07 +16.7 FrstCap Q FCAP .92f 2.4 19 43.02 29.81 1 38.05 32 40.50 36.65 +.05 +3.6sFstCash N FCFS .88f 1.0 35 85.15 50.95 405 84.45 2028 85.50 80.20 +2.25 +25.2 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 30 441.51 119 443.11 422.23 +17.28 +9.6 FstCwlth N FCF .36f 2.4 24 15.67 12.05 551 15.29 3342 15.49 14.73 +.54 +6.8 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 22 31.02 125 31.93 30.61 -.16 +8.0 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 32 23.05 102 23.58 22.80 +.15 +2.0 FtConnBcp Q FBNK .64f 2.6 19 28.50 23.25 19 24.75 116 25.75 24.70 -.90 -5.4 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 35 21.75 103 22.00 21.25 -.10 +18.9tFstData n N FDC 7 19.23 14.73 8308 15.28 31385 15.58 14.73 +.16 -8.6 FstDefiFn Q FDEF 1.20 2.0 16 62.42 47.01 20 59.87 178 62.00 57.76 -1.12 +15.2sFFnclOH Q FFBC .76 2.4 20 31.85 22.80 215 31.35 2482 31.85 30.70 +.55 +19.0sFstFnBksh Q FFIN .84f 1.7 26 51.05 37.31 160 50.30 932 51.05 49.33 +.85 +11.7 FstFnIN Q THFF 1.02f 2.3 18 52.35 39.55 15 43.55 63 44.60 43.00 -.15 -4.0 FstFnNwst Q FFNW .32f 1.9 19 17.91 13.13 5 16.91 32 17.21 16.30 +.16 +9.0 FstFound s Q FFWM 22 19.84 15.06 93 18.34 795 18.65 17.74 -.14 -1.1 FstGtyBc n Q FGBI .64b 2.4 29.50 20.73 1 26.34 19 27.00 26.12 -.51 +5.4 FsHawaii n Q FHB .96 3.4 32.36 26.30 968 28.08 2169 29.67 27.85 +.07 -3.8 FstHorizon N FHN .48 2.6 16 20.86 15.84 2753 18.67 17593 19.08 18.44 -6.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 7 25.24 25 25.49 25.17 -.04 +.2 FstInRT N FR .87f 2.9 32.91 27.38 833 30.35 3663 30.51 28.53 +1.10 -3.6 FIntntBcp Q INBK .24 .7 14 42.40 25.48 30 34.90 213 36.90 34.80 -1.65 -8.5 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 25.32 3 25.53 25.30 -.21 -4.5 FstIntBc A Q FIBK 1.12 2.7 19 42.90 33.33 292 41.30 1171 41.95 40.05 +1.30 +3.1 FMajSilv g N AG 9.36 4.93 1767 6.77 11006 6.90 6.43 +.01 +.4 FstMerch Q FRME .72 1.6 19 45.42 37.09 137 43.95 607 44.47 42.86 +.92 +4.5 FstMidIll Q FMBH .68a 1.8 17 42.03 31.05 18 36.85 91 37.46 36.04 +.81 -4.4 FMidBc Q FMBI .44f 1.8 19 26.55 20.50 866 24.57 4579 25.76 24.48 -.35 +2.3 FstNwBc n Q FNWB 55 18.35 15.04 4 16.06 22 17.15 16.06 -.86 -1.5 FstRepBk N FRC .72 .8 105.52 84.56 695 93.94 4026 95.07 92.70 +1.13 +8.4 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 19 25.67 287 25.76 25.11 +.32 +.6 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 10 26.27 65 26.29 25.96 +.21 +.5 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 1 25.63 17 25.65 25.30 -.05 -.6 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 9 24.72 70 24.84 24.36 -.08 -2.7 FtRpBk pfG N FRCpG 27.50 24.09 8 25.05 58 25.30 24.92 -.12 -3.1 FstSavFin Q FSFG .60f .8 18 80.01 49.31 1 72.00 18 72.00 68.75 +2.00 +26.3sFstSolar Q FSLR 82 78.95 26.78 3826 77.95 8844 81.72 71.35 +2.44 +15.4 1stSource Q SRCE .96f 1.8 21 54.65 44.33 33 52.82 385 54.00 52.00 -.07 +6.8 FTNDXTc Q QTEC .58e .8 83.42 60.82 123 75.29 863 76.25 72.81 -.15 +4.7 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 29.71 6 29.80 29.55 +.06 +1.3 FtTr 22 n N FIV 10.10 9.02 85 9.47 469 9.52 9.38 +.06 +3.7 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 20.61 6 20.90 20.61 -.32 -1.9 FtTrGlob N FAM .90 8.2 12.15 10.98 22 11.03 110 11.21 11.01 -.16 -4.7 FT MCGr N FNY .15e .4 42.85 33.15 26 40.68 190 41.49 40.16 -.56 +3.8 FT AsiaPc Q FPA 1.01e 2.8 38.10 30.53 44 35.46 59 35.46 34.86 +.30 -.7 FT Europe Q FEP .65e 1.6 42.49 33.24 80 40.44 774 40.61 39.82 -.26 +3.5 FT LatAm Q FLN 2.01e 9.2 23.27 17.73 30 21.92 370 22.30 21.53 -.37 +7.3 FT Brazil Q FBZ 1.62e 10.0 18.24 12.96 4 16.16 12 16.31 15.71 -.14 +4.1 FT China Q FCA .68e 2.2 34.79 21.00 1 31.06 4 31.06 30.10 +.68 +4.6 FT Japan Q FJP .77e 1.3 63.38 50.56 6 58.63 73 58.94 58.12 -.14 -2.1 FT SKorea Q FKO .59e 2.1 32.08 24.27 28.76 39 28.92 28.76 -.46 -2.6 FT DevMkt Q FDT .96e 1.5 67.22 52.80 63 62.75 848 62.88 61.79 -.02 +.6 FT EmMkt Q FEM .64e 2.2 31.32 21.90 79 28.75 583 28.92 28.26 +.01 +3.0 FT Germny Q FGM 1.04e 2.0 55.51 40.83 1 50.86 26 51.31 50.12 -.61 -.7 FT MCVal N FNK .40e 1.1 37.68 32.00 4 34.88 18 35.22 34.61 -.05 -3.8 FT Canada Q FCAN .29e 1.1 27.35 22.06 57 25.90 59 25.90 25.83 -.17 -2.3 FT UK Q FKU 1.57e 3.8 42.89 35.33 1 41.12 6 41.30 40.72 -.24 +3.1 FT Switzld Q FSZ .78e 1.5 56.74 45.93 0 52.26 12 52.63 51.50 -.07 -.9 FT HKong Q FHK 2.82e 6.7 46.25 36.40 41.80 3 41.96 41.71 +.64 -1.5 FT SCGr N FYC .04e .1 45.44 36.00 17 44.20 87 44.83 43.51 -.36 +4.0 FT EmMSC Q FEMS 1.65e 3.9 47.47 35.25 21 42.60 220 43.14 42.13 -.72 -1.7 FTDvMkSC Q FDTS .97e 2.2 48.51 36.10 1 44.14 35 44.82 43.37 -.73 -.6 FT SCVal N FYT .26e .7 38.64 32.07 5 36.59 29 36.76 36.20 +.40 -.7 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.00 3 45.76 93 45.99 45.13 -.17 +4.2 FT MegaCp N FMK .44e 1.3 36.82 28.74 1 33.51 3 33.98 33.14 -.28 FstT BICK Q BICK .34e 1.1 33.60 24.41 3 30.28 28 30.35 29.38 -.11 +.3 FTEurSelDv N FDD 1.09e 7.6 14.79 12.70 72 14.41 560 14.41 14.21 +.08 +5.0 FTDJMic N FDM .49e 1.0 49.19 41.59 13 48.06 33 48.66 47.92 -.26 +1.3 FT DynEq N FDEU 1.45 8.2 20.20 16.46 93 17.76 348 17.96 17.56 -.12 -5.1 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 24 21.48 40 21.52 21.21 +.12 -2.5tFtTrMun n Q MCEF 19.39 17.65 17.67 4 17.74 17.65 -.02 -5.7 FtTEqCom N ERM 23.64 19.74 3 21.73 16 21.74 21.51 +.13 -2.8 FtT EqTact N TERM 23.62 19.67 21.67 19 21.75 21.50 +.10 -3.0tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.86 21 49.17 148 49.21 48.86 +.03 -3.1 FTNsdGrid Q GRID .19e .4 53.73 42.00 2 49.12 8 50.32 48.82 -.78 -3.7 FTMltAInc Q MDIV 1.20e 6.6 19.73 17.60 107 18.18 641 18.23 17.95 +.15 -4.4tFT PfdSec N FPE 1.02e 5.3 20.25 19.34 571 19.42 3907 19.51 19.34 -.07 -2.9 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 47 35.60 326 35.92 34.82 +.04 +1.1tFTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 164 51.18 1396 51.22 51.08 -.01 -.9 FTIntlMltA Q YDIV .99e 5.5 19.83 17.17 1 18.12 6 18.26 17.79 -.22 -2.7 FT BuyInc Q FTHI .96 4.3 24.00 21.04 8 22.15 49 22.39 21.98 -.12 -5.0 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 6 49.14 38 49.16 48.70 +.18 -3.9 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 1 21.89 7 22.07 21.74 -.10 -5.1 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 383 59.98 2644 59.99 59.94 +.03 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 48 30.01 508 30.34 29.46 +.06 +.4 FT SSICv Q FCVT .48a 1.6 32.38 27.01 71 29.15 279 29.46 28.83 -.20 +1.7 FT DWF5 Q FV .18e .6 31.03 24.02 107 28.75 981 29.27 28.14 -.29 +4.3 FT HeitGl N PRME 20.81 17.96 2 19.55 3 19.55 19.28 +.08 -2.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 22 25.40 93 26.22 25.35 -.57 -7.3stFT AI Rob n Q ROBT .07p 29.14 28.50 3 29.02 18 29.14 28.50 +.9 FT US Eq Q RNDV .35e 1.7 23.04 19.30 21.02 11 21.09 20.87 -.07 -3.1 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 21.52 4 21.61 21.29 +.07 FT MdCap Q RNMC .19e 22.75 19.19 1 21.33 7 21.51 21.14 +.01 -1.7 FT LgCap Q RNLC .18e 23.11 19.67 0 21.69 6 21.74 21.38 +.05 -.4 FT EM Sl n N RNEM 59.26 51.56 1 54.40 4 54.43 53.48 -.27 -.2 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 3 54.43 53.93 -.74 -1.0 FT DevInt Q RNDM .45e 55.12 48.94 0 51.98 3 52.10 51.66 -.26 -.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.98 2 25.28 24.89 -.50 -3.7 FT QualInc Q QINC .60e 2.4 26.90 23.20 3 24.58 19 24.58 24.26 +.28 -3.6 FTNsSem ef Q FTXL .14e .5 36.21 24.11 14 30.49 142 31.46 29.98 -.72 +.7 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 0 20.84 21 21.00 20.45 -.54 -2.6sFTNsOil ef Q FTXN .37e 1.6 23.03 16.85 3 22.79 98 23.11 22.35 +.38 +7.9 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 80 30.12 623 30.37 29.54 +.53 +2.6 FTDorW n Q FVC .17e .6 28.96 22.19 87 26.80 873 27.28 26.25 -.25 +4.4 FT DWInt Q IFV .32e 1.4 24.24 18.83 74 22.13 492 22.26 21.65 -.10 -.5 FT LgShEq N FTLS .16e .4 41.72 35.06 10 38.82 91 38.97 38.27 +.13 -1.2 FTEMCur Q FEMB 2.68e 6.4 48.17 39.91 8 41.65 35 42.38 41.35 -.74 -1.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.04 47 51.10 49.68 -.03 -.9 FT RivAsia Q RFAP 1.14e 1.9 64.93 54.85 2 59.96 19 60.22 59.39 -1.0 FT RivDev Q RFDI 1.09e 1.7 68.99 57.73 23 64.46 125 65.42 63.78 -.34 +.6 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 59.92 6 72.96 73 73.30 71.43 -.33 +3.6 FT RivEur Q RFEU .95e 1.4 70.58 58.41 10 66.25 30 70.02 65.40 -.48 +1.4tFT PfInc n N FPEI 21.03 19.44 44 19.52 178 19.55 19.44 -.05 -3.1 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 49.83 7 50.49 49.68 -.28 -3.4 FT VolIn n N HDMV 36.34 32.75 10 34.68 167 34.82 34.34 -.08 +1.0 FT VolD n N HUSV 23.72 21.53 22 22.73 111 22.78 22.35 +.07 -1.1 FTEgyInco A FEN 2.32 10.2 28.00 21.34 31 22.83 534 22.85 22.01 +.72 -13.9 FTEnInfra N FIF 1.32a 8.3 19.39 14.57 24 15.88 247 15.95 15.48 +.25 -10.9 FtTrEnEq N FFA .96 6.4 16.67 14.00 41 15.02 197 15.12 14.78 -.07 -7.2 FTCapStrn Q FTCS .59e 1.2 54.95 44.36 106 50.41 568 51.13 49.61 -.44 -1.2 FTArcaBio N FBT 147.10 102.93 34 134.35 217 135.86 130.47 -.25 +7.9 FTDJInet N FDN 131.99 91.45 476 123.96 2696 126.96 119.35 -1.88 +12.8 FTN100ExT Q QQXT .14e .3 52.82 44.73 2 48.46 14 48.65 47.79 +.19 -.3 FsTrGrEn Q QCLN .08e .4 21.73 16.62 5 19.52 70 19.86 19.25 -.28 -3.8 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 33.33 3 33.59 32.91 -.07 +.7 FT RNG N FCG .22e 1.0 24.67 18.65 65 22.02 1007 22.30 21.58 +.17 -3.3 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 13 28.63 44 28.86 28.26 +.04 -.5 FT ConDis N FXD .30e .7 45.57 35.72 15 41.02 177 41.36 40.57 +.15 -2.5 FT ConStap N FXG .75e 1.6 51.57 44.32 31 47.11 231 47.38 46.17 +.83 -3.2 FT Engy N FXN .33e 2.1 16.48 12.25 168 15.76 967 16.02 15.39 +.12 +1.8 FT Fincl N FXO .65e 2.1 32.92 26.94 116 31.27 550 31.39 30.78 +.21 -.2 FT HlthCr N FXH 76.92 62.71 27 70.50 176 70.50 68.86 +.35 +1.0 FT IndPrd N FXR .16e .4 42.74 33.68 66 38.88 534 40.38 38.58 -1.24 -4.2 FT Matls N FXZ .37e .9 46.43 36.89 42 41.94 153 43.33 41.62 -1.44 -4.3 FT Tech N FXL .13e .2 59.90 42.59 74 54.40 731 55.91 53.31 -1.07 +6.0 FT Utils N FXU .67e 2.5 28.59 23.46 27 26.44 438 26.52 25.65 +.72 +1.6 FTCloudC Q SKYY .13e .3 52.10 38.44 184 50.20 833 50.64 48.46 -.04 +9.4 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 51 26.40 219 26.41 26.03 +.22 +.2 FTNdqAuto Q CARZ .88e 2.1 45.00 35.83 2 41.30 8 41.35 40.98 +.14 -2.2 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.06 26 27.38 26.69 -.25 -3.9 FT GblNRs Q FTRI .45e 3.5 13.15 10.89 10 12.78 14 12.89 12.70 -.03 +3.2 FT Cybersc Q CIBR .03e .1 26.61 20.59 199 25.92 1277 26.55 25.52 -.36 +12.1 FTIntlIPO Q FPXI .28e .8 39.87 29.73 2 36.76 16 37.31 36.37 -.34 +3.9 FT GlbRE N FFR .75e 1.7 47.43 41.42 4 44.30 13 44.32 42.98 +.99 -2.6 FT NAEngy N EMLP .93e 4.1 25.51 21.43 409 22.70 2496 22.73 22.27 +.30 -7.6 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 126 48.14 774 48.17 48.09 +.03 +.2 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 91 47.54 587 47.76 47.41 -.16 -2.1 FT GlbCmd Q FTGC .26e 21.49 18.97 86 21.33 340 21.37 21.14 +.01 +3.0 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 81 15.07 469 15.13 14.98 +.02 -8.3 FT USIPO N FPX .32e .5 74.54 57.95 28 68.84 185 70.49 68.04 -1.33 +.9 FTChnd N FNI .19e .5 43.90 32.59 105 38.67 186 39.04 37.36 -.28 -2.3 FT Dow30 n N EDOW 23.50 19.61 0 21.73 35 21.83 21.40 +.01 -1.8 FT EngCn N FLM .58e 1.0 63.91 52.97 1 58.95 4 58.96 58.48 +.42 -1.0 FT Wtr N FIW .21e .4 50.09 41.26 25 47.79 97 49.04 47.50 -.99 -1.9tFT IntPfd N FPF 1.95 8.7 25.10 22.44 124 22.46 719 22.77 22.42 -.31 -7.8 FT LCCore N FEX .58e 1.0 62.82 51.10 52 58.88 339 59.60 57.95 -.31 +.6 FT LCGr N FTC .24e .4 67.59 52.62 24 63.91 190 65.09 62.55 -.87 +4.4 FT LCVal N FTA .82e 1.5 57.69 48.25 34 53.29 424 53.64 52.66 +.14 -2.5 FT MLP&E N FEI 1.42 10.9 16.50 11.68 218 13.03 1136 13.08 12.60 +.31 -16.1 FT MgdMu Q FMB 1.35 2.6 54.43 51.92 25 52.20 354 52.53 52.06 -.26 -2.5 FT MCCore N FNX .51e .8 69.65 56.86 21 65.55 114 66.52 64.90 -.37 -.3 FTMstrDv N FDL .79e 2.8 31.14 27.37 165 28.52 648 28.60 28.08 +.24 -5.2 FTFutStrt N FMF 51.53 37.80 1 47.99 6 48.23 47.86 -.17 +.8tFstTrMtg N FMY 1.02 7.6 14.48 13.41 3 13.47 157 13.65 13.41 -.13 -5.3 FT MultCG N FAD .20e .3 71.30 55.98 3 67.98 28 69.24 66.95 -.87 +3.6 FT MultCV N FAB .45e .8 59.34 50.27 4 55.21 26 55.70 54.83 +.13 -3.1 FTNDXEq Q QQEW .27e .5 63.55 51.97 19 58.87 101 59.37 57.48 +.02 +1.6 FT NsdABA Q QABA .75e 1.4 56.43 45.86 39 54.76 228 55.61 54.12 +.64 +4.5 FTSmartph Q FONE .86e 1.7 55.89 46.18 50.45 161 50.75 49.84 -.38 -3.3 FT MLPEn N FPL 1.26 11.4 13.69 9.57 79 11.06 429 11.10 10.55 +.50 -6.8 FT REIT N FRI .39e 1.8 24.11 20.20 35 21.69 149 21.76 20.81 +.76 -6.8 FT SCCore N FYX .38e .6 64.05 52.79 15 61.70 145 62.28 60.86 -.01 +.9 FTSpecFin N FGB .70 11.4 7.64 5.65 38 6.13 136 6.17 6.05 +.05 -.1 FTStrHi2 N FHY 1.32 10.9 13.90 11.99 19 12.06 117 12.14 11.99 +.01 -5.7 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.19 10 23.57 22.93 -.21 -.8 FTrVLDv N FVD .57e 1.9 31.85 28.54 221 30.10 1437 30.16 29.59 +.32 -2.5 FT EmOp N FEO 1.40 8.9 17.42 15.45 8 15.74 37 15.85 15.55 -.14 -3.6 FstUSBcsh Q FUSB .08 .7 34 14.38 10.38 2 11.30 22 11.63 10.91 -.20 -11.7 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.90 1 19.25 10 19.65 19.06 -.20 +10.6 First LI s Q FLIC .60 2.2 11 33.50 26.05 46 27.00 300 28.50 26.98 -.85 -5.3 FTrSenFlt N FCT .72 5.5 13.70 12.62 107 13.15 412 13.36 13.13 -.05 +2.4sFirstEngy N FE 1.44 4.2 12 35.56 27.93 3857 34.30 32886 35.56 33.66 -.14 +12.0 FsthdTech Q SVVC 12.74 7.29 22 10.85 50 10.90 10.35 +.07 +21.1 FstSvc n Q FSV .54f .8 37 74.49 57.17 18 70.00 181 72.89 69.23 -.21 +.1 Fiserv s Q FISV 34 74.46 58.67 1547 71.47 6709 71.91 69.66 +.13 +9.0 Fitbit n N FIT 7.32 4.51 2064 5.30 11393 5.37 5.05 +.19 -7.2 FiveBelow Q FIVE 78.28 44.30 1023 73.58 5490 74.57 71.77 -.26 +10.9 500.com N WBAI 23.22 8.12 88 17.73 397 18.11 17.14 +.26 +75.4 FiveOaks N OAKS .40m 14.0 9 5.61 2.55 32 2.82 304 2.88 2.77 -.04 -29.5 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 3 25.28 13 25.30 25.15 +.06 +.2 FvPntHld n N FPH 16.74 12.00 65 13.39 582 14.15 13.32 -.72 -5.0 FivePrime Q FPRX 48.87 15.66 226 16.72 2059 17.40 15.79 +.58 -23.7tFiveStar Q FVE 2.10 1.05 35 1.20 331 1.20 1.05 +.05 -20.0 Five9 Q FIVN 32.47 17.75 185 27.97 1040 28.73 26.92 -.44 +12.4 FlagstarB N FBC 32 40.06 28.43 207 34.79 1550 35.60 33.11 +1.53 -7.0tF&C DynPf N DFP 1.92 8.1 28.36 23.51 56 23.56 260 23.81 23.50 -.22 -11.7 FlrtyPfdInc N PFD 1.08 8.1 16.34 13.19 13 13.40 80 13.50 13.28 +.02 -10.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 9 10.78 120 10.80 10.68 +.00 -8.7tFlrtyPfdSc N FFC 1.63 8.8 22.44 18.31 118 18.46 549 18.60 18.31 -.15 -9.8tFlrtyTotR N FLC 1.63 8.5 22.51 19.14 32 19.21 155 19.38 19.14 -.17 -11.1 Flanign A BDL .25f 1.0 14 30.95 20.20 0 24.95 2 25.30 24.95 -.35 +5.7 Fleetcor N FLT 26 213.74 121.52 498 207.73 2426 211.97 200.44 -1.22 +8.0tFlex Ltd Q FLEX 15 19.71 14.70 35761 13.03 58952 17.33 12.93 -4.19 -27.6 FlexPhm n Q FLKS 8.98 2.68 37 5.19 130 5.44 4.85 +.01 +48.7 FlexUSTilt N TILT 1.74e 1.6 118.93 98.52 22 111.02 61 111.55 109.40 -.03 -.8 FlxEmgTilt N TLTE 1.26e 2.1 65.59 51.86 31 59.77 255 59.81 58.53 +.05 +.1 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 249 34.19 1559 34.40 33.72 -.14 +2.7 Flx3yrTips N TDTT .39e 1.6 24.78 24.06 119 24.28 816 24.30 24.22 -.3 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 33 24.57 259 24.60 24.46 -.02 -1.5tFlxCoreSl n N BNDC 28.51 24.21 24.21 11 24.25 24.21 -.02 -3.4 FlxGlbImp Q ESGG 101.95 83.97 0 95.24 8 95.57 93.84 -.13 +.3 FlxUS Imp Q ESG 70.00 55.78 1 63.29 6 63.54 62.40 +.16 -.5 FlexEMTilt N TLEH 33.14 27.41 4 30.91 11 31.11 30.64 -.17 +.2 FlxDMTilt N TLDH 30.34 26.89 0 28.82 6 28.82 28.44 +.61 -1.2 FlxRAstAlo Q ASET 29.37 26.68 2 28.04 7 28.04 27.62 +.27 -2.5 FlxUSQLgC Q QLC 35.78 28.79 3 33.81 88 34.16 33.19 +.05 +1.4tFlxUSLgCp Q LKOR .41e 55.13 50.03 3 50.44 24 50.58 50.03 -1.61 -7.9tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.92 1 49.00 16 49.11 48.92 -.13 -3.7tFlxDisDur Q MBSD .62e 2.7 24.42 23.10 3 23.18 29 23.22 23.10 -.01 -1.7 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 3 61.81 31 61.87 60.32 +1.02 -1.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 9 46.86 211 46.93 46.31 +.37 -3.9 FlxDevTilt N TLTD 1.88e 2.7 73.71 61.54 13 68.89 102 69.37 68.42 -.27 -.5 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.92 0 25.03 58 25.07 24.67 -.07 -1.9 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 3 28.37 10 29.28 27.96 +.10 -.7 FlxIntlDiv N IQDF 1.01e 3.8 28.63 24.83 58 26.49 287 26.56 26.19 -1.1 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.45 4 43.68 49 43.71 42.89 +.44 -1.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 38.91 3 43.27 9 43.80 43.06 +.28 -2.1 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 44 44.47 239 44.55 43.67 +.28 -1.2 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 1 75.31 30 75.44 75.26 +.00 -.2 FlexSh n Q FPAY 6.56 2.63 8 4.11 33 4.38 2.93 +.81 +8.0 FlexSolu A FSI 10 2.58 1.33 7 1.48 39 1.59 1.45 +.03 -18.7 FlexionTh Q FLXN 32.25 16.51 289 25.89 2379 26.80 24.22 +1.16 +3.4 Flexstl Q FLXS .88 2.4 57.79 34.74 37 36.41 79 40.00 36.35 -1.97 -22.2 Flor&Dec n N FND 57 58.28 32.40 513 55.02 3114 57.85 50.00 -1.48 +13.0tFlotek N FTK 12.52 3.82 1874 3.74 18392 5.07 3.69 -2.58 -19.7 FlowrsFds N FLO .68 3.0 25 22.82 16.80 736 22.65 3750 22.79 22.17 +.40 +17.3 Flowserve N FLS .76 1.7 51.92 37.51 1067 45.04 7110 48.10 44.57 -2.27 +6.9 Fluent Inc Q FLNT 6.95 2.20 165 2.78 877 2.89 2.55 +.18 -36.9 Fluidigm Q FLDM 8.38 2.52 199 6.02 623 6.23 5.69 -.10 +2.2 Fluor N FLR .84 1.4 44 62.09 37.04 1293 60.22 7798 62.08 58.65 +1.64 +16.6 FlushFn Q FFIC .80f 3.0 19 31.69 24.59 96 26.26 456 27.87 25.70 -1.15 -4.5 FlyLeasing N FLY 1.00 8.0 11 14.65 11.54 56 12.43 315 13.15 12.33 -.65 -3.7 Foamix Q FOMX 7.45 4.05 52 4.80 286 5.25 4.72 -.41 -20.1 FEMSA N FMX .74e .8 103.82 84.32 420 95.80 2629 96.54 90.27 -.65 +2.0 Fonar Q FONR 10 33.90 18.80 21 28.10 109 30.00 28.00 -1.70 +15.4 FootLockr N FL 1.38f 3.1 18 77.71 28.42 2464 44.41 11082 44.84 40.45 +3.53 -5.3 FordM N F .60a 5.2 6 13.48 10.14 33313 11.49 230411 11.56 10.83 +.67 -8.0 ForeScTc n Q FSCT 37.81 21.56 414 32.16 3024 36.74 30.66 -3.94 +.8 ForshtAut n Q FRSX 11.70 2.44 15 3.53 252 3.76 3.15 +.51 -12.4 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1573 20.18 9029 20.36 19.69 -.07 -16.3 Forestar N FOR 14 26.39 14.10 86 22.25 442 23.35 22.05 -.35 +1.1 FormFac Q FORM 20 18.65 11.00 1930 11.55 5122 14.30 11.25 -2.55 -26.2tFormulaSy Q FORTY .34e 1.0 45.65 33.52 0 34.12 2 37.29 33.52 -.96 -15.9 ForrestR Q FORR .80 2.0 39 47.75 36.95 74 40.95 194 46.20 40.95 -3.80 -7.4 ForsightEn N FELP .13 5.60 3.28 7 3.34 88 3.61 3.30 -.10 -23.6 Forterra n Q FRTA 44 20.47 3.02 268 7.48 2107 9.03 7.30 -1.55 -32.6 Fortinet Q FTNT 57.98 35.44 1501 54.93 8589 57.82 54.26 -2.22 +25.7 Fortis n N FTS 1.70 5.0 38.24 31.41 145 33.89 810 33.93 32.83 +.59 -7.6 Fortive n N FTV .28 .4 80.31 60.40 3692 71.31 11172 77.00 69.08 -5.43 -1.4 FortressBio Q FBIO 5.54 3.13 125 4.19 600 4.53 4.04 -.01 +5.0 FortB pfA Q FBIOP 2.34 10.5 24.80 20.01 2 22.29 6 22.88 22.18 -.10 -2.0 FortTrInf n N FTAI 1.32 8.0 20.13 15.10 162 16.55 604 16.84 16.22 +.28 -17.0 FortunaSlv N FSM 24 6.08 4.03 452 5.74 3963 5.85 5.56 -.19 +10.0tFBHmSec N FBHS .80f 1.4 19 73.62 54.79 3818 56.88 13287 57.91 54.79 -.22 -16.9 ForumEn N FET 17.97 10.05 812 12.75 4119 12.90 11.75 +.70 -18.0 ForwrdA Q FWRD .60 1.1 24 64.80 48.90 295 55.06 924 56.89 51.79 +1.86 -4.1 Forward h Q FORD 24 4.45 1.02 19 1.42 1081 1.58 1.38 -.06 +15.4tForwdPh Q FWP 23.12e 9.70 1.92 9 2.12 177 2.26 1.92 -42.4 Fossil Grp Q FOSL 18.44 5.50 1166 15.02 7740 15.40 14.03 +.84 +93.3 Foster Q FSTR .16 .7 30.30 13.37 24 24.05 119 26.15 23.85 -1.70 -11.4 FoundBld n N FBM 17.00 11.03 59 14.38 351 14.66 14.19 -.20 -2.8 FndtnMed Q FMI 87.10 31.70 128 78.15 911 78.20 71.25 +5.35 +14.6 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 275 22.89 1289 23.01 22.14 +.52 -10.9 FourSeEd n N FEDU 3.32 48.1 17 10.45 5.67 5 6.90 87 7.05 6.57 +.14 -23.3 FoxFactory Q FOXF 31 46.80 28.75 129 33.70 972 35.90 33.70 -1.35 -13.3 Francesca Q FRAN 12 16.18 4.51 567 5.15 3313 5.19 4.62 +.43 -29.5 FrancoN g N FNV .92 1.3 69 86.06 64.90 307 71.70 1652 71.79 69.76 +.49 -10.3 FrankCov N FC 31.20 17.35 25 24.55 147 26.20 24.40 -1.40 +18.3 FrankElec Q FELE .48f 1.2 25 47.20 36.00 58 41.55 360 43.40 41.30 -1.45 -9.5 FrankFn n N FSB .40p 17 44.30 30.30 101 34.30 447 36.75 33.75 +.40 +.6 FrankLibInt N FLQH 28.16 23.58 0 25.05 4 25.05 24.39 +.53 -1.1 FrankLibEm N FLQE 35.59 29.30 0 32.78 85 32.79 32.19 +.12 -.8 FrankLibGl N FLQD 30.47 27.37 1 28.17 16 28.17 27.77 +.09 -3.2 FrankLbGlE N FLQG 32.51 27.49 0 30.14 2 30.21 29.63 +.23 -1.4 FrnL LoV n N FLLV 32.50 28.32 29.97 1 30.34 29.97 -.25 -1.1tFrnkLInvGr N FLCO 24.89 23.64 3 23.79 135 23.82 23.64 +.02 -4.0 FrkL US Eq N FLQL 30.33 25.55 28.09 19 28.58 28.07 -.57 -2.8 FrankRes N BEN .92f 2.7 11 47.65 32.41 4301 34.28 18877 34.44 32.86 +.24 -20.9 FrkStPrp A FSP .36f 4.6 10 12.20 7.08 373 7.82 1945 7.87 7.43 +.18 -27.2tFrkLtdDur A FTF .74 6.7 12.13 11.09 60 11.08 320 11.20 11.06 +.06 -6.3 FrkUnv N FT .47 7.0 7.39 6.68 19 6.74 164 6.79 6.72 -.01 -6.0 FranksIntl N FI .30 4.1 9.19 4.93 741 7.27 3698 7.27 6.68 +.43 +9.3 FredsInc Q FRED .24 8.2 16.27 2.36 386 2.92 2510 3.15 2.76 +.01 -27.9 FrptMcM N FCX .20 1.3 12 20.25 11.05 16202 15.32 181311 19.28 15.12 -4.04 -19.2 FrghtCar lf Q RAIL .36 2.6 20.46 12.53 82 13.74 376 14.27 13.19 -.28 -19.6 FreqElec Q FEIM 10.90 7.53 13 8.77 40 9.15 8.61 -.04 -6.3 FresenMd N FMS .51e 1.0 57.94 44.33 132 50.75 1330 50.90 49.03 -1.28 -3.4 FDelMnt N FDP .60 1.2 21 61.98 43.02 101 50.02 446 50.32 49.17 +.56 +4.9 Freshpet Q FRPT 20.85 11.25 80 19.60 798 19.95 19.10 +.25 +3.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 61

FriedmInd A FRD .08 1.3 6.79 5.05 1 6.05 31 6.25 5.97 -.16 +6.5 Fronteo Q FTEO 17.98 10.68 15.92 2 16.16 15.92 -1.08 +27.3 FrontC pf Q FTRPR 11.13 82.8 27.63 7.68 188 13.43 795 13.46 12.57 +.35 +54.2 Frontr rs Q FTR 2.40 28.5 29.85 6.08 2576 8.42 10998 8.63 7.88 +.14 +24.6 Frontlne rs N FRO .60e 34 6.71 3.79 251 4.48 1309 4.89 4.47 -.41 -2.4 FuelTech Q FTEK 1.83 .71 9 1.33 52 1.39 1.30 -.02 +18.8 FuelCell rs Q FCEL 2.49 .80 301 1.92 3623 2.02 1.85 -.07 +12.9 FulgentG n Q FLGT 10.83 2.73 5 3.99 9 4.00 3.86 -.01 -8.9 FulingGbl n Q FORK 6.00 2.85 2 4.05 116 4.10 3.85 +2.5 FullHseR Q FLL 4.10 2.10 19 3.23 182 3.40 3.13 -.16 -17.0 FullerHB N FUL .62f 1.2 25 58.74 46.62 275 50.49 1677 52.41 50.08 -1.23 -6.3 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 637 17.25 4026 17.60 17.08 +.10 -3.6 Funko n Q FNKO 46 9.90 5.81 152 8.81 1353 8.96 8.25 +.54 +32.5 FusionTel Q FSNN 4.42 1.11 372 3.06 1596 3.32 2.75 -.26 -18.5 FutFintch lf Q FTFT 8.00 1.30 58 2.01 517 2.28 1.91 -.20 -51.8 FutureFuel N FF .24a 2.1 14 16.39 11.32 29 11.67 177 12.18 11.65 -.45 -17.2 FuweiF rs Q FFHL 4.93 2.35 7 3.30 24 3.58 3.06 -.15 +12.2G -:GWilliFood Q WILC 21 7.66 5.11 1 6.81 14 6.99 6.69 -.13 -5.3 G1Thera n Q GTHX 42.78 12.04 260 39.99 1046 40.74 36.94 +1.06 +101.6 GAMCO s N GBL .08 .3 8 32.60 23.97 6 25.91 52 26.41 25.73 +.07 -12.6 GATX N GATX 1.76f 2.6 14 73.25 56.00 296 66.70 1279 70.35 65.99 -1.95 +7.3 GATX 66 N GMTA 27.00 22.81 8 25.42 34 25.49 25.15 +.22 -3.2tGCI Lb A n Q GLIBA 55.47 49.35 4170 44.36 5233 52.00 43.46 -7.11 -18.9 GCI Lb pfA Q GLIBP .13e 24.67 18.40 71 24.00 181 24.48 22.81 +.54 +5.5 GCP ApT n N GCP 26 34.79 27.25 983 29.10 2893 31.40 28.90 -1.60 -8.8 GDL Fund N GDL .64 6.8 10.38 9.13 15 9.37 145 9.41 9.18 +.01 -3.7 GDS Hld n Q GDS .46p 31.77 6.90 224 27.79 1618 28.21 26.22 +.76 +23.3 GGP Inc N GGP .88 4.4 29 24.37 18.83 7175 19.96 34999 20.08 19.24 +.32 -14.7 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 14 24.50 62 24.70 24.34 -.10 -2.9 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.26 48 26.64 966 26.72 26.40 +.09 +2.7 GMS Inc n N GMS 16 39.98 27.21 169 31.54 1169 31.93 31.06 -.22 -16.2 GNC N GNC .80 22.0 3 10.95 3.13 3867 3.64 13617 4.08 3.51 -.14 -1.4 GP Strat N GPX 28 31.25 20.30 24 21.25 137 22.60 21.20 -1.30 -8.4 GSE Sy A GVP 14 3.75 2.35 3 3.20 49 3.35 3.15 -.05 -1.5 GSI Tech Q GSIT 8.94 6.05 12 7.36 107 7.73 7.31 -.37 -7.5 GSV Cap Q GSVC 6 9.39 3.83 84 6.77 686 7.20 6.65 -.38 +24.2 GTT Comm N GTT 62.32 26.80 301 48.20 1419 51.60 47.43 -3.35 +2.7 GTY Tch n Q GTYH 10.49 9.75 1 9.95 52 9.99 9.94 -.02 +.2 GTY Tc un Q GTYHU 11.00 10.10 4 10.29 9 10.37 10.29 -.08 -.2 G-III s Q GIII 30 40.96 18.00 483 37.35 2285 37.40 34.71 +2.31 +1.2 GTx Inc rs Q GTXI 23.40 2.73 40 17.39 289 17.71 16.48 +.27 +36.8 GW Pharm Q GWPH 143.37 92.65 291 135.71 2510 142.54 129.89 +3.28 +2.8 GWG Hldgs Q GWGH 10.95 7.60 8.03 7 8.46 8.03 -.20 -3.5 GabCvInc N GCV .48 7.7 6.47 4.91 20 6.20 108 6.20 5.87 +.18 +5.1 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 6 26.00 6 26.33 25.93 +.11 -1.8 GabDvInc N GDV 1.32 5.9 24.97 21.01 186 22.24 712 22.42 21.88 -.02 -5.0 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.80 14 25.89 25.60 -.00 -1.3 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.87 3 25.87 7 26.28 25.87 -.27 -1.8 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.15 27 25.27 25.03 +.10 -.8 GabelliET N GAB .60 9.8 6.65 5.87 267 6.14 2250 6.21 6.08 +.01 -.8 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 0 25.53 5 25.69 25.48 -.07 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 5 23.88 16 23.91 23.70 +.09 -3.3 Gabeli pfJ N GABpJ 26.72 24.42 7 24.94 35 25.19 24.87 -.12 -2.3 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 2 24.27 17 24.27 24.01 +.27 -3.4 GabGSmM N GGZ 13.61 11.60 6 12.11 40 12.17 11.96 -.03 -4.9 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 1 25.05 15 25.23 25.00 -.00 -1.7 GabGUtil A GLU 1.20 6.3 21.96 18.00 7 18.97 35 19.19 18.60 +.26 -10.9 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 50.36 34 50.52 50.36 -.11 +.3 GabGoAn n A GGO 24.74 16.18 18.70 1 18.70 18.50 -1.30 +3.7 GabHlthW N GRX .52 5.4 10.97 9.12 16 9.68 191 9.74 9.39 +.16 -6.2 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.32 3 25.46 25.32 -.18 -1.9 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.89 5 25.91 25.75 +.13 -1.7 GabMultT N GGT .94e 10.0 10.09 8.27 38 9.42 209 9.49 9.29 +.06 +2.4 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 2 25.69 2 25.74 25.69 +.12 -2.2 GabMul pfE N GGTpE 25.30 22.97 23.41 14 23.84 23.41 -.15 -6.7 GabUtil N GUT .60 10.2 7.20 5.77 86 5.87 679 5.90 5.81 +.05 -17.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 9 25.20 14 25.38 25.20 -.13 -1.6 GabUtil pfC N GUTpC 26.19 24.54 5 24.83 24 25.20 24.82 +.04 -2.4 Gafisa rs N GFA 12.99 5.53 3 6.95 54 7.18 6.65 +.27 -44.9 Gaiam A Q GAIA 17.70 10.35 79 15.05 399 15.87 14.70 -.70 +21.4 Gain Cap N GCAP .24 3.0 13.26 5.56 961 7.97 2696 8.50 7.65 -.14 -20.3 Galapag n Q GLPG 121.09 72.90 101 90.60 833 96.28 90.14 -6.11 -3.4 GalectinTh Q GALT 6.74 1.28 225 3.40 1456 3.62 3.14 -.06 +1.8 Gallaghr N AJG 1.64 2.3 27 72.77 54.50 534 70.62 4369 70.76 68.69 +.65 +11.6 GalmedPh Q GLMD 6 12.22 3.61 32 6.02 77 6.24 5.74 -.16 -34.2 GamGldNR A GGN .84 16.5 5.81 4.80 178 5.08 1668 5.11 5.02 +.03 -2.5tGamGld pfB A GGNpB 1.25 5.5 25.30 22.50 1 22.93 18 23.22 22.50 -.37 -7.6 GamNRG&I N GNT .84 13.0 7.23 6.00 12 6.45 141 6.49 6.40 +.01 -3.9 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 2 23.40 24 23.73 23.40 -.52 -6.4 GameStop N GME 1.52 11.0 25.31 12.20 2501 13.86 16905 13.91 12.90 +.98 -22.8 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 1011 34.33 5781 34.70 33.39 +.08 -7.2tGamngPtrs Q GPIC .12e 12.50 8.67 1 9.00 15 9.43 8.67 -.30 -19.9 Gannett n N GCI .64 6.6 12.38 7.36 1079 9.70 5841 9.85 9.51 -.02 -16.3 Gap N GPS .97f 3.2 15 35.68 21.02 2951 30.41 21158 30.49 28.39 +1.97 -10.1 GardDnv n N GDI 38.00 19.91 3196 31.84 6361 33.16 30.80 -.33 -6.2 Garmin Q GRMN 2.04 3.4 16 65.96 48.83 1083 59.26 4960 59.54 57.01 +.32 -.5 GarrisnCap Q GARS 1.12 13.6 8 9.88 7.77 8 8.26 65 8.35 8.15 -.08 +1.8 Gartner N IT 37 142.16 110.76 1000 121.18 3281 121.52 116.28 +3.46 -1.6 GasLogPt N GLOP 2.09f 8.9 11 25.55 21.80 125 23.40 748 24.55 23.20 -1.05 -5.5 GasLPt pfA N GLOPpA 27.24 25.06 2 26.08 35 26.15 25.80 +.06 -.1 GasLog N GLOG .56 3.3 46 22.55 12.75 222 16.85 2173 18.05 16.80 -1.70 -24.3 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 6 26.60 14 26.80 26.50 GastarExp A GST 1.40 .38 362 .69 2902 .75 .67 -.05 -34.7 Gastar pfA A GSTpA 2.16 13.5 20.50 6.40 1 15.99 52 16.72 14.90 +.54 -10.8 Gastar pfB A GSTpB 2.69 14.5 23.50 8.46 5 18.49 39 18.88 18.10 -.59 -2.1tGatesInd n N GTES 35 18.72 15.61 299 15.91 1365 16.40 15.61 -.19 -12.0 GazitGlobe N GZT .37e 3.8 11.00 9.01 14 9.69 36 9.80 9.29 -.07 -8.0 GeeGroup A JOB 6.50 2.00 2 2.39 168 2.52 2.16 +.39 -14.0tGemphire n Q GEMP 21.59 5.52 17 5.83 187 6.00 5.52 -.03 -26.6sGencoSh rs N GNK 17.25 8.47 95 16.67 512 17.25 16.00 -.07 +25.2tGencor s Q GENC 40 18.45 15.00 30 15.45 79 16.40 14.95 -.90 -6.6 Generac N GNRC 18 53.78 33.77 624 45.03 2520 47.09 44.70 -.74 -9.1 GAInv N GAM 1.15e 1.0 36.59 32.20 33 34.04 182 34.12 33.44 +.21 -1.0 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.86 12 25.98 25.81 -.06 -2.7 GnCable N BGC .72 2.4 37 30.18 14.95 595 29.65 3435 29.75 29.60 +.2 GenDynam N GD 3.72f 1.8 21 230.00 190.31 2218 203.71 14750 229.74 203.28 -19.40 +.1 GenElec N GE .48 3.3 29.47 12.73 48764 14.38 380496 14.78 13.91 -.16 -17.7 GECap5-53 N GEK 1.18 4.8 25.74 22.61 46 24.42 197 24.55 24.25 -.06 -2.2 GenFin Q GFN 8.85 4.50 34 8.83 229 8.85 8.51 +.13 +29.8 GenFin pfC Q GFNCP 8.90m 8.7 104.67 90.31 0 102.49 5 102.91 100.62 +2.80 +2.1 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 1 25.35 4 25.57 25.26 -.27 +.4 GenMills N GIS 1.96 4.4 12 60.69 43.18 3602 44.52 25915 44.91 43.53 +1.11 -24.9 GenMoly A GMO .53 .28 104 .38 369 .38 .35 +.01 +15.2 GenMotors N GM 1.52 4.0 46.76 31.92 8631 37.65 56309 38.28 36.83 +.04 -8.1 Gener8M n N GNRT 6.94 4.17 421 5.78 1767 6.33 5.75 -.54 -12.7 Gensco N GCO 13 55.30 20.90 211 43.65 1046 44.10 41.25 +2.15 +34.3 GenesWyo N GWR 24 84.40 61.44 606 73.13 2943 73.21 69.80 +2.45 -7.1 GenesisEn N GEL 2.88f 13.4 30 32.59 18.42 1059 21.46 3169 22.28 20.80 +.22 -4.0 GenesisHlt N GEN .24 16.8 2.68 .60 127 1.43 1415 1.53 1.32 -.10 +87.4 GeneticT rs Q GENE 2.05 .70 26 1.25 214 1.34 1.22 -.07 +7.8 GenieEn n N GNE .30 7.2 8.10 3.82 12 4.18 148 4.33 4.03 -.12 -4.1 GenieE pfA N GNEpA .64 8.7 7.94 7.02 4 7.30 36 7.46 7.21 -.5 GeniusBr n Q GNUS 5.01 2.01 4 3.03 50 3.14 3.00 -.05 +11.4 GenMark Q GNMK 13.67 3.63 204 6.49 1526 7.09 6.08 +.35 +55.6tGenoceaB Q GNCA 7.29 .79 508 .93 7095 .95 .79 +.07 -19.8 Genomic Q GHDX 37.50 26.54 58 32.46 627 33.04 31.05 +.23 -5.1 Genpact N G .30f 20 34.79 24.28 393 31.76 1871 32.29 31.32 -.34 +.1sGenprex n Q GNPX 18.39 3.84 4834 15.21 9256 18.39 4.26 +10.93 +223.6 Gentex Q GNTX .44f 1.9 16 24.60 16.59 1766 23.00 15809 23.20 21.98 +1.01 +9.8 Gentherm Q THRM 28 40.80 29.50 293 33.83 1230 35.85 30.45 -1.83 +6.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 1151 90.93 5940 91.09 87.40 +3.18 -4.3 Genworth N GNW 2 4.15 2.66 2353 2.84 12775 2.89 2.66 +.13 -8.7 GeoGrp s N GEO 1.88 8.2 14 33.48 19.05 778 22.79 3037 23.08 21.09 +1.36 -3.4 GeoPark N GPRK 15.39 6.48 145 14.47 1343 14.99 13.60 -.48 +46.0 GaPw 77 n N GPJA 26.14 23.01 12 24.41 80 24.54 24.02 -.12 -4.7 GeospcT hs Q GEOS 18.71 9.18 83 10.62 420 10.98 10.24 -.41 -18.1 Gerdau N GGB .02e .4 5.32 2.60 8284 4.74 30814 4.92 4.62 -.17 +27.4 GerABcp s Q GABC .60f 1.8 20 39.02 30.32 26 34.25 259 35.25 34.17 -.70 -3.1 GerNew N GF 1.23e .4 21.49 15.67 18 19.32 88 19.65 19.23 -.37 -.6 GeronCp Q GERN 6.68 1.74 4440 3.75 27634 4.28 3.67 -.04 +108.3 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 74 25.28 480 25.38 24.43 +.50 -6.9tGevo rs Q GEVO 1.10 .32 98 .36 849 .37 .32 +.01 -39.0 Gibraltar Q ROCK 18 39.95 25.61 95 35.45 850 36.10 34.73 +.05 +7.4 GigCapit n N GIG 10.22 9.60 9.73 2 9.82 9.73 -.01 +.9 GigaMda rs Q GIGM 4.37 2.36 4 2.66 56 2.66 2.46 +.14 -12.5 GilatSatell Q GILT 9.22 4.12 3 8.44 26 8.81 8.42 -.05 +9.1 Gildan s N GIL .45f 1.5 17 34.19 27.08 340 29.49 1940 29.93 28.70 +.39 -8.7 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 5026 73.86 33577 74.32 72.09 +.16 +3.1 GlacierBc Q GBCI .92f 2.4 21 41.24 31.38 255 37.76 2407 38.94 37.21 +.22 -4.1 GladstnCap Q GLAD .84 9.6 10 10.12 7.80 75 8.71 344 8.75 8.57 +.09 -5.4 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 1 25.05 11 25.05 24.90 +.09 -3.1 GladstnCm Q GOOD 1.50 8.5 23.29 16.78 60 17.64 349 17.75 17.05 +.50 -16.2 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 0 26.20 3 26.82 26.18 -.12 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 2 26.04 18 26.30 25.86 +.14 -.1 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 4 24.99 19 25.03 24.63 +.04 -3.5 GladstInv Q GAIN .80a 7.3 16 11.50 9.00 167 11.05 606 11.11 10.90 +.15 -1.0 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.25 10 25.25 25.18 +.07 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 2 25.36 11 25.43 25.22 +.12 -.4 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 3 25.33 17 25.38 25.16 +.08 -1.1 GladstLnd Q LAND .53 4.2 94 14.29 10.77 47 12.67 259 12.68 12.16 +.26 -5.7tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.40 0 25.53 5 25.57 25.40 +.04 -1.3 Glatfelter N GLT .52 2.4 16 23.85 16.53 69 21.24 468 22.12 21.20 -.86 -.3 Glaukos n N GKOS 48.89 23.08 328 33.02 1454 33.11 29.78 +3.27 +28.7 GlaxoSKln N GSK 2.89e 7.1 44.54 34.52 4843 40.56 22185 40.93 38.91 +.56 +14.4 GlenBurnie Q GLBZ .40 3.4 22 13.42 10.34 1 11.85 7 11.85 11.55 +.05 +7.2 GblBldT n Q GBT 68.05 24.03 566 44.95 2950 46.55 41.70 +1.60 +14.2 GblBrCopp N BRSS .24 .8 11 36.50 27.50 208 30.50 616 33.00 30.30 -2.05 -7.9 GblEagEnt Q ENT 3.84 1.03 218 1.17 1718 1.22 1.08 -.02 -48.9 GlbIndem Q GBLI 23 49.91 32.22 8 40.90 73 42.12 40.03 +.08 -2.7 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.99 13 25.68 88 25.80 25.48 -.7 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.92 3 25.47 47 25.66 25.40 -.23 -1.6 GlbMed n N GMRE .20p 10.25 6.34 148 7.75 764 8.15 7.55 -.01 -5.5 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 0 24.79 8 24.80 23.99 +.29 -2.1 GlobNetL n N GNL .94 5.1 30 23.87 15.55 445 18.68 2273 18.80 17.53 +1.10 -9.2tGlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 5 24.60 57 24.75 24.29 -.05 -4.2 GlobPtrs N GLP 1.85 11.1 20.87 15.17 49 16.60 228 17.20 16.35 -.15 -.6 GlobPay s N GPN .04 37 118.94 80.01 925 111.10 3941 112.66 107.64 -.18 +10.8 GlSlfStor n Q SELF .26 6.2 5.19 4.14 0 4.18 22 4.24 4.15 -9.3 GlbShipLs N GSL .40 33.6 1.94 .97 52 1.19 270 1.21 1.14 +.01 +2.6 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 6 24.30 45 24.96 23.46 -.58 +1.6 GlWatRs n Q GWRS .28 3.1 10.00 8.40 3 9.23 61 9.34 9.10 +.12 -1.2 GlbXNordic N GXF .83e 3.7 24.68 21.41 1 22.44 8 22.64 22.21 -.23 -1.1 GbXSpDvE N SDEM .63e 17.90 15.17 6 16.40 40 16.40 15.99 +.03 +.7 GbXSpdvRE Q SRET 1.24 8.6 15.88 13.72 75 14.49 200 14.50 14.13 +.30 -6.8 GblXEffic N EFFE .16p 27.69 24.99 26.12 6 26.35 26.09 -.22 -2.0 GblXPortgl N PGAL .36e 2.9 13.10 10.38 31 12.62 104 12.81 12.52 -.09 +6.1 GblXColum N GXG .41e 3.7 11.51 9.26 103 11.00 896 11.27 10.77 -.27 +9.8 GblXEmFtr N EMFM .40e 1.7 26.16 20.79 0 24.03 5 24.36 23.79 -.52 +.2 GbXMLP&E N MLPX .60 4.8 14.60 11.36 1194 12.46 1757 12.65 12.20 -.03 -8.3 GblXChMat N CHIM .24e 1.2 24.12 15.71 0 20.67 1 20.76 20.62 +.23 -.9 GblXArg N ARGT .09e .3 38.46 27.40 56 34.70 316 35.72 34.23 -.54 -1.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 50 24.71 312 24.78 24.28 +.44 -3.5 GXSupInPf N SPFF .99 8.4 13.00 11.70 38 11.83 270 11.91 11.81 -.02 -2.7 GblXGuru N GURU .28e .9 31.88 26.14 9 30.13 31 30.56 29.72 -.28 +1.4 GbXGreece N GREK .13e 1.2 11.56 8.57 464 10.63 2566 10.65 10.29 +.05 +3.4 GblXChCon N CHIQ .12e .7 19.96 13.40 31 18.22 450 18.62 18.02 -.05 -2.4 GblXSocM Q SOCL 39.03 25.44 40 33.57 421 34.61 32.58 -.80 +1.9 GblX MLP N MLPA .90e 9.9 11.59 8.14 676 9.09 9745 9.27 8.89 +.10 -7.8 GblXFertil N SOIL .25e 2.4 11.01 9.03 7 10.34 15 10.35 10.15 +.07 -1.9 GblXChiEn N CHIE .41e 3.3 12.48 10.42 0 12.36 5 12.36 11.96 +.48 +8.9 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 119 20.87 920 20.88 20.38 +.33 -4.2 GlbXChiFn N CHIX .34e 1.9 21.04 14.30 26 18.33 77 18.58 18.11 +.20 +1.8 GbXSEAsia N ASEA .42e 2.4 18.44 14.47 2 17.84 10 18.10 17.60 -.25 +4.9 GblXPakist N PAK 19.23 12.15 7 12.94 183 13.08 12.93 +.01 +4.5 GblXChiInd N CHII .35e 2.4 16.58 13.44 0 14.76 2 14.76 14.55 +.36 -3.4 GblXNorway N NORW .83e 5.8 14.63 11.10 18 14.41 218 14.45 13.98 -.02 +9.7 GbXNsChiT Q QQQC .07e .2 34.11 22.90 7 28.74 46 29.65 28.03 -.53 -7.0 GblXScUS n N SCIU 32.53 27.62 5 31.22 83 31.31 30.78 +.09 +1.0 GblXScEu n N SCID 29.75 25.67 1 28.50 32 28.74 28.06 -.29 +2.8 GblXScAs n N SCIX 27.08 23.68 0 25.73 15 25.88 25.39 -.33 -.6 GblXScJp n N SCIJ 33.72 28.14 31.74 13 31.82 31.42 +.12 +.1tGbX Auto n Q DRIV 15.37 14.56 5 14.82 42 15.03 14.56 -.18 -3.0 GbX US pf n N PFFD 26.22 23.70 23 24.13 58 24.31 24.03 -.07 -3.0 GbXNigeria N NGE .31e 1.3 27.10 14.65 28 23.49 206 23.84 22.68 +.39 +8.2 GbX US Inf N PAVE 17.80 13.80 25 15.88 152 16.40 15.74 -.43 -5.4 GblFound n N BOSS 20.72 15.35 0 18.29 23 19.68 17.83 -.21 +5.6 GblX SupDv Q EFAS 19.06 16.86 2 18.35 9 18.36 18.11 +.16 +1.3 GblXYldco Q YLCO .51 4.3 12.89 11.36 2 11.91 14 11.91 11.65 +.04 -5.4 GblX Rob n Q BOTZ 27.42 17.36 712 23.20 4500 24.09 23.16 -.86 -2.1 GlbXCon ef Q KRMA 20.83 16.83 4 19.60 24 19.67 19.29 +.07 +.9 GblXMilTh Q MILN 21.10 16.83 6 20.28 36 20.42 19.80 +.06 +5.3 GbX Longv Q LNGR 21.38 17.41 0 19.69 20 19.69 19.07 +.27 +1.2 GlX Intrn n Q SNSR 21.41 17.65 10 19.31 231 19.87 19.16 -.49 -2.7 GbX HlthW Q BFIT 17.99 15.43 17.80 4 17.80 17.62 -.02 +6.8 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.53 10 14.54 14.38 +.04 -5.0 GlX Fintc n Q FINX 24.62 16.76 9 23.47 162 24.07 23.02 -.42 +6.9 GlbXCop rs N COPX .43e 1.6 29.34 19.28 48 26.13 148 27.00 25.88 -1.03 -4.5 GlbXSilv rs N SIL 37.30 28.21 31 30.94 415 31.12 30.58 -.51 -5.2 GlbXLith rs N LIT 41.21 28.00 268 33.17 1360 33.69 32.57 -.56 -14.4 GbX Gold rs N GOEX 25.21 20.08 9 22.79 67 22.99 22.41 -.46 -2.2 GbXUran rs N URA 16.36 11.81 218 13.26 1032 13.71 12.95 -.47 -11.9 GlXCatholc Q CATH 35.58 28.84 11 32.90 29 33.06 32.17 +.06 -.1 GlblScape A GSB .06 1.6 20 5.51 3.27 20 3.65 61 3.77 3.58 -.11 +2.8 Globalstar A GSAT 2.59 .53 5912 .66 38064 .82 .56 -.16 -49.8 GlobantSA N GLOB 52 54.84 33.87 116 44.36 1078 45.88 43.29 +.26 -4.5 GlobusM rs Q GLBS 3.73 .71 185 .80 410 .83 .76 -.02 -30.2sGlobusMed N GMED 46 52.56 27.79 783 51.73 5239 52.56 50.47 -.36 +25.9tGlowpoint A GLOW .65 .15 246 .20 1702 .21 .15 -.01 -43.3 GluMobile Q GLUU 4.95 2.24 935 4.35 4939 4.38 4.07 +.05 +19.5 GlycoMim Q GLYC 26.05 3.82 187 17.02 1828 17.99 16.11 -.63 +1.4sGoDaddy n N GDDY 92 65.34 37.25 1104 64.34 5525 65.37 61.55 +.57 +28.0 Gogo Q GOGO 14.76 8.02 829 9.48 3450 9.51 8.83 +.41 -16.0 GolLinhs s N GOL 14.48 4.13 415 11.28 2584 12.46 10.84 -.75 +28.8sGolLNGLtd Q GLNG .20 .6 33.20 19.32 886 31.57 5370 33.20 31.01 -.82 +5.9 GolLNGPt Q GMLP 2.31 11.7 23.49 16.78 242 19.71 1213 19.88 19.26 +.36 -13.6 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.92 19 25.71 99 25.85 25.50 +.07 -1.2 GoldFLtd N GFI .02e .5 4.70 3.06 1554 3.78 17911 3.99 3.59 -.24 -12.1 GoldResrc A GORO .02 .4 64 5.33 3.08 186 5.09 1361 5.31 5.00 -.07 +15.7 GoldStdV g A GSV 2.07 1.25 365 1.60 1612 1.72 1.56 -.11 -8.6 Goldcrp g N GG .24 1.7 19 15.55 11.64 5881 13.75 32211 14.39 13.31 -.58 +7.7sGoldBull n Q DNJR 8.50 4.40 110 5.70 581 8.50 4.80 +.81 +20.2 GoldenEnt Q GDEN 24 34.75 13.92 204 26.32 1052 26.80 25.15 +.23 -19.4 GoldenMin A AUMN .68 .36 69 .41 521 .45 .40 -.01 -5.3 GoldenOc rs Q GOGL .10e 9.95 5.43 75 8.16 849 8.68 8.09 -.11 +.1 GoldStr g A GSS 6 .92 .56 525 .71 5737 .75 .69 -.01 -20.2 GldFld A GV 12 6.38 3.60 72 4.50 264 4.50 4.20 +.20 -8.2 GoldS pfJ N GSpJ 1.38 5.4 28.35 25.43 55 25.69 253 26.35 25.66 -.27 -3.1 GS BDC n N GSBD 1.80 9.4 10 25.04 18.78 97 19.17 513 19.50 19.03 -.06 -13.6 GS ActbtInt N GSIE 32.48 26.88 48 30.37 313 30.42 29.98 +.01 +1.2 GS ActEM N GEM 39.44 30.30 123 36.02 548 36.09 35.20 +.6 GS ActEur N GSEU .60e 33.94 28.87 2 32.25 18 32.31 31.88 -.01 +1.7 GS ActJpn N GSIY 36.02 29.20 1 34.37 9 34.45 34.05 +.04 +2.2 GS US LgC N GSEW 46.27 40.58 1 43.37 12 43.47 42.72 +.04 -.3 GS HYBd n N GHYB 50.32 48.05 1 48.63 9 48.73 48.45 -.16 -1.8tGS CpBd n N GIGB 50.44 47.97 7 48.15 46 48.29 47.97 -.15 -4.1 GS ActLgC N GSLC 57.42 46.85 200 53.93 788 54.19 52.80 +.04 +1.1 GS 0-1Yr n N GBIL 105.09 99.91 83 100.10 280 100.10 100.03 +.03 +.1 GS Indus n N GVIP 57.97 45.03 15 52.93 49 54.58 52.40 -1.09 -.1 GS SCap n N GSSC 45.33 39.39 2 43.99 16 44.48 43.57 -.17 +1.6sGSCI37 N GSC 26.50 17.55 26.16 1 26.50 26.01 -.24 +9.1 GoldmanS N GS 3.20f 1.3 23 275.31 209.62 2136 239.80 18678 252.75 237.51 -12.16 -5.9 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 20 27.64 139 28.47 27.59 -.35 -3.2 GoldS pfN N GSpN 28.34 25.95 54 26.06 285 26.59 25.98 -.09 -6.4 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 9 25.98 81 26.85 25.90 -.48 +.4 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 13 22.76 61 23.48 22.61 -.53 GoldS pfA N GSpA .96 4.4 24.46 21.25 92 21.66 311 22.61 21.64 -.55 -3.9 GoldS pfD N GSpD 1.02 4.6 24.16 21.46 105 22.33 488 22.82 22.06 -.29 -1.2 GS MLPEn N GER .64 10.3 8.29 5.25 621 6.20 2111 6.41 6.08 -.03 +.8 GS MLPInc N GMZ 1.38 15.8 10.66 7.55 110 8.74 807 8.84 8.47 +.19 -2.2 GolubCap Q GBDC 1.28a 7.1 12 20.50 17.35 79 18.01 510 18.09 17.81 +.11 -1.0 GoodTimes Q GTIM 3.78 2.25 3 3.30 40 3.35 3.15 -.10 +24.5 GoodrPet n A GDP 14.50 8.20 42 12.71 122 12.95 12.13 -.26 +16.5tGoodyear Q GT .56 2.2 8 36.74 25.21 3834 25.50 21773 27.35 25.21 -1.51 -21.1stGoosehIn n Q GSHD 2305 15.75 2305 17.54 10.78 GoPro Q GPRO 11.89 4.42 1457 4.88 13015 5.10 4.75 -.19 -35.5 GorsHl A n Q GSHT 11.24 9.30 0 10.09 49 10.40 10.05 +.01 +1.5 GoresHl un Q GSHTU 10.75 10.10 1 10.62 13 10.65 10.40 -.03 +2.5 GormanR N GRC .50 1.6 28 33.50 23.55 41 32.06 185 32.39 29.68 +1.14 +2.7 GovPrpIT Q GOV 1.72 13.7 21 22.99 11.87 1057 12.51 5409 12.73 12.22 +.59 -32.5 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 12 25.07 84 25.39 24.93 -.32 -3.0 vjGrace N GRA .96 1.4 20 77.37 58.48 953 69.09 6931 70.90 65.08 +2.11 -1.5 Graco s N GGG .53 1.2 14 49.69 34.89 876 44.67 4461 47.19 44.16 -2.24 -1.2 GrahamCp N GHM .36 1.6 15 24.03 17.97 11 21.95 120 22.45 21.17 +.36 +4.9 GrahamH s N GHC 5.32f .9 23 625.45 536.90 14 608.60 57 618.30 607.40 -1.40 +9.0 Graingr N GWW 5.44f 1.9 25 309.80 155.00 825 283.87 4998 290.80 270.23 -4.53 +20.2 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.54 12 25.55 25.11 +.04 -5.2 GrmPrTr rs N GPT 1.50 6.4 31.26 21.12 677 23.30 5672 23.34 22.35 +.87 -12.6sGranTrra g A GTE 3.29 1.93 1586 3.32 13877 3.32 3.09 +.19 +23.0 GranaMon N GRAM .25e 7.4 5.15 2.25 152 3.36 698 3.61 3.29 -.17 +17.9 GrCanyEd Q LOPE 25 111.41 71.01 214 104.28 1180 110.15 104.15 -5.14 +16.5 GraniteC N GVA .52 1.0 31 68.58 45.14 310 53.20 1340 55.72 52.52 -1.72 -16.1 GranitPnt n N GPMT 1.52f 9.1 19.30 16.15 155 16.63 996 16.86 16.45 +.15 -6.3 GraniteRE N GRP/U 2.30 42.10 35.51 1 39.53 5 39.53 38.66 +.10 +1.2 Gran Gld n N BAR 142.87 123.68 0 132.01 3 133.01 131.61 -1.57 +1.3 GranCom n N COMB 27.07 24.80 13 26.65 43 26.79 26.46 -.12 +1.8 GranSP n N COMG 32.29 24.96 29.57 4 29.57 29.27 +.06 +6.8sGrphTInt n N EAF 16.45 14.44 1728 16.26 11830 16.95 15.18 +.76 +4.9 GraphPkg N GPK .30 2.1 15 16.74 12.65 9547 14.46 34640 16.61 14.10 -1.42 -6.4 Gravity rs Q GRVY 40 108.97 13.18 8 76.86 39 79.18 74.29 -.14 -18.7 GrayTelev N GTN 6 17.80 11.25 997 11.50 4336 12.23 11.35 -.35 -31.3 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 15 13.43 117 13.59 13.36 -2.8 GrtAjx24 n N AJXA 26.80 24.54 2 25.20 7 25.50 24.95 -.15 -.7 GrElCp hn Q GECC 1.00 10.8 11.35 8.76 19 9.24 75 9.34 9.19 +.08 -6.1 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 5 25.50 9 25.55 25.22 +.16 +.2 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 7 24.35 15 24.58 24.24 +.02 -.5 GrElm hn Q GEC 4.40 3.10 1 3.85 26 3.95 3.70 -4.9 GrLkDrge Q GLDD 5.70 3.60 36 4.65 588 4.85 4.45 +.05 -13.9 GtPanSilv g A GPL 1.46 1.06 210 1.23 1562 1.26 1.20 -.03 -4.7 GtPlainEn N GXP 1.10 3.4 16 34.72 27.60 883 32.71 6027 32.74 31.17 +1.55 +1.5 GrtSoBc Q GSBC 1.12f 2.1 15 58.45 47.50 37 53.60 293 54.73 52.30 +.90 +3.8 GrtWstBcp N GWB .80 1.9 16 45.00 33.27 189 41.14 1480 41.69 39.75 +1.35 +3.4 GreenBncp Q GNBC .10p 18 24.40 16.55 445 22.25 914 24.20 21.95 -1.40 +9.6 GreenBrick Q GRBK 16 12.20 8.90 26 10.30 105 10.80 10.30 -.10 -8.8 GreenDot N GDOT 43 69.37 33.81 374 60.36 1457 63.50 59.81 -2.13 +.2 GreenPlns Q GPRE .48 2.6 26 26.05 15.60 884 18.60 3129 18.75 17.58 +.60 +10.4 GrnP LP n Q GPP 1.90f 11.1 9 21.00 16.50 50 17.10 535 17.90 16.90 -.50 -8.6 GreenTrH n N GHG 13.05 10.75 11 11.45 1061 12.18 10.82 +.64 -11.6 GreenbCos N GBX .92f 2.1 10 54.45 41.45 344 44.65 1845 46.00 43.60 -.60 -16.2 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 1 34.30 5 35.00 34.05 -.50 +5.2 Greenhill N GHL .20 1.0 26.00 13.80 202 20.20 1617 20.20 19.40 +.35 +3.6 Greenlight Q GLRE 23.15 15.00 138 15.55 1092 15.85 15.35 -.20 -22.6 Greif A N GEF 1.68 2.8 20 65.60 47.97 123 59.26 1118 60.24 58.35 +.60 -2.2 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 3 63.90 15 65.70 63.60 -.55 -7.9tGrdsmHld n Q GSUM 13.99 3.68 459 5.35 10505 6.60 3.68 -1.94 -41.5 Griffin Q GRIF .40f 1.1 29 37.94 27.71 1 37.40 11 37.88 36.98 -.47 +1.9 Griffon N GFF .28f 1.4 21 24.75 17.45 64 20.10 439 20.85 19.56 -.35 -1.2 GrifolsSA s Q GRFS .38e 1.8 25.18 19.92 1118 20.55 4083 20.83 20.12 -.21 -10.3 Group1 N GPI 1.00f 1.5 9 84.47 51.62 259 65.83 1732 70.71 63.25 +2.32 -7.2 Groupon Q GRPN 5.99 2.90 9532 4.69 34779 4.90 4.56 +.05 -8.0 GrubHub N GRUB 112.41 41.35 1034 99.37 7617 105.68 92.42 -2.30 +38.4 GAeroPac N PAC 2.78e 2.6 119.87 87.66 37 105.04 248 106.27 102.70 -.41 +2.2 GpAeroCN Q OMAB 1.71e 4.0 19 52.51 37.45 59 42.77 400 43.59 42.20 +.21 +3.1 GpoASur N ASR 3.31e 229.45 165.93 29 179.04 235 179.72 173.09 +2.20 -1.9 GpoAvalAc N AVAL .40 4.5 9.51 7.76 77 8.84 467 9.05 8.73 -.19 +4.0 GrpoFin Q GGAL .12e .2 73.45 36.09 1065 62.12 2459 66.10 58.37 -2.61 -5.7 GpoSimec A SIM 11.74 8.97 3 9.87 86 10.90 9.52 +.45 +5.6 GpSuprvi n N SUPV 33.85 16.11 549 27.58 2287 29.03 26.35 -1.17 -5.9 GpTelevisa N TV 27.37 14.20 2670 17.94 9634 18.58 17.02 +.23 -3.9 GuangRy N GSH .63e 2.2 37.43 24.43 4 28.83 35 28.84 27.11 +1.52 -13.7 GuarntyBc Q GBNK .66 2.3 21 30.42 24.05 46 29.00 460 29.85 28.85 -.35 +4.9 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 4 32.67 61 33.68 32.24 -.96 +6.6 GuarFBc Q GFED .48 2.0 21 23.71 15.89 1 23.48 3 23.50 23.45 +.05 +5.2 Guess N GES .90 3.8 24.01 9.56 697 23.51 4407 23.89 22.18 +1.34 +39.3 GuggBAB N GBAB 1.66 7.7 23.32 20.97 32 21.59 158 21.59 21.10 +.35 -5.0 Gug 25Cp n N BSJP 25.23 23.92 4 24.21 47 24.27 24.07 -.10 -2.7 GugCrdAllo N GGM 2.18 10.2 24.03 21.08 42 21.41 153 22.12 21.40 -.29 -2.4 GugEnhEq N GPM .96 11.5 9.42 7.72 173 8.35 749 8.43 8.19 -.07 -6.2 GugChinTc N CQQQ .60e 1.1 67.24 43.28 78 56.70 501 58.08 55.07 -1.01 -6.5 GugCdnEn N ENY .49e 6.1 8.98 7.25 3 8.05 15 8.12 7.90 -.05 -4.1 GugSPHiInf N GHII 1.03e 4.0 29.49 24.90 5 25.99 16 26.15 25.54 -.11 -5.8 GugSolar N TAN .83e 3.3 26.70 17.46 76 25.11 364 25.40 24.44 -.19 -.1 GugChinSC N HAO .76e 2.5 33.23 24.27 3 30.63 40 30.75 30.04 +.41 +3.5 Gug BRIC N EEB .41e 1.1 42.00 30.85 8 37.95 35 38.04 36.83 +.19 +1.6 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 0 42.65 4 43.30 41.47 +.85 -9.9 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 2 44.95 37 45.08 44.25 -.10 +3.3 GugStrOp N GOF 2.19 10.6 21.85 18.80 189 20.57 779 20.61 20.33 +.27 -4.7 Guidewire N GWRE 92.65 60.15 535 84.99 1766 86.84 82.50 -.73 +14.4 GulfIsland Q GIFI .04 .4 13.95 6.90 176 10.35 961 11.60 8.95 +1.55 -22.9 GulfRes Q GURE 2 2.05 1.35 11 1.39 149 1.44 1.39 -.04 -5.4sGlfmrkOf n A GLF 36.08 17.80 59 34.50 242 36.08 30.88 +3.01 +21.1 GulfportE Q GPOR 4 17.32 8.11 2859 9.42 18932 9.88 8.62 +.63 -26.2H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 17.44 616 34.36 2839 39.25 32.50 -3.42 -15.5 HCA Hldg N HCA .35p 15 106.84 71.18 1651 96.25 12223 98.43 94.67 -1.20 +9.6 HCI Grp N HCI 1.50f 3.6 49.25 27.11 56 42.25 353 42.41 40.62 +1.09 +41.3 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 4503 23.34 18534 23.45 21.80 +1.46 -10.5 HD Supply Q HDS 15 42.25 28.97 1741 39.07 7139 39.55 37.55 -.28 -2.4 HDFC Bk N HDB .37e .4 110.77 79.30 729 95.11 3259 98.66 93.47 -3.40 -6.5 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.22 2 26.22 25.25 +.06 -.9 HFF Inc N HF 1.80e 17 51.74 30.06 549 35.90 4113 48.86 35.88 -12.70 -26.2 HMG A HMG 16.33 8.94 13.17 29 13.55 12.80 -.41 +5.4 HMN Fn Q HMNF 17 19.50 16.60 0 19.10 9 19.11 18.58 +.80 HMS Hldgs Q HMSY 40 20.90 11.01 299 18.17 1523 18.27 17.74 +.03 +7.2 HNI Corp N HNI 1.14 3.3 17 47.36 31.16 122 34.25 798 36.48 34.19 -1.07 -11.2 HP Inc N HPQ .53 2.5 13 24.75 17.10 7237 21.61 35851 21.66 21.03 +.08 +2.9tHRG Grp N HRG 20.17 9.42 6351 11.12 25935 15.72 9.42 -4.47 -34.4 HSBC N HSBC 1.50e 3.0 55.89 41.21 925 50.23 5957 50.39 49.74 +.61 -2.7 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 21 25.69 174 25.73 25.62 -.05 -.5 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 81 26.45 315 26.54 26.31 -.05 -3.3 HSBC Cap2 N HSEB 2.00 7.6 27.59 26.05 136 26.27 773 26.33 26.15 -.10 -2.1 HTG Mol h Q HTGM 5.83 1.59 691 3.65 3973 3.87 3.35 +.21 +79.8 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.63 11 14.63 14.25 +.38 -3.8 HabitRest Q HABT 44 19.75 8.10 686 10.10 2191 10.20 8.95 +1.05 +5.8 HackettGp Q HCKT .30f 1.8 19 20.36 13.24 47 16.41 315 16.82 16.32 -.23 +4.5sHaemonet N HAE 73 78.36 38.47 491 79.01 2094 79.14 75.63 +2.93 +36.0 Hailiang n Q HLG 88.92 7.02 95 82.29 465 82.65 75.62 +1.45 +82.1tHainCels lf Q HAIN 45.61 29.03 742 30.16 5863 30.34 29.03 +.47 -28.9 HalconRs n N HK 9.07 3.69 1823 5.20 12078 5.59 5.16 -.23 -31.3 HalladorE Q HNRG .16 2.5 6 8.40 4.79 47 6.37 171 7.09 6.36 -.48 +4.6 Hallibrtn N HAL .72 1.4 57.86 38.18 5966 52.83 35702 53.01 50.73 +.87 +8.1 HallmkFn Q HALL 11.83 8.62 20 10.23 112 10.44 9.90 +.22 -1.9 Halozyme Q HALO 51 21.48 11.41 842 19.47 3569 19.50 18.33 +.61 -3.9 HalyrdHlt N HYH 23 50.99 35.24 290 46.83 1630 47.64 45.60 -.49 +1.4 HamiltnBc Q HBK 15.99 14.00 2 14.45 4 14.96 14.30 -.50 -6.2 HamBchBr N HBB .34 1.6 41.00 20.97 24 21.49 184 23.83 20.99 -1.32 -16.3sHamilLa n Q HLNE .70 1.7 41.66 18.28 120 41.58 755 41.85 39.08 +1.40 +17.5 HancHld Q HBHC .96 1.9 18 56.40 41.05 566 49.60 3256 50.30 48.45 +1.25 +.2 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 3 25.19 22 25.28 25.08 -.01 -3.4 HancFinOp N BTO 1.48 3.8 41.00 31.24 22 39.01 144 39.70 38.75 +.34 -.8tHanJS N JHS .87e 6.4 15.12 13.60 21 13.66 130 13.83 13.60 -.16 -8.0 HanJI N JHI 1.45e 8.8 18.85 16.42 11 16.45 47 16.68 16.43 -.16 -6.0 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 95 15.20 327 15.21 14.95 +.11 -11.3 HanPfEq N HPI 1.68 8.2 22.58 19.73 37 20.48 237 20.48 20.21 +.16 -4.4 HanPfd2 N HPF 1.68 8.5 22.71 19.39 29 19.78 204 19.79 19.54 +.14 -8.0 HanPfd3 N HPS 1.47 8.3 19.48 16.80 49 17.72 295 17.72 17.42 +.25 -5.5 HanTxAdv N HTD 1.45 6.6 26.79 21.00 67 22.08 435 22.20 21.70 +.17 -10.5 Hanesbds s N HBI .60 3.2 10 25.73 17.16 4986 18.68 35211 18.78 17.64 +1.47 -10.7 HanmiFin Q HAFC .96 3.4 15 33.10 25.45 285 28.00 1858 31.85 27.93 -2.80 -7.7 HannArms N HASI 1.32 6.8 27 25.28 17.33 146 19.48 1098 19.59 19.09 -.05 -19.0 HanoverIns N THG 2.16 1.8 64 121.39 79.23 103 117.22 638 121.04 116.79 -2.72 +8.5 HanovIns53 N THGA 1.59 6.3 26.00 25.02 5 25.15 25 25.29 25.15 -.12 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 62

Hanwha rs Q HQCL 9.50 6.09 15 7.20 87 7.44 7.10 -.08 +2.6 HarbrOne n Q HONE 57 22.29 15.92 67 17.80 264 18.46 17.57 -.52 -7.1 Hardinge Q HDNG .08 .4 37 19.47 9.97 52 18.35 358 18.41 18.28 +.02 +5.3 HarleyD N HOG 1.48f 3.5 13 57.64 40.53 1610 41.82 19083 43.12 40.70 +.78 -17.8 Harmonic Q HLIT 6.03 2.80 191 3.55 1339 3.80 3.55 -.20 -15.5 HarmonyG N HMY .05 2.53 1.56 1987 2.07 16871 2.09 1.92 +.10 +10.7sHarrisCorp N HRS 2.28 1.4 28 170.54 106.18 660 158.15 4210 170.54 157.60 -9.85 +11.6 Harsco N HSC .20m 1.0 53 23.20 12.80 307 20.60 2326 22.35 20.45 -1.40 +10.5 HarteHk rs N HHS 14.50 7.27 30 9.20 140 9.78 8.76 -.08 HrtMuOp n N HMOP 42.46 39.53 39.64 1 39.64 39.57 -.09 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 34 28.86 158 29.29 28.69 -.42 -1.4 HartfdFn N HIG 1.00 1.8 19 59.20 48.21 3414 54.58 12413 55.16 51.02 +2.55 -3.0sHrvrdBio Q HBIO 6.15 2.30 129 5.90 813 6.15 5.70 +.15 +78.8 HarvCapCr Q HCAP 1.14a 11.1 7 14.09 9.92 6 10.30 56 10.34 10.20 +.03 -6.0 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.41 3 25.58 25.24 -.19 -.2tHasbro Q HAS 2.28 2.6 28 116.20 79.00 1726 87.36 18761 88.48 79.00 +4.55 -3.9tHaverty N HVT .72f 3.9 19 27.23 17.70 57 18.55 455 18.60 17.70 +.70 -18.1 HawaiiEl N HE 1.24 3.6 24 38.72 31.71 384 34.89 2269 34.97 34.24 +.59 -3.5 HawHold Q HA .48 1.1 7 59.45 32.40 664 42.45 4668 42.70 38.78 +3.20 +6.5 HawaiiTel Q HCOM 31.91 24.01 8 27.54 36 28.16 27.22 -.21 -10.8 Hawkins Q HWKN .88 2.7 17 53.50 31.80 47 33.05 147 34.00 32.10 -.60 -6.1sHawthornB Q HWBK .28 1.3 17 22.28 17.31 0 21.55 1 22.40 21.55 -.15 +3.9 HaymkAc n Q HYAC 9.85 9.50 0 9.68 502 9.68 9.60 +.06 +1.3 HaymkA un Q HYACU 10.08 9.88 379 10.04 917 10.08 9.97 +.02 +1.4 HaynesIntl Q HAYN .88 2.0 45.14 28.97 76 42.95 400 43.74 41.40 +.62 +34.0 Hc2 Hldgs N HCHC 1.29 6.71 4.30 88 5.07 806 5.17 4.78 -14.8 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 918 39.35 5743 40.32 38.94 -.14 -25.4 HlthInsInn Q HIIQ 18 37.38 12.65 269 28.35 1084 29.06 27.55 -.10 +13.6 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1233 27.88 5318 28.01 26.48 +1.06 -13.2tHlthcreTr N HTA 1.22 4.9 44 32.84 24.19 1791 24.76 6774 24.98 24.19 +.19 -17.6 HealthEqty Q HQY 68.75 40.21 431 66.74 1687 66.88 64.00 +1.42 +43.0 HlthStrm Q HSTM 1.00e 77 31.53 21.15 89 23.98 441 24.71 23.87 -.64 +3.5 HrtlndEx Q HTLD .08 .4 19 25.22 17.51 588 18.23 4098 18.84 17.71 +.17 -21.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 49 54.05 354 55.00 53.70 -.20 +.7 HeatBio rs Q HTBX 8.25 1.09 49 1.14 534 1.25 1.09 +.03 -70.2 HebronTc n Q HEBT 4.26 1.45 91 1.75 104 1.84 1.61 +.04 -33.3 HeclaM N HL .01e .3 6.16 3.25 3258 3.85 15859 3.99 3.76 -.07 -3.0sHeico s N HEI 93.16 56.47 157 88.43 1066 93.16 88.15 -3.73 sHeico A s N HEI/A 57 78.65 47.00 107 73.30 874 78.65 72.84 -4.10 sHeidrkStr Q HSII .52 1.4 39.32 17.90 221 37.90 1786 39.32 32.00 +5.85 +54.4 HelenTroy Q HELE 14 102.88 81.10 360 89.65 1268 91.65 83.75 +5.70 -7.0 HeliMAn h Q HMNY 38.86 2.12 3995 2.46 28350 2.69 2.29 +.19 -61.0 Helius Med n Q HSDT 8.97 7.54 12 8.17 69 8.64 7.95 -.01 +4.6 HelixEn N HLX 8.70 4.82 2682 7.86 16759 8.14 6.11 +1.37 +4.2 HelmPayne N HP 2.80f 4.0 75.02 42.16 1449 70.37 6235 73.00 69.88 -1.96 +8.9 HemisMda Q HMTV 13.20 10.50 31 10.90 156 11.15 10.75 -.05 -5.6tHemisphrx rs A HEB .74 .28 206 .31 3997 .37 .28 -.04 -10.1 HennesAd s Q HNNA .40f 2.0 10 20.00 13.88 10 19.98 44 20.00 19.50 +.33 +20.8 HennCap n A HCAC 10.49 8.97 1 9.93 1912 9.99 9.93 -.07 +1.3 HennCap un A HCAC/U 11.53 10.04 10.60 16 10.60 10.55 +2.2 HSchein s Q HSIC 30 93.50 62.56 1462 76.80 12185 76.92 71.23 +7.73 +9.9sHerbalife N HLF 23 106.39 60.71 780 106.02 4926 106.39 101.57 +2.98 +56.6 HercHld n N HRI 72.99 33.27 191 55.55 1270 62.18 55.03 -3.07 -11.3 HercTGC N HTGC 1.24 10.1 14 15.60 11.55 264 12.26 1396 12.28 12.01 +.07 -6.6tHercTG 24 N HTGX 1.56 6.2 25.85 25.02 12 25.08 107 25.15 25.02 -.12 -2.1 HrtgeCo Q HTBK .44 2.6 21 17.28 12.76 116 16.85 649 17.18 16.45 +.36 +10.0 HrtgeFn Q HFWA .60 2.0 21 33.25 23.00 220 30.15 738 32.10 30.00 -1.15 -2.1 HeritageIns N HRTG .24 1.5 19.15 8.85 131 15.62 834 16.48 15.42 -.77 -13.3 HeritCryst Q HCCI 24 25.20 14.35 34 21.90 395 23.20 21.60 -.80 +.7 HernTher h Q HRTX 32.70 12.70 729 31.30 4460 32.20 29.83 +.15 +72.9tHersha pfC N HTpC 1.72 7.2 26.28 23.82 1 24.05 9 24.22 23.82 +.05 -4.3 Hersha rs N HT 1.12 6.0 14 19.87 16.60 472 18.78 2627 19.45 18.51 -.45 +7.9 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 6 23.05 60 23.47 23.00 -.25 -6.5 Hersha pfE N HTpE 26.40 22.66 2 23.00 27 23.44 22.76 -.35 -7.0tHershey N HSY 2.62 2.8 20 116.49 91.40 1774 93.38 9738 94.50 91.40 +.90 -17.7 HertzGl N HTZ 27.27 8.52 1649 21.94 9116 21.97 19.90 +1.93 -.7 HerzfldCrb Q CUBA .12e 7.54 6.73 7 7.06 40 7.14 6.98 -.03 -1.3 HeskaCorp Q HSKA 42 115.00 56.59 45 82.52 267 84.00 78.50 -.65 +2.9sHess N HES 1.33f 2.3 59.56 37.25 6109 56.63 37605 59.56 55.86 -1.18 +19.3sHess pfA N HESpA 67.42 48.24 223 64.75 914 67.42 63.08 -1.09 +11.9 HessMidP n N HESM 1.29f 6.3 20 26.78 18.32 66 20.58 451 21.20 19.17 +.13 +3.9 HP Ent n N HPE .56f 3.2 43 19.48 12.70 8790 17.35 47665 17.68 17.02 +.06 +20.8 Hexcel N HXL .50 .7 24 69.52 49.20 437 66.76 2867 69.44 64.76 +1.46 +7.9 Hexindai n Q HX 17.00 10.20 13 11.00 128 11.79 10.82 -.68 -.5 Hi-Crush N HCLP 1.05e 8.6 14 15.45 7.25 920 12.20 4846 12.45 11.85 +.10 +14.0 Hibbett Q HIBB 17 29.18 9.40 604 28.45 2440 28.65 25.15 +3.30 +39.5sHighPtRs N HPR 7.38 2.66 1735 6.74 9780 7.38 6.03 +.64 +31.4 HighlFlR n N HFRO 16.60 15.00 296 15.97 1103 16.07 15.81 +.01 +3.0 HighSenLn Q SNLN .79 4.3 18.41 18.13 112 18.31 711 18.33 18.28 +.01 +.7 HighpwrInt Q HPJ 4 6.00 3.15 17 3.35 124 3.50 3.25 -.15 -9.5 HghwyH Q HIHO .32e 6.5 6.55 3.10 5 4.95 74 5.40 4.65 -.35 +17.9 HighwdPrp N HIW 1.85 4.1 19 53.34 41.34 619 44.60 2978 44.72 42.12 +2.15 -12.4 Hill Intl N HIL 6.00 3.95 154 5.35 1095 5.78 5.15 -.35 -1.8 Hill-Rom N HRC .80f .9 23 91.11 71.91 1213 87.18 3060 88.41 84.52 -.07 +3.4 HillenInc N HI .83 1.8 23 49.35 34.65 204 46.90 1209 48.45 46.55 -1.05 +4.9 HillmCT pf A HLMp 2.90 8.6 36.95 29.63 2 33.66 7 34.40 33.24 -.32 -2.0 HilltopH N HTH .28 1.2 12 28.86 21.47 624 23.20 1418 24.88 21.77 -.99 -8.4 HilGrVa n N HGV 47.75 32.20 492 43.37 3087 44.49 43.18 -.70 +3.4 Hilton N HLT .60 .7 40 88.11 58.90 4380 80.17 19243 83.12 79.99 -2.16 +.4 HimaxTch Q HIMX .24e 3.5 40 13.95 5.97 1691 6.79 11627 7.51 6.50 -.51 -34.8 HingmSv Q HIFS 1.36a .7 18 242.00 172.55 1 207.00 6 210.88 204.20 -.92 Histogenics Q HSGX 3.35 1.59 38 2.64 215 2.80 2.58 -.04 +28.8 HoeghLP N HMLP 1.72 9.8 11 20.65 15.33 86 17.60 627 18.10 17.25 -.40 -5.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 22 25.70 76 26.15 25.68 -.33 -4.5 HollyEngy N HEP 2.62f 8.9 14 37.56 26.09 101 29.36 668 31.09 28.78 +.71 -9.6sHollyFront N HFC 1.32 2.2 15 62.24 23.46 1517 60.44 13898 62.24 57.88 +2.18 +18.0 Hollysys Q HOLI .12e .5 20 28.35 15.20 1124 22.54 1941 23.29 21.76 -.55 +1.2 Hologic Q HOLX 15 46.80 35.33 1054 39.36 8251 39.51 38.25 +1.06 -7.9 HomeBLA Q HBCP .68f 1.6 20 47.20 33.74 20 43.71 92 44.50 42.33 -.21 +1.1 HomeBcs s Q HOMB .44 1.9 24 26.53 20.82 664 23.60 5303 23.75 22.56 +1.00 +1.5 HomeDp N HD 4.12f 2.2 26 207.61 144.25 4381 186.46 28375 187.04 174.55 +9.45 -1.6 HmFdB LA Q HFBL .48 1.6 18 31.95 23.10 30.06 6 30.95 30.06 -.76 +6.9 HomeStreet Q HMST 21 32.60 24.00 285 25.80 1661 27.40 24.50 -1.45 -10.9sHometBk n Q HMTA 12.10 9.70 12.10 64 12.10 11.62 +.41 +8.3 HomeTrBc Q HTBI 26 28.00 21.40 24 26.05 97 27.20 26.03 -.85 +1.2 HomolMd n Q FIXX 24.40 16.12 86 20.85 456 21.24 19.53 +.45 +11.7 Honda N HMC .84e 2.5 37.29 27.05 340 34.21 2408 34.78 34.04 +.03 +.4 HonwllIntl N HON 2.98 2.0 65 165.13 129.00 2131 146.93 16275 151.63 144.85 -3.64 -4.2 HookerFu Q HOFT .56 1.5 16 52.75 35.90 48 37.95 180 39.00 37.90 -.25 -10.6 HopeBcp Q HOPE .52 3.0 15 19.92 15.10 528 17.41 2464 17.93 17.28 -.02 -4.6 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 0 14.56 6 15.16 14.55 -.44 +3.3 HorMan N HMN 1.14f 2.6 27 47.65 33.85 44 44.60 375 45.25 44.10 -.25 +1.1 HorizBcp s Q HBNC .60f 2.1 17 31.14 24.54 32 29.24 248 30.25 29.22 -.89 +5.2tHorizGbl n N HZN 36 19.26 7.60 179 7.57 1221 8.29 7.56 -.59 -46.0 HorizPhm Q HZNP 16.02 9.45 1912 13.40 6633 14.18 13.29 -.31 -8.2 HorizTFn Q HRZN 1.20 11.7 10 11.88 9.66 46 10.25 320 10.39 10.15 -.12 -8.6 HorizFn22 n N HTFA 25.93 25.26 3 25.60 15 25.76 25.42 +.05 +.8 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 114 24.03 390 24.39 23.45 -.19 -2.1 HorzDAX Q DAX .60m 1.9 34.00 27.98 0 30.94 12 31.20 30.43 -.18 -2.1 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 2 48.94 19 49.61 47.68 -.03 -2.7 HorGKWld N KLDW 35.73 29.52 10 34.31 44 34.41 33.80 -.09 +2.5 Horz Saba n N CEFS 23.00 20.35 3 20.57 75 20.60 20.42 +.03 -3.9 HrzProSp n N FANZ 23.37 19.92 1 22.19 4 22.22 21.82 +.15 -.4 Hormel s N HRL .75 2.1 22 38.00 29.75 1822 36.47 12367 36.64 35.25 +1.02 +.2 Hornbeck N HOS 4.87 1.51 74 3.58 665 3.83 3.54 -.21 +15.1 Hortonwks Q HDP 22.00 9.93 431 16.88 3924 18.61 16.23 -1.25 -16.1 HospPT Q HPT 2.12f 8.5 10 32.49 23.83 612 24.89 3558 25.28 24.51 +.47 -16.6 HostHotls N HST 1.00a 5.1 17 21.53 17.26 5002 19.75 30384 19.86 19.18 +.33 -.5 HostessBr n Q TWNK 30 17.18 11.00 411 14.33 3298 14.88 14.22 +.17 -3.2 HoughMH Q HMHC 13.95 6.20 350 6.95 2175 7.65 6.75 -.50 -25.3 HoulihnL n N HLI .80 1.8 18 52.81 32.72 118 44.36 678 45.72 43.51 -.91 -2.4tHstnAEn A HUSA 1.05 .22 195 .24 2107 .26 .22 -.02 -27.3 HoustWC Q HWCC .12m 1.7 8.35 4.70 15 7.25 151 7.55 7.06 -.20 +.7 HovnEn pf A Q HOVNP 8.47 5.50 2 7.00 39 7.02 6.77 +.09 -6.7 HovnanE N HOV 3.41 1.66 921 2.04 6605 2.09 1.93 +.06 -39.1 HowardBcp Q HBMD 31 24.20 16.70 7 19.25 304 19.25 18.65 +.10 -12.5 HHughes N HHC 28 140.38 114.28 133 135.07 914 138.15 133.17 -1.67 +2.9 HuanPwr N HNP 2.45e 9.5 31.85 23.64 33 25.85 195 25.94 24.58 +.74 +3.4 HubGroup Q HUBG 27 52.25 33.18 551 43.25 1569 46.50 42.10 -.35 -9.7tHubbell N HUBB 3.08 2.9 20 149.03 105.10 702 104.78 4137 121.33 103.89 -14.87 -22.6 HubSpot N HUBS 124.45 63.00 700 107.85 4647 112.95 101.45 -5.75 +22.0 HudBayM g N HBM .02 10 10.25 4.60 707 7.00 2484 7.35 6.85 -.35 -20.5 HudsonGbl Q HSON .20 10.6 2.44 1.26 30 1.88 51 1.89 1.82 +.03 -16.4 HudsPacP N HPP 1.00 3.1 26 36.14 28.25 485 32.75 2892 32.94 30.97 +1.62 -4.4tHudsonTc Q HDSN 17 10.40 4.15 207 4.48 1215 4.50 4.15 +.10 -26.2 HugotnR N HGT .09e 13.8 2 2.10 .55 52 .65 846 .73 .60 -.01 -53.6 Humana N HUM 2.00f .7 25 299.67 220.80 372 296.89 2409 298.25 291.94 +2.77 +19.7 HuntJB Q JBHT .96 .8 19 126.49 83.35 487 118.52 5036 121.73 114.74 -1.07 +3.1 HunterMar Q HUNT 10.10 7.99 9.84 2 9.84 9.81 +.03 +.8 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5594 15.14 48302 15.15 14.65 +.39 +4.0 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 28 26.16 230 26.35 25.94 -.19 -7.0 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 2 25.54 12 25.68 25.20 +.06 -1.9 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 4 39.07 23 39.20 38.58 -.02 +1.9 HuntgtnEco N HECO .47e .2 44.87 38.10 0 41.50 3 41.50 41.03 +.19 -.4tStr 7handl n Q HNDL 25.53 23.65 23.91 108 24.31 23.65 -.20 -4.6 HuntgtnIng N HII 2.88 1.2 23 276.69 183.42 469 245.77 1629 267.73 244.75 -17.79 +4.3 Huntsmn N HUN .65f 2.2 11 36.09 23.12 3097 29.80 13593 31.39 29.26 -1.32 -10.5 Hurco Q HURC .44f 1.0 18 50.33 27.74 12 44.65 73 47.20 44.55 -2.40 +6.1 HuronCon Q HURN 46.85 29.53 140 37.05 585 39.30 37.00 -1.65 -8.4 HutChMd n Q HCM 42.25 18.30 94 33.49 307 33.93 31.88 +.56 -15.0 HuttigBld Q HBP 9.24 4.82 34 6.42 292 6.49 5.72 +.53 -3.5 Hyatt N H 36 83.02 54.38 988 77.07 3657 78.78 76.58 -1.17 +4.8 Hydrognc Q HYGS 12.00 6.45 6 8.25 74 8.50 8.05 -.15 -25.7 HysterYale N HY 1.21 1.7 19 93.90 59.38 22 72.60 220 76.48 70.80 -3.30 -14.7I -:I-AMCap n Q IAM 11.94 9.75 10.03 345 10.10 10.01 +.01 +1.6 I-AMCap rt Q IAMXR .49 .21 1 .34 1 .34 .34 -.06 +11.7 IAC Inter Q IAC 1.36 .9 60 166.64 78.33 375 159.03 2684 164.50 154.67 -2.77 +30.1 IAMGld g N IAG 1.52f 27.4 93 7.25 3.55 2278 5.55 14867 5.60 5.34 +.01 -4.8 ICAD Q ICAD 6.07 2.93 74 3.93 205 4.06 3.38 +.54 +14.2 ICC Hld n Q ICCH 18.00 14.54 6 15.45 12 15.50 15.05 +.05 -5.0sICF Intl Q ICFI .14p 20 69.05 41.10 70 66.95 558 69.05 65.31 -.55 +27.5 ICICI Bk N IBN .16e 1.9 11.26 7.58 11209 8.58 35021 8.72 8.22 +.12 -11.8 ICU Med Q ICUI 265.28 149.60 59 256.55 460 257.30 247.35 +5.30 +18.8 IClickInt n Q ICLK 11.40 5.05 57 7.50 600 8.01 7.12 +.20 -17.1 ID Syst Q IDSY 8.05 5.50 14 6.95 52 7.00 6.39 +.35 +.1 IdexxLab s Q IDXX 64 207.14 146.09 288 197.19 1771 201.15 191.54 +.44 +26.1tIDT Cp N IDT 1.00f 18.2 17.71 5.23 139 5.50 884 5.66 5.23 -.03 -48.1 IEC Elec A IEC 5.05 3.35 3 4.34 45 4.45 4.08 -.04 +5.3 IES Hldgs Q IESC 27 20.32 14.05 54 16.70 162 17.45 16.60 -.35 -3.2 IFresh n Q IFMK 18.00 4.62 9 6.80 22 7.39 6.71 -.45 -47.6 IHS Mark Q INFO 29 50.00 42.40 1485 49.26 8644 49.69 48.12 -.01 +9.1 II-VI Q IIVI 25 53.08 27.25 1076 39.00 3654 42.73 38.28 -2.55 -16.9 ILG Inc Q ILG .70f 2.1 38 34.92 23.07 816 32.65 5336 33.01 31.35 -.12 +14.6 ING N ING .14e .8 20.58 16.31 1655 16.83 12656 17.73 16.65 -.15 -8.8 ING 6.125 N ISG 1.53 6.0 26.37 25.20 8 25.40 133 25.68 25.38 -.26 -.5 ING 6.375 N ISF 1.59 6.2 26.24 25.40 51 25.55 246 25.70 25.50 -.08 -.6 INTLFCStn Q INTL 18 46.96 33.11 43 45.17 267 46.04 44.64 -.56 +6.2 ION Geo rs N IO 32.45 3.20 159 28.85 1120 30.35 27.70 -1.30 +46.1 IPG Photon Q IPGP 33 264.11 121.23 630 212.00 2078 232.66 210.45 -20.13 -1.0 iPass Q IPAS 1.51 .28 720 .32 4203 .41 .31 -.08 -38.8tiPicEnt n Q IPIC 17.00 9.30 10 9.00 43 10.19 9.00 -1.50 -40.6 IQ HdgMult N QAI 33.13 29.04 124 30.46 423 30.57 30.26 -.01 +.1 IQ Hedge N MCRO 27.20 25.38 2 26.38 3 26.42 26.27 +.06 -.6 IQ HdgLgS N QLS 24.53 20.39 21.97 5 22.02 21.96 -.04 +.3 IQ US Lg n Q CLRG .08e 27.80 24.16 18 25.47 50 25.62 25.11 +.04 +.7 IQ Ch SC n N CSML 29.58 23.89 53 27.42 389 28.04 27.35 -.36 -2.2 IQ HiYlVl n N HYLV 25.58 22.89 1 24.34 3 24.44 24.27 -.14 -3.2tIQ CorePl n N AGGP 21.05 18.96 25 19.06 165 19.11 18.96 -.05 -4.5tIQ CoreBd n N AGGE 19.88 18.43 3 18.59 38 18.59 18.43 +.01 -5.0 IQ GTAA N QGTA 25.44 22.85 3 24.23 6 24.24 24.03 -.12 -.7 IQ 50HJpn N HFXJ 23.96 19.25 0 22.34 6 22.49 22.14 +.20 -1.0 IQ 50HgEur N HFXE 21.45 18.94 3 20.29 10 20.34 19.92 +.06 -.2 IQ 50HIntl N HFXI 22.80 19.78 23 21.58 110 21.72 21.33 +.15 -.3 IQ RealRtn N CPI 27.85 27.15 0 27.51 25 27.61 27.45 -.05 +.3 IQUSReSC N ROOF 1.43e 5.9 27.88 22.60 33 24.21 78 24.24 23.36 +.68 -8.0 IQMrgArb N MNA 31.92 29.98 50 30.71 340 30.75 30.50 +.08 -1.1 IQ AgriSC N CROP .41e 1.2 35.99 31.64 34.22 43 34.22 33.51 +.04 -2.0 IQ GlbRes N GRES .10e .4 29.30 24.87 25 27.94 148 28.15 27.90 -.17 -2.2 IQIYI n Q IQ 20.50 15.30 6837 17.99 26311 19.25 17.44 +.18 +15.7 IQVIA Hldg N IQV 12 110.67 81.62 935 96.45 4838 99.08 95.10 -.82 -1.5 IRSA N IRS 32.97 21.22 57 23.61 436 24.89 23.18 -.39 -20.2 IRSA Prop Q IRCP 1.86e 4.1 64.68 43.00 45.50 10 46.68 44.00 -.50 -19.5 IRhythm n Q IRTC 68.07 32.10 192 58.62 1396 63.01 56.03 -3.03 +4.6 iRobot Q IRBT 26 109.78 55.77 1151 58.58 9945 62.98 56.90 -5.30 -23.6 iShGold N IAU 13.11 11.61 9018 12.71 53889 12.79 12.62 -.11 +1.6 iShGSCI N GSG 17.55 13.16 2264 17.37 4854 17.49 17.19 -.01 +6.7 iSAstla N EWA 1.01e 4.5 24.19 21.07 1332 22.38 6528 22.43 22.02 +.21 -3.4 iSAstria N EWO .37e 1.5 27.41 19.55 25 25.43 285 25.86 25.17 -.24 +3.2 iShBelg N EWK .51e 2.4 23.00 19.33 53 20.91 212 21.28 20.90 -.33 -.5 iShBrazil N EWZ .67e 1.6 47.85 31.78 13468 43.06 74629 43.41 41.50 -.10 +6.5 iShCanada N EWC .48e 1.7 30.60 25.58 1816 28.21 7960 28.24 27.69 +.17 -4.8 iShEMU N EZU .86e 1.9 47.13 39.32 5133 44.58 24345 44.80 44.06 -.21 +2.8 iSFrance N EWQ .58e 1.8 33.73 28.05 752 32.78 3529 32.81 32.33 +.06 +5.0 iShGerm N EWG .60e 1.8 35.87 29.73 1720 32.65 10438 32.92 32.15 -.31 -1.1 iSh HK N EWH .61e 2.4 26.93 22.80 2652 25.46 15591 25.61 25.20 +.09 +.2 iSh SKor N EWY .65e .9 79.07 62.05 1806 76.09 16739 76.20 72.72 +1.57 +1.5 iShMexico N EWW .78e 1.5 57.82 47.79 2061 51.67 15966 51.92 50.20 -.54 +4.8 iShNeth N EWN .66e 2.0 34.09 28.10 119 32.34 1010 32.44 31.95 +.02 +1.9 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 121 47.17 997 47.34 46.55 +.28 -1.3 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 327 67.17 2252 67.74 64.61 -1.24 -4.0 iShSpain N EWP .99e 3.0 36.38 31.52 297 33.34 2533 33.67 33.08 -.28 +1.7 iSSwedn N EWD .76e 2.3 36.71 32.02 173 33.46 1084 34.15 33.15 -.53 -1.3 iShSwitz N EWL .75e 2.2 37.84 33.31 529 34.21 3250 34.38 33.74 -.15 -3.9 iShFrntr100 N FM .30e .9 36.19 28.36 50 33.40 1243 34.18 33.20 -.73 +.8 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 9 49.99 79 50.30 49.91 -.29 -.9 iShxUSH bt A HYXU .92e 1.7 57.19 48.35 5 54.94 50 55.56 54.70 -.66 +.9tiShEMCBd bt A CEMB 2.28 4.6 51.78 49.26 8 49.24 37 49.55 49.24 -.33 -3.8tiShEMkHY N EMHY 3.98 8.3 51.12 48.15 38 48.24 235 48.52 48.14 -.26 -3.5 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 2 46.59 7 46.59 46.08 +.43 -7.0 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 36 41.84 282 42.02 41.17 -.18 iShGblSilv N SLVP .29e 2.7 12.02 9.34 13 10.64 91 10.75 10.52 -.23 -1.8 iShGblEnP N FILL .59e 2.6 23.37 17.81 10 22.76 79 23.10 22.48 +.01 +5.6 iShGblAgri N VEGI .55e 1.9 31.00 25.88 1 29.09 8 29.26 28.71 -.07 -.9 iShMsciWld N URTH 1.57e 1.8 94.23 79.02 7 88.20 46 88.77 86.74 -.07 +.1 iShEMAsia Q EEMA 1.23e 1.7 81.27 60.52 7 73.68 51 73.78 71.70 +.34 -.1 iShEMktSC N EEMS .89e 1.7 57.36 45.11 24 52.80 83 53.15 52.00 -.44 -.6 iShEMkBd N LEMB .42e .9 50.78 45.39 17 49.11 654 49.38 48.69 -.58 +1.9 iShWldMnV N ACWV 1.93e 2.3 88.22 77.66 70 83.86 475 83.99 82.67 +.10 -.5 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.06 305 61.49 2234 61.81 60.68 -.30 +1.2 iShJpnSC N SCJ 1.81e 2.2 85.34 67.45 15 81.62 181 81.83 80.51 +.09 +2.3 iShThai N THD 1.88e 1.9 103.71 76.35 209 98.83 1160 99.87 97.76 -1.17 +6.8 iShIsrael N EIS .81e 1.6 55.29 46.67 2 49.47 70 50.62 48.88 -.94 -3.5 iShChile N ECH .71e 1.3 56.53 41.34 394 54.47 1994 55.17 53.90 -.81 +4.4 iShBRIC N BKF .54e 1.2 50.94 36.00 15 45.15 109 45.51 44.17 +.17 +1.5 iShsUSA N EUSA .67e 1.2 59.06 49.32 4 55.58 114 55.77 54.73 +.11 +.3 iShTurkey Q TUR 1.10e 2.8 47.13 35.10 449 38.92 2185 39.46 37.97 -.61 -10.4 iShSilver N SLV 17.14 14.44 5690 15.57 43348 15.81 15.47 -.56 -2.6 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 559 117.28 3179 118.00 114.75 -.07 -1.1 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 6 102.11 32 102.92 101.02 +.08 -3.3 iShAcwiMV N HACV 29.95 27.41 28.97 5 28.97 28.96 -.07 -2.7 iShIntTBd s Q IGOV 201.98 48.33 132 50.51 627 50.88 50.33 -.55 +1.2 iShMrnLG N JKE 1.20e .7 173.88 135.71 6 166.27 71 167.11 160.74 +.37 +6.2 iShNewZea Q ENZL 2.01e 4.2 50.56 42.16 126 47.95 258 48.83 46.61 +.03 +1.0 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 3 85.10 26 85.81 84.80 -1.14 +1.1 iShMrnLC N JKD 2.24e 1.5 167.90 142.15 14 153.37 98 154.57 151.27 -.68 -3.5 iShBrazSC N EWZS .40e 2.4 18.14 12.14 19 16.80 76 17.09 16.42 -.35 +3.1 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 10 18.02 85 18.35 17.98 -.28 -3.4 iShSPTUS s N ITOT 65.40 53.79 434 61.15 3714 61.54 59.96 -.09 tiShSTNtMu N SUB .86 .8 106.40 104.40 37 104.41 325 104.58 104.38 -.02 -.4tiShAgcyBd N AGZ 1.81 1.6 114.58 110.81 15 111.00 144 111.13 110.81 -.01 -1.8 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 324 97.00 2117 97.25 95.27 +1.12 -1.6 iShGTimb Q WOOD .94e 1.2 82.90 58.01 27 81.04 526 82.16 80.51 -.82 +13.9 iShTIPS N TIP 1.69e 1.5 115.26 111.28 708 112.52 4311 112.56 111.76 +.14 -1.4 iShEurFn Q EUFN .74e 3.1 25.85 21.08 1408 23.62 4680 23.99 23.50 -.25 +1.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 63.34 407 76.51 2233 76.58 74.68 +.25 +.3 iShChinaLC N FXI .87e 1.9 54.00 37.51 13755 46.87 113089 47.62 46.23 +.45 +1.5 iShTransp N IYT 1.70e .9 206.73 157.65 275 190.01 1411 192.16 185.25 -.18 -.8 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 1 52.20 8 52.60 51.83 +.02 +3.3 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 3580 268.39 17552 269.80 262.67 -.05 -.2 iSMornMC N JKG 2.32e 1.3 194.94 164.85 5 182.25 52 182.50 179.02 +1.24 -1.8 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 1 32.03 17 32.03 31.12 +.53 -2.7siShGClnEn Q ICLN .33e 3.3 9.88 8.31 77 9.90 369 9.92 9.56 +.11 +6.2tiShUSAgBd N AGG 2.65e 2.3 110.66 105.60 3787 105.98 18505 106.04 105.60 -.02 -3.1 iShEMkts N EEM .59e 1.2 52.08 39.79 33545 47.26 294232 47.36 46.01 +.3 iShACWX Q ACWX 1.00e 2.0 53.74 44.34 691 50.25 2945 50.33 49.51 +.02 +.6tiShiBoxIG N LQD 3.87 3.4 121.85 114.55 3370 115.32 23518 115.47 114.55 -.15 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 63.90 715 72.41 7813 72.69 71.10 -.05 +.4 iSKokusai N TOK 1.60e 2.4 69.65 59.06 4 65.37 19 65.38 64.21 +.22 +1.1tiShCorUSTr N GOVT .33 1.4 25.60 24.34 584 24.44 8832 24.46 24.34 +.01 -2.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 55.48 932 65.93 5287 66.23 65.19 -.35 +2.2 iSGblTelcm N IXP 2.31e 3.9 62.55 56.00 39 58.81 158 58.95 58.13 +.56 -2.8tiShEMBd Q EMB 5.27e 4.8 117.46 110.09 1253 110.49 10807 111.17 110.09 -.66 -4.8 iShGblTech N IXN 1.10e .7 171.45 128.06 39 158.51 190 160.10 153.74 -.52 +3.2tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.22 3 50.47 34 50.53 50.22 -.01 -4.5 iSMrnMCG N JKH .59e .3 220.00 176.47 2 208.48 16 212.23 205.63 -2.29 +3.0tiShIndones N EIDO .35e 1.4 30.61 25.18 629 25.52 4866 27.14 25.18 -1.55 -10.2 iSSP500Gr N IVW 2.03e 1.3 166.51 133.53 428 156.49 5298 157.80 152.12 -.41 +2.4tiShNYMun s N NYF 56.36 54.26 8 54.32 55 54.53 54.26 -.19 -2.6 iShGblHcre N IXJ 2.72e 1.4 123.12 104.83 20 113.31 109 113.41 110.60 +1.43 +.7tiShGnmaBd Q GNMA .75e 1.6 50.15 48.03 31 48.25 75 48.37 48.03 -.05 -2.5 iShGblFin N IXG 1.28e 1.8 76.01 60.11 19 69.74 253 70.54 69.13 -.14 -.3 iShUSAQlt N QUAL 1.04e 1.3 88.63 72.48 292 82.14 1320 82.44 80.43 +.04 -.9 iSSPGlbEn N IXC 1.01e 2.7 38.40 30.34 279 37.04 848 37.30 36.44 +.18 +4.2tiShCalMn s N CMF 59.75 57.68 74 57.86 423 58.06 57.68 -.16 -2.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.48 17 49.73 94 49.87 49.56 +.12 -3.0 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 1 83.13 11 83.40 82.16 +.04 -.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 120 43.86 715 43.92 43.04 +.39 -3.0 iShNANatR N IGE .85e 2.4 38.02 30.59 73 35.67 309 36.12 35.14 -.11 +.6 iSh JPXNik N JPXN 70.78 56.60 8 65.84 14 66.03 65.28 +.19 +1.4 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 191 83.08 2067 83.66 81.73 +.23 -.6 iShLatAm N ILF .60e 1.6 39.54 28.00 2647 37.18 9075 37.34 36.02 -.22 +8.8 iShUSAMo N MTUM .81e .8 113.60 84.64 551 107.24 3109 108.26 103.94 -.31 +4.0 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 4 158.90 31 159.75 156.77 +.63 -.4tiShPhilpns N EPHE .20e .6 40.19 32.21 213 33.84 1402 33.88 32.21 +.66 -12.8 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 900 110.96 11546 111.61 109.21 +.29 -2.9tiShNMuBd N MUB 2.59 2.4 111.66 107.56 450 107.91 4464 108.20 107.56 -.26 -2.6 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 44.81 8 45.12 44.42 -.44 +2.8 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 16 51.12 51 51.41 50.35 +.15 -2.5 iShIntlDev N WPS 1.16e 2.9 42.27 36.30 9 39.46 22 39.46 38.87 +.29 -.1 iShAsia50 N AIA 1.02e 1.5 72.96 53.83 49 67.44 354 67.52 65.89 +.34 +2.1 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 5402 118.89 33798 118.95 116.94 +.43 -6.3 iSRTop200G N IWY .82e 1.1 79.55 62.57 48 74.66 353 75.11 72.47 +.01 +2.1tiSh7-10yTB Q IEF 1.96 1.9 108.81 101.06 2409 101.59 15946 101.65 101.06 +.02 -3.8 iShRTop200 N IWL 1.02e 1.7 66.19 54.04 11 61.40 28 61.74 60.18 +.16 -.1 iShIntSelDv N IDV 1.51e 4.1 35.93 31.86 302 34.23 3794 34.26 33.75 +.29 +1.3tiSh1-3yTB Q SHY .52 .6 84.72 83.21 1444 83.30 10025 83.30 83.21 +.04 -.7 iS Eafe N EFA 1.66e 2.3 75.27 63.91 15395 70.97 97083 71.18 70.19 -.08 +.9 iShGerSC bt A EWGS .69e 1.1 70.42 49.36 5 65.31 24 66.48 64.62 -1.27 +1.5 iShEurRE Q IFEU 1.46e 3.5 42.63 35.49 0 41.48 10 41.48 40.95 -.08 +.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 449 87.63 1886 88.05 86.33 +.26 -1.7tiShCrLTBd N ILTB 2.54 4.2 65.21 59.56 9 60.25 108 60.36 59.56 -.17 -7.0 iSRusMCG N IWP 1.02e .8 130.04 104.55 161 122.63 1256 124.11 120.32 -.72 +1.6 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 20 30.16 230 30.16 29.67 +.24 +.5 iShEuroSC Q IEUS 1.08e 1.8 62.36 49.50 14 59.27 57 59.86 58.78 -.54 +2.4 iShNorC bt A ENOR .58e 2.1 28.74 21.48 12 28.27 57 28.32 27.50 -.01 +9.6 iShRusMid N IWR 2.85e 1.4 220.02 185.54 109 207.74 595 209.32 204.41 -.22 -.2 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 3 171.93 12 172.79 170.16 +.37 -1.3 iShIreland N EIRL .55e 1.2 50.12 42.21 2 47.35 116 48.07 47.13 -.80 -1.3 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 776 188.97 4489 191.34 186.92 -.88 -.4tiSh10yCBd N CLY 2.67 4.5 63.67 58.15 25 58.70 238 58.91 58.15 -.17 -7.1 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 7014 85.76 73416 85.92 85.24 -.13 -1.7siShFinlC bt A EFNL .51e 1.2 43.75 37.53 6 43.57 60 43.75 42.81 +.04 +10.5 iShSft N IGV .12e .1 183.23 130.68 119 173.92 1131 177.04 167.96 -.92 +12.5 iShCorUS n N FTY 51.01 43.20 113 45.94 409 46.07 44.00 +1.62 -7.4 iShDenC bt A EDEN .81e 1.2 71.11 59.50 10 67.65 42 68.02 66.76 -.31 +.1 iShs SOX Q SOXX 1.55e .9 198.84 135.25 1103 170.59 6137 174.15 165.69 -1.63 +.5 iShIndia50 Q INDY .15e .4 39.29 32.52 87 36.09 917 36.12 35.15 +.53 -2.8 iShNetw N IGN .25e .5 55.29 43.74 3 51.86 271 53.30 51.33 -.98 +7.0 iShNATch N IGM .73e .4 195.60 142.10 26 181.69 307 184.59 175.00 -1.01 +7.6 iShNsdBio s Q IBB 119.30 94.20 1199 105.61 10475 105.92 102.31 +.65 -1.1 iShResRE N REZ 2.01e 3.5 67.72 53.83 19 58.18 89 58.33 55.77 +2.04 -6.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 27 25.29 201 25.32 25.27 +.01 -.1 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 123 94.53 691 94.87 90.33 +3.49 -6.7 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 73 99.21 347 99.59 96.76 +.23 +1.0 iShGbl100 N IOO 2.14e 2.3 98.94 83.15 7 92.62 50 93.16 90.92 -.16 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.38 73 25.41 25.37 -.01 iShConsSv N IYC 1.50e .8 198.53 160.53 21 185.84 98 187.59 180.67 +1.21 +3.7tiShMBS Q MBB 3.04e 2.4 107.76 103.34 652 103.83 3571 103.84 103.34 +.05 -2.6tiShGvCrBd N GBF 2.86 2.6 115.65 109.84 0 110.22 8 110.27 109.84 -.41 -3.3 iShIndia bt A INDA .24e .7 38.21 31.54 2548 34.95 19678 35.01 34.10 +.49 -3.1 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1083 121.46 10224 122.31 119.70 +.09 -2.3 iSMrnSCG N JKK .87e .5 193.05 153.86 1 184.77 12 188.40 181.57 -2.20 +3.0 iShPoland N EPOL .42e 1.7 30.19 23.14 106 25.28 1260 25.78 24.88 -.73 -6.7 iSMCGth N IJK 1.88e .9 230.66 189.87 53 217.96 531 221.33 215.81 -2.11 +1.0tiShIntGvC N GVI 1.99 1.9 111.75 107.29 37 107.46 240 107.59 107.29 +.00 -2.1 iSR1KGr N IWF 1.45e 1.1 146.15 115.57 1319 137.34 6371 138.51 133.57 -.30 +2.0 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 14 48.69 849 49.10 47.80 +.10 -7.4tiShCorUSCr Q CRED 4.20 3.9 112.93 107.06 25 107.60 207 107.75 107.06 -.17 -4.0 iSRus1K N IWB 2.36e 1.6 159.31 130.93 626 148.48 4940 149.31 145.40 -.07 -.1 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 808 125.29 4461 126.41 124.16 +.15 -.4tiShIntCrBd Q CIU 3.09 2.9 110.70 106.11 274 106.33 1427 106.41 106.11 -.14 -2.6tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.57 1408 103.75 3512 103.76 103.57 +.16 -.8 iSR2KGr N IWO 1.36e .7 201.80 160.19 192 192.50 2133 195.65 189.65 -2.30 +3.1tiSh10-20TB N TLH 2.99 2.3 140.10 128.51 20 129.68 160 129.74 128.51 +.16 -4.7 iShFltRtB N FLOT .32 .6 51.10 50.78 987 51.02 9291 51.03 50.98 +.04 +.4 iShR2K N IWM 1.77e 1.1 160.63 134.12 17732 154.69 92665 156.63 152.96 -.86 +1.5tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.18 354 119.46 2150 119.50 119.18 +.06 -2.2 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 336 85.19 1590 85.49 83.98 +.52 -5.5 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 376 53.90 1555 54.21 53.07 +.13 -2.7 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.80 271 55.07 1590 55.52 53.54 -.14 +2.4 iShChina N MCHI .61e .9 76.72 50.21 2269 66.96 18616 67.79 65.41 +.11 +.6 iShShtTrB Q SHV .03e 110.41 110.18 642 110.36 6136 110.36 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1013 37.10 10228 37.29 36.94 -.19 -2.5 iSEafeMnV N EFAV 2.81e 3.8 76.51 67.35 254 74.34 1697 74.43 73.26 +.30 +1.9 iSRus3K N IWV 2.47e 1.6 169.20 139.27 100 158.11 856 159.11 154.98 -.19 iSGblMatl N MXI 1.02e 1.5 75.19 58.33 86 69.16 194 70.16 68.14 -1.06 -1.3 iShUtils N IDU 4.54e 3.5 142.50 119.51 100 130.80 270 131.22 126.82 +3.80 -1.6 iSUSAMinV N USMV .87e 1.7 55.45 47.79 849 52.36 5239 52.51 51.49 +.12 -.8 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 4 145.56 29 147.40 144.82 +.25 -4.4 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 47 157.19 407 158.51 155.37 +.28 -1.8 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 21 50.09 85 50.26 48.91 +1.10 +1.1 iShTelecm N IYZ .68e 2.4 34.12 26.34 197 27.90 986 28.14 27.50 +.09 -5.1 iShTech N IYW 1.20e .7 184.45 138.25 503 169.03 1149 171.64 163.95 -1.19 +3.8 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 5 90.99 32 93.14 90.15 -1.86 -2.0tiShGblCStp N KXI 2.19e 2.2 109.16 96.44 11 98.61 63 98.73 96.44 +.84 -6.9 iShREst N IYR 2.76e 3.6 83.27 71.27 8633 75.87 35566 76.11 73.27 +1.94 -6.3 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 4 114.50 44 115.11 112.20 +.84 +4.7 iSh0-5Tips N STIP 101.11 99.37 73 99.79 449 99.81 99.67 -.1 iShHmCnst N ITB .09e .2 46.56 31.86 1854 39.34 13372 39.65 37.90 +.87 -10.0 iShInds N IYJ 1.65e 1.2 158.32 125.23 32 143.18 352 148.09 141.95 -4.34 -2.9siShAerosp N ITA 1.31e .7 207.47 149.17 358 195.28 1665 207.47 194.66 -9.39 +3.8 iShHltcare N IYH 3.01e 1.7 193.31 156.01 33 176.88 197 176.90 171.87 +2.96 +1.5 iShFinSv N IYG 1.21e .9 142.14 105.42 79 131.93 786 133.94 129.96 -.49 +1.1 iShRegBks N IAT .61e 1.2 54.74 41.83 170 51.55 1344 51.80 50.35 +1.22 +4.6 iShInsur N IAK .82e 1.3 69.95 59.34 34 65.58 59 65.73 64.81 +.33 -1.5 iShFincls N IYF 1.45e 1.2 126.54 101.53 146 118.51 1411 119.41 116.58 +.11 -.8 iShBroker N IAI .65e 1.0 70.58 49.01 46 66.07 1062 67.49 65.05 -1.02 +5.3 iShUSEngy N IYE 1.14e 2.8 42.87 33.70 342 40.49 2408 40.97 39.65 +.27 +2.1 iShESGSel N KLD 1.14e 1.0 119.20 98.60 9 111.85 77 112.69 109.81 +.10 +.7 iShCrSPS s N IJR 80.68 66.77 2181 78.52 11111 79.68 77.95 -.54 +2.2 iShMedDev N IHI 1.57e .8 194.27 155.25 165 190.80 691 191.76 185.13 +.44 +10.0tiShConsGd N IYK 2.43e 2.1 130.93 113.18 110 115.11 303 115.45 113.18 +.40 -9.2 iShHltcPrv N IHF .24e .1 172.85 137.38 23 166.02 190 166.15 162.99 +1.80 +5.9 iShCorTInt N IXUS 1.28e 2.0 67.93 56.16 182 63.61 2319 63.72 62.72 -.07 +.8 iShPharm N IHE 3.11e 1.0 166.06 141.76 4 146.76 30 147.82 144.18 -.51 -4.9 iShBasM N IYM 1.42e 1.4 108.32 85.86 33 98.61 375 100.74 96.69 -2.16 -3.5 iShPeru N EPU .70e 1.6 44.95 32.90 25 44.00 127 44.82 43.86 -.84 +7.4 iShCorEafe N IEFA 1.56e 2.3 70.84 59.67 3827 66.93 26168 67.67 66.19 -.10 +1.3 iShOilEq N IEZ .86e 2.3 40.47 29.57 15 37.38 198 37.70 36.15 +.80 +4.1 iShDJ US N IYY 2.01e 1.5 143.07 117.79 13 133.55 114 134.34 130.91 -.03 -.1siShO&GEx N IEO 1.06e 1.5 71.65 50.49 240 70.45 577 71.65 69.00 +.32 +8.5 iShAggrAllo N AOA .98e 1.8 56.94 50.50 88 53.70 268 53.94 52.94 -.09 -.3tiShCrShUS s Q ISTB 50.47 49.00 65 49.07 711 49.09 49.00 -.01 -1.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 63

iShEurope N IEV 1.12e 2.3 50.81 43.43 189 47.82 1543 48.01 47.26 -.14 +1.2 iShGroAllo N AOR .81e 1.8 46.77 42.78 793 44.53 1075 44.64 44.04 -.07 -.9 iSRusMic N IWC 1.08e 1.1 101.99 83.45 18 98.23 185 99.21 97.34 -.78 +2.6 iShModAllo N AOM .71e 1.9 39.05 36.58 514 37.54 793 37.71 37.24 -.07 -1.3 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 29 24.86 167 24.86 24.63 +.03 -3.8 iSMsciVal N EFV 1.66e 3.0 59.57 50.97 251 55.99 2073 56.27 55.50 +.02 +1.4 iSSCVal N IJS 1.73e 1.1 160.55 132.50 51 154.92 541 156.80 153.89 -.24 +.9 iShConsAllo N AOK .64e 1.9 35.27 33.49 33 34.09 239 34.13 33.81 -.03 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 71.68 120 81.08 437 81.24 80.01 +.4 iShSCGrth Q IJT 1.54e .9 181.67 148.00 83 176.08 586 179.09 174.54 -1.85 +3.5 iShiB3-20F s N IBCD 24.82 24.24 1 24.32 7 24.38 24.29 +.01 -.8tiShiB3-23x s N IBCE 24.76 23.52 1 23.55 10 23.60 23.52 -.07 -3.0tiShBd3-23 s N IBDD 26.95 25.59 5 25.66 21 25.72 25.59 +.01 -3.0 iShBd3-20 s N IBDC 26.38 25.82 9 25.91 47 25.95 25.83 +.01 -.7 iStar N STAR 5 12.68 9.75 198 10.14 1690 10.18 9.89 +.13 -10.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.21 19 25.36 24.98 +.19 -.6 iStar pfG N STARpG 1.91 7.7 25.94 24.12 2 24.91 10 25.16 24.82 +.02 -2.4 iStar pfI N STARpI 1.87 7.5 25.94 23.85 1 24.95 19 25.03 24.64 +.20 -.9 ITT Inc N ITT .54f 1.1 19 57.62 36.93 295 49.94 1947 51.88 49.14 -1.13 -6.4 Itus Cp hrs Q ITUS 6.43 .60 56 3.83 782 4.11 3.46 -.20 +62.3 Iberiabnk Q IBKC 1.52f 2.0 28 87.55 68.55 310 75.95 2533 78.05 75.00 +.55 -2.0 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.26 14 27.50 27.06 -.16 -3.9 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 1 26.70 15 27.40 26.60 -.30 -5.0 iBio A IBIO .55 .14 249 .17 1922 .18 .16 +.01 -4.0sIcahn Ent Q IEP 7.00f 10.9 27 64.90 47.56 53 63.95 508 64.90 62.50 +1.59 +20.7 IchorHld n Q ICHR 11 35.51 17.76 1005 21.83 5320 23.55 20.11 -.65 -11.3 Icon PLC Q ICLR 31 124.65 76.81 132 118.50 952 120.03 116.50 +.86 +5.7 IconixBrnd Q ICON 1 8.30 .86 3170 .89 8937 .98 .87 -.02 -31.0 Idacorp N IDA 2.36 2.5 23 100.04 79.59 284 93.63 1658 94.16 89.23 +4.55 +2.5 IdealPower Q IPWR 3.29 1.06 208 1.22 573 1.27 1.13 -.01 -14.1 Identive lf Q INVE 6.28 2.55 16 3.31 114 3.62 3.30 -.23 -.9 IderaPhm Q IDRA 2.87 1.32 779 1.53 3990 1.66 1.51 -.09 -27.5 IDEX N IEX 1.72f 1.3 32 150.72 102.69 332 136.49 1679 146.19 134.86 -8.15 +3.4 iKangHlth Q KANG 17 20.14 11.70 600 19.93 3015 20.04 19.90 -.08 +26.1 Ikonics Q IKNX 13.03 7.25 10 8.41 15 9.18 8.35 -.97 +11.9 ITW N ITW 3.12 2.2 29 179.07 133.90 2946 142.57 12658 158.89 140.37 -15.72 -14.6 Illumina Q ILMN 63 256.64 167.98 834 244.45 8283 251.99 226.62 -.15 +11.9 ImageSens Q ISNS 5.20 2.50 8 4.75 103 4.75 4.30 +.15 +61.0 Imax Corp N IMAX 31.00 17.58 864 23.10 3046 24.05 22.55 +.50 -.2 Immersn h Q IMMR 12.85 5.76 308 11.04 1769 11.65 10.79 -.61 +56.4 ImmuCell Q ICCC 81 9.25 5.26 3 7.25 5 7.35 7.11 +.01 -17.5 ImmuneDs Q IMDZ 13.05 2.80 106 3.65 1131 3.78 3.25 +.15 -6.4 ImmuneP rs Q IMNP 3.47 .30 152 .36 1621 .38 .34 +.02 -37.2 ImunoCll rs A IMUC 2.79 .17 333 .26 2285 .29 .25 -.01 -18.0 ImunoGn Q IMGN 13.41 3.73 3817 10.97 13574 11.97 9.68 +.70 +71.1 Imunmd Q IMMU 18.93 5.04 876 16.88 7719 17.30 15.57 +.38 +4.5 Immuron n Q IMRN 16.70 4.47 19 9.30 81 10.25 9.06 -.05 +75.8 Immutep Q IMMP 2.85 1.25 24 1.87 126 1.91 1.79 +.05 +19.1 ImpacMtg A IMH 3 17.40 7.18 17 8.66 71 8.99 8.65 -.08 -14.8 ImpaxLabs Q IPXL 25.70 12.80 671 19.00 3783 20.30 18.70 -.90 +14.1 ImpOil g A IMO .57 1.9 62 32.81 25.91 527 30.75 1766 31.45 28.80 +1.31 -1.4 Imperva Q IMPV 52.40 37.17 1199 45.35 2792 50.70 44.30 -4.00 +14.2 Impinj n Q PI 60.85 9.95 524 11.87 2036 13.48 11.57 -1.40 -47.3 ImprimisP Q IMMY 4.57 1.35 53 2.26 315 2.30 2.14 +.02 +32.9 IncOpR A IOR 26 12.55 8.31 1 12.09 15 12.43 11.90 -.47 +9.0 Incyte Q INCY 140.11 61.30 2890 62.96 20541 69.91 61.61 -5.47 -33.5 IndCDrillg N ICD 5.48 2.72 210 4.44 556 4.59 4.18 +.08 +11.6 IndepHld N IHC .12f .3 13 39.85 17.25 6 35.75 43 38.20 35.75 -2.10 +30.2 IndepRT N IRT .72a 7.6 19 10.63 8.26 397 9.44 2564 9.48 8.91 +.07 -6.4 IndBkMA Q INDB 1.52f 2.1 21 76.35 59.65 65 73.15 326 74.25 72.30 +1.15 +4.7sIndBkMI Q IBCP .60 2.4 19 25.75 18.50 220 24.50 1118 25.75 24.00 +.50 +9.6 IndepBkTX Q IBTX .56f .8 22 75.95 51.71 56 73.50 695 74.90 68.00 +1.35 +8.7 IndiaFd N IFN 1.82e 1.8 28.81 24.23 98 25.04 353 25.12 24.64 +.26 -4.1 IndiaGCap A IGC 1.63 .30 133 .59 1947 .66 .55 -.04 -41.2 IndoTel s N TLK .67 36.19 25.96 206 27.18 2007 27.88 26.06 +.39 -15.6 IndusAcq n Q INDU 11.74 9.65 0 9.85 11 9.86 9.80 +.01 +1.0 IndusAc un Q INDUU 10.46 9.95 0 10.45 1 10.45 10.41 +.03 +4.0 IndSvAm lf Q IDSA 2.70 .96 6 2.20 61 2.34 2.09 -.03 +34.1 IndLogis n Q ILPT .27p 24.00 17.21 84 20.53 1131 21.12 20.24 +.02 -12.1 IndBach N IBA .87e 1.4 67.61 52.72 6 62.56 43 63.25 59.21 -.24 +9.2 Infinera Q INFN 12.38 6.10 795 11.75 4067 11.88 11.31 +.18 +85.6 InfinityPh Q INFI 3.75 .93 317 2.21 2227 2.32 2.14 -.03 +8.9sInfPrCas Q IPCC 2.32 1.9 30 124.30 83.00 102 124.10 271 124.30 120.50 +3.35 +17.1sInflaRx n Q IFRX 40.18 14.47 84 38.37 140 40.45 37.58 -.40 +83.2 InfoSvcs Q III .20f 4.7 5 4.63 3.11 79 4.26 358 4.47 4.22 +.02 +2.2tInfoSonc rs Q IFON 26.00 3.68 46 4.20 252 4.87 3.68 -.60 -41.5 Infosys N INFY .40e 2.2 16 18.71 13.88 4835 17.62 37340 17.68 17.00 +.25 +8.6 InfrREIT n N HIFR 1.00 4.7 19 23.22 17.60 321 21.40 1208 21.76 20.48 +.79 +15.2 InfrEnAlt Q IEA 10.42 8.25 7 9.30 58 9.65 8.96 -.05 -6.2 InfuSystem A INFU 2.95 1.20 14 2.80 47 2.90 2.60 +.10 +21.7tIngerRd N IR 1.80 2.1 20 97.67 79.63 2335 86.11 16784 86.25 79.63 +2.55 -3.5sIngevity N NGVT 82.67 53.62 155 77.66 794 82.67 77.41 -4.29 +10.2 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 53 34.25 497 34.95 33.70 +.25 -1.0 Ingredion N INGR 2.40 1.9 17 146.28 113.42 445 124.74 1814 127.26 123.86 -1.47 -10.8 InnerWkgs Q INWK 29 12.03 8.19 170 10.22 1060 10.39 10.14 -.03 +1.9 Innodata Q INOD 2.10 .88 31 1.15 83 1.18 1.09 +.03 -15.4 Innophos Q IPHS 1.92 4.6 38 51.34 38.66 67 42.11 524 42.59 41.57 -.34 -9.9sInnospec Q IOSP .78f 1.0 30 76.40 54.10 70 74.30 631 76.40 72.90 +.55 +5.2 InnovBio rs Q INNT 50.50 3.43 128 16.92 967 20.60 16.84 -3.74 +177.4 InnovInd n N IIPR 1.00f 3.0 36.88 15.72 86 33.53 506 34.95 31.40 +2.02 +3.8 InnoInd pfA N IIPRpA 28.80 25.50 1 27.50 15 27.97 27.25 -.50 -1.6 InnovSolu Q ISSC 12 4.54 2.60 2 3.57 31 3.79 3.55 -.17 +21.4 Innoviva Q INVA 1.00 7.0 15 17.99 11.02 1667 14.23 8149 16.31 13.99 -1.91 +.3 Innsuites A IHT .01 .6 2.27 1.23 1.56 1 1.70 1.56 -.01 -11.1sInogen Q INGN 144.31 79.81 162 143.11 543 144.31 135.80 +2.03 +20.2 Inovalon n Q INOV .12p 17.80 10.10 420 10.75 2158 10.95 10.55 +.05 -28.3 InovioPhm Q INO 9.86 3.76 687 4.44 4356 4.77 4.37 -.20 +7.5 Inphi N IPHI 15 44.25 23.65 442 28.97 6699 32.01 27.12 -1.31 -20.8tInpixon rs Q INPX 138.30 .31 3725 .37 10486 .42 .31 -.02 -94.1 InseegoCp Q INSG 2.33 .87 186 2.17 618 2.21 2.02 +.05 +34.8 InsightEnt Q NSIT 12 53.19 32.11 180 35.22 804 35.81 34.93 -.15 -8.0 InsightS n N INSI 21.10 18.71 12 19.05 164 19.16 18.71 +.34 -4.3 Insignia s Q ISIG .70e 2.40 .90 24 2.14 150 2.26 2.00 -.09 +79.8 Insmed Q INSM 33.94 11.49 383 24.93 3764 26.57 24.30 +1.41 -20.0sInsperity s N NSP 27 78.00 34.88 389 76.50 1739 78.10 75.20 +1.95 +33.4tInspEnt Q INSE 14.00 4.40 51 4.90 311 5.35 4.40 -.50 -50.0 InstlldBPd N IBP 32 79.40 46.65 149 59.60 915 59.85 56.61 +4.35 -21.5 Insteel Q IIIN .12a .4 24 36.70 23.20 92 30.79 959 31.43 26.05 +2.32 +8.7 Instructre n N INST 46.50 23.40 106 40.10 821 41.90 39.90 -1.55 +21.1 Insulet Q PODD 89.63 38.43 221 87.34 1511 88.18 83.85 +.65 +26.6 InsysTher s Q INSY 15.02 4.10 579 7.30 2742 7.58 6.76 +.27 -24.1 IntecPhm n Q NTEC 9.80 4.80 110 5.15 1254 5.45 4.98 -.20 IntegerHl N ITGR 58.54 33.90 141 55.20 886 56.35 54.20 -.15 +21.9sIntegLfSc s Q IART 70 60.73 41.51 800 61.72 4801 61.78 54.34 +5.52 +29.0 IntgDv Q IDTI 40 34.13 22.70 2133 28.85 6912 30.63 28.75 -.83 -3.0tIntegMed n Q IMTE 10.00 1.90 0 1.85 10 2.46 1.85 -1.15 -67.1sIntel Q INTC 1.20 2.3 20 54.36 33.23 69712 52.73 205909 55.79 50.60 +1.20 +14.2 Intellia n Q NTLA 35.99 11.15 502 20.64 4813 22.16 19.51 -1.07 +7.4 Intellichk A IDN 4.55 1.50 11 2.07 73 2.09 1.89 -.02 -19.1sIntellgSys A INS 5.33 3.30 1 5.15 13 5.33 5.02 -.08 +12.9tIntelliph Q IPCI 3 2.92 .36 242 .37 1722 .54 .33 -.17 -54.0sIntelsat N I 10.93 2.44 3752 10.34 26190 10.93 8.87 +1.03 +205.0sIntParfum Q IPAR .84 1.7 38 52.10 34.05 76 50.60 428 52.10 46.40 +3.25 +16.5sInterXion N INXN 65.75 41.68 639 64.85 2924 65.75 62.42 -.73 +10.0 InteractB Q IBKR .40 .5 42 75.27 34.11 566 73.90 3170 74.92 71.26 +.10 +24.8 InterceptP Q ICPT 135.59 51.05 386 69.85 3488 70.33 64.50 +1.12 +19.6 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 1898 72.72 10328 74.44 72.35 -1.65 +3.1 IntCtlHtls N IHG 69.23 49.03 636 63.30 4445 63.89 61.19 +1.65 -.3 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 250 74.95 2257 80.40 73.80 -4.65 -1.6 Interface Q TILE .26 1.2 23 26.25 18.30 1229 22.30 2853 26.05 21.80 -3.15 -11.3 Intergroup Q INTG 28.50 21.30 2 24.10 12 26.60 23.25 +.10 +1.1 IntlnkEl n Q LINK 9.85 4.89 4 5.26 8 5.44 5.19 -.34 +.8 Intermolec Q IMI 1.65 .80 17 1.20 225 1.32 1.14 -.06 -12.4 Internap rs Q INAP 22.36 10.34 96 11.68 581 11.92 11.18 -.04 -25.7 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 152 40.70 630 41.55 39.68 +.40 +2.5 IBM N IBM 6.28f 4.3 11 171.13 139.13 3200 146.48 25811 147.36 144.11 +1.58 -4.5 IntFlav N IFF 2.76f 1.9 37 157.40 128.42 337 142.81 1939 143.14 136.96 +1.21 -6.4 IntlGmeT n N IGT .80 2.9 30.82 17.25 1327 27.90 5701 28.29 26.63 -.05 +5.2 IntPap N IP 1.90f 3.6 17 66.94 50.04 2535 52.58 14098 54.14 51.83 -.83 -9.3 IntlSeaw n N INSW 23.43 15.23 84 20.04 544 21.08 19.95 -.72 +8.6 IntlSpdw Q ISCA .47f 1.1 8 47.45 32.25 76 41.40 510 42.20 40.90 +.30 +3.9 IntTower g A THM .78 .29 194 .65 1364 .70 .60 -.04 +51.2tIntrntGold Q IGLD 11.51 3.49 2 3.90 5 3.93 3.49 +.19 -53.8 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 9.89 26 10.47 9.42 +.24 +8.6 IntrpDia rs Q IDXG 1 3.20 .72 1164 .85 1671 .93 .77 -.06 -16.7 Interpublic N IPG .84f 3.5 16 26.01 18.30 8326 23.89 26807 25.77 23.89 -.10 +18.5 IntersENT Q XENT 42.25 17.25 205 40.50 926 42.01 39.85 -1.25 +25.0 Intersectns Q INTX 5.75 1.46 6 1.79 56 1.85 1.75 -20.8 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 1 25.25 18 25.68 25.04 +.18 -.9 inTestCorp A INTT 13 10.25 5.75 46 7.20 232 7.35 6.95 -16.8tIntevac Q IVAC 18 14.15 5.95 163 6.40 1422 6.70 5.95 +.15 -6.6 IntraCellu Q ITCI 25.82 7.85 514 17.60 1850 19.47 17.31 -1.50 +21.5 IntPotash N IPI 5.12 1.58 1370 4.61 12613 4.88 3.78 +.46 -3.2 Intrexon N XON 26.99 10.26 889 18.75 9435 18.96 17.45 +.81 +62.8 IntriCon Q IIN 97 26.00 6.05 64 23.25 297 24.25 22.45 -.15 +17.4sIntuit Q INTU 1.56 .8 51 186.39 115.62 1110 186.59 7542 186.84 174.36 +8.46 +18.3 IntSurg s Q ISRG 67 473.79 271.06 545 447.03 4402 459.00 429.04 -9.24 +22.5 Inuvo A INUV 1.39 .70 35 .95 454 1.03 .89 +.03 +17.2sInvacare N IVC .05 .3 19.20 11.25 137 18.40 1178 19.20 18.35 -.50 +9.2 Invesco24 n N IHTA 10.33 8.28 16 9.08 302 9.15 8.75 +.10 -11.9 InvHiIn23 n N IHIT 10.32 9.53 50 9.86 204 9.90 9.70 +.06 +.7tInvAdvMu2 A VKI .78 7.4 11.93 10.33 130 10.48 763 10.49 10.33 -.01 -7.9 Inv Bond N VBF .83a 4.6 20.29 17.80 21 17.93 176 17.97 17.81 +.13 -9.9 InvCAVal N VCV .79 6.8 13.20 11.53 81 11.64 439 11.72 11.54 -.01 -7.5 InvDynCrd N VTA .90 7.6 12.35 11.33 390 11.87 957 11.88 11.70 +.14 +1.4tInvHiInc2 N VLT 1.24 9.0 15.25 13.65 4 13.75 108 13.82 13.65 -6.5 Invsco iim N IIM .84 5.9 15.47 13.64 54 14.25 427 14.31 14.16 -.06 -4.4tInvesco N IVZ 1.16 3.9 12 38.43 29.19 3708 29.59 19150 31.47 29.19 -1.47 -19.0 InvMtgCap N IVR 1.64f 10.1 7 18.86 15.15 841 16.30 4251 16.40 16.10 +.11 -8.6 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 7 24.95 39 25.00 24.80 +.06 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 3 25.11 34 25.23 24.95 -.02 -2.5 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 19 23.94 174 23.95 23.62 +.12 -4.2 Invsco oia N OIA .39 5.2 8.25 7.38 20 7.51 253 7.52 7.42 +.03 -6.1tInvMuOpTr N VMO .88 7.6 13.37 11.52 190 11.60 926 11.66 11.52 -.06 -6.5 InvMuniTr N VKQ .82 7.0 13.04 11.51 75 11.66 620 11.74 11.54 -.06 -6.7 InvPAVal N VPV .79 6.8 12.68 11.54 37 11.67 233 11.71 11.60 -.01 -4.0tInvsco iqi N IQI .76 6.5 13.04 11.70 99 11.75 511 11.81 11.70 -.07 -6.1 InvSrInco N VVR .31 7.0 4.73 4.26 233 4.43 1135 4.45 4.41 +.02 +.9 InvTrIG N VGM .88 7.3 13.80 12.09 135 12.12 693 12.17 12.09 -.02 -8.0 InvTrNY N VTN .85 6.6 14.00 12.61 65 12.80 259 12.87 12.62 +.08 -6.7sInvestar Q ISTR .14f .6 24 27.70 20.25 8 25.40 29 27.70 25.10 -1.00 +5.5 InvTech N ITG .28 1.4 23.96 17.63 117 20.30 809 21.20 20.27 -.62 +5.5 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2286 13.64 10367 13.95 13.26 +.04 -1.7 InvRlEst N IRET .28 5.2 4 5.93 4.05 262 5.39 1496 5.43 5.16 +.15 +8.0 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.44 6 23.65 23.25 +.00 -9.9 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 1 192.48 5 194.30 190.04 -3.25 -3.0 Invitae n N NVTA 11.28 4.35 561 5.60 2268 5.84 5.40 -.11 -38.3 InvitHm n N INVH .44f 1.9 24.30 20.25 1170 23.22 10125 23.89 22.43 +.65 -1.5tInvuity n Q IVTY 9.70 3.30 241 3.20 1283 3.90 3.20 -.60 -48.4 IonisPhm Q IONS 65.51 40.33 1042 45.06 10039 51.00 43.18 -3.45 -10.4 IovanceTh Q IOVA 19.90 4.45 764 14.15 2893 15.13 14.00 -.75 +76.9 iPBetaCmd N BCM 32.00 25.00 5 30.52 9 30.56 30.37 -.17 +4.3siPBetaCrOil N OLEM 20.52 12.86 20.36 4 20.52 20.04 +.07 +15.0 iRadimed Q IRMD 16.45 8.00 10 15.85 58 16.30 15.25 +.45 +4.6tIridex Q IRIX 12.43 5.30 3 5.69 69 5.92 5.30 -.12 -25.3 IridiumCm Q IRDM 11 13.25 9.68 746 12.15 4425 13.10 12.13 -.60 +3.0 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1551 34.50 8335 34.70 33.22 +1.16 -8.6 IronwdPh Q IRWD 19.94 12.89 2466 18.68 6938 18.76 16.82 +1.40 +24.6 iShItaly rs N EWI 34.45 26.46 904 33.72 6864 34.27 33.53 -.27 +10.8 iShJapan rs N EWJ 64.71 51.99 4888 60.78 33277 61.02 60.22 +.09 +1.4 iSMlasia rs N EWM 36.56 31.37 476 35.54 5027 35.99 34.89 -.31 +7.8 iShSing rs N EWS 28.35 23.00 465 27.75 2678 27.79 27.32 +.16 +7.0 iSTaiwn rs N EWT 39.36 33.85 2796 36.28 26199 36.67 35.65 -.50 +.2 iSh UK rs N EWU 38.05 32.82 1304 36.34 6266 36.45 35.91 +.07 +1.5tiSh0-5IGCp N SLQD .79 1.6 50.73 49.54 67 49.64 817 49.64 49.54 +.02 -1.2 iShCmdOpT N CMDT 41.95 33.50 1 38.11 8 39.00 37.80 -.06 +2.5 iShCvBd N ICVT .67e 58.93 51.72 26 56.26 79 57.08 55.57 -.42 +2.1 iShCorEM N IEMG .95e 1.7 62.70 48.26 5545 57.22 42756 57.34 55.80 -.06 +.6tiSh 5-10Cp n N MLQD 49.96 47.52 47.52 2 47.53 47.52 -.17 -3.8 iShRUT P n Q AMCA .26e 28.53 24.40 3 26.58 46 26.58 26.23 +.35 -2.9tiSh USD n Q SUSC 25.90 24.09 10 24.26 38 24.30 24.09 -.20 -4.7 iShColomC N ICOL .43e 2.7 16.51 13.43 2 15.80 192 16.08 15.51 -.28 +9.4 tiShEnhBd n N IGEB 50.77 48.07 0 48.18 2 48.20 48.07 -.13 -4.2tiSh 1-5Yr n Q SUSB 25.26 24.53 1 24.53 11 24.57 24.53 -.03 -1.7 iShDefBd n N HYDB 51.96 49.25 49.51 1 49.88 49.51 -.55 -2.3 iShFSIntSC N ISCF .12p 34.73 27.78 15 32.95 50 33.22 32.70 -.27 +1.5 iShRs2500 n N SMMD 45.58 38.87 7 43.86 18 44.29 43.29 -.77 +.4 iShFacSIntl N INTF .17p 31.21 25.88 289 29.28 908 29.57 29.04 -.22 +1.5 iShArgGl n N AGT 32.94 24.18 1 29.88 9 30.36 29.63 -.28 -1.0 iShFS USA N LRGF .19e 33.93 27.78 68 31.97 485 32.22 31.47 -.05 +.6 iShFSUsaSC N SMLF .23e 41.79 34.88 7 39.40 83 40.12 39.28 -.43 -.3 iShFacSGbl N ACWF .11p 34.07 26.27 3 30.86 96 31.06 30.35 -.16 +.6tiSh iBd23 n N IBML 25.96 24.65 6 24.71 100 24.78 24.65 -.07 -2.0 iSh IntDv n N IDEV 62.47 53.10 60 58.75 248 59.15 58.43 -.38 +.4 iShMgRE rs N REM 48.54 39.80 135 42.76 613 42.90 41.96 +.74 -5.4 iShExpoTc Q XT .14p 38.52 29.21 133 36.35 748 36.73 35.65 -.20 +2.6 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 235 46.79 1563 46.87 46.56 -.04 -.7 iShDvlValu N IVLU 28.44 23.75 27 26.91 97 27.04 26.76 -.01 +1.8 iSh 3-10yr n N IMTB 51.95 47.54 4 47.81 15 47.91 47.64 -.08 -3.8 iShSaudi N KSA 31.62 24.50 314 30.91 956 31.20 30.50 +.19 +18.1 iSh USA Op Q ESGU .92e 1.6 62.57 52.23 2 58.40 45 58.94 57.51 -.02 +.1 iSh MinVl n N SMMV 30.51 26.90 1 29.48 11 29.56 29.24 +.10 +1.0 iShIntDevM N IMTM .30p 33.00 27.27 9 30.87 74 30.98 30.53 -.07 +1.2 iShIntDevQ N IQLT .55p 31.40 27.06 8 29.94 328 29.94 29.45 +.16 +1.0 iShLwCarb N CRBN .94p 125.97 105.96 5 117.64 39 118.19 115.98 +.12 +.6 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 11 26.51 64 26.57 26.36 -.05 -2.4 iShDvlSize N ISZE 29.72 26.10 0 28.03 2 28.22 28.03 -.06 -1.0 iShCHdEM N HEEM 1.26e 1.8 28.95 23.13 28 26.83 313 26.86 26.30 +.10 +1.2 iShMsciChA A CNYA 35.68 25.45 1 30.74 68 31.42 30.68 +.04 -4.0 iSh ESG Opt Q ESGD 72.49 61.26 11 68.63 204 68.77 67.93 -.07 +1.2 iSh IntDvGr N IGRO 62.04 53.27 6 57.49 18 58.03 56.13 +.38 -3.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 52.45 1 58.90 15 59.00 57.71 +.22 -.5 iShMultiTc N TCHF 42.80 34.12 0 39.82 2 41.03 39.00 -1.21 +2.7 iShMultInd N INDF 33.67 29.24 0 30.32 1 31.36 30.32 -1.66 -4.9 iShMultHl N HCRF 35.18 28.03 1 32.29 5 32.29 31.69 +.14 +2.1tiShiB20Mun N IBMI .24 1.0 25.44 25.21 46 25.21 181 25.28 25.20 -.05 -.6 iSh MultFin N FNCF 37.85 30.16 1 34.96 13 35.32 34.62 -.01 -1.1 iShMultiEn N ERGF 30.28 23.28 0 28.88 1 29.09 28.46 +.31 +2.0 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.49 62 91.68 91.03 -.09 +.7tiShCTotBd s Q IUSB 51.49 49.23 158 49.41 949 49.44 49.23 -.01 -2.9tiSh MultCnS N CNSF 27.25 23.76 24.00 1 24.00 23.76 -.36 -9.3 iShCDivGr N DGRO .65e 1.9 37.22 30.30 376 34.14 2273 34.37 33.51 +.04 -1.8 iSh MulConD N CNDF 34.24 27.45 32.98 20 32.98 32.15 +.59 +5.3 iShCHEmu N HEZU .64e 1.7 31.55 28.32 469 30.56 5007 30.64 30.10 +.23 +2.5 iShGblReit N REET .94e 3.8 26.68 23.40 615 24.82 1157 24.86 24.07 +.52 -4.9 iShCoreInt N IAGG 53.61 51.09 27 52.55 375 52.55 52.30 +.14 +1.0 iShCorePac N IPAC 1.06e 1.8 63.99 53.05 30 60.07 106 60.27 59.52 +.17 +.7 iShCHGer Q HEWG .68e 1.6 30.35 26.39 92 28.33 790 28.39 27.79 +.10 -1.3 iShIntHdCp N LQDH 2.76 2.8 99.18 94.20 3 96.85 64 97.03 96.50 +.12 -.5 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 13 25.78 14 25.78 25.55 +.38 -2.3 iShJpMinV N JPMV .70e 1.0 72.41 60.23 2 70.25 150 70.34 69.28 +.23 +3.4 iShEafeMV N HEFV 27.90 25.95 27.82 5 27.82 27.24 +.32 +.9 iShEuMinV N EUMV .67e 2.6 26.69 23.66 4 25.82 347 25.85 25.50 +.08 +1.9 iShCHNk400 N HJPX .19p 32.09 26.19 29.90 5 30.09 29.52 +.34 -1.6 iShCorEur N IEUR 1.18e 2.3 53.97 45.80 111 50.87 595 51.12 50.34 -.25 +1.4 iShxJMinV N AXJV .84p 38.95 32.41 0 36.82 6 36.93 36.39 -.04 +1.3tiSh2022Mu N IBMK .09e 26.37 25.30 32 25.33 127 25.38 25.27 -.02 -1.3tiSh UAE Q UAE .63e 3.8 18.08 16.12 3 16.53 14 16.62 16.12 +.02 -1.6 iShEm exCh N EMXC 58.49 50.03 0 54.23 1 54.23 53.54 +.01 +.6 iSh Qatar Q QAT .66e 3.8 19.40 13.01 2 17.22 61 17.44 17.00 -.02 +6.3tiShYdOpBd N BYLD .75 3.1 26.66 24.13 1 24.24 53 24.25 24.13 -.01 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.20 23 25.21 105 25.29 25.21 -.03 -.8 iShRussia rs N ERUS 39.23 27.18 350 33.65 3289 33.93 32.85 +.75 +.4 iSCHeafe N HEFA .70e 1.5 30.88 27.65 1130 29.79 3708 29.86 29.36 +.34 +.4 iShH10yCBd N CLYH .31e 27.42 24.84 70 26.27 78 26.32 26.19 +.07 -.6 iShCHSpain N HEWP .31p 24.63 20.85 1 22.46 17 22.46 22.27 +.06 +1.3 iShHEmBd N EMBH .30e 27.37 25.29 1 26.38 24 26.49 26.29 -.6siShCHItaly N HEWI .55p 18.78 16.05 18.78 2 18.78 18.63 +.27 +11.6 iShShMMu N MEAR .27e 50.18 49.61 64 49.81 240 49.83 49.70 +.07 iSCHEafSC N HSCZ .19p 32.04 28.02 1 31.47 2 31.47 31.08 +.28 +1.6 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.81 2 26.89 24 26.90 26.52 +.28 +.1 iShGbMM rs N PICK 37.91 25.02 79 34.54 318 35.52 34.41 -1.14 -.3 iShCmdSel Q COMT 1.89e 4.9 38.82 31.13 32 38.36 480 38.60 37.96 +.02 +5.6 iShCHAcwi N HACW .94e 2.1 30.93 26.58 29.00 5 29.05 28.94 -.39 -1.4 iShGblGld rs Q RING 20.84 16.88 36 18.32 504 18.34 17.91 +.08 -2.6siShTrFRBd N TFLO .07e .1 50.32 50.00 90 50.28 216 50.64 50.24 +.1 iShCH UK N HEWU .24p 24.77 22.21 0 24.20 14 24.20 23.72 +.47 -.5 iSh ESG Sl N ESGE 81.63 62.03 82 73.72 218 73.91 71.97 -.14 -.2 iShEMktMV N HEMV 29.20 24.95 1 27.88 2 27.91 27.50 +.09 +1.8 iShLqdty bt A ICSH .25e .5 50.54 49.98 33 50.08 1154 50.13 50.05 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.36 741 32.92 4548 33.13 32.50 +.46 -1.3 iShCHSoK N HEWY .48p 32.01 27.09 2 31.02 3 31.02 30.25 +.28 +2.5 iShFacEmg N EMGF .13p 53.84 40.69 10 49.67 125 49.97 48.85 -.03 +.4tiSh iBd26 n N IBDR 24.92 23.20 6 23.35 65 23.38 23.20 -.04 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 52 25.13 464 25.17 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 104 25.03 447 25.05 24.99 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 96 24.75 671 24.81 24.70 +.01 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.24 56 24.33 337 24.36 24.24 +.04 -3.0tiSiBd12-22 s N IBDN .55e 25.42 24.25 65 24.36 595 24.36 24.25 +.03 -2.5tiSiBd12-25 s N IBDQ .64e 25.37 23.87 10 23.97 131 23.99 23.87 -.01 -4.2tiSiBd12-24 s N IBDP .63e 25.44 24.00 15 24.11 145 24.12 24.00 +.01 -3.8tiSiBd12-21 s N IBDM .47e 25.19 24.30 103 24.39 520 24.39 24.30 +.03 -1.7 IsoRay A ISR .64 .38 56 .47 994 .47 .41 +.03 +17.3 IsraelChm N ICL .27e 5.9 4.95 3.85 95 4.56 683 4.61 4.37 +.11 +12.9 IssuerDir A ISDR .20 1.2 55 18.95 11.30 0 16.05 5 16.05 15.80 +.25 -12.5 ItauCorpb N ITCB 2.48e 16.2 15.79 10.28 6 15.28 51 15.63 14.84 -.04 +13.7 ItauUnibH N ITUB .32e 2.1 16.98 10.02 5499 14.89 29375 15.02 14.31 -.03 +14.6 Iteris Q ITI 8.17 4.09 116 5.01 692 5.25 4.87 -.22 -28.1 Itron Q ITRI 35 79.95 61.26 107 65.70 1061 69.35 64.90 -3.40 -3.7 IturanLoc Q ITRN .96 3.0 16 38.00 28.50 16 31.50 169 32.30 31.00 -.60 -7.9 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 45 14.20 268 14.28 14.12 +.04 -6.1 Izea n Q IZEA 7.85 1.37 32 2.16 442 2.63 2.04 -.40 -52.2J -:J&J Snack Q JJSF 1.80 1.3 19 157.33 124.10 70 139.08 201 142.28 138.61 -1.59 -8.4 JAlexHld n N JAX 34 12.80 8.70 66 11.95 198 12.75 11.75 -.80 +23.2 JJill n N JILL 13.71 4.17 235 5.24 2015 5.32 4.90 +.13 -32.8 j2Global Q JCOM 1.62f 2.0 27 91.48 70.27 422 80.68 1414 82.06 79.73 -.71 +7.5 JA Solar Q JASO 10 8.48 6.01 236 6.88 858 7.01 6.71 -.03 -7.8sJBG Smth n N JBGS .23p 36.83 30.79 427 36.65 2638 36.88 34.46 +2.01 +5.5 JD.com Q JD 19 50.68 34.36 8335 36.76 62192 37.76 34.88 -.68 -11.3 JMP Gp27 n N JMPD 25.62 24.11 13 24.94 49 24.98 24.65 -1.4 JMP Grp N JMP .36 7.1 72 7.70 4.92 10 5.06 27 5.19 5.03 -.01 -9.6 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 13 25.70 25.43 +.12 +1.6tJMU Ltd Q JMU 2.78 .64 17 .73 120 .89 .64 +.06 -28.4 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 28 26.10 141 26.26 26.07 -.20 -3.5 JPMDvsRt N JPGE .96e 1.5 68.02 55.25 7 62.52 61 62.59 61.52 +.26 JPMIntEq N JPIN 1.08e 1.8 63.18 54.09 69 60.54 450 60.61 59.48 +.30 +.8 JPMDvREm N JPEM 1.31p 64.42 50.90 23 59.15 146 59.51 58.07 -.35 +1.4 JPM DREq N JPUS .26p 74.59 63.05 64 70.36 170 70.44 69.12 +.50 -.2 JPM DivInt N JPIH 30.65 27.59 29.52 1 29.70 29.52 -.02 -1.6 JPMDsfEu N JPEU 64.34 54.69 1 61.28 7 61.28 60.21 +.30 +1.6 JPM DivAlt N JPHF 28.92 24.93 20 25.58 81 25.82 24.97 +.15 -2.3 JPM FutSt n N JPMF 25.34 24.33 24.77 4 24.77 24.67 +.02 -1.5 JPM UlSh n N JPST 51.03 48.88 347 50.16 1967 50.17 50.10 +.05 +.2 JPM SCap n N JPSE 30.81 27.03 66 29.72 217 29.91 29.40 -.03 +.1tJPM GlB n N JPGB 52.89 50.22 11 50.42 65 50.45 50.22 -.02 -1.5 JPM Evnt n N JPED 25.37 24.55 1 24.96 2 24.99 24.69 -.25 -1.0 JPM Disc n N JPHY 52.80 49.72 10 50.15 53 50.25 49.95 -.15 -2.2 JPM USMid N JPME 66.84 57.20 6 63.74 29 64.02 62.95 +.04 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 9367 109.40 67170 112.90 108.60 -2.07 +2.3 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 22 25.26 131 25.39 25.16 -.15 -.4 JPMCh pfB N JPMpB 1.68 6.3 27.64 25.76 34 26.42 216 26.45 26.24 +.06 -2.3 JPMAlerian N AMJ 2.29 8.8 32.08 23.17 3746 25.92 15153 26.33 25.40 +.17 -5.6 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 29 26.01 272 26.12 25.90 -.09 -2.4 JPMCh pfG N JPMpG 1.52 5.9 27.43 25.30 54 26.11 197 26.15 25.94 -.06 -3.2 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 54 26.09 265 26.19 26.01 -.15 -3.1 Jabil N JBL .32 1.2 15 31.77 23.70 1581 26.67 9883 28.29 26.52 -1.27 +1.6 JackHenry Q JKHY 1.48f 1.2 27 127.31 95.04 209 120.11 1031 122.50 118.93 -1.32 +2.7 JackInBox Q JACK 1.60 1.7 25 113.00 79.30 467 91.70 1690 92.13 88.13 +2.83 -6.5 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.36 2 33.48 33.36 -.08 +4.2 JacobsEng N JEC .60 1.0 23 72.18 49.31 767 58.80 4295 61.15 57.63 -1.20 -10.9 JaggedPk n N JAG 16.55 10.96 717 13.91 5938 14.55 13.86 -.53 -11.9 JaguarHlth Q JAGX .99 .11 1756 .17 9637 .17 .14 +.01 +21.4 JkksPac Q JAKK 5.30 1.95 44 2.40 555 2.40 2.10 +.15 +2.1 Jamba Q JMBA 10.38 6.71 42 9.50 158 9.54 9.00 +.36 +17.9 JHardie s N JHX .38e 2.1 83 18.79 13.55 2 17.90 38 18.20 17.55 -.38 +1.6 JRiverGrp Q JRVR 1.20a 3.2 23 44.34 32.17 141 36.97 871 37.20 36.48 +.18 -7.6 JanusSmC Q JSML 39.40 31.76 2 37.38 4 38.18 37.10 -.22 +1.8 JanSmMid Q JSMD 43.68 32.81 2 40.03 29 40.75 39.31 -.47 +3.1 JanLTCar n Q OLD 27.72 21.60 1 22.75 37 22.76 22.04 +.46 -5.0 JanObes n Q SLIM 34.47 24.27 1 32.54 3 33.02 31.99 +.20 +5.0 JanOrgan n Q ORG 36.00 26.20 1 33.54 8 33.64 32.64 +.23 -2.9 JanGlQua n Q SGQI 30.10 26.73 0 27.39 1 27.39 27.25 +.14 -5.9 Jan ShDur n N VNLA 50.42 49.96 69 50.07 354 50.07 50.01 +.03 -.2 JanusHn n N JHG 1.28 4.0 41.64 30.24 614 32.10 3553 32.65 31.98 -.12 -16.1 JpnSmCap N JOF .13e 1.1 13.06 9.42 6 12.23 132 12.26 12.06 +.06 +3.6 Jason Inds Q JASN 3.88 .77 16 2.78 113 3.03 2.73 -.22 +17.3 JazzPhrm Q JAZZ 19 163.75 128.58 264 153.79 1356 158.68 152.06 -4.16 +14.2 JeldWen n N JELD 42.27 27.61 448 28.83 2411 30.40 28.76 -.97 -26.8tJensynAc wt Q JSYNW .55 .20 137 .14 137 .39 .11 -.24 -63.5 JernignC n N JCAP 1.40 7.2 11 24.89 15.90 93 19.44 494 19.67 18.47 +1.02 +2.3 JetBlue Q JBLU 11 24.13 18.05 2914 19.28 29105 20.14 18.57 -.58 -13.7 JetPay h Q JTPY 4.90 1.45 11 2.15 43 2.30 2.15 -.10 -15.4 JewettCam Q JCTCF 20 17.90 10.80 1 14.71 3 15.00 14.71 -.29 -2.0 Jianpu n N JT 9.49 4.75 201 5.43 942 5.58 5.16 +.08 -16.2 JinkoSolar N JKS 33 30.50 16.06 209 18.73 1474 19.55 18.21 -.53 -22.1 JBeanTch N JBT .40 .4 43 122.65 82.45 153 109.25 948 117.55 108.70 -9.60 -1.4 JHMultLgC N JHML .10p 37.14 30.72 20 34.84 173 35.08 34.27 -.02 +.1 JH MultMdC N JHMM .08p 36.30 30.04 65 34.39 212 35.37 34.00 -.11 +.8 JH MultCns N JHMC .07p 33.38 27.14 6 30.92 13 30.92 30.47 +.41 +1.1 JH MultFin N JHMF .08p 39.70 30.70 3 37.23 13 37.74 36.99 +.02 +1.3 JH MultHltC N JHMH .05p 34.56 28.23 2 31.60 7 31.60 30.85 +.50 +1.5 JH MultTch N JHMT .09p 47.35 35.19 19 43.18 50 43.87 42.27 -.33 +5.2 JH MultEn N JHME 32.02 24.30 2 31.24 13 31.45 30.74 +.26 +5.3 JH MultMat N JHMA 38.20 30.00 9 34.57 43 35.00 34.44 -1.23 -3.8 JH SmCap n N JHSC 28.27 24.27 3 25.98 39 26.17 25.71 +.04 -.5 JH MultDev N JHMD 32.58 27.42 6 30.86 35 30.93 30.53 -.04 +1.4 JH MultUt N JHMU 29.74 25.00 2 27.52 2 27.61 26.77 +.86 +.1tJH MulCnSt N JHMS 28.79 25.29 25.40 1 25.40 25.29 -.20 -8.4 JH MultInd N JHMI 37.55 29.96 1 34.15 5 35.23 34.09 -.94 -2.7 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 32 16.98 240 17.06 16.58 +.37 -2.5 JH TxAdY N HTY 1.28 15.1 10.25 8.27 21 8.49 88 8.54 8.47 -.05 -3.7 JohnJn N JNJ 3.36 2.6 17 148.32 122.15 4256 128.27 39224 129.22 125.28 +1.61 -8.2tJohnContl n N JCI 1.04e 3.0 23 44.37 32.89 5022 34.47 26945 34.69 32.89 +.20 -9.6 JohnsnOut Q JOUT .48f .7 20 76.18 34.67 24 65.20 206 68.49 63.55 +.14 +5.0sJointCorp Q JYNT 7.49 3.41 30 7.45 186 7.49 7.11 +.20 +50.2 JonesEngy N JONE 2.70 .54 1047 .66 3488 .72 .61 +.03 -39.8 JonesLL N JLL .74f .4 29 178.75 110.15 157 169.06 1447 176.50 168.22 -6.41 +13.5 JounceTh n Q JNCE 29.29 11.05 558 20.14 1587 22.45 18.02 +.68 +58.0 Jumei Intl N JMEI 29 4.20 2.00 352 2.57 2939 2.65 2.51 -.03 -12.0 JnprNtwk N JNPR .72 2.9 13 30.96 23.61 4937 24.62 18148 24.88 24.04 +.27 -13.6 JunprPhm Q JNP 13 13.25 3.90 122 7.70 547 9.00 7.65 -1.35 +58.8 Jupai n N JP .40f 2.0 20 29.00 7.36 63 19.57 323 20.25 18.75 +.63 +5.8 JustEngy g N JE .41 5 6.29 3.86 152 4.14 1010 4.22 3.97 -.09 -3.5 JustEn pfA N JEpA 27.70 21.29 11 23.11 56 24.13 23.10 -.89 -7.1K -: K12 N LRN 77 21.18 12.72 356 15.48 2666 15.93 13.68 +1.59 -2.6 K2M Grp Q KTWO 25.99 16.44 180 20.05 724 20.08 18.98 +.68 +11.4 KAR Auct N KAR 1.40 2.7 18 56.75 40.27 464 52.38 2880 53.71 52.11 -.45 +3.7 KB FnclGp N KB 63.96 43.47 96 55.79 515 56.98 55.36 -.23 -4.6 KB Home N KBH .10 .4 31 38.80 19.94 1137 27.08 9758 27.27 25.17 +.77 -15.2 KBL Merg n Q KBLM 9.95 9.65 9.93 1031 9.93 9.88 +.05 +2.2 KBL Mrg rt Q KBLMR .56 .25 10 .31 63 .36 .31 -.06 +7.2sKBL Mg un Q KBLMU 10.46 9.10 10.44 9 10.46 10.44 -.02 +2.8 KBR Inc N KBR .32 1.9 12 21.70 13.36 3186 16.77 14079 17.34 15.82 +.15 -15.4 KBS Fash rs Q KBSF 15.00 1.41 648 4.71 987 6.46 4.60 -.02 +13.8 KCAP Fin Q KCAP .40 12.5 4.00 2.91 90 3.20 272 3.20 3.08 +.10 -6.2 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 1 25.46 3 25.53 25.40 +.08 +.7sKCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.49 11 25.73 25.22 +.09 +1.6 KEYW Hld Q KEYW 10.50 4.94 273 7.79 1776 8.30 7.70 -.26 +32.7 KKR N KKR 1.31e 6.3 9 24.50 17.61 737 20.86 7420 21.60 20.61 -.56 -.9 KKR pfA N KKR.PRA 27.69 25.45 4 25.85 55 26.05 25.76 -.10 -4.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 64

KKR pf B N KKRpB 1.63 6.4 27.37 25.31 9 25.50 59 25.62 25.36 -.12 -4.7 KKR Inco N KIO 1.50a 9.4 18.63 15.38 97 15.92 412 16.02 15.86 +.08 -.8 KKR RE n N KREF 1.39e 23.99 18.09 75 19.86 309 20.02 19.72 +.07 -.7 KLA Tnc Q KLAC 3.00f 2.9 15 123.96 87.93 2692 102.18 9971 103.65 97.94 +.70 -2.8sKLX Q KLXI 32 75.93 45.73 3242 80.05 5223 82.50 70.86 +5.70 +17.3 KMG Chm N KMG .12 .2 24 70.60 45.65 95 63.65 511 66.78 61.90 -2.47 -3.7 KT Corp N KT 18.82 12.70 432 13.63 2276 13.64 13.15 +.39 -12.7 KVHInd Q KVHI 12.65 7.65 3 10.65 77 10.90 10.50 -.20 +2.9 Kadant N KAI .84 .9 28 114.00 59.30 39 94.10 171 97.35 92.50 -2.80 -6.3 Kadmon n N KDMN 5.86 2.05 227 4.14 1027 4.27 4.03 -.05 +14.4 KaiserAlu Q KALU 2.20 2.2 33 116.86 78.23 134 100.74 858 107.78 95.42 -4.30 -5.7 Kala Ph n Q KALA 26.75 11.81 110 15.49 438 16.44 15.25 -.51 -16.2 Kalvista rs Q KALV 15.80 5.48 19 9.43 88 9.43 8.85 +.27 -3.3 Kamada Q KMDA 8.61 3.75 1 4.75 77 4.75 4.50 +.20 Kaman N KAMN .80 1.3 35 65.24 45.50 51 61.78 458 64.45 61.28 -2.17 +5.0 KandiTech Q KNDI 9.90 3.50 69 4.95 483 5.05 4.75 -.05 -27.2sKC Southn N KSU 1.44f 1.3 20 114.91 88.66 1395 109.26 7421 114.91 106.07 -2.74 +3.8 KapStoneP N KS .40 1.2 12 35.01 19.59 441 34.45 4015 34.65 34.35 -.07 +51.8 Karyophm Q KPTI 18.00 7.48 559 15.15 3293 15.24 13.61 +.56 +57.8 KayAnAc n Q KAAC 10.08 9.64 9.87 1 9.87 9.87 +.02 +1.6sKayneAn un Q KAACU 10.24 9.85 5 10.10 7 10.25 10.08 -.10 +1.4 KaynAEnD N KED 1.60 9.6 19.07 14.10 19 16.65 144 16.72 16.28 +.37 -4.4 KA EngTR N KYE 1.32m 14.3 12.30 8.30 48 9.20 621 9.37 9.01 +.06 -8.5 KA MLP N KYN 1.80 10.1 20.38 14.38 320 17.80 2043 17.88 17.24 +.54 -6.6 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 25.19 6 25.30 25.15 -.06 -.2 KAMidsEn N KMF 1.80m 14.3 16.12 11.36 55 12.57 833 13.35 12.38 +.11 -8.9 KaziaTh rs Q KZIA 6.68 1.63 13 5.06 131 5.72 5.00 -.30 +59.1 KeanGrp n N FRAC 19.83 12.42 651 15.70 4899 16.06 14.83 -.03 -17.4 KearnyF s Q KRNY .12 .9 58 15.63 12.75 225 13.35 1374 13.70 13.25 -.10 -7.6tKellogg N K 2.16 3.6 15 74.28 58.71 3094 60.24 15240 61.43 58.71 -.03 -11.4 KellySA Q KELYA .30 1.0 16 32.31 21.01 122 29.98 595 30.73 29.14 -.49 +9.9 KelsoTch g A KIQ .03f 5.1 .89 .24 2 .59 107 .66 .51 +.04 +13.5 Kemet N KEM 24 27.35 11.19 756 17.29 4192 18.95 17.28 -1.41 +14.8 Kemper N KMPR .96 1.6 27 71.52 36.35 367 61.25 1254 61.35 58.55 +2.65 -11.1 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 4 25.86 12 26.09 25.82 -.08 -.8 KemPhm n Q KMPH 8.40 2.45 80 5.35 702 6.10 4.90 -.60 +32.1 Kennamtl N KMT .80 2.2 23 52.52 32.23 1531 36.99 6812 40.59 36.41 -3.06 -23.6 KennWils N KW .76 4.0 20.75 15.95 392 18.85 3323 18.95 18.45 +.30 +8.6 KenonHld n N KEN 33.22 12.06 0 15.60 3 16.25 15.33 +.08 -27.9 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 0 8.65 2 8.75 8.70 +.05 -3.4 KeryxBio Q KERX 8.38 3.92 398 4.78 4067 4.90 4.47 +.02 +2.8 KewnSc Q KEQU .68 2.0 21 34.80 22.56 1 34.15 10 34.20 32.83 +.70 +17.9 KeyEngy N KEG 24.79 8.20 39 15.66 590 15.80 14.37 +.69 +32.8 KeyTrn Q KTCC 14 8.00 6.69 12 7.09 72 7.20 7.01 -.05 +4.0 Keycorp N KEY .40f 2.0 14 22.40 16.28 8835 20.41 48750 20.52 19.75 +.55 +1.2tKeycorp pfI N KEYpI 29.97 27.09 22 27.12 121 27.56 27.08 -.47 -6.2 Keysight N KEYS 39 55.21 35.62 1461 52.32 4316 54.83 52.31 -1.24 +25.8 Kforce Q KFRC .48 1.8 21 29.70 16.75 219 26.90 789 29.00 25.60 -1.50 +6.5 KilroyR N KRC 1.70 2.3 16 77.70 62.91 329 72.69 2373 73.08 68.51 +3.61 -2.6 KimballEl Q KE 16 22.45 15.75 46 15.90 173 17.10 15.85 -.75 -12.9 KimballInt Q KBAL .28 1.7 17 20.97 15.40 62 16.46 295 16.95 16.43 -.18 -11.8 KimbRoy n N KRP 1.44f 8.1 20.24 15.06 37 17.80 71 19.24 17.51 -1.20 +9.5tKimbClk N KMB 4.00f 3.8 16 134.30 97.10 2215 104.51 23331 104.88 97.10 +4.48 -13.4tKimco N KIM 1.12 7.6 15 21.24 13.16 5211 14.69 24163 14.78 13.16 +1.36 -19.1tKimco pfI N KIMpI 1.50 6.2 25.49 23.87 12 24.15 156 24.47 23.87 -.32 -4.1tKimco pfJ N KIMpJ 1.38 6.3 25.61 21.59 5 21.86 58 22.38 21.59 -.45 -12.7tKimco pfK N KIMpK 1.41 6.3 25.56 22.14 2 22.23 43 22.73 22.14 -.37 -11.5tKimco pfL N KIMpL 25.99 20.52 14 20.76 72 21.22 20.52 -.38 -16.1 KindMorg N KMI .80f 5.0 22 21.25 14.69 9825 15.95 58674 16.51 15.83 -.32 -11.7 KindM pfA N KMIpA 46.20 29.98 41 31.50 248 32.32 31.00 -.57 -17.0 KindredBio Q KIN 9.80 6.50 97 9.00 530 9.75 8.85 -.65 -4.8 KindredHlt N KND .48 5.4 11.90 5.50 602 8.95 4740 8.95 8.90 +.05 -7.7 KingldJw Q KGJI 2 2.50 1.17 15 1.30 117 1.31 1.26 -.00 -35.9 Kingstone Q KINS .40f 2.3 17 21.70 13.21 17 17.20 113 17.75 17.00 -.35 -8.5 Kingsway N KFS 6.35 3.65 10 3.95 39 4.05 3.80 +.01 -21.8 KingtoneW Q KONE 9.90 2.63 7 6.34 172 6.57 5.33 +.98 +48.1 Kinross g N KGC 30 4.91 3.35 3457 3.96 31044 3.98 3.79 +.09 -8.3sKinsaleCp n Q KNSL .28f .5 55.45 31.56 37 52.15 439 55.45 51.89 -1.37 +15.9sKirbyCp N KEX 37 89.25 59.25 312 87.35 2480 89.25 82.80 +1.90 +30.8 KirklLak n N KL .02e 17.74 11.52 614 17.23 2813 17.32 15.80 +.51 +12.2 Kirklands Q KIRK 34 13.42 8.17 161 10.59 720 10.70 10.33 +.04 -11.5tKiteRlty N KRG 1.27f 8.5 5 21.57 13.87 1415 14.87 5609 14.87 13.87 +.55 -24.1 KitovPh n Q KTOV 3.44 1.27 42 2.47 375 2.59 2.40 -.08 +8.3 KlondexM g A KLDX 3.89 1.29 572 2.43 5887 2.50 2.40 -.05 -6.9 KnSwftT rs N KNX .24 .6 24 51.94 30.48 4087 38.90 20782 43.73 38.79 -4.57 -11.0 Knoll Inc N KNL .60 3.1 14 24.47 16.57 307 19.55 1430 21.20 19.34 -1.20 -15.1 KnotOffsh N KNOP 2.08 10.1 24.15 19.15 60 20.60 331 20.96 20.40 -.20 -.7tKnowles N KN 10 19.13 10.95 4548 12.35 10080 14.27 10.95 +.82 -15.8 Kohls N KSS 2.44f 3.9 12 69.48 35.16 3435 62.33 15908 62.55 58.15 +3.95 +14.9 KonaGrill Q KONA 6.10 1.50 9 1.70 69 1.80 1.70 -.05 -2.9 KopinCp Q KOPN 4.60 2.80 317 3.33 1466 3.36 3.08 +.12 +4.1 Koppers N KOP 1.00 2.2 12 51.80 33.90 50 45.25 391 45.90 44.30 -.30 -11.1 KoreaElc N KEP 20.38 14.12 563 17.23 2819 17.27 16.50 +.73 -2.7 KoreaFd N KF 4.50e 44.64 38.03 11 41.81 43 41.99 40.26 +1.05 +1.3 KornFer N KFY .40 .7 23 55.45 31.19 284 54.12 1160 54.56 53.32 +.24 +30.8 KornitDig n Q KRNT 23.15 11.70 105 14.65 610 15.05 14.25 -.30 -9.3 KosmosEn N KOS 8.62 5.15 1508 6.92 10619 7.19 6.64 +.02 +1.0 Koss h Q KOSS 3.58 1.40 13 1.91 225 2.36 1.80 +.02 -38.2tKraftHnz n Q KHC 2.50 4.3 16 93.88 56.11 4086 57.66 32856 58.26 56.11 -.56 -25.8 KrNwChin s N KFYP 44.18 30.07 0 32.90 1 32.90 32.25 +.36 -1.7 KrS ChIn n N KWEB 68.39 53.99 367 58.33 2297 59.79 56.30 -1.05 -.5 KranChinA N KBA 9.93e 39.22 27.31 93 33.29 574 34.23 33.16 +.23 -3.3 KraneChCm N KCNY .22e .6 37.87 32.60 1 37.12 12 37.83 37.07 -.33 +5.7 KranShFtse N KEMP 29.85 22.78 26.41 1 26.88 26.41 -.71 -.7 KrnOnBelt n N OBOR 28.16 24.47 3 25.74 19 25.96 25.45 -.11 +.7 KrS CnTc n N KEMQ 28.97 23.87 83 25.24 954 26.27 25.05 -.57 -1.1 KratonCp N KRA 15 53.99 30.70 343 46.70 1581 52.32 46.27 -4.98 -3.1 KratosDef Q KTOS 13.93 7.61 1390 10.42 6261 11.48 10.41 -.96 -1.6 Kroger s N KR .50 2.0 13 31.45 19.69 7951 25.52 52179 25.84 24.03 +1.40 -7.0 KronosWw N KRO .68f 2.9 8 29.49 16.15 204 23.32 1811 25.26 23.00 -1.02 -9.5 KrystlBio n Q KRYS 12.00 8.03 18 9.72 90 10.39 8.91 -.38 -7.6 Kulicke Q KLIC 65 28.71 18.22 737 23.52 4293 24.67 23.12 -1.05 -3.3 KuraOnc n Q KURA 24.03 5.90 183 15.80 1302 16.55 14.60 -.60 +3.3 Kyocera N KYO 71.92 53.79 37 63.80 123 63.99 56.21 +6.31 -2.6L -:L Brands N LB 2.40 6.8 10 63.10 34.20 3563 35.26 16950 35.78 34.33 +.89 -41.4 L-3 Tch N LLL 3.20f 1.6 19 218.71 159.43 1028 197.30 4617 216.93 195.52 -17.79 -.3 LCI Inds N LCII 2.20 2.2 18 132.73 86.25 164 98.40 865 99.30 90.35 +4.95 -24.3 LCNB Corp Q LCNB .64 3.4 14 23.65 18.05 7 18.65 98 18.85 18.45 -.05 -8.8tLG Display N LPL 17.05 10.65 1421 10.94 5810 11.55 10.65 -.53 -20.5 LGI Homes Q LGIH 15 79.55 28.57 185 71.09 1098 72.19 66.70 +1.40 -5.3 LGL Grp A LGL 19 6.70 4.25 0 5.45 20 5.54 5.40 -3.0sLHC Grp Q LHCG 32 76.91 52.86 316 74.75 1587 76.91 73.04 -.89 +22.0 LKQ Corp Q LKQ 18 43.86 28.98 9381 31.65 31869 38.63 29.60 -6.60 -22.2 LM FdgA n Q LMFA 6.65 .55 75 .63 458 .69 .57 -.03 -60.1 LMP CapIn N SCD 1.24f 9.7 14.75 12.22 39 12.81 229 13.01 12.56 -.24 -8.2 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.92 759 60.90 3184 62.39 59.90 -.45 +6.6 LRAD h Q LRAD .04 1.7 2.58 1.31 7 2.35 161 2.40 2.28 -.06 -5.6 LSB Inds N LXU 11.71 5.36 180 5.76 1236 6.09 5.50 -.28 -34.2 LSC Com N LKSD 1.04f 5.9 26.73 11.79 141 17.77 795 18.17 17.20 +.29 +17.3 LSI Ind lf Q LYTS .20 3.4 27 10.00 4.99 206 5.95 1668 7.63 5.12 -1.70 -13.5tLTC Prp N LTC 2.28f 6.3 15 52.85 34.46 265 36.14 1851 36.42 34.46 +1.00 -17.0 LaJollaPh Q LJPC 41.36 22.68 406 28.99 2467 30.77 28.52 -1.81 -9.9 LaQuinta N LQ 66 21.06 13.11 842 19.65 7984 19.95 19.46 +.17 +6.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 186 29.30 1134 29.75 28.85 +.10 -6.1 LabCp N LH 21 181.72 136.61 734 174.52 4983 174.88 161.12 +9.35 +9.4 LadderCap N LADR 1.26 9.1 20 15.39 12.83 580 13.90 5418 14.15 13.73 -.22 +2.0 LadThalFn A LTS .04 1.2 3.67 2.11 79 3.37 654 3.49 3.34 -.02 +6.6 LadTh pfA A LTSpA 2.00 8.0 25.70 24.63 7 25.08 97 25.50 25.03 -.26 -.9 LadThal27 n A LTSL 1.63 6.8 25.16 24.00 29 24.10 56 24.60 24.10 -.36 -3.3 LakeShBc h Q LSBK .40 2.4 29 17.40 15.41 0 16.88 11 16.90 16.88 -.12 -1.6 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 108 19.95 730 20.65 19.83 +.10 +3.6 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 36 48.40 475 49.25 47.88 +.42 -.2 LakeInd Q LAKE 10 17.18 10.05 5 13.45 142 13.70 12.95 +.10 -7.6 LamResrch Q LRCX 2.00 1.1 18 234.88 139.24 3033 187.26 18560 196.40 181.67 -4.65 +1.7 LamarAdv Q LAMR 3.64f 5.7 20 79.17 61.36 341 63.81 2045 64.31 61.84 +1.42 -14.0sLambWst n N LW .77 1.1 25 66.75 40.75 474 66.59 3554 66.85 65.04 +1.23 +18.0 LancastrC Q LANC 2.40 1.9 34 135.86 113.34 58 126.96 579 129.39 122.55 +3.59 -1.7 Landcad n Q LCA 11.00 9.89 0 10.06 74 10.09 10.04 +.01 +1.2 Landcad un Q LCAHU 10.99 10.38 6 10.68 13 10.69 10.48 +1.5 Landec Q LNDC 18 14.95 11.42 8 13.55 101 13.85 13.40 -.20 +7.5 LandBncp Q LARK .80b 2.7 29 30.48 25.73 1 29.18 5 29.20 28.50 +.28 +.7tLandmInfr Q LMRK 1.47 9.6 28 18.75 14.00 103 15.25 1171 17.10 14.00 -2.00 -15.7tLandIn pfA Q LMRKP 2.00 8.7 26.14 21.76 9 22.99 132 24.60 21.76 -1.42 -9.0tLndInf un B Q LMRKO 1.98 8.4 25.76 22.15 5 23.49 228 24.35 22.15 -.81 -7.9stLandInf pfC Q LMRKN 1.75 7.5 24.35 22.17 14 23.22 174 24.35 22.17 -1.02 -4.2 LandsEnd Q LE 22 24.80 10.55 241 19.80 1439 20.15 19.05 +.40 +1.3 Landstar Q LSTR .60 .6 23 118.60 80.00 780 102.65 3214 109.55 98.48 -5.35 -1.4 Lannett N LCI 6 30.35 14.40 324 16.20 2519 16.95 15.50 -.40 -30.2 Lantheus n Q LNTH 6 24.45 11.60 275 18.00 1564 18.08 17.08 +.45 -12.0 Lantronix Q LTRX 3.42 1.78 139 2.51 283 2.60 2.20 +.29 +24.3 LaredoPet N LPI 5 13.46 7.41 3206 10.69 14578 11.02 10.19 +.39 +.8 LVSands N LVS 3.00 4.1 20 79.84 56.33 2283 72.33 15760 75.00 71.97 -1.56 +4.1 LaSalleH N LHO 1.80 6.0 16 31.75 24.10 1015 29.91 6945 31.32 29.71 -.96 +6.6 LaSalH pfI N LHOpI 1.59 6.4 26.00 23.87 6 24.79 19 24.79 24.21 +.43 -1.2 LaSalHt pfJ N LHOpJ 1.58 6.4 26.50 23.67 9 24.49 49 24.69 24.01 -.08 -4.9 Latam Air N LTM 17.39 10.53 836 15.30 3635 15.72 14.93 -.22 +10.1 LatAmDisc N LDF .03e .3 13.25 9.80 2 11.76 20 11.81 11.53 -.06 +2.4 LattDvMkt N RODM .62e 2.1 31.02 26.25 78 29.63 756 29.67 29.13 +.10 +1.5 LattEmMkt N ROAM .43e 1.7 28.12 22.76 1 25.49 19 25.68 25.08 -.41 -1.1 Latt RE n N RORE 16.02 13.27 14 14.18 22 14.18 13.60 +.49 -8.5 LattUSEqt N ROUS .39e 33.42 26.68 14 31.31 420 31.48 30.88 +.07 +.1 LattGblSC N ROGS .57e 1.8 33.42 27.78 1 31.79 9 32.05 31.69 -.14 +.7 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.03 27.61 +1.0 Lattice Q LSCC 7.10 5.05 1904 5.60 4275 5.68 5.05 +.18 -3.1 LaureatE n Q LAUR 18.96 10.46 285 14.38 1290 14.45 13.73 +.05 +6.0 Lawsn Q LAWS 41 28.00 18.70 12 22.30 54 24.91 22.30 -2.25 -9.9 Layne Q LAYN 16.96 6.98 106 14.27 527 14.89 14.09 -.41 +13.7 LazGlobTR N LGI .95 5.1 19.39 15.59 36 18.45 222 18.52 18.03 +.20 +2.5 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 594 53.50 3043 54.46 51.40 +.54 +1.9 LazWldDiv N LOR .69 6.0 12.63 10.71 3 11.40 83 11.48 11.31 -.07 -2.0tLazydays n Q LAZY 11.10 9.08 63 9.50 113 10.03 9.08 +.06 -14.4sLeMaitreV Q LMAT .28 .9 36 41.28 25.05 415 31.49 2296 41.28 29.25 -8.99 -1.1 LeadgBr g Q LBIX 3.75 .74 21 1.04 85 1.15 .99 -.06 -36.2 LeafGrp N LFGR 10.15 6.35 79 7.00 196 7.45 6.88 -.40 -29.3 LeapTh n Q LPTX 10.25 4.90 34 7.08 372 7.49 6.68 -.03 +13.5 LearCorp N LEA 2.80f 1.5 14 202.42 133.78 1071 188.21 3434 194.16 183.66 -3.19 +6.5 Lee Ent N LEE 5 2.78 1.75 133 2.30 732 2.43 2.10 -.05 -2.1 LegacyAc n N LGC 9.91 9.51 9.65 8 9.65 9.60 +.01 +.2 LegacyA un N LGC/U 10.05 9.82 7 10.01 39 10.02 9.94 +.06 +.7 LegacyRes Q LGCY 6.24 1.07 422 5.27 2125 6.04 5.21 -.56 +227.3 LegcyR pf Q LGCYP 2.00 19.5 11.88 3.69 11 10.26 40 11.47 10.25 -.81 +118.3 LegcyR pfB Q LGCYO 2.00 21.7 10.38 3.69 40 9.20 109 10.09 9.06 -.70 +96.2 LegacyTxF Q LTXB .64 1.5 18 46.45 34.58 151 41.82 1088 43.10 41.64 +.37 -.9 LeggMason N LM 1.36f 3.4 11 47.13 36.10 895 39.64 5243 39.87 37.11 +1.57 -5.6 LegMas56 n N LMHA 28.47 25.57 7 25.95 69 26.18 25.74 -.22 -4.8 LegM 5,4 56 N LMHB 25.73 23.37 28 23.90 242 24.10 23.74 -.16 -5.4 LM DevDvr Q DDBI 31.49 26.49 0 29.88 3 29.92 29.63 +.04 +.7 LM EMDvr Q EDBI 35.60 29.14 32.22 1 32.51 31.77 -.34 -2.5 LM LoVHiD Q LVHD 32.10 28.80 31 29.50 250 29.58 28.96 +.43 -6.4 LM IntLoV N LVHI 29.13 25.85 1 27.80 11 27.80 26.79 +.63 -1.4 LM EM LoV N LVHE 31.44 25.79 2 28.40 4 28.99 28.40 +.40 +3.2 LM Gl Inf n Q INFR 30.39 27.00 1 27.94 6 27.94 27.52 +.22 -5.2tLeggPlat N LEG 1.44 3.5 19 53.96 41.25 3400 41.05 9846 43.41 41.05 -1.85 -14.0 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.35 0 25.33 3 25.69 25.31 -.12 +.8 LeidosHld N LDOS 1.28a 1.9 25 70.11 50.94 545 65.78 3443 67.27 64.20 -.35 +1.9 LeisAcq n Q LACQ 9.65 9.55 9.55 1 9.65 9.55 -.05 LeisAcq un Q LACQU 10.01 9.30 9.91 2 9.91 9.88 +.02 tLejuHldgs N LEJU .20e 3.48 1.02 49 1.06 491 1.14 1.02 -.07 -26.4 LendgTree Q TREE 404.40 125.60 513 244.70 2651 340.40 242.03 -73.75 -28.1tLendingClb N LC 6.56 2.69 8311 2.70 42042 3.37 2.68 -.61 -34.6 LennarA N LEN .16 .3 14 72.17 49.34 3337 54.85 21518 55.49 52.85 +.27 -13.3 LennarB N LEN/B .16 .4 12 58.65 41.30 37 44.21 427 44.85 42.87 -.12 -14.5 Lennox N LII 2.04 1.0 27 223.05 160.18 531 198.24 3541 204.27 186.17 +1.16 -4.8sLeo Hld un N LHC 10.20 9.40 6 9.98 10 10.20 9.96 -.08 +.1 LeucNatl N LUK .40 1.7 44 28.30 21.61 2533 24.04 14926 24.70 23.79 +.02 -9.2sLevelBr n A LEVB 5.50 3.50 15 5.39 124 5.52 4.90 +.28 +23.9tLevOneBc n Q LEVL 30.79 28.43 25 28.76 159 29.50 28.43 -.50 -1.7tLexiPhm rs Q LXRX 18.00 7.77 591 8.12 2620 8.45 7.67 -.26 -17.8 LexnFint n Q LX 20.00 10.15 243 16.46 1000 16.80 15.05 +1.04 +18.4 tLexRltyTr N LXP .71f 8.8 10 10.65 7.59 853 8.07 4732 8.16 7.59 +.42 -16.4 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.05 5 50.29 48.95 +.62 -4.4 LiNiuTc rs Q LINU 5.33 .99 194 1.66 690 1.70 1.46 +.18 -18.6 LianlouSm Q LLIT 3.69 1.05 71 1.78 368 2.25 1.69 -.44 +1.5 Libbey A LBY .47 8.0 10.81 4.60 119 5.89 630 5.95 5.50 +.33 -21.7 LbtyASE N USA .72e 11.5 6.80 5.42 707 6.25 4332 6.46 6.19 +.06 -.8 LbtyASG N ASG .38e 6.4 6.49 4.59 65 5.98 392 6.22 5.92 -.02 +7.9tLibBrdbdA Q LBRDA 104.35 79.81 1133 69.25 1700 83.59 68.28 -13.21 -18.6tLibBrdbdC Q LBRDK 104.66 80.19 7337 69.82 10086 84.35 69.16 -13.05 -18.0 LibExpA n Q LEXEA 58.20 35.89 440 40.96 1450 42.31 38.23 +1.14 -7.6 LibtyGlobA Q LBTYA 39.73 28.17 2119 30.51 8432 33.38 30.49 -1.27 -14.9 LibtyGlobC Q LBTYK 37.86 27.36 6113 29.21 20008 32.27 29.20 -1.24 -13.7tLibLA A n Q LILA 24.00 19.00 192 18.78 745 20.16 18.76 -1.03 -13.0tLibLA C n Q LILAK 23.92 18.65 608 18.52 1734 19.82 18.42 -.87 -13.4 LibMSirA n Q LSXMA 46.43 36.33 278 41.87 1531 42.38 41.12 +.21 +5.6 LibMSirC n Q LSXMK 46.24 36.11 399 41.70 2245 42.34 40.98 +.24 +5.1 LibMBrA n Q BATRA 26.52 21.35 51 21.94 272 22.87 21.82 -.65 -.5 LibMCFor Q FWONK 41.14 28.37 1000 29.47 6312 31.20 29.42 -1.05 -13.7 LibMAFor Q FWONA 39.37 27.22 743 27.97 1568 29.69 27.96 -1.14 -14.5 LibMBrC n Q BATRK 26.20 21.53 79 21.99 419 22.94 21.88 -.62 -1.0 LibOilSv n N LBRT 23.30 16.00 223 20.14 1671 20.39 19.03 +.66 -12.1 LibtProp N LPT 1.60 3.9 19 45.40 37.77 658 40.86 4407 41.10 39.12 +1.61 -5.0 LibertyTax Q TAX .64 6.2 11 15.00 7.75 29 10.35 190 10.45 10.13 +.10 -5.9 LibTripA A Q LTRPA 93 16.95 7.90 1065 9.25 3357 11.49 9.00 -1.60 -1.9 LifeStorg N LSI 4.00 4.5 31 91.73 69.00 364 89.08 1837 89.33 85.20 +3.73 LifePtHlth Q LPNT 18 67.95 41.45 437 48.95 1900 50.50 48.00 -.70 -1.7 LifetimeBr Q LCUT .17 1.4 10 20.85 11.23 33 11.85 96 12.20 11.65 +.30 -28.2 Lifevant rs Q LFVN 6.84 2.86 10 3.90 59 3.90 3.68 +.04 -18.1tLifewayFds Q LWAY 18 10.75 5.28 15 5.68 122 5.85 5.28 -.03 -29.0 LigandPh Q LGND 184.79 104.25 179 157.49 1475 168.65 153.58 -9.49 +15.0tLightPath Q LPTH 4.10 1.97 63 2.06 675 2.17 1.97 -.08 -7.2 Lightbrdg rs Q LTBR 4.80 .94 130 1.10 1042 1.13 1.03 +.03 -9.8 LightInBox N LITB 3.46 1.61 4 2.16 51 2.30 2.16 -.05 -6.1 LilisEn n A LLEX 5.69 2.96 156 4.00 731 4.11 3.75 -.02 -21.7 Limbach n Q LMB 38 15.22 11.14 59 12.44 175 12.44 11.61 +.40 -10.1 LimelghtN Q LLNW 6.05 2.65 1420 5.18 9153 5.30 4.80 +.19 +17.5 Limoneira Q LMNR .25 1.1 20 26.06 18.21 13 23.39 89 24.36 23.23 -.59 +4.4 LincEdSv Q LINC .08 4.3 3.74 1.49 7 1.88 19 1.94 1.71 +.04 -6.9tLincElec Q LECO 1.56 1.9 24 101.34 83.30 357 84.21 3900 93.07 83.30 -8.41 -8.0 LincNat N LNC 1.32 1.8 10 86.68 63.10 1121 71.64 5425 74.17 70.37 +.06 -6.8sLindbladEx Q LIND 12.07 8.66 19 10.93 259 12.07 10.86 -.40 +11.6 Lindsay N LNN 1.20 1.4 43 100.40 82.31 30 88.58 243 91.95 86.73 -2.32 +.4 LineCp n N LN 47.81 32.69 180 36.01 1238 38.39 35.07 -2.04 -12.1 LionsGat A N LGF/A .09p 36.48 24.56 875 25.05 2803 26.28 24.82 -.71 -25.9 LionsGat B N LGF/B 34.41 22.50 635 23.21 1602 24.38 23.01 -.67 -26.9 Lipocine Q LPCN 5.33 1.15 77 1.60 733 1.65 1.48 -.05 -53.5 LiqTech A LIQT .84 .25 15 .39 1254 .42 .38 -.03 -31.3 Liquidity Q LQDT 8.05 4.34 72 6.45 342 6.70 6.10 +.10 +33.0 LithiaMot N LAD 1.00 1.0 12 127.99 86.05 452 96.59 2610 101.27 95.21 -2.80 -15.0 Littelfuse Q LFUS 1.48 .8 37 226.33 151.62 205 192.59 621 206.80 192.55 -11.53 -2.6 LivaNova n Q LIVN 31 92.31 50.10 362 89.02 1248 89.26 85.47 +.48 +11.4 LiveNatn N LYV 49.11 31.70 1080 39.56 8657 40.64 39.21 +.31 -7.1 LiveOakB n Q LOB .12 .4 11 30.05 20.75 94 28.65 536 29.90 27.40 +.15 +20.1 LiveVent rs Q LIVE 26.50 9.11 8 13.16 123 13.87 12.86 -.22 -17.6 LiveXLve n Q LIVX 4.40 3.43 4 3.80 29 3.80 3.51 +.10 -5.0sLivePrsn Q LPSN 17.15 6.98 275 16.70 1579 17.15 15.85 +.35 +45.2 LloydBkg N LYG .47a 13.2 4.21 3.26 3982 3.58 41195 3.77 3.56 -.16 -4.5 LockhdM N LMT 8.00 2.5 47 363.00 266.01 1578 322.03 12668 361.99 320.56 -29.96 +.3 Loews N L .25 .5 15 53.59 45.01 1372 51.75 6524 51.99 50.96 +.18 +3.4 Logitech Q LOGI .63e 1.7 29 43.54 30.64 287 37.41 1595 38.11 36.76 -.29 +11.2 LogMeIn Q LOGM 1.20 1.0 134.80 103.00 1919 114.70 4075 120.95 105.90 -4.50 +.2 LomaNeg n N LOMA 26.89 20.03 450 20.46 2283 21.73 20.08 -.81 -11.2 LoneRs n Q LONE 5.50 2.43 343 5.10 805 5.22 4.63 +.19 +28.5 LoopInd n Q LOOP 19.00 12.03 30 13.08 132 13.99 12.76 -.63 -9.7 LoralSpac Q LORL 32 51.75 37.00 45 39.40 299 40.58 39.30 -.40 -10.6 LaPac N LPX .13p 15 31.19 22.07 1134 29.06 7059 30.31 28.88 -.79 +10.7 Lowes N LOW 1.64 2.0 19 108.98 70.76 3986 84.00 34867 85.07 81.31 +.79 -9.6 LoxoOncol Q LOXO 138.54 42.11 227 129.40 1214 135.53 127.13 -3.66 +53.7tLubys N LUB 3.43 2.35 5 2.63 407 2.70 2.35 -.10 -.4slululemn gs Q LULU 52 98.81 47.26 2035 99.17 10327 99.39 94.20 +2.86 +26.2 LumberLiq N LL 41.33 19.46 936 24.75 4793 24.91 22.60 +2.03 -21.2 Lumentm n Q LITE 18 74.40 40.35 1819 50.20 15419 60.10 50.05 -8.65 +2.7 Luminex Q LMNX .24 1.1 32 22.59 18.36 88 21.69 554 22.41 21.44 -.51 +10.1 LunaInn h Q LUNA 4.00 1.16 49 3.21 604 3.39 3.15 -.09 +32.1 LuthBur n Q LBC .07e .6 13.60 11.02 199 12.00 437 12.03 11.45 +.07 -.3 Luxoft N LXFT 19 67.85 38.50 156 39.20 785 40.08 38.70 +.45 -29.6 Lydall N LDL 16 60.00 42.51 32 45.90 184 48.20 45.50 -2.25 -9.6 LyonBas A N LYB 4.00f 3.7 9 121.95 78.01 3208 106.67 13000 109.54 104.10 -1.01 -3.3M -:M&T Bk N MTB 3.00 1.6 21 197.37 141.12 759 184.50 4376 185.83 179.93 +2.97 +7.9 MACOM Q MTSI 65.99 15.46 811 17.01 4535 17.47 16.15 -.02 -47.7 MAG Slv g A MAG 13.84 9.29 80 11.21 629 11.56 11.08 -.41 -9.3 MAM Soft Q MAMS 21 9.42 6.10 13 7.86 157 8.25 7.60 +.11 +4.7 MB Fncl Q MBFI .96f 2.2 18 47.64 38.29 240 43.55 2200 44.50 42.24 +.97 -2.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 24.98 72 24.99 24.80 +.01 -5.0 MBIA N MBI 10.97 6.04 1209 8.84 9923 9.28 8.64 -.23 +20.8 MBT Fnl Q MBTF .28a 2.7 16 12.10 9.25 34 10.20 164 11.00 10.20 -.55 -3.8 MCBC n Q MCFT 22 28.62 16.23 64 24.08 422 24.90 23.77 -.45 +8.4 MDC N MDC 1.20f 4.0 11 35.18 26.45 310 29.74 1790 29.82 28.11 +1.40 -6.7 MDC Pr gs Q MDCA .84 11.3 2 12.26 6.53 125 7.45 1176 8.08 7.26 -.50 -23.6 MDU Res N MDU .79 2.8 24 28.54 24.29 390 28.33 2514 28.43 27.54 +.71 +5.4 MEI Phrm Q MEIP 3.26 1.52 123 2.16 439 2.19 2.01 +.01 +2.9 MER Tel rs Q MTSL 4.49 1.31 130 1.69 2377 2.80 1.62 -19.9 MFA Fncl N MFA .80 10.6 10 8.90 6.72 1298 7.57 6265 7.59 7.44 +.10 -4.4 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.56 2 25.78 25.52 -3.0tMFA pfB N MFApB 1.88 7.6 25.89 24.53 106 24.77 132 25.48 23.96 -.60 -2.1 MFC Bcp N MFCB 9.62 5.69 3 6.39 25 6.47 6.14 +.21 -18.0tMFS CAMu A CCA .60 5.8 14.00 10.28 3 10.38 27 10.41 10.28 -9.8 MCR N MCR .72a 8.9 8.76 8.00 77 8.07 578 8.12 8.03 -.01 -4.8tMGF N MGF .41 9.1 5.01 4.50 20 4.53 190 4.55 4.50 -.02 -5.4 MFS HInM N CXE .30 6.1 5.51 4.84 74 4.90 372 4.92 4.84 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 51 4.42 325 4.46 4.39 +.02 -4.3 MFS IHI N CIF .25 9.2 3.03 2.63 32 2.71 268 2.76 2.69 -.03 -7.9tMIN N MIN .42 10.8 4.38 3.85 148 3.90 968 3.90 3.85 +.03 -6.0 MFS InvG N CXH .50 5.3 10.33 9.27 31 9.47 288 9.49 9.42 +.02 -2.5 MMT N MMT .52 9.1 6.29 5.65 166 5.69 765 5.75 5.68 -.03 -6.3tMFM N MFM .38 5.9 7.41 6.41 47 6.53 337 6.53 6.41 +.05 -4.9 MFV N MFV .58 9.6 6.84 5.71 23 6.01 113 6.23 5.91 -.19 +1.5 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 43 58.35 255 58.60 57.18 +.90 -7.5tMGIC Inv N MTG 8 16.21 9.97 4571 10.36 21934 10.73 9.97 -.25 -26.6 MGMGrPr n N MGP 1.68 31.83 25.31 641 27.91 3738 28.34 27.43 +.20 -4.3 MGM Rsts N MGM .48 1.5 9 38.41 29.53 18789 31.28 82091 36.73 30.72 -4.16 -6.3sMGP Ing Q MGPI .32a .3 50 95.35 47.64 117 95.02 703 95.43 90.49 +3.53 +23.6 MI Acq n Q MACQ 11.41 8.34 10.40 33 10.45 10.35 +.04 +2.1 MI Homes N MHO 14 37.41 24.08 187 31.90 1812 33.10 29.03 -.68 -7.3 MKS Inst Q MKSI .72 .7 15 128.28 65.90 619 104.20 3893 108.65 99.11 -1.55 +10.3 MMA Cap Q MMAC 8 30.58 18.00 4 28.00 37 28.15 27.05 +.30 +15.2 MPLX LP N MPLX 2.43 7.1 39.38 30.88 1365 34.34 9071 35.17 33.50 +.48 -3.2 MRC Glbl N MRC 20 20.77 14.01 751 18.80 2729 19.39 18.66 -.15 +11.1sMSA Safety N MSA 1.40f 1.6 68 91.61 65.95 283 86.78 1595 91.61 86.02 -2.23 +11.9 MSB Fin Q MSBF .12a .7 19.30 16.85 1 18.40 20 18.50 18.10 +.30 +3.4 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 412 87.89 2246 89.46 85.89 -.17 -9.1 MSCI Inc N MSCI 1.52 1.0 46 159.98 96.12 552 150.20 2818 151.41 146.45 +.61 +18.7 MSG Netw N MSGN 10 26.30 16.25 645 21.60 1744 23.30 21.55 -.95 +6.7 MTGE Inv Q MTGE 2.00 10.9 5 20.00 16.15 207 18.30 1584 18.35 17.70 +.50 -1.1 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.57 4 25.86 25.45 +.03 -2.0tMTS Q MTSC 1.20 2.4 14 57.50 42.00 23 51.05 177 53.80 42.00 -1.20 -4.9 MTchAcq n Q MTEC 9.95 9.17 9.70 3 9.95 9.60 +.8sMTchAc un Q MTECU 10.45 9.94 1 10.52 10 10.52 10.34 +.20 +4.5 MV OilTr N MVO .76e 8.6 7 9.80 4.80 21 8.73 167 9.26 8.22 +.52 +3.9 MVB Fin n Q MVBF .03p 20.40 16.93 3 19.16 43 19.69 18.64 -.47 -4.7 MVC Cap N MVC .60 6.1 10.97 8.59 12 9.91 170 10.10 9.85 +.02 -6.2 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.63 7 25.63 25.31 +.25 -.8 MYOS Q MYOS 2.85 1.03 11 1.25 98 1.30 1.22 -.02 -7.6 MYR Grp Q MYRG 24 43.49 23.00 89 30.29 390 31.50 30.00 -.53 -15.2 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 12 11.63 124 11.80 11.52 -.04 -6.4 MacQGInf N MGU 1.48 6.4 26.50 21.32 22 22.96 147 22.98 22.12 +.52 -10.9sMacatawa Q MCBC .24 2.2 21 10.75 8.87 23 10.71 90 10.78 10.36 +.09 +7.1 Macerich N MAC 2.96 5.1 32 69.73 52.12 1437 57.57 9016 58.27 55.04 +.07 -12.3 MackCali N CLI .80 4.6 8 28.51 15.86 676 17.34 3182 17.38 16.42 +.64 -18.8 MackFn Q MFNC .48 3.1 13 16.80 13.16 0 15.62 4 16.20 15.62 -.45 -1.8 Macquarie N MIC 5.76f 15.2 7 81.74 36.20 978 37.98 5846 39.32 37.64 -.73 -40.8 MacroGen Q MGNX 32.74 14.36 214 23.44 928 23.90 22.23 -.17 +23.4sMacys N M 1.51 4.7 11 31.90 17.41 7864 32.19 37864 32.45 29.62 +2.23 +27.8 MadCvCall N MCN .72 9.8 8.15 7.09 36 7.38 285 7.40 7.25 +.06 -4.4 MadSqGd n N MSG 76 254.50 189.96 232 245.13 840 247.74 239.73 +.48 +16.3 MadStSec N MSP 1.04 8.7 12.33 10.72 7 11.92 41 12.01 11.70 +.22 +1.8 MadrigP rs Q MDGL 154.75 13.09 224 118.74 1104 121.39 103.96 -.18 +29.4 Magal Q MAGS 6.96 4.13 16 5.46 120 5.60 5.43 -.09 +7.9 MagellnHlt Q MGLN 18 112.25 67.20 297 81.40 2079 112.14 76.83 -28.80 -15.7 MagellMid N MMP 3.75f 5.7 19 75.82 54.82 572 65.45 4287 67.40 64.25 +.26 -7.7 MagicSft Q MGIC .26e 3.1 21 9.50 7.50 10 8.30 94 8.53 8.00 +.10 -.9 MagicJack Q CALL 8.60 5.55 94 8.38 316 8.45 8.35 -.03 -.9 Magna g s N MGA 1.32f 2.2 11 61.56 40.71 881 59.06 4318 59.93 58.55 +.09 +4.2 MagnaChip N MX 6 13.40 8.20 442 9.35 1933 9.45 8.85 -.05 -6.0tMagneG rs Q MNGA 49.50 .67 667 .62 2919 .81 .61 -.16 -87.1 MagyarBc Q MGYR 70 13.95 12.01 15 12.62 16 12.62 12.28 +.34 -1.4 MaidenH Q MHLD .60 7.6 12.95 5.55 374 7.88 1664 7.98 7.60 +.08 +19.3 Maiden prA N MHpA 2.06 10.8 25.81 18.80 27 19.12 142 19.25 18.88 -.13 -22.6 Maiden pfC N MHpC 1.78 10.3 26.67 16.73 11 17.21 48 17.48 17.05 -.21 -29.5 MaidnH pfD N MHpD 1.68 10.5 25.05 14.85 11 16.05 50 16.54 16.05 -.39 -23.4 MaidenHld n N MHLA .60 3.1 27.28 16.68 8 19.59 55 20.48 19.44 +.15 -14.8 MaidHld 43 N MHNC 1.94 9.1 27.34 18.64 10 21.28 81 21.28 20.40 +.58 -12.9 MainStCap N MAIN 2.22a 5.9 13 41.79 34.37 132 37.71 884 37.78 37.05 +.41 -5.1 MainSDTMu N MMD 1.18 6.2 20.49 18.54 61 18.93 382 19.04 18.79 -.07 -4.5 Majesco n A MJCO 6.43 4.35 4 5.15 30 5.34 5.13 -.10 -4.1 MMyTrip Q MMYT 40.90 22.40 255 34.90 1191 35.80 33.80 -.45 +16.9 MalibuBoat Q MBUU 35 36.81 21.94 110 34.21 624 34.86 33.20 +.56 +15.1tMallinckdt N MNK 49.12 13.05 1904 13.59 11122 13.68 13.05 -.17 -39.8 MalvernBc Q MLVF 14 28.20 21.00 3 25.60 21 26.20 24.75 +.35 -2.3 MamEngy n Q TUSK 35.45 10.88 175 33.67 1062 34.21 31.77 +1.49 +71.5 ManTech Q MANT 1.00f 1.7 21 62.24 34.99 139 59.76 654 61.62 59.30 -1.12 +19.1 MgdDInvG N MZF .74 5.5 14.17 13.05 11 13.51 67 13.63 13.49 -.03 +.6 ManchUtd N MANU .36 1.9 1 22.15 15.86 12 18.70 161 19.64 18.60 +.20 -5.6 ManhAssc Q MANH 27 54.21 39.10 454 44.05 5197 44.19 41.10 +2.60 -11.1 ManhBrCa Q LOAN .48 6.5 17 7.50 4.65 11 7.40 77 7.40 7.25 +.10 +24.5 Manitex Q MNTX 12.37 6.41 46 10.31 293 11.96 10.25 -1.21 +7.4 Manitowc rs N MTW 44.03 21.24 274 25.17 2127 29.40 25.02 -3.80 -36.0 MannKd rs Q MNKD 6.96 .67 2001 1.70 12071 1.87 1.67 -26.7 Mannatech Q MTEX .50 2.5 9 22.40 12.51 2 20.30 32 21.14 19.65 -.25 +35.3 ManngNap N MN .32 10.5 13 5.93 2.95 58 3.05 312 3.25 3.00 -.10 -15.3tManpwrGp N MAN 1.86 1.9 11 136.93 94.85 569 96.90 5629 103.08 94.85 -4.57 -23.2 Manulife g N MFC .44 22.16 16.62 1398 19.02 9235 19.31 18.75 +.20 -8.8 MarathnO N MRO .20 1.1 19.52 10.55 7238 18.11 50642 18.55 17.57 +.09 +7.0 MaraPat rs Q MARA 10.03 .50 5661 1.90 21704 2.10 1.45 +.47 -53.7sMarathPt s N MPC 1.84 2.3 19 83.27 49.30 3238 81.43 19124 83.27 78.18 +1.67 +23.4 MarchxB Q MCHX .50e 3.13 2.21 21 2.77 126 2.92 2.73 -.11 +.5 MarcusMill N MMI 22 36.70 23.40 191 34.44 760 35.51 34.11 -.86 +5.6 Marcus N MCS .50 1.7 24 34.60 23.55 70 29.90 340 31.15 29.75 -1.15 +9.3 MarinSft rs N MRIN 15.45 6.25 5 7.50 142 7.70 7.20 +.25 -31.5 MarPet Q MARPS .32e 9.3 7 4.57 2.83 3.44 8 3.60 3.44 -.11 +1.2 MarineP N MPX .40f 2.6 27 17.12 11.91 9 15.34 174 15.53 13.89 +1.32 +20.4 MarineMx N HZO 22 24.30 13.80 808 23.05 2836 23.25 17.30 +5.30 +22.0 MarinusPh Q MRNS 9.87 1.13 224 4.44 1741 4.86 4.36 -.33 -45.6 Markel N MKL 44 1194.98 936.95 20 1146.80 171 1179.89 1130.81 -6.28 +.7 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 143 199.26 972 204.45 195.37 -3.24 -1.2 MarlinBs Q MRLN .56 2.1 19 29.95 20.26 8 26.95 71 28.50 26.85 -1.65 +20.3 MAR Q MAR 1.32 1.0 35 149.21 93.15 1113 137.42 7997 139.50 135.28 -.06 +1.2 MarriotVac N VAC 1.60 1.2 22 154.14 107.58 84 134.43 620 137.75 133.72 -1.55 -.6 Marrone Q MBII 3.39 .85 605 1.80 2291 1.80 1.57 +.10 +63.6 MarshM N MMC 1.50 1.8 23 86.54 72.96 1490 82.43 9949 83.97 81.56 -.47 +1.3 MartenTr s Q MRTN .10 .5 32 29.60 14.13 504 19.60 3031 21.50 19.40 -1.70 -3.4tMartMM N MLM 1.76 .9 29 244.32 190.36 466 196.33 2767 199.46 190.36 -.39 -11.2 MartinMid Q MMLP 2.00 12.6 25 20.55 12.70 145 15.90 679 16.00 15.05 +.60 +13.6 MarvellTch Q MRVL .24 1.2 64 25.18 14.64 5453 20.35 33015 21.34 20.18 -.19 -5.2tMasco N MAS .42 1.1 23 46.45 35.79 6251 38.02 45778 39.54 35.79 -1.22 -13.5 Masimo Q MASI 39 104.71 80.69 320 91.13 2068 91.42 88.09 +1.47 +7.5 Masonite g N DOOR 12 84.05 50.40 99 62.60 763 63.60 61.20 +.85 -15.6 Mastec N MTZ 14 55.53 38.40 1128 45.00 4608 46.55 44.50 +.45 -8.1 MastechD A MHH 17 15.93 6.13 57 14.86 203 15.50 11.81 +2.62 +47.7 MasterCrd N MA 1.00 .6 41 183.73 115.55 3764 175.94 22199 179.63 170.65 -1.14 +16.2sMatadorRs N MTDR 35 34.23 20.13 1013 32.45 5284 34.23 32.44 -.57 +4.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 65

Match n Q MTCH 61 48.65 16.57 1242 46.01 7332 47.47 44.22 -.70 +46.9 Materialise Q MTLS 16.50 9.62 94 11.74 221 12.60 11.59 -.92 -7.6sMaterion N MTRN .40 .8 42 55.90 33.10 213 51.15 703 55.90 50.90 -3.35 +5.2tMatinasB n A MTNB 3.08 .55 324 .53 1737 .70 .53 -.15 -54.1 MatlinPr n Q MPAC 10.02 9.65 9.80 381 9.85 9.80 -.01 +.4 MatlnPrt un Q MPACU 11.00 10.00 0 10.30 17 10.30 10.25 +.05 +1.4 MatrixSv Q MTRX 20.25 7.80 114 16.00 568 16.40 15.70 +.15 -10.1 Matson N MATX .80 2.7 6 40.32 21.63 118 29.27 941 29.76 28.27 +.15 -1.9 Mattel Q MAT .60 4.2 23.12 12.21 8510 14.17 43718 15.30 12.55 +1.21 -7.9 Mattersight Q MATR 3.40 1.93 709 2.65 8373 2.65 2.10 +.30 +3.9tMatthInt Q MATW .76 1.6 15 72.60 48.75 297 48.25 821 51.85 47.70 -3.21 -8.6tMauiLand N MLP 19 27.80 9.95 34 10.85 194 11.42 9.95 -.40 -37.3 MaxarTc n N MAXR 1.48 3.3 67.30 42.11 97 45.24 545 46.02 44.94 -.42 -29.7 MaximIntg Q MXIM 1.68f 3.1 24 74.94 43.43 3955 54.49 20353 55.57 53.45 +.09 +4.2 Maximus N MMS .18 .3 20 72.71 58.43 238 68.67 1350 71.05 68.39 -1.06 -4.1 MaxLinear N MXL 15 32.47 20.38 444 22.06 2219 23.52 21.92 -1.21 -16.5 MaxwellT Q MXWL 6.61 4.29 93 5.18 580 5.50 5.13 -.22 -10.1 MaysJ Q MAYS 64 47.00 33.55 38.00 3 38.00 38.00 +.75 -2.6 MazorRbt Q MZOR 76.56 29.55 253 54.07 2075 59.44 52.63 -5.24 +4.8 McClatch rs A MNI 11.72 5.75 10 9.27 75 9.50 9.05 -.02 +3.8 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 106.31 6 106.84 102.60 +2.83 +5.8 McCorm N MKC 2.08f 1.9 16 111.46 90.25 755 106.69 4402 107.23 102.74 +3.45 +4.7 McDrmInt N MDR 12 9.07 5.38 24685 6.89 214026 7.43 6.58 +.84 +4.7 McDnlds N MCD 4.04 2.6 27 178.70 139.84 4128 158.30 18033 159.85 155.01 -.47 -8.0 McGrathR Q MGRC 1.36f 2.3 9 60.55 32.09 73 59.39 492 60.18 58.16 +.43 +26.4 McKesson N MCK 1.36 .9 13 178.86 134.25 1786 158.13 7632 158.66 146.48 +11.88 +1.4 McEwenM N MUX .01 .5 3.06 1.82 1327 2.07 6182 2.14 2.05 -.07 -9.2 Mechel pf N MTLp 1.34 .80 1.01 26 1.02 .92 +.05 -3.8 Mechel rs N MTL 6.10 3.30 59 3.75 371 3.99 3.70 -.16 -28.7 MedalFin Q MFIN .20 4.7 42 5.56 2.00 33 4.23 202 4.55 4.19 -.15 +19.8 Medequit n N MRT .84 8.3 13.06 9.67 148 10.13 543 10.18 9.82 +.19 -9.7 MedProp N MPW 1.00f 7.8 14 14.19 11.82 1926 12.81 10078 12.84 12.25 +.37 -7.0 MedTrBill Q MTBC 5.44 .29 29 3.40 302 3.50 3.30 -.11 +30.3 MedTBill pf Q MTBCP 2.75 10.8 27.80 22.21 16 25.38 114 25.49 25.06 +.55 +.5 MediCo Q MDCO 52.92 24.45 706 30.24 4145 30.52 27.30 +.79 +10.6 MediciNova Q MNOV 14.50 4.40 226 11.73 1049 11.92 10.38 +.53 +81.3 Medidata Q MDSO 92 85.92 59.60 423 71.20 2718 73.80 69.44 -1.94 +12.4 Medifast N MED 1.92 1.9 44 103.87 40.00 110 101.24 571 101.91 97.28 +2.35 +45.0 Medigus rs Q MDGS 3.35 1.08 10 1.32 59 1.33 1.29 -.02 MediWound Q MDWD 8.25 3.56 7 5.39 104 5.50 5.05 +.14 +21.2 MedleyCap N MCC .64 14.8 7 7.78 3.94 143 4.33 752 4.34 4.23 +.07 -17.0 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 10 25.00 21 25.20 24.99 -.21 -1.0 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 4 25.47 7 25.48 25.30 +.17 -1.3sMedley n N MDLX .22p 25.09 23.76 3 25.06 10 25.09 24.83 +.07 +1.1 Medley24 n N MDLQ 25.66 24.51 1 25.03 19 25.05 24.90 +.03 -.7 MedleyMgt N MDLY .80 14.3 17 7.75 5.45 17 5.60 45 5.75 5.50 -13.8 Mednax N MD 12 63.04 40.56 1333 46.92 5845 53.17 44.50 -4.11 -12.2 Medpace n Q MEDP 38 39.64 21.76 83 37.33 391 37.85 36.33 +.69 +3.0 Medtrnic N MDT 1.84 2.3 33 89.72 76.41 4173 81.29 24311 81.41 78.52 +1.39 +.7 MeetGrp Q MEET 6.45 1.84 456 2.31 2653 2.41 2.27 -.06 -18.1sMelcoResE Q MLCO .32e 1.0 98 32.53 19.56 1437 30.51 12565 32.53 30.23 -.90 +5.1 Melinta rs Q MLNT 24.25 6.50 61 7.10 461 7.75 6.80 -.35 -55.1sMellanox Q MLNX 80.55 41.55 285 78.65 3344 80.55 73.30 +2.90 +21.6 MelroseBn Q MELR .34e 24 20.50 16.75 0 20.00 5 20.00 19.25 +.70 tMenloTh n Q MNLO 39.86 6.99 126 7.86 1128 8.89 6.99 -.97 -72.6 Menus n Q MRUS 23.75 13.23 11 18.10 314 18.24 16.91 +.61 -6.7 MercadoL Q MELI .60 .2 417.91 217.06 531 341.17 3424 354.00 323.72 +16.68 +8.4 MercBank Q MBWM .88 2.5 17 38.08 28.92 34 35.89 213 36.39 35.02 +.42 +1.5 MercerIntl Q MERC .50 3.7 23 15.00 10.45 107 13.50 614 13.90 13.23 -.20 -5.6 MerchBcp n Q MBIN .24f 1.1 23.77 16.27 41 20.88 119 21.57 20.55 +.14 +6.1 Merck N MRK 1.92 3.2 22 66.41 52.83 7666 59.47 67389 61.00 58.93 +.64 +5.7 MercGn N MCY 2.50 5.1 21 61.51 41.41 496 49.18 1873 49.68 48.80 +.41 -8.0tMercSys Q MRCY 42 55.00 32.18 1790 33.01 10607 46.00 32.18 -11.98 -35.7 Meredith N MDP 2.18f 4.2 12 72.25 50.63 476 52.15 2582 52.45 51.00 +.70 -21.0 MeridBcp Q EBSB .20f 1.1 25 21.85 15.85 337 18.85 1357 20.45 18.50 -1.10 -8.5 MeridnBk n Q MRBK 21.37 16.56 1 17.36 51 17.59 17.26 -.25 -13.1 MeridBio Q VIVO .50 3.4 21 16.45 13.23 140 14.65 784 14.95 14.10 +.10 +4.6 MeridWs hn Q MRDN 3.63 .49 92 .63 401 .76 .60 -.05 -40.8 MeritMed Q MMSI 47 49.50 29.35 823 47.90 2724 49.00 44.05 +1.95 +10.9 Meritage N MTH 13 55.50 37.70 305 46.55 2300 46.90 42.40 +3.80 -9.1 Meritor N MTOR 7 29.54 14.97 481 19.89 4868 21.73 19.81 -1.71 -15.2 MerL pfK N MERpK 1.61 6.3 26.53 25.26 16 25.69 192 25.98 25.62 -.29 -1.5 MerL pfP N MERpP 1.84 7.0 27.53 25.80 11 26.39 128 26.44 26.19 -.02 -2.9 ML CZN46 N PIY 2.09 14.7 26.88 11.66 2 14.20 12 14.36 13.50 +.59 -3.5 MLRRD29 N PYS 1.58 8.3 24.85 17.20 4 19.04 41 19.17 18.41 +.49 -6.0 MLGS flt N PYT .76 3.5 22.60 20.40 2 21.90 4 22.00 21.85 -.10 +4.5 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 0 27.21 4 27.70 27.16 +.05 -1.8 MerrimP rs Q MACK 1 27.08 7.37 94 8.68 392 8.74 8.20 +.19 -15.3 Mersana n Q MRSN 21.01 12.45 46 18.03 305 18.25 15.57 +1.36 +9.7sMesaLabs Q MLAB .64 .4 174.71 122.35 10 169.10 89 174.71 165.27 +.10 +36.0 MesaRoyl N MTR 1.46e 9.3 15 19.85 11.25 1 15.70 25 15.80 15.05 +.77 -14.9 Mesab N MSB 1.49e 30.92 12.70 184 23.00 484 24.35 21.60 -.90 -8.5 Mesoblast n Q MESO 12.50 4.74 23 5.71 117 5.78 5.44 +.02 -2.2 MetaFincl Q CASH .52 .5 22 117.98 60.70 65 112.30 365 115.36 108.35 -2.45 +21.2 Methanx Q MEOH 1.32 2.2 17 69.75 39.48 818 60.65 5238 66.80 60.20 -6.15 +.2 Methode N MEI .44 1.1 35 48.44 36.05 129 40.55 936 40.70 39.80 +.55 +1.1 MetLife N MET 1.68f 3.5 10 55.91 43.01 2786 48.39 21240 48.45 47.08 +.90 -4.3 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 14 25.04 104 25.17 24.83 -.21 +.8 MetroBkH n N MCB 51.30 36.35 25 47.22 161 47.26 43.58 +3.29 +12.2 MettlerT N MTD 39 697.26 508.24 98 564.01 696 582.07 553.94 -12.75 -9.0 MexcoEn A MXC 7.18 3.00 10 4.24 89 4.70 4.04 -.05 +7.9 MexEqt N MXE 1.62e .1 12.22 9.91 2 11.08 16 11.13 10.82 -.08 +8.0 MexicoFd N MXF .60 3.7 18.24 15.26 30 16.40 155 16.56 15.87 -.04 +4.1 MKors N KORS 21 69.95 32.38 1527 69.06 9707 69.94 66.66 +4.05 +9.7 Michaels Q MIK 9 27.87 17.25 1792 19.29 7178 19.32 18.23 +1.00 -20.3 MicrFoc n N MFGP 36.21 12.67 493 17.52 3840 18.60 17.40 -.67 -47.8 Microbot rs Q MBOT 6.00 .58 615 .84 2286 .93 .78 +.04 -17.5 Microchp Q MCHP 1.45 1.7 87 101.48 74.55 1550 84.66 23045 86.61 81.28 -1.02 -3.7 MicrSol n A MICR 4.29 3.19 4 3.73 14 3.88 3.67 -.15 +6.6 MicronT Q MU 6 63.42 26.37 49900 47.52 242127 51.39 46.08 -3.10 +15.6 MicronetE Q MICT 1.77 .65 63 1.54 338 1.55 1.38 +.02 +37.5 MicroSemi Q MSCC 28 67.52 46.09 1329 64.59 9784 65.01 63.34 +1.47 +25.1sMicrosoft Q MSFT 1.68 1.8 69 97.24 67.10 48037 95.82 210178 97.90 90.28 +.82 +12.0 MicroStr Q MSTR 19 196.35 122.16 138 126.69 357 134.07 123.62 -4.86 -3.5 Microvisn Q MVIS 3.25 1.00 209 1.30 1797 1.45 1.28 -.04 -20.2 MidPenn Q MPB .60 1.6 19 37.90 25.10 29 36.43 52 36.75 34.45 +.53 +10.0 MidAApt N MAA 3.48 3.8 17 110.95 85.16 630 91.91 2633 92.50 88.73 +2.30 -8.6 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 6 64.99 11 65.23 63.33 +1.61 -3.5 MidConEn Q MCEP 2.35 .92 67 1.97 522 1.99 1.77 +.07 +66.9 Midatech n Q MTP 3.27 .73 2 .74 13 .75 .74 -.02 -11.7 Middleby Q MIDD 24 142.00 107.53 575 127.96 2174 129.08 124.70 +.26 -5.2 MiddlefldB Q MBCN 1.12f 2.2 16 54.90 42.10 4 50.75 21 53.20 50.75 -1.80 +5.3 MdsxWatr Q MSEX .90 2.1 29 46.74 32.23 44 42.00 313 45.19 40.00 +1.70 +5.2 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 85 31.69 288 32.64 30.94 -.27 -2.4 MidsthBcp N MSL .28m 2.0 15.50 11.05 48 13.95 223 14.00 12.90 +.35 +5.3 MidstPet N MPO 19.04 10.87 85 13.85 532 14.58 13.80 -.63 -16.5 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 7 32.77 82 33.89 32.74 -.79 -2.3 Milacron n N MCRN 22.62 15.09 522 18.49 2299 20.34 18.43 -1.71 -3.4 MilestnSci A MLSS 1.80 .70 58 .73 146 .80 .71 -.07 -38.2 MillerHer Q MLHR .72 2.3 15 41.85 29.25 292 31.30 1826 32.45 31.15 -.60 -21.8 MHowHiInc N HIE 1.39 11.8 14.17 10.93 57 11.81 287 12.00 11.57 +.17 -5.3 MillerInds N MLR .72 2.8 15 29.00 23.65 14 25.30 118 26.40 24.85 -.85 -1.9 Mimecast n Q MIME 39.51 22.87 131 37.84 1188 38.98 37.00 -.78 +32.0 MiMedx Q MDXG 34 18.25 6.05 1174 7.82 12740 8.53 7.15 +.32 -38.0 Mind CTI Q MNDO .30e 13.6 11 2.55 2.07 49 2.21 150 2.22 2.20 +.01 -10.3 Mindbody n Q MB 43.45 21.57 204 39.40 1148 40.85 38.10 -1.20 +29.4 MinTech N MTX .20 .3 17 79.65 62.55 170 71.40 616 73.53 70.70 -1.70 +3.7 MinervaN Q NERV 11.15 4.80 126 6.43 834 7.50 6.40 -.78 +6.2 Miragen rs Q MGEN 15.91 5.01 72 6.92 596 7.08 6.35 +.53 -33.7 MiratiTher Q MRTX 37.62 2.70 381 31.95 2916 33.50 26.00 +2.70 +75.1 Misonix Q MSON 11.80 7.05 5 11.05 49 11.20 10.90 +.10 +16.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 0 25.36 3 25.79 25.07 -.25 -1.2 Mistras N MG 37 23.83 17.00 48 19.95 228 20.75 19.78 -.16 -15.0 Mitcham Q MIND 5.00 2.82 23 3.30 116 3.35 3.08 +.20 +4.1 Mitchm pfA Q MINDP 2.25 9.8 23.99 22.34 4 23.00 17 23.40 22.93 -.25 -1.1 MitekSys Q MITK 21 10.75 7.00 220 7.65 1428 8.10 7.35 -.40 -14.5sMitelNet g Q MITL 11.31 6.21 3697 11.15 45898 11.31 10.06 +1.07 +35.5 MitsuUFJ N MUFG 8.11 5.95 541 6.71 5206 6.87 6.67 +.09 -7.7sMiX Tele N MIXT .22e 17.04 5.59 29 16.90 328 17.04 16.45 +.10 +32.4 MizuhoFn N MFG 4.00 3.37 127 3.65 1249 3.69 3.63 +.01 +.3 MobileMini Q MINI 1.00 2.3 36 46.10 26.70 180 42.75 1065 44.70 42.30 -.65 +23.9 MobileTele N MBT .53e 5.0 12.80 7.77 1153 10.57 8852 10.74 10.15 +.46 +3.7 MobileIron Q MOBL 6.78 3.20 1343 4.60 2893 5.03 4.35 -.20 +17.9 Model N N MODN 18.90 10.55 148 17.00 604 17.73 16.65 -.65 +7.9 ModMed n Q MMDM 10.24 9.65 9.95 2283 9.96 9.91 -.01 +1.5 Modine N MOD 13 25.75 11.95 330 17.40 2339 20.30 17.25 -2.85 -13.9sMoelis&Co N MC 1.88f 3.5 65 57.30 34.60 350 53.50 2476 57.30 52.80 -.45 +10.3tMohawk N MHK 16 286.85 221.96 3140 217.36 7364 237.19 216.67 -18.21 -21.2 MolecTemp Q MTEM 13.25 .35 128 9.05 463 9.19 7.98 +.45 -9.7 Moleculin n Q MBRX 3.75 .71 77 1.85 906 1.93 1.76 +.02 -.5 MolinaHlth N MOH 93.98 49.66 1151 84.91 4691 86.65 81.16 -.39 +10.7tMolsCoor A N TAP/A 1.64 2.2 7 96.00 72.50 73.50 1 75.03 72.50 -1.53 -12.5 MolsCoorB N TAP 1.64 2.3 12 97.50 70.05 1795 72.30 11046 73.13 70.23 +1.92 -11.9 Momenta Q MNTA 21.01 11.85 1895 20.85 3942 20.85 19.30 +.45 +49.5 Momo Q MOMO 46.69 22.49 2077 35.75 16235 37.34 33.40 -.58 +46.0 MonakGp n Q MKGI 5.07 2.00 1 2.37 36 2.50 2.28 -.10 -52.3 MonarCas h Q MCRI 31 47.92 28.47 36 42.68 141 44.96 42.07 -.46 -4.8 Mondelez Q MDLZ .88 2.2 21 47.23 39.19 7224 39.93 43152 40.59 39.38 -.18 -6.7 MoneyGrm Q MGI 17.92 8.01 304 8.75 1712 8.82 8.19 +.03 -33.6 MngDB A n Q MDB 46.26 24.62 851 36.26 6326 38.00 32.35 -1.51 +22.2 MonRE N MNR .68 4.4 24 18.45 13.87 193 15.38 1088 15.47 14.95 +.26 -13.6tMonRE pfC N MNRpC 1.53 6.5 26.74 22.82 17 23.70 131 23.70 22.82 +.30 -5.3 MonPwSys Q MPWR 1.20f 1.0 90 127.61 89.67 312 120.28 1487 122.64 115.97 +.77 +7.0 Monotype Q TYPE .46 2.0 57 26.75 15.75 335 23.75 1142 24.60 22.70 +.35 -1.5 Monro Q MNRO .72 1.3 33 64.15 39.65 370 55.95 1491 56.40 53.35 +2.40 -1.8 MonroeCap Q MRCC 1.40 10.9 9 16.20 12.18 59 12.82 292 12.88 12.59 +.16 -6.8 Monsanto N MON 2.16 1.7 22 126.80 114.19 2093 125.07 15814 125.27 124.35 +.07 +7.1 MonstrBv s Q MNST 41 70.21 44.35 2266 56.19 15776 57.46 54.01 -.31 -11.2 Moodys N MCO 1.76 1.1 35 171.68 112.55 1318 163.03 5819 165.78 159.12 -.99 +10.4 Moog A N MOG/A .25p 21 93.93 65.41 139 81.09 482 85.91 79.75 -4.13 -6.6 Moog B N MOG/B .25p 21 91.71 66.61 82.58 1 82.58 82.00 -1.83 -6.9 MorgStan N MS 1.00 1.9 13 59.38 40.43 7784 51.86 55274 54.62 51.67 -2.35 -1.1 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 24 28.21 394 28.49 28.10 -.26 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.79 27.34 30 27.41 159 27.71 27.34 -.34 -3.6 MorgSt pfI N MSpI 1.59 6.0 29.01 26.51 63 26.72 279 27.00 26.64 -.32 -4.1 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 17 25.97 103 26.06 25.91 -.04 -2.8tMorgSt pfK N MSpK 27.72 25.55 119 25.65 378 25.88 25.55 -.22 -5.4 MS Asia N APF .14e .8 19.99 15.73 39 17.82 106 17.93 17.56 -.17 -3.2 MS China N CAF 13.33e 27.79 19.42 56 24.70 695 24.96 24.24 +.71 +5.6 MS CushHi N MLPY 1.28e 20.0 8.00 6.10 6.40 7 6.53 6.35 +.10 -9.3tMS EMD N MSD .57e 6.1 10.27 9.25 22 9.27 166 9.31 9.25 -.03 -7.1tMSEMDDbt N EDD .80m 10.6 8.37 7.50 274 7.55 1407 7.69 7.49 -.12 -1.9 MSEmMkt N MSF .05e .3 19.86 15.45 12 17.68 135 17.91 17.42 -.15 -1.2 MS icb N ICB .54a 2.9 19.79 17.93 10 18.57 104 18.71 18.50 -.08 +1.2 MS India N IIF .04e 35.14 28.02 9 30.83 123 30.95 30.23 +.23 -7.0 MSJCP97 N HJV 1.75 14.4 16.72 10.00 3 12.16 27 12.16 11.75 +.38 -1.5 MkVRMB N CNY 49.12 38.95 0 46.19 6 47.99 46.10 -1.16 +7.4 MkVRupee N INR .20p .5 45.42 39.60 0 41.50 4 43.95 40.63 -.61 -5.0 MSDLEur N URR 21.49 16.05 19.73 10 20.52 19.48 +.17 +8.8 MSDSEur N DRR 60.10 44.20 7 48.90 8 49.73 47.62 +.43 +1.0 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 41 22.38 484 22.57 22.02 -.16 -1.1sMornstr Q MORN 1.00 .9 25 111.49 68.43 92 108.42 313 111.49 101.62 +5.39 +11.8 MosaicAc n N MOSC 9.90 9.49 9.75 15 9.80 9.57 +.03 +.5 Mosaic N MOS .10m .4 37 29.20 19.23 3240 27.15 23556 27.49 25.43 +1.47 +5.8 MoSys rs Q MOSY 2.70 .55 240 1.36 1082 1.42 1.26 +.08 +22.5 MotifBio n Q MTFB 13.75 6.84 10.45 3 10.95 9.90 +.12 -3.3tMotorcarP Q MPAA 23 31.57 18.63 82 19.40 645 21.15 18.63 -1.65 -22.4 MotrlaSolu N MSI 2.08 1.9 20 111.91 79.63 922 110.15 4342 111.68 108.43 -.42 +21.9 MotusGI n Q MOTS 5.30 3.75 1 4.26 33 4.46 3.95 -.09 -2.6 MtnPDia g Q MPVE 4.10 2.35 23 2.45 107 2.60 2.35 -.10 -10.9 Movado N MOV .80f 2.0 42.25 20.50 129 39.90 793 40.60 38.08 +1.00 +23.9 Moxian n Q MOXC 4.16 2.01 30 2.80 88 3.03 2.70 -.24 -27.3 MudrickC n Q MUDS 9.62 9.55 9.62 11 9.62 9.62 +.02 +.3 Mueller N MLI .40 1.5 18 37.57 25.26 238 27.54 1479 28.15 26.92 +.24 -22.3tMuellerWat N MWA .20 2.0 23 12.99 9.88 1113 9.92 4651 10.34 9.88 -.31 -20.8 Mulesft n N MULE 44.72 19.40 4963 44.42 20790 44.69 44.01 -.20 +91.0 MultiColor Q LABL .20 .3 17 89.70 61.90 118 65.00 533 68.22 64.95 -2.55 -13.2 MurphO N MUR 1.00 3.3 35.16 22.21 1702 30.01 9631 31.09 29.68 -.37 -3.3 MurphUSA N MUSA 12 89.69 61.70 321 63.95 1652 65.17 62.00 +.51 -20.4 MustBio n Q MBIO 13.35 8.06 74 9.31 384 9.93 8.78 -.53 -22.4 MutualFst Q MFSF .72 2.0 20 40.50 31.05 2 36.90 18 37.80 36.30 -.55 -4.3 MySize n Q MYSZ 3.58 .57 175 1.22 2653 1.37 1.22 -.06 +88.3 sMyersInd N MYE .54 2.3 47 24.60 15.40 36 23.60 302 24.60 23.50 -.60 +21.0 Mylan NV Q MYL 9 47.82 29.39 2943 39.34 20892 41.20 38.44 -1.38 -7.0 MyndAn n Q MYND 5.05 1.15 42 2.06 635 2.36 2.00 -.15 -39.4 MyoKard n Q MYOK 62.83 12.20 353 49.85 1076 51.33 48.55 +.25 +18.4 Myomo n A MYO 23.20 2.07 239 3.82 2883 4.04 3.53 -.19 +1.9 Myovant n N MYOV 24.14 9.92 140 20.20 522 21.42 19.09 -.90 +59.8 MyriadG Q MYGN 15 41.57 17.73 327 29.22 2301 29.42 28.04 +.32 -14.9N -:NBT Bcp Q NBTB 1.00f 2.7 18 40.85 31.28 56 37.12 634 37.95 36.00 +.84 +.9 NCI BldSy N NCS 21 21.20 13.05 199 17.65 1289 18.00 17.20 -.15 -8.5 NCR Corp N NCR 27 43.38 29.20 1172 31.06 5485 31.66 30.92 -.51 -8.6 NCS Mltst n Q NCSM 29.07 13.85 93 18.27 378 18.93 17.97 +.08 +23.9 NETgear Q NTGR 71.42 41.50 436 54.40 2803 62.90 52.90 -7.30 -7.4 NF EngSv Q NFEC 3.65 .76 27 1.26 164 1.44 1.26 -.13 +29.9 NGL EnPt N NGL 1.56 12.3 17.65 8.58 245 12.70 1805 12.85 12.00 +.20 -9.6 NGL En pfB N NGLpB 2.25 9.5 25.56 23.10 5 23.65 62 24.18 23.43 -.53 -3.1 NI Hldg n Q NODK 18.80 15.07 3 16.37 130 16.42 16.25 -.04 -3.6 NIC Inc Q EGOV .32 2.1 19 22.40 12.65 491 14.90 2745 14.95 14.25 +.60 -10.2sNICE Ltd Q NICE .64 .7 41 98.59 67.00 112 95.30 813 98.59 93.05 -1.74 +3.7 NII Hldg n Q NIHD 3.05 .22 675 2.81 3777 2.96 2.59 -.07 +562.7 NL Inds N NL 6 16.05 6.00 43 7.90 124 8.40 7.85 -.45 -44.6stnLIGHT n Q LASR 28.30 22.14 626 25.01 4532 28.30 22.14 -7.2 NMI Hldg h Q NMIH 10 21.92 10.10 463 13.95 2351 14.60 13.70 -.45 -17.9tNN Inc Q NNBR .28 1.4 12 32.90 20.45 152 20.60 752 22.55 20.45 -1.65 -25.4sNRG Egy N NRG .12 .4 51 31.82 14.52 3110 31.51 16841 31.82 30.67 +.34 +10.6 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 120 17.71 789 17.84 17.14 +.43 -6.0 NRG Yld C N NYLD 1.19f 6.6 34 20.15 15.55 415 17.95 2816 18.10 17.40 +.30 -5.0 NTN Buzz rs A NTN 8.70 3.01 10 4.79 39 5.26 4.55 -.20 +13.8 NV5 Global Q NVEE 25 64.50 35.35 84 60.35 536 63.35 57.40 -1.75 +11.4 NVE Corp Q NVEC 4.00 4.7 32 94.00 68.50 13 84.49 98 88.00 81.50 +3.47 -1.8 NVR N NVR 22 3700.00 2084.50 18 3157.93 140 3190.37 2995.00 +99.57 -10.0tNXP Semi Q NXPI 17 125.93 100.23 10043 105.40 49231 106.31 100.23 +.25 -10.0 Nabors N NBR .24 3.1 10.75 5.32 6766 7.65 33289 7.97 7.43 -.08 +12.0 Nabriva n Q NBRV 14.10 4.39 135 4.86 1595 5.31 4.41 -.37 -18.7 NACCO N NC 1.09f 3.0 4 92.60 23.80 23 36.65 102 40.35 34.85 -3.00 -2.7 NakedBr n Q NAKD 3.00 1.11 28 1.40 439 1.54 1.38 -.04 -3.4 NamTai N NTP .28 2.3 49 13.90 7.60 35 12.35 127 12.50 12.00 -1.6tNanoDim n Q NNDM 7.60 1.31 90 1.37 314 1.59 1.31 -.22 -55.4 NanoString Q NSTG 19.30 5.87 57 9.47 544 9.55 8.97 +.19 +26.8 NanoVib n Q NAOV 5.00 3.68 2 4.50 29 4.75 4.35 -3.8 NanoViric A NNVC 1.64 .72 51 .77 481 .80 .73 -.02 -12.5 Nanomtr Q NANO 19 32.42 22.08 144 24.93 938 26.51 24.89 -.20 NantHlth n Q NH 5.26 2.60 68 3.44 250 3.48 3.21 +.13 +12.8 NantKwst n Q NK 8.45 2.71 116 4.11 562 4.25 3.95 -.04 -8.5 Napco Q NSSC 34 11.90 7.40 8 10.75 70 11.10 10.50 -.15 +22.9sNasdaq Q NDAQ 1.76f 2.0 23 88.68 65.98 1018 88.80 6129 88.95 85.85 +1.38 +15.6 Natera n Q NTRA 14.76 7.78 61 11.08 331 11.30 10.77 +.12 +23.2 Nathans s Q NATH 5.00e 52 100.90 52.90 26 82.15 78 85.55 78.85 +2.45 +8.8 NatAmUnv Q NAUH .18 17.5 2.77 .76 22 1.03 44 1.03 .82 +.12 -27.5 NatBkHldg N NBHC .36 1.0 29 37.08 30.10 136 34.69 566 35.40 33.84 +.80 +7.0 NatlBnksh Q NKSH 1.17e 2.6 22 47.70 36.75 1 45.85 14 47.10 45.75 -.75 +.9 NatlBevrg Q FIZZ 1.50e 36 129.82 81.65 108 89.78 857 90.04 86.47 +2.39 -7.9 NatCineM Q NCMI .68m 11.7 12.60 5.09 377 5.79 2934 5.89 5.59 +.18 -15.6 NatlCmce n Q NCOM 23 46.60 36.80 39 44.70 174 45.85 44.00 -.30 +11.1 NatEnrSv n Q NESR 10.35 9.39 107 10.09 222 10.09 10.00 +.03 +1.4 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 350 51.80 1744 52.24 50.54 +.64 -5.7sNatGenHld Q NGHC .16 .6 32 26.49 16.21 315 25.73 1741 26.49 25.46 +.24 +31.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 24.93 12 25.06 24.88 -.11 -1.3 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 2 24.81 31 24.97 24.73 -.08 -.9 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 6 24.91 54 24.99 24.68 -.14 -.5 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 3 25.03 32 25.21 24.86 -.15 -1.5 NatGrid N NGG 2.89e 4.9 70.76 51.44 353 58.45 2974 58.51 55.46 +1.33 -.6 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 296 68.25 747 68.34 65.10 +2.62 -9.5 NHltcre A NHC 1.92f 3.1 19 75.70 57.00 48 62.31 138 64.32 61.98 -.66 +2.2 NatlHld rs Q NHLD 6.26 2.08 28 3.39 67 3.45 3.20 +.02 +2.7 NatInstrm Q NATI .92 2.3 49 53.57 33.27 2714 39.45 4968 50.68 39.44 -10.86 -5.2 NOilVarco N NOV .20 .5 41.38 29.90 4524 38.86 13432 39.38 37.50 +.61 +7.9 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 34 95.25 197 98.30 95.00 -1.40 -4.2 NatResrch Q NRC .40 1.2 66 41.99 22.75 11 33.45 111 35.60 33.45 -.90 -10.3 NatRetPrp N NNN 1.90 4.9 18 43.90 36.25 998 38.43 4180 38.64 36.95 +1.40 -10.9tNRetP pfE N NNNpE 1.43 6.0 26.38 23.66 86 23.78 291 24.10 23.65 -.33 -7.0 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 22 22.85 106 23.15 22.41 -.01 -8.9 NSecGrp Q NSEC .20 1.3 9 18.17 11.53 7 15.94 22 16.28 15.47 +.24 -2.5 NatlStor n N NSA 1.12 4.3 90 28.55 21.17 266 26.10 964 26.17 25.01 +.92 -4.3tNtStorAf pfA N NSApA 26.30 23.66 6 23.75 43 24.06 23.66 -.31 -8.8 NatlVis n Q EYE 43.80 27.19 202 32.89 1289 33.10 31.39 +1.28 -19.0 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 9 320.60 48 328.53 314.35 +.10 -3.1 Nationstar N NSM 15 20.71 15.66 104 18.05 668 18.23 17.91 +.03 -2.4 NatxIntV n N MVIN 47.10 43.78 2 45.54 6 45.60 45.04 +.09 +2.2 NaturlAlt Q NAII 9 12.15 9.10 7 10.00 48 10.15 9.80 -2.9 NatGsSvcs N NGS 74 29.55 22.40 23 25.10 85 26.60 25.10 -1.45 -4.2 NatrlGroc N NGVC 27 10.99 4.79 72 7.17 272 7.71 7.00 -.52 -19.7 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 29 18.47 157 18.86 18.16 -.22 +21.6sNatRsPt rs N NRP 1.80 5.3 10 37.70 22.81 52 34.00 285 37.70 33.11 -2.30 +30.8 NaturesSun Q NATR .40 4.3 14.75 8.40 17 9.30 46 9.60 9.05 -.35 -19.5 NatusMed Q BABY 49 43.60 28.00 248 33.80 1769 36.60 32.00 -2.30 -11.5 Natuzzi N NTZ 3.24 1.41 8 1.70 25 1.72 1.58 +.08 +6.3 Nautilus N NLS 17 19.80 11.30 135 14.60 1736 15.35 13.75 +1.15 +9.4tNavideaBio A NAVB .68 .27 310 .29 1425 .32 .27 +.00 -18.4 Nav43 Q JSM 1.50 6.8 25.00 20.21 15 21.90 59 23.02 21.48 -1.02 -7.9 Navient Q NAVI .64 4.8 7 16.97 11.48 2421 13.36 13960 13.75 13.03 +.08 +.3 NavigCons N NCI 20 24.47 14.62 290 21.54 780 21.75 21.27 +.01 +11.0 NavigatrH N NVGS 13.25 7.00 328 11.05 998 11.50 11.00 -.15 +12.2 NavgGp s Q NAVG .28f .5 21 60.35 45.80 48 57.40 335 58.13 56.96 -.45 +17.9 NaviosAcq N NNA .08 10.1 1.71 .67 307 .79 895 .83 .78 -.05 -28.9 Navios pfG N NMpG 2.19 18.4 19.99 10.39 7 11.87 17 13.17 11.45 -1.54 -26.7 Navios N NM 1.90 .68 904 .77 4312 .88 .77 -.06 -35.8 NavMH pfH N NMpH 2.16 19.6 18.89 10.44 8 11.04 22 13.03 10.55 -2.15 -32.3 NavMMid N NAP 2.00f 44.2 12.18 3.26 298 4.52 2322 5.14 4.18 +.27 -52.5 NaviosMar N NMM 1.69f 96.6 6 2.62 1.45 885 1.75 2689 1.88 1.70 -.06 -25.8 Navistar N NAV 47.73 24.75 493 35.50 3678 38.61 35.02 -2.71 -17.2sNavistr pfD N NAVpD 23.12 9.33 1 21.70 1 23.12 21.43 +.45 +26.9 NebulaAc n Q NEBU 9.65 9.65 9.65 51 NeenahP N NP 1.64f 2.1 17 95.40 72.35 40 78.00 320 81.20 77.75 -3.00 -14.0 NektarTh Q NKTR 111.36 17.33 1130 83.66 14971 87.00 79.35 -2.55 +40.1 Nelnet N NNI .64f 1.2 12 59.68 38.72 44 53.25 172 55.00 52.89 -.38 -2.8tNemaura n Q NMRD 6.80 3.26 22 3.34 79 3.85 3.22 -.49 -41.9 Neogen s Q NEOG 61 70.41 45.02 161 68.36 769 70.25 67.56 -1.52 +10.9 NeoGenom Q NEO 11.63 7.08 245 9.78 1135 9.89 9.20 +.51 +10.4 Neonode Q NEON 1.80 .37 34 .44 265 .45 .41 +.01 -40.9 NeoPhoton N NPTN 9.78 4.56 1451 5.32 7074 6.21 5.30 -.73 -19.1 NeosTher n Q NEOS 13.15 6.30 149 8.40 979 8.70 8.10 +.20 -17.6 Neovasc g Q NVCN 1.89 .03 87361 .04 366412 .05 .04 -.01 -93.2 NeptuneT g Q NEPT 6 3.59 .70 94 2.75 1129 2.95 2.66 -.13 +16.5tNet1UEPS Q UEPS 6 13.20 8.05 140 8.21 1085 8.64 8.05 -.45 -31.0 NetElem rs Q NETE 33.51 2.56 174 7.98 3271 10.27 7.54 -.67 -28.3 NetApp Q NTAP .80 1.2 29 69.75 37.43 1876 67.40 11216 69.61 66.21 -1.26 +21.8tNetEase Q NTES 2.93e 1.2 8 377.64 248.45 637 253.93 5130 268.20 248.45 -12.37 -26.4 Netflix s Q NFLX 338.82 143.40 7070 311.76 55283 331.22 292.62 -16.01 +62.4tNetlist h Q NLST 1.37 .14 2470 .16 13987 .19 .14 -.01 -49.7 NtScout Q NTCT 24 38.48 25.33 1025 27.60 4504 28.20 27.45 +.15 -9.4 Netshoes n N NETS 26.96 4.59 26 4.86 220 5.16 4.74 -.21 -38.5 NetSolTch Q NTWK 5.48 3.09 6 4.45 58 4.51 4.30 -.15 -5.5 Netw1Tch A NTIP .10 3.6 92 4.95 2.25 30 2.75 106 2.85 2.70 +14.6tNBCAInt A NBW .74 5.9 14.61 12.62 18 12.60 92 12.76 12.57 -.07 -7.4 NeuB HYld A NHS .96 8.7 12.35 10.84 24 11.01 219 11.06 10.94 -.02 -6.4tNBIntMu A NBH .90 6.7 16.00 13.51 80 13.45 254 13.67 13.42 -.16 -9.1tNBNYInt A NBO .58 5.0 13.06 11.46 23 11.57 97 11.67 11.46 +.06 -4.9 NBRESec A NRO .36 7.6 5.70 4.29 81 4.71 841 4.71 4.62 +.09 -14.8 Neuralst rs Q CUR 6.60 .88 44 1.66 352 1.69 1.52 -3.5 NeurMx rs Q NURO 5.26 1.20 42 1.39 545 1.52 1.36 -.10 -19.6 Neurcrine Q NBIX 92.98 41.76 612 81.68 3577 82.13 76.72 +2.28 +5.3 Neurotrpe n Q NTRP 19.50 3.40 23 8.64 98 8.86 8.38 -.03 +22.7 NevGCas A UWN 23 2.86 1.87 45 2.11 142 2.31 2.04 -.14 -21.0 NevroCorp N NVRO 97.70 65.00 446 90.82 1559 91.59 86.95 +.06 +31.5 Nevsun g A NSU .04 1.5 2.85 1.96 967 2.75 2505 2.84 2.61 +.06 +12.7 NewAgeB n Q NBEV 7.20 1.62 891 1.88 4259 2.10 1.66 +.15 -13.4 NewAmHi N HYB .78a 9.0 10.20 8.48 69 8.67 368 8.69 8.57 +.04 -7.8 NewConcEn A GBR 27 2.45 1.16 45 1.33 118 1.43 1.30 -.02 -14.5tNE Realty A NEN 1.00 1.4 2 75.25 66.95 0 69.50 2 69.50 66.95 +.50 -5.2tNwGold g A NGD 4.25 2.22 3727 2.39 25947 2.53 2.22 -.10 -27.4 NewHome N NWHM 9 13.55 9.75 99 10.23 388 10.80 10.14 -.24 -18.4 NwIreland N IRL 2.15e 1.3 14.33 11.90 4 12.01 35 12.13 11.93 -.12 -4.2 NJ Rscs s N NJR 1.09 2.6 15 45.45 35.55 347 41.60 1809 41.93 40.25 +1.25 +3.5 NewLink Q NLNK 19.47 3.75 646 4.72 3830 4.77 4.35 +.23 -41.8 NewMedia N NEWM 1.48 8.9 24 17.95 11.87 239 16.67 1453 17.25 16.63 -.45 -.7 NwMtnFin N NMFC 1.36 10.1 9 14.98 12.05 220 13.45 1124 13.50 13.30 -.7 NewOriEd N EDU .40e 46 108.40 63.25 682 90.09 13234 96.39 86.40 -1.02 -4.2 NewRelic N NEWR 79.08 39.11 985 69.52 3554 77.48 69.13 -5.43 +20.3 NewResid N NRZ 2.00 11.5 6 18.43 15.04 5360 17.35 14116 17.45 16.48 +.80 -3.0 NewSenInv N SNR 1.04 12.0 16 10.57 6.77 431 8.69 2671 8.70 8.05 +.45 +14.9 NY&Co N NWY 4.31 1.28 150 3.99 940 4.09 3.70 +.07 +39.5 NY CmtyB N NYCB .68 5.7 14 14.53 11.67 3827 11.97 39181 13.07 11.72 -.67 -8.1 NY Cmt pfA N NYCBpA 30.39 26.12 11 26.90 65 27.30 26.89 -.34 -5.9tNYCmty un N NYCBpU 3.00 6.1 56.99 49.51 10 48.93 44 50.10 48.93 -.37 -3.6 NYMtgTr Q NYMT .80 13.1 10 6.69 5.35 1001 6.09 4990 6.11 5.98 +.07 -1.3 NYMtT pfB Q NYMTP 1.94 8.7 26.00 18.66 14 22.38 44 23.15 22.00 -.39 -11.6tNYMtT pfC Q NYMTO 1.97 8.5 25.56 22.97 6 23.24 34 23.45 22.97 -.12 -5.2tNYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 24 23.13 110 23.30 22.53 -.25 -6.3 NY Times N NYT .16 .7 25.70 14.23 2387 22.20 21601 22.80 22.00 -.05 +20.0 NewatrTc n Q NEWA 28.20 7.60 283 11.73 1049 14.31 11.17 -2.15 +24.9 NewellRub N NWL .92f 3.3 11 55.08 23.85 5163 27.74 32081 27.80 26.11 +1.30 -10.2 NewfldExp N NFX 15 37.00 22.72 3077 29.56 17296 29.82 27.58 +1.65 -6.2 NewMarket N NEU 7.00 1.8 21 478.84 373.59 24 395.79 133 409.44 385.00 -5.11 -.4 NewmtM N NEM .56 1.4 31 42.04 31.42 3449 40.66 19157 41.49 40.15 -.69 +8.4sNewpkRes N NR 10.20 6.58 1020 10.25 2369 10.30 9.35 +.45 +19.2 NewsCpA Q NWSA .20 1.2 17.29 12.26 859 16.01 12409 16.29 15.75 -.16 -1.2 NewsCpB Q NWS .20 1.2 17.70 12.65 141 16.25 1305 16.50 15.98 -.10 -2.1 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 45 18.01 282 18.09 17.67 +.09 -2.6 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.99 2 25.99 25.73 -.01 -2.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 3 25.74 18 25.78 25.33 +.18 +2.5 NexGen g A NXE 2.85 1.65 165 2.06 802 2.16 1.99 -.09 -19.5 Nexeo Sol Q NXEO 11.14 6.74 285 10.42 1159 10.79 10.26 -.26 +14.5 NexPtCr rs N NHF 2.40m 10.0 25.64 21.30 138 23.92 1135 24.09 23.01 +.75 -5.4 NxPtRsT n N NXRT 1.00 3.7 9 29.40 22.84 46 26.87 307 26.99 25.20 +.97 -3.8 NexstarM Q NXST 1.50 2.4 6 82.95 55.95 453 62.75 2058 66.90 62.50 -1.70 -19.8 NextDec n Q NEXT 20.00 3.95 14 6.83 329 7.43 6.00 +.94 -17.9 NxtEraLP N NEP 1.57f 3.7 14 45.38 32.91 119 42.59 1448 43.24 39.68 +2.79 -1.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 20 24.68 128 24.68 24.24 +.04 -1.2 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 10 24.21 95 24.22 23.79 -.03 -3.0 NextEra76 N NEEpK 25.99 23.62 33 24.84 235 24.87 24.57 -.06 -2.9 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 61.51 4 73.31 1110 73.31 71.35 +1.57 +5.4 NextEraEn N NEE 4.44f 2.7 25 165.15 132.78 1420 163.96 10175 164.41 159.61 +3.17 +5.0sNxtEra pfR N NEEpR 58.25 52.03 167 58.45 236 58.45 56.94 +.75 +4.0 NiSource s N NI .78 3.2 31 27.76 22.44 2566 24.51 12253 24.59 23.68 +.96 -4.5 NichFncl h Q NICK 21 10.35 7.59 22 8.74 31 8.82 8.36 -.16 -.7 NicoletBc n Q NCBS 16 61.98 47.70 24 55.91 128 57.38 53.62 -.83 +2.1 Nielsen plc N NLSN 1.40f 4.4 18 43.61 30.64 5798 32.05 25604 34.37 31.70 -.99 -12.0 NightstTh n Q NITE 24.94 10.01 36 14.33 62 14.84 13.05 -.13 +9.2 NikeB s N NKE .80 1.2 66 70.25 50.35 7806 69.56 34630 70.00 65.95 +3.47 +11.2 NoahHldgs N NOAH 29 55.50 24.63 369 50.97 1742 51.60 48.99 +2.10 +10.1 NobilisH n A HLTH 2.10 1.25 90 1.55 429 1.60 1.50 -.03 +14.8 NobleCorp N NE .08 1.7 5.80 3.14 4570 4.67 22357 4.97 4.63 -.09 +3.3sNobleEngy N NBL .44 1.3 34 34.53 22.99 2788 33.70 20292 34.53 33.04 -.07 +15.6 NobleMid n N NBLX 1.91e 11 57.98 41.90 227 44.09 914 44.73 42.06 +1.44 -11.8 NokiaCp N NOK .19e 3.2 6.65 4.51 18986 5.96 114540 6.02 5.83 +27.9 NomadF n N NOMD 17.32 11.33 1437 16.81 4696 16.87 16.26 +.38 -.6 Nomura N NMR 6.83 5.28 171 5.74 1066 5.98 5.54 -.15 -1.4 Noodles Q NDLS 8.20 3.35 54 7.30 685 7.70 7.25 -.30 +39.0 Norbord n N OSB 1.29 3.1 42.97 27.83 107 41.45 534 42.56 40.83 -.18 +22.6 NordicAOff N NAO .18 15.5 1.60 .91 89 1.16 282 1.17 1.14 -.01 -3.3 NordicAm N NAT .41e 21.5 8.40 1.82 2400 1.90 4617 2.15 1.90 -.21 -22.8 Nordson Q NDSN 1.20 .9 24 151.84 107.16 180 130.99 989 141.51 130.25 -8.86 -10.5 Nordstrm N JWN 1.48a 2.9 21 54.00 37.79 2405 51.60 8485 51.62 46.72 +4.82 +8.9 NorflkSo N NSC 2.88 2.0 22 157.15 111.21 1414 146.62 14585 147.84 133.47 +9.87 +1.2 NorSys Q NSYS 80 6.24 2.77 1 3.21 7 3.22 3.09 +.02 -16.8 NEurO N NRT .66e 7.6 10 9.32 5.94 6 8.69 54 8.90 8.46 +.19 +24.9 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 496 55.36 2734 55.65 53.72 +1.51 -7.3 NorestB Q NBN .04 .2 17 29.95 16.15 68 19.75 155 21.50 18.85 -.20 -14.7 NDynMn g A NAK 2.42 .81 909 .85 3300 .99 .82 -.13 -51.8 NthnO&G A NOG 21 2.97 .63 1156 1.66 7959 1.75 1.53 -.05 -19.0sNthnTech Q NTIC .40 1.3 32 31.54 14.95 3 30.00 32 31.54 28.00 +2.00 +21.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 66

NorTrst Q NTRS 1.68 1.6 21 110.81 85.41 886 107.52 5647 109.12 106.02 -.13 +7.6 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 9 26.39 52 26.47 26.07 -.12 +.5 NorthfldBc Q NFBK .40 2.5 21 19.08 15.14 62 16.08 270 16.19 15.66 +.24 -5.9 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 4 35.15 45 35.95 35.10 -.50 +3.8 NorthropG N NOC 4.40f 1.4 34 360.88 243.39 1474 321.85 7932 359.35 318.01 -34.07 +4.9 NStREur n N NRE .60 4.2 14.70 10.08 492 14.43 2121 14.58 14.06 +.36 +7.4 NwstBcsh Q NWBI .68 4.0 18 17.78 14.95 214 16.85 1551 17.04 16.64 +.20 +.7 NwstNG N NWN 1.88 3.0 69.50 51.50 66 61.75 526 62.00 59.85 +2.43 +3.5 NwstPipe Q NWPX 21.36 13.33 16 19.95 124 20.43 19.25 -.06 +4.2 NorwCruis N NCLH 18 61.48 49.11 1514 54.75 8684 57.37 54.52 -.90 +2.8 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 4 29.91 27 30.69 29.00 -.09 -9.4 NovaLfstyl Q NVFY 3.10 1.06 32 1.72 364 1.75 1.60 +.02 -28.3 NovaMeas Q NVMI 16 31.88 18.52 98 26.69 777 27.92 25.88 -.37 +3.0 NovaBay rs A NBY 5.00 2.25 3 3.30 19 3.40 3.25 -.03 -14.3sNovaGld g A NG 4.94 3.35 407 4.75 5140 4.94 4.58 -.06 +20.9 Novan n Q NOVN 7.33 2.65 35 2.81 108 3.19 2.72 -.32 -33.4 Novanta Q NOVT 63.60 27.40 161 58.75 1239 63.50 58.65 -3.60 +17.5tNovartis N NVS 2.75e 3.6 15 94.19 75.73 1175 77.27 6259 77.95 75.73 -.61 -8.0 Novavax Q NVAX 2.75 .73 2470 1.58 26637 1.74 1.53 -.13 +27.4 Novelion rs Q NVLN 10.68 3.08 29 4.33 149 4.39 4.01 -.11 +38.8 NovoNord N NVO .96e 2.0 58.37 38.25 689 47.44 10099 47.66 46.52 +.21 -11.6sNovoCure n Q NVCR 26.80 10.50 866 26.85 6276 27.45 23.61 +2.20 +32.9 NovumeS n Q NVMM 4.75 2.30 7 2.86 47 3.26 2.55 +.31 -36.8 NovusTher rs Q NVUS 6.60 3.12 14 4.65 133 4.97 4.50 -.20 +14.5 NOW Inc N DNOW 18.37 9.12 991 12.12 6413 12.34 11.71 +.08 +9.9 NuSkin N NUS 1.47 2.1 34 76.24 52.88 2161 70.83 4479 73.67 69.26 -.30 +3.8 NuCana n Q NCNA 30.41 9.32 44 23.00 253 25.40 21.85 -.64 +127.5 NuVasive Q NUVA 35 81.68 44.62 541 53.91 3494 54.53 51.56 +1.02 -7.8 NuanceCm Q NUAN 19.93 14.02 1815 14.78 6239 15.12 14.50 -.23 -9.6 Nucor N NUE 1.52f 2.5 15 70.48 51.67 2364 62.03 13862 64.17 60.85 -1.52 -2.4tNush EnhYl N NUAG 24.87 23.52 9 23.64 35 23.68 23.52 -.07 -3.2tNush 1-5yr N NUSA 25.18 24.36 0 24.37 5 24.42 24.36 -.04 -1.6 NushLCGr N NULG 34.04 27.74 1 32.60 25 32.91 32.00 -.09 +4.5 NushLCVal N NULV 30.70 25.49 2 28.56 14 28.58 28.25 +.25 -.1 NushMCGr N NUMG 31.52 26.19 1 29.93 9 29.95 29.38 +.23 +1.9 NushMCVal N NUMV 29.85 24.80 1 28.10 6 28.14 27.79 +.20 -.4 NushSmCap N NUSC 29.93 25.08 9 28.89 55 29.09 28.54 -.01 +1.5tNus AgBd n N NUBD 25.60 24.09 11 24.21 37 24.21 24.09 +.02 -2.9 NustarEn N NS 4.38 20.4 21 48.84 19.22 492 21.46 3212 22.40 20.51 +.18 -28.3 NustEn pfA N NSpA 2.13 9.6 27.09 21.53 16 22.25 108 23.00 22.00 -.75 -10.5 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 8 21.35 74 22.00 21.00 -.64 -5.7 Nustar pfC N NSpC 26.43 22.31 9 23.07 616 23.45 22.69 -.24 -11.1 NustarGP N NSH 2.18 18.6 27.96 10.40 184 11.70 1182 12.08 11.25 -.10 -25.5 Nustar 43 N NSS 1.91 7.6 25.93 24.55 33 25.20 129 25.20 25.06 +.06 +.8 Nutanix n Q NTNX 56.28 14.38 5108 49.59 16553 55.81 48.62 -4.44 +40.6 NutriSyst Q NTRI 1.00f 3.5 15 67.95 26.06 882 28.55 5095 30.20 28.35 +.10 -45.7 Nutrien n N NTR .40p 54.35 40.41 692 46.26 5099 46.95 45.26 -.48 -10.9 Nuvectra Q NVTR 15.00 7.21 68 13.11 672 14.04 12.37 -.64 +68.9tNuvNYVl2 n N NYV 15.50 13.27 1 13.49 38 13.75 13.27 +.14 -5.9 NuvCr22 n N JCO 10.10 9.26 27 9.49 227 9.64 9.45 -.01 Nuv Mun21 N NHA 10.96 9.29 2 9.57 42 9.59 9.52 +.04 +1.4tNuvHiInO n N NMZ 13.91 12.28 131 12.35 762 12.44 12.28 -.04 -9.3 Nuv Pf22 n N JPT 27.14 23.35 8 24.00 78 24.64 23.82 -.36 -4.5tNuv 11-21 n N JHB 10.15 9.48 58 9.53 466 9.56 9.48 +.02 -4.3tNuvCA V2 n N NCB 18.40 15.30 1 15.37 14 15.74 15.30 -.06 -9.6 NvHiInDc19 N JHD 10.36 9.72 49 9.81 213 9.87 9.80 -.03 -2.1 Nuv RE In N JRS 11.90 9.39 64 9.70 370 9.71 9.43 +.23 -13.9tNuvMO Pr N NOM 17.58 12.87 3 13.60 38 13.60 12.87 +.40 -2.5 NuvAllCEn N JMLP 1.37 18.1 10.27 6.79 46 7.56 297 7.65 7.31 +.12 -11.7tNuvAZ N NAZ .80 6.2 15.43 12.84 51 12.89 148 12.99 12.84 -.10 -8.8tNuvBldAm N NBB 1.34 6.6 22.13 20.10 99 20.24 430 20.30 20.10 +.02 -7.9 NBldAmOp N NBD 1.30 6.0 23.08 21.48 36 21.72 76 21.78 21.54 +.08 -5.8tNCaAMTFr N NKX .86 6.5 16.17 13.30 74 13.39 379 13.43 13.30 -.03 -12.9tNCADvA N NAC .91 6.9 15.58 13.18 205 13.27 1038 13.33 13.18 -.06 -7.3 NCalMunV N NCA .47 5.0 10.70 9.16 103 9.36 354 9.36 9.29 +.06 -8.1tNuvCASel N NXC .63a 4.6 17.32 13.51 18 13.67 59 13.68 13.51 +.03 -8.3 NCTPI N NTC .68a 5.9 12.57 11.38 19 11.65 172 11.73 11.60 -2.3 NuvCorEqA N JCE 1.21a 8.1 16.19 13.95 28 14.94 170 14.94 14.61 +.14 +2.3 NvCredStr N JQC .62 7.7 8.89 7.90 262 8.03 1424 8.05 7.96 +.05 -2.3 NvDvrsDiv N JDD 1.04 8.3 13.25 11.50 41 12.52 212 12.52 11.98 +.43 +1.8 NuvDivA N NAD .85a 6.5 14.46 12.92 249 13.02 1333 13.06 12.95 -.05 -7.4 NvDow30DO N DIAX 1.06 5.7 19.49 15.43 97 18.58 534 18.66 18.00 +.25 -1.4 NuEnMLP N JMF 1.35 12.9 13.80 9.65 121 10.44 825 10.64 10.11 +.11 -8.3 NEnhMuV N NEV .96a 7.2 15.25 13.18 37 13.34 249 13.36 13.21 +.04 -6.1 NuvFloat N JFR .72 6.6 12.04 10.66 127 10.86 620 10.94 10.80 +.02 -3.1 NuvFltOp N JRO .76a 7.0 11.95 10.55 106 10.84 475 10.87 10.80 +.07 -4.9tNvGADiv2 N NKG .64a 5.6 13.55 11.29 25 11.38 186 11.41 11.29 -.03 -9.5 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 42 16.09 291 16.24 16.09 -.03 -4.8 NuvHi2020 N JHY .68 7.0 10.50 9.67 23 9.75 122 9.85 9.70 +.01 -1.7 NuvHIDec18 N JHA 10.27 9.67 36 9.81 242 9.87 9.81 -.02 -1.0 NuvEnhMu N NVG 15.83 14.06 440 14.68 2222 14.71 14.43 +.19 -4.9tNNYAmtF N NRK .70 5.8 13.44 11.88 177 12.01 690 12.01 11.88 +.05 -7.3tNuvAmtFr N NEA .75a 5.9 14.18 12.70 428 12.81 2106 12.82 12.70 -.03 -6.8 NuvIntMu N NID .68 5.5 13.77 12.10 74 12.44 463 12.46 12.32 +.10 -4.2 NvIntQMu N NIQ .57 4.6 13.49 12.22 9 12.45 117 12.48 12.34 -.01 -3.3tNMDPI N NMY .67a 5.5 13.27 11.88 27 12.02 145 12.05 11.88 +.02 -4.5tNvMAP N NMT .71a 5.5 15.00 12.75 31 12.85 81 13.01 12.75 -.03 -10.0tNMIQI N NUM .74 5.9 14.05 12.41 31 12.57 167 12.58 12.41 +.05 -5.2 NuvMNMu N NMS .80 5.8 17.00 13.49 9 13.83 32 14.00 13.67 -.07 -6.0tNuvMtgOp N JLS 1.52 6.5 26.33 23.27 29 23.43 120 23.62 23.27 -.17 -5.1 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 13 22.41 65 22.61 22.33 -.09 -5.6 NuvMultM N JMM .48 6.8 7.77 6.60 12 7.11 174 7.12 6.98 +.03 -6.7 NvMuI N NMI .50a 4.4 12.87 10.77 12 11.25 30 11.28 11.17 +.03 -2.7 NuvMuVal N NUV .39a 4.1 10.46 9.32 231 9.52 1943 9.54 9.42 +.04 -6.0tNv AMT-Fr N NUW .78a 5.0 18.59 15.63 30 15.71 99 15.75 15.63 +.01 -9.0 NvNq100Dy Q QQQX 1.48 5.8 27.23 19.58 104 25.48 539 25.57 24.18 +.60 +5.2tNuvNJDiv N NXJ .82a 6.3 14.04 12.86 86 12.95 493 12.97 12.86 -.04 -5.4tNNYDvA N NAN .80a 6.4 14.57 12.39 64 12.51 458 12.52 12.39 +.07 -9.5 NNYMV N NNY .39a 4.2 10.65 9.03 27 9.25 176 9.29 9.15 +.06 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 3 12.80 22 13.04 12.70 +.10 -6.1tNNCPI N NNC .59a 4.8 13.67 12.08 12 12.14 130 12.18 12.08 -.03 -5.9tNOHQI N NUO .80 5.9 15.46 13.48 22 13.64 163 13.66 13.48 -.01 -6.8tNvPA N NQP .81a 6.5 13.78 12.34 76 12.44 277 12.44 12.34 +.03 -5.4 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 59 23.55 300 23.65 23.36 -.05 -4.9 NvPfdInco N JPC .80 8.2 10.75 9.60 115 9.86 740 9.91 9.79 -.01 -4.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 318 9.41 1784 9.46 9.35 -.03 -7.7 NuvREAst N JRI 1.49a 9.1 19.00 15.75 53 16.34 333 16.36 16.03 +.10 -8.2 NuvEqtP N BXMX 1.00 7.2 14.54 13.00 142 13.90 861 13.95 13.61 +.23 -2.5 NEqPrmG N SPXX 1.04 5.7 18.85 14.92 26 18.29 219 18.42 17.65 +.13 +5.7 NvSMM N NIM .31a 3.2 10.55 9.49 16 9.74 80 9.80 9.58 +.14 -2.2 NSTFI N NXP .55a 3.9 15.16 13.85 26 13.95 96 14.03 13.89 -.04 -4.6 NSTFI2 N NXQ .53a 4.0 14.33 13.28 31 13.45 93 13.47 13.37 -3.5 NSTFI3 N NXR .55a 3.9 15.69 14.04 59 14.28 115 14.50 14.25 -6.0 NuvSnIn N NSL .42 6.4 7.00 6.28 66 6.58 399 6.60 6.51 +.04 +1.1 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 37 16.83 149 16.96 16.78 -.04 +1.2 Nv TA Div N JTD 1.23 7.3 18.44 15.48 14 16.81 102 16.81 16.50 +.17 -4.4 NvTxATR N JTA 1.04 7.7 14.69 12.47 32 13.45 214 13.50 13.24 +.09 -3.6 NTXQI N NTX .65 5.1 14.94 12.42 22 12.94 131 13.04 12.81 -.07 -9.8tNVAPI N NPV .65a 5.4 13.46 12.08 29 12.17 152 12.20 12.08 -.01 -5.1 NuverEnv n A NES 26.50 9.25 1 17.78 12 18.90 17.11 -.90 -2.2 Nvidia Q NVDA .60 .3 55 254.50 102.11 10005 226.33 60028 231.50 210.30 -2.38 +17.0 NxStageMd Q NXTM 30.80 20.45 356 26.79 1995 27.04 25.43 +1.29 +10.6 Nxt-ID rs Q NXTD 8.59 1.01 429 1.98 1889 2.02 1.85 +.08 -43.4 NymoxPh Q NYMX 5.10 3.00 83 4.18 377 4.35 4.06 -.01 +26.7O -:O2Micro Q OIIM 2.60 1.32 22 1.37 111 1.40 1.35 -17.9 OCI Ptrs N OCIP .70e 7.3 60 9.70 6.76 1 9.55 10 9.60 9.40 +18.6sOFG Bncp N OFG .24 1.7 11 13.68 7.80 285 13.75 2020 13.90 12.64 +.80 +46.3 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 11 23.46 28 23.65 23.31 -.04 -2.8 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 2 23.05 23 23.37 22.94 -.26 +4.5 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 2 23.55 12 23.58 23.38 -.04 +4.9tOFS Cap Q OFS 1.36a 12.7 8 14.50 10.41 24 10.69 193 10.84 10.41 -.15 -10.2stOFS C25 n Q OFSSL 1.59 6.4 25.38 24.80 31 24.73 192 25.38 24.01 -.17 -.7 OGE Engy N OGE 1.33 4.0 17 37.32 29.59 1227 32.91 7205 33.16 32.38 +.44 OHA Inv Q OHAI .08 5.6 1.68 .85 12 1.42 214 1.45 1.31 +.03 +23.5 ONEGas N OGS 1.84f 2.6 23 79.51 62.20 218 70.49 1011 70.88 67.53 +2.94 -3.8 OP Bancp n Q OPBK 13.08 12.01 39 12.59 97 12.88 12.11 -.41 +1.1 OReillyAu Q ORLY 17 279.23 169.43 1551 263.29 8851 265.00 220.95 +41.81 +9.5 OSI Sys Q OSIS 37 96.64 50.50 506 63.60 927 70.50 62.20 -4.58 -1.2 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 1 20.60 11 22.00 20.60 -.30 +5.4 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 410 40.00 1752 41.60 39.70 -1.60 -5.0 OaktrSpL Q OCSL .34m 7.8 5.91 3.90 250 4.34 1065 4.38 4.29 +.03 -11.2 OaktrSp28 Q OCSLL 1.53 6.2 25.79 24.01 10 24.52 24 24.85 24.33 -.09 -2.7 OaktStInco Q OCSI .56m 6.9 10 9.09 7.03 25 8.15 245 8.20 7.90 +.09 -3.0 OasisMid n N OMP 19.65 15.57 10 17.56 169 17.87 17.50 -.18 +.7 OasisPet N OAS 12.51 6.69 25188 10.80 61961 10.94 9.91 +.64 +28.4 OasmiaPh n Q OASM .02p 3.17 .80 8 1.60 178 2.31 1.60 -.20 +81.8 ObalonT n Q OBLN 13.18 3.17 29 3.81 595 3.95 3.28 +.42 -42.4 ObsEva n Q OBSV 15.81 5.00 4 12.54 28 13.38 12.27 -.85 +28.5 Obsidian g N OBE 1.64 .82 988 1.12 5955 1.18 1.09 -.02 -9.7 OcciPet N OXY 3.08 4.0 78.09 57.20 2902 77.04 20514 78.02 75.67 +.57 +4.6 OceanBio Q OBCI .05e 5.71 3.26 7 3.47 71 3.59 3.30 -.03 -20.0 OceanPw rs Q OPTT 3.67 1.02 261 1.12 1853 1.14 1.06 +.03 +1.8 vjOceanR rs Q ORIG 154.86 20.22 131 23.93 626 26.15 23.35 -1.94 -10.7 Oceaneerg N OII .60 2.8 27.55 17.11 1173 21.42 8796 21.59 19.91 +1.34 +1.3 OceanFst Q OCFC .60 2.2 17 29.46 24.02 332 27.50 1251 27.55 26.47 +.98 +4.8tOch-Ziff N OZM .87e 42.4 23 3.95 1.99 462 2.05 6391 2.32 1.99 -.28 -18.0 Oclaro Q OCLR 10 10.93 5.61 4590 8.02 21926 8.44 7.43 -.24 +19.0 OconeeFed Q OFED .40 1.4 31 30.49 25.12 1 28.45 3 28.63 28.02 +.11 -.9 OcularTher Q OCUL 11.79 3.30 227 6.49 902 6.72 6.05 +.04 +45.8 OcwenFn N OCN 4.47 2.38 442 4.05 2939 4.25 4.03 -.01 +29.4 OdonateT n Q ODT 32.00 15.15 29 21.52 115 21.94 20.18 +.89 -13.9 OdysMr rsh Q OMEX 13.75 2.98 122 8.27 496 9.56 7.54 -.80 +119.4 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 4286 2.32 21666 2.33 2.10 +.16 -34.5sOhioValB Q OVBC .84 1.8 29 46.65 28.25 1 46.25 35 46.77 43.75 +1.91 +14.5 OhrPhar h Q OHRP 2.18 .21 176 .22 1086 .24 .22 -.01 -88.2 Oi SA C N OIBR/C 9.71 4.76 38 5.56 1867 5.64 5.32 +.11 -1.2sOilStates N OIS 38.95 20.23 1255 36.45 6378 38.95 32.00 +3.85 +28.8 Oil-Dri N ODC .92f 2.4 19 50.82 33.61 14 38.59 35 41.00 38.00 -2.37 -7.0sOkta n Q OKTA 44.30 21.52 1426 41.74 9144 44.30 40.24 -.23 +63.0 OldDomFrt Q ODFL .52f .4 37 152.50 82.50 604 133.99 4238 151.24 129.90 -14.52 +1.9sOldLnBc Q OLBK .32 .9 21 35.25 26.01 29 34.38 295 35.25 34.13 +.20 +16.8 OldNBcp Q ONB .52 3.0 25 18.88 15.38 887 17.50 6533 18.25 17.10 +.70 +.3 OldPoint Q OPOF .44 1.7 20 34.82 24.07 2 26.22 17 27.44 25.88 -.84 -11.9 OldRepub N ORI .78f 3.8 18 22.34 17.92 1848 20.54 8140 21.62 20.32 -.96 -3.9 OldSecBc Q OSBC .04 .3 15 15.00 10.75 56 14.85 222 14.85 14.15 +.71 +8.8 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.26 10.45 5 10.50 10.45 +.2 Olin N OLN .80 2.6 9 38.84 27.79 2754 30.58 9022 30.91 29.21 +1.06 -14.1 Ollies n Q OLLI 32 64.45 36.58 444 62.75 2979 63.05 60.65 +.75 +17.8 OlympStl Q ZEUS .08 .3 14 25.84 15.83 87 23.60 348 24.16 22.56 +.34 +9.8 OmegaFlex Q OFLX .88 1.3 42 76.63 51.50 4 65.66 73 67.34 63.71 -.07 -8.1 OmegaHlt N OHI 2.64 10.2 9 34.84 24.90 1866 25.80 6733 25.81 25.14 +1.10 -6.3 Omeros Q OMER 27.09 8.36 721 14.69 5320 15.50 13.66 +.66 -24.4 Ominto hn Q OMNT 15.77 2.57 40 2.93 167 3.15 2.85 -.22 -13.6 Omnicell Q OMCL 55.40 38.00 548 44.25 2149 45.50 42.35 +.95 -8.8 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1440 73.91 8343 75.05 72.97 +.17 +1.5 Omnova N OMN 11.90 8.10 89 11.20 535 11.60 11.13 -.30 +12.0 OnDeckCap N ONDK 6.36 3.29 269 5.27 1790 5.47 5.11 -.20 -8.2 OnSmcnd Q ON 12 27.10 13.65 9208 22.98 34789 24.16 22.95 -.65 +9.7 OnTrack Q OTIV 2.94 .93 105 1.06 660 1.12 1.04 -.01 -22.1 OncoMed Q OMED 5.56 1.74 104 3.09 812 3.19 2.49 -.07 -24.6 Oncobiolog Q ONS 2.30 .78 3 .91 55 .99 .89 +.01 -30.0 OncoCyte n A OCX 7.85 1.10 7 2.15 185 2.50 2.00 -.30 -53.8tOnconva rs Q ONTX 2.83 .41 2327 .39 4784 .59 .36 -.18 -74.0 OncoSec rs Q ONCS 2.95 .88 429 1.54 4079 1.61 1.45 -.03 -5.2 OneGpHosp Q STKS 3.10 1.32 4 2.34 48 2.40 2.30 -.09 -2.1 OneHorz rs Q OHGI 3.38 .57 895 .73 2077 .74 .59 +.02 -47.9 180 DgrCap Q TURN 2.45 1.42 18 1.90 159 1.90 1.80 -.01 -3.6 OneLibrty N OLP 1.80 7.5 13 27.70 21.02 27 24.09 205 24.24 22.98 +1.09 -7.1 OneStopS n Q OSS 6.25 4.10 30 4.36 99 4.95 4.20 -.58 -10.7 1800Flowrs Q FLWS 22 13.33 7.80 76 12.75 430 12.95 12.40 +.05 +19.2sOneSmart n N ONE 11.00 10.20 524 11.01 2329 11.04 10.35 +.28 +.9 OneMain N OMF 15 36.32 22.04 453 30.81 2693 31.69 30.20 +.49 +18.5 ONEOK N OKE 3.18f 5.3 44 61.36 47.14 1616 59.88 15339 60.33 58.38 +1.14 +12.0 Ooma n N OOMA 12.75 7.30 57 10.75 175 11.90 10.50 -.40 -10.0 OpenText s Q OTEX .53 1.5 36 40.31 30.88 312 35.53 1626 35.99 34.59 +.23 -.4 OpesAcq n Q OPES 9.88 9.67 9.69 3 9.69 9.68 +.01 +.1 OpesAcq un Q OPESU 10.14 9.11 10.05 11 10.07 10.05 -.03 +.3 OpGen n rs Q OPGN 28.25 1.62 209 1.88 1597 2.15 1.85 -.17 -59.8 Ophthotech Q OPHT 1 3.60 2.24 137 2.64 640 2.67 2.53 +.01 -15.4 OpiantPh n Q OPNT 51.90 17.01 11 19.25 92 19.99 19.22 -.59 -16.2 OpkoHlth Q OPK 7.90 2.66 2077 3.16 16891 3.18 2.92 +.08 -35.5 OppLgCap N RWL .72e 1.4 55.31 44.89 33 50.99 314 51.03 49.95 +.38 -.8 OppMidCap N RWK .59e .7 64.10 53.65 15 58.85 149 59.95 58.61 -.54 -3.1 OppSmCap N RWJ .59e .8 73.30 60.34 11 69.51 76 70.51 69.10 -.02 -.5 OppUltDiv N RDIV 1.15e 3.1 37.95 32.12 85 36.52 254 36.61 35.47 +1.14 -.2 Op R1000D n N OMFL 27.47 24.74 1 25.91 49 25.95 25.46 -.04 -.7 OpIntRev n N REFA 30.89 25.65 0 28.25 2 28.36 28.19 -.11 +1.4 OpGlbRv n N RGLB 30.09 25.62 28.01 2 28.02 27.79 +.03 +.4 Opp Rev n N ESGL 33.09 27.62 1 30.78 22 30.78 30.20 +.28 -.9 OppenFin N RWW .58e .9 74.63 57.28 1 67.58 9 68.53 67.04 -.29 -2.1 OpEMRev n N REEM 30.65 25.82 0 28.14 3 28.14 27.68 -.11 +1.2 OppenHldg N OPY .44 1.6 29.05 15.10 66 26.85 196 27.10 26.20 -.15 +.2 OptiNose n Q OPTN 33 25.24 15.01 111 21.00 351 21.38 20.00 +.86 +11.1 Optibase Q OBAS 10.40 6.40 20 8.55 28 8.75 7.78 +.58 +7.4 OptCable Q OCC .08 3.0 3.35 2.13 3 2.70 8 2.75 2.70 +12.2 OptimB rs Q OPHC 13.96 1.85 55 4.96 108 5.25 4.51 +.19 +5.4 OpusBank Q OPB .59e 2.1 39 30.95 20.65 104 28.60 687 29.05 27.60 +.40 +4.8 Oracle N ORCL .76 1.7 56 53.48 43.60 14421 45.53 68916 46.47 45.05 -.70 -3.7 OramedPh Q ORMP 11.34 6.15 5 7.32 88 7.86 7.30 -.06 -18.7 Orange N ORAN .41e 2.2 18.57 15.56 142 18.28 1473 18.30 17.87 +.16 +5.1 OraSure Q OSUR 35 23.01 12.61 329 18.08 2092 18.19 16.79 +.90 -4.1 Orbcomm Q ORBC 11.99 8.63 340 9.06 1930 9.32 8.92 -.23 -11.0 OrbitATK N OA 1.28 1.0 23 134.59 93.50 127 132.50 1239 132.85 131.90 -.24 +.8 Orbotch Q ORBK 24 65.75 30.27 340 57.80 2511 59.00 56.45 -.15 +15.0 OrchidIsl N ORC 1.08e 14.8 39 10.97 6.77 1063 7.32 3698 7.62 7.24 -21.1tOrchidsPP A TIS 1.40 21.2 10 21.85 6.26 370 6.60 1141 7.63 6.26 -.48 -48.4 Organovo Q ONVO 3.19 .91 1230 1.26 3262 1.31 1.10 +.08 -6.3tOrgenesis n Q ORGS 16.80 9.33 20 10.19 135 10.49 9.33 -.18 -26.4 OrientPap A ONP 3 2.45 .75 4 1.14 40 1.20 1.10 -11.6 OriginAg Q SEED 1.96 .64 128 .70 769 .73 .67 +.01 -17.4 OrionEngy Q OESX 1.94 .70 11 .79 173 .82 .75 -.03 -10.2 OrionECarb N OEC .72 30.25 17.15 377 27.55 1598 29.05 27.40 -1.40 +7.6 OrionGpHl N ORN 8.61 5.17 48 6.22 235 7.02 6.20 -.57 -20.6 Oritani Q ORIT 1.13e 7.3 11 17.75 15.05 97 15.50 554 15.75 15.33 +.10 -5.5 Orix N IX 100.03 75.78 21 88.40 127 88.74 87.20 +.79 +4.3 OrmatTc N ORA .47 .8 35 70.68 53.45 112 59.07 912 59.12 57.67 +1.35 -7.6 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 9 26.30 74 26.60 25.60 +.93 +4.2 OrthoPed n Q KIDS 23.00 14.00 27 19.12 364 20.65 17.97 -.59 -.4sOrthofix Q OFIX 61.48 37.35 92 61.37 552 61.48 59.02 +2.51 +12.2 OshRusS n N OUSM 27.78 24.76 26 26.16 149 26.29 25.88 +.02 -3.3 OshIntQ n N ONTL 29.06 25.64 0 27.14 5 27.14 26.65 +.21 -1.8 OshkoshCp N OSK .96 1.3 16 100.26 61.74 2172 72.34 6609 81.73 71.07 -8.72 -20.4 OsiskoGl n N OR .20 14.39 9.31 241 9.91 1995 9.98 9.53 +.02 -14.3sOspyEn A n Q OSPR 10.00 9.47 0 9.65 5 10.00 9.65 +.02 +.5 OspreyE un Q OSPRU 10.92 9.26 10.00 20 10.01 10.00 +.08 +.5 OssenInn rs Q OSN 17 8.90 1.50 17 2.65 180 2.90 2.60 -.13 -8.0 Otelco Q OTEL 10 17.75 6.55 12 14.90 111 15.90 14.70 -.80 +11.6 Otonomy Q OTIC 21.15 2.80 156 4.00 885 4.10 3.65 +.25 -27.9 OttawaBc n Q OTTW .20f 1.4 14.99 13.35 1 13.86 7 13.96 13.65 +.11 -4.0 OtterTail Q OTTR 1.34f 3.0 25 48.65 36.45 37 44.60 317 44.75 43.55 +.90 +.3 OutfrontM N OUT 1.44 7.8 11 26.30 17.75 549 18.48 3774 18.74 18.00 +.26 -20.3 OvaScience Q OVAS 1.96 .71 93 .90 1679 .95 .83 +.03 -35.6 OverSh rs N OSG 4.08 1.67 832 3.69 3140 4.08 3.65 -.29 +34.7 Overstk Q OSTK 89.80 13.75 823 37.15 6117 39.20 33.85 +.50 -41.9 Ovid Th n Q OVID 15.93 5.28 79 9.62 206 10.34 9.56 -.36 -2.5 OwensMin N OMI 1.04f 6.5 10 34.97 14.26 857 16.09 4468 16.15 14.93 +.98 -14.8 OwensCorn N OC .84 1.3 20 96.52 59.26 2775 65.84 13222 78.68 65.62 -11.37 -28.4tOwensIll N OI 21 25.90 19.45 752 20.75 11017 22.16 19.45 -.88 -6.4 OwensRM A ORM .80f 5.2 10 18.72 13.71 10 15.36 78 15.57 15.13 -4.1 Oxbridge Q OXBR .48 23.4 4 6.20 1.85 0 2.05 14 2.15 2.05 -.03 -4.7 OxfordImm Q OXFD 19.51 10.00 36 12.81 281 12.87 12.12 +.28 -8.3 OxfordInds N OXM 1.36f 1.7 19 84.32 52.62 70 77.80 347 79.15 75.43 +1.55 +3.5 OxfordLn Q OXLC 1.62 15.1 11.10 9.11 184 10.70 590 10.78 10.44 +.11 +6.5 Oxford 23pf Q OXLCO 1.88 7.5 25.74 25.14 2 25.21 21 25.39 25.20 -.13 -.7 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.45 6 25.50 25.38 +1.0 OxfSqCap Q OXSQ .80 13.0 5 7.56 5.15 150 6.14 584 6.18 5.91 +.09 +7.0P-Q:P&F Inds Q PFIN .20 2.5 8.63 5.60 1 8.10 9 8.26 7.40 +.15 -3.3 PAM Q PTSI 28 43.20 15.67 18 35.00 75 39.88 34.13 -4.40 +1.7 PB Bncp Q PBBI .24f 2.3 11.10 10.00 2 10.45 11 10.45 10.25 +.15 -2.8sPBF Engy N PBF 1.20 3.2 11 38.95 18.48 1965 37.23 10137 38.95 36.70 -.96 +5.0 PBF Logist N PBFX 1.88f 9.4 9 22.30 17.75 18 19.90 233 20.55 19.50 -.30 -5.0 PC Cnnctn Q CNXN .34e 15 29.83 22.66 13 26.68 88 27.85 26.60 -.79 +1.8 PC-Tel Q PCTI .22 3.1 8.48 5.65 13 7.15 85 7.28 6.90 -.13 -3.0 PCM Fund N PCM .96 8.3 12.13 10.15 24 11.55 147 11.55 11.25 +.27 -.2 PCM Inc Q PCMI 96 31.20 6.90 248 12.48 1472 13.00 9.50 +2.98 +26.0 PCSB Fn n Q PCSB .03p 22.34 16.00 151 20.45 473 20.84 19.98 -.75 +7.3 PDC Engy Q PDCE 59.69 36.74 621 53.62 5052 56.99 53.53 -2.79 +4.0tPDF Sol Q PDFS 28 23.93 10.80 142 11.11 603 11.46 10.80 -.30 -29.2 PDL Bio Q PDLI .20 6.8 4 3.55 2.05 487 2.95 4076 2.96 2.86 +.05 +7.7 PDL Cmt n Q PDLB 16.95 14.46 36 15.45 91 15.45 14.76 +.56 +1.8 PG&E Cp N PCG 2.12f 4.5 7 71.57 37.30 2549 46.63 19984 48.90 45.24 +.90 +4.0 PGT Inc N PGTI 23 19.60 10.65 226 17.75 1310 18.30 17.35 +.10 +5.3 PHH Corp N PHH 15.00 8.01 180 10.63 611 10.73 10.55 -.06 +3.2sPHI vtg Q PHII 13.95 9.01 1 13.10 30 13.95 12.60 +.70 +12.0 PHI nv Q PHIIK .20 1.6 13.25 8.09 41 12.45 304 12.55 11.42 +.68 +7.6 PICO Hld s Q PICO 5.00e 14.57 10.60 78 12.10 493 12.45 11.90 -.05 -5.5tPIMCO1-3Tr N TUZ .34a .7 50.80 49.91 7 49.92 17 49.96 49.91 -.01 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.50 45 51.75 402 51.81 51.68 +.02 -.4 Pim15TIPS N LTPZ .42e .6 69.37 64.21 20 66.71 85 66.82 65.18 +.43 -3.6 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 6 57.37 11 57.37 56.96 +.03 -1.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 7 99.82 38 99.83 99.45 +.29 -.5tPimcoTR N BOND 6.13e 6.0 107.65 102.51 63 102.96 493 102.97 102.51 -.02 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 365 100.06 2193 100.28 99.43 +.12 -.4tPimIGBd N CORP 3.12a 3.1 106.25 100.38 77 100.83 190 101.21 100.38 -.35 -4.6 PimShMat N MINT .82e .8 101.87 101.39 440 101.58 3011 101.58 101.49 +.07 tPimIntMu N MUNI 1.26 2.4 54.58 52.31 44 52.44 114 52.64 52.31 -.08 -2.3 PimSTMun N SMMU .47e .9 50.80 49.59 1 49.62 13 49.78 49.61 -.5 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 4 110.23 48 110.32 107.50 +.61 -9.2sPJT Part n N PJT .20 .4 55.56 34.68 82 55.17 598 55.56 53.71 +.73 +21.0 PLDT Inc N PHI 1.60e 5.8 38.54 25.89 65 27.59 311 27.63 26.17 +1.31 -8.3 PLX Phr rs Q PLXP 9.41 3.20 2 4.25 26 4.30 3.90 +.05 -38.4 PNC pfP N PNCpP 1.65 6.1 30.06 26.97 56 27.10 272 27.58 27.07 -.48 -4.2 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 7 25.10 61 25.27 25.00 -.26 -1.0 PNC N PNC 3.00 2.0 14 163.59 115.66 1987 147.34 11509 148.27 143.62 +3.22 +2.1 PNM Res N PNM 1.06 2.6 20 46.00 33.75 621 40.05 3076 40.73 38.70 +1.40 -1.0 POSCO N PKX 93.12 57.50 118 82.13 700 83.84 80.20 +1.37 +5.1 PPDAI n N PPDF 13.68 6.53 300 6.73 810 6.89 6.66 +.03 -5.3 PPG s N PPG 1.80 1.7 18 122.07 100.45 1023 107.97 8831 109.80 104.39 -.90 -7.6 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 11 25.00 56 25.42 24.92 -.07 -2.3 PPL Corp N PPL 1.64f 5.7 13 40.20 27.08 4232 29.00 26224 29.24 27.85 +1.11 -6.3 PQ GrpH n N PQG 29 17.65 12.88 84 14.31 382 14.72 14.10 -.41 -13.0 PRA Grp Q PRAA 29 40.55 25.72 170 35.65 908 37.75 35.60 -.75 +7.4 PRA Hlth Q PRAH 53 95.90 61.93 548 85.00 2494 88.91 80.52 -2.27 -6.7sPRGX Glbl Q PRGX 10.30 5.40 51 10.00 485 10.30 9.50 +40.8 PS BusPk N PSB 3.40 2.9 30 137.60 107.91 135 117.02 598 118.38 113.01 +2.02 -6.5 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 12 24.65 55 24.90 24.43 -.25 -2.4 PSBPk pfV N PSBpV 1.42 5.9 26.65 24.06 6 24.30 24 24.63 24.25 -.30 -4.0tPS BusP pfY N PSBpY 24.78 22.16 8 22.36 96 22.83 22.16 -.43 -9.1 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.74 12 23.10 76 23.29 22.77 -.14 -8.6tPS BsPk pfW N PSBpW 25.77 22.23 3 22.44 68 22.98 22.23 -.51 -11.1 PTC Inc Q PTC 86.49 51.02 743 83.03 5116 86.18 80.85 -1.02 +36.6 PTC Thera Q PTCT 33.22 10.65 549 27.91 4181 28.90 25.25 +1.68 +67.3 PVH Corp N PVH .15 .1 21 163.78 96.85 599 160.51 3146 162.34 157.38 +1.03 +17.0 PacWstBc Q PACW 2.40f 4.6 16 54.86 43.08 743 52.40 3693 53.00 51.02 +1.42 +4.0 Paccar Q PCAR 1.00 1.6 12 79.69 61.93 1449 64.41 16765 71.40 63.40 -4.77 -9.4 PcrTrnd750 N PTLC 30.73 25.06 71 28.68 681 28.91 28.05 +.07 +.2 PcrTrnd450 N PTMC 32.86 27.37 52 31.08 215 31.45 30.75 -.09 -.1 PcrTrnd100 N PTNQ 33.90 26.18 26 31.43 178 32.00 30.48 -.02 +3.9 PacrCash n N GCOW 34.59 29.33 12 30.86 69 31.03 30.35 +.03 -2.0 PacrTrendp N PTEU 33.39 27.32 31 29.82 153 30.35 29.50 -.13 -2.9 Pacr Wlth n N PWS 27.67 23.99 14 25.03 55 25.05 25.02 +.01 -.8 Pac Cash n N CALF 27.62 22.60 3 26.50 19 26.85 26.28 -.18 +1.5 PacDvCsh n N ICOW 31.03 25.13 2 29.34 57 29.55 28.89 -.20 PacBiosci Q PACB 5.70 2.02 582 2.62 2107 2.63 2.45 +.03 -.8 PacifCstOil N ROYT .15e 6.5 5 2.75 1.36 341 2.25 875 2.28 2.14 +.06 +16.0 PacEthanol Q PEIX 7.50 2.75 490 3.45 1823 3.60 3.25 +.03 -24.2 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 2 24.89 39 25.74 24.50 -.16 -11.7tPacGE pfB A PCGpB 1.37 6.0 33.00 22.05 1 22.90 10 22.95 22.05 +.03 -11.4 PacGE pfC A PCGpC 1.25 5.8 29.01 21.02 21.56 2 22.00 21.51 +.05 -12.3 PacGE pfD A PCGpD 1.25 6.0 26.95 20.64 2 20.77 10 21.79 20.64 -.78 -14.0 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 1 21.39 7 21.69 21.01 -.21 -13.2 PacGE pfH A PCGpH 1.12 5.6 29.54 18.65 19.92 7 19.92 19.02 +.46 -13.6 PacGE pfI A PCGpI 1.09 5.6 26.84 19.21 0 19.30 1 19.94 19.25 -.44 -14.4 PacMerc Q PMBC 21 10.00 6.85 5 9.30 76 9.90 9.10 -.40 +6.3 PacPreBc Q PPBI .15p 26 46.05 32.05 640 40.00 2437 41.15 39.70 -.45 PaciraPhm Q PCRX 52.48 26.95 808 33.65 3562 36.80 32.56 -2.35 -26.3 PackAmer N PKG 2.52 2.2 20 131.13 98.10 942 116.30 5129 118.70 112.56 +.17 -3.5 Pagsegur n N PAGS 39.97 30.69 1420 32.65 11448 37.23 30.72 -4.09 +3.0 PainThr rs Q PTIE 12.80 3.10 29 8.03 119 8.11 7.50 +.20 +100.8 PalatinTch A PTN 1.59 .34 2518 1.18 14424 1.29 1.10 -.16 +37.4 PaloAltNet N PANW 197.20 108.15 840 192.47 5655 196.45 186.77 +.40 +32.8 PampaEng N PAM 72.98 50.88 372 54.69 1387 58.20 53.39 -1.79 -18.7 PanASlv Q PAAS .14f .8 21 19.56 13.99 719 16.81 4961 17.06 16.62 -.49 +8.0 Pandora N P 10.98 4.09 6592 5.47 31338 5.56 5.09 +.16 +13.5 PangaeaL Q PANL 2 8.40 2.13 16 3.14 105 3.36 2.88 -.15 -14.7 PanhO&G N PHX .16 .8 98 25.30 17.65 20 19.55 83 20.85 19.45 -1.00 -4.9 PapaJohns Q PZZA .90 1.4 23 85.20 54.00 599 62.29 2839 64.18 61.02 +.67 +11.0 PapaMurph Q FRSH 6.50 3.50 14 5.18 285 5.19 4.43 +.61 -3.7sParTech N PAR 36 14.87 7.31 321 14.71 670 16.45 13.16 +1.15 +57.3 ParaGold n A PZG 4 1.80 1.16 46 1.64 246 1.64 1.57 +.05 +26.2 ParamtGp N PGRE .40f 2.7 16.79 13.70 1162 14.58 5950 14.67 13.85 +.61 -8.0tParatekPh Q PRTK 29.00 10.10 350 10.60 4445 11.30 10.10 -.40 -40.8 Paretem rs A TEUM 3.59 .50 714 2.78 7151 2.83 2.47 +.26 +34.3 ParkCity Q PCYG 40 15.00 8.10 49 8.40 220 9.41 8.35 -1.00 -12.0 ParkEl N PKE .40 2.4 40 20.46 13.88 27 17.01 345 17.77 16.97 -.54 -.2 ParkHot n N PK 2.20f 7.6 29.93 23.91 1002 29.00 6737 29.02 28.42 +.40 +.9 ParkNatl A PRK 3.84f 3.5 18 116.75 92.42 14 109.94 183 111.35 104.92 +4.70 +5.7 ParkOh Q PKOH .50 1.3 16 47.90 34.33 19 37.70 74 39.45 36.50 -1.15 -18.0sParkeBcp Q PKBK .48b 2.0 17 24.55 11.65 11 23.70 92 24.55 22.95 +.55 +15.3 ParkDrl N PKD 1.65 .49 651 .64 4158 .64 .57 +.05 -36.1 ParkerHan N PH 3.04f 1.8 20 212.80 151.17 2796 164.38 12472 177.46 154.20 -12.01 -17.6 ParkrVs rs Q PRKR 2.72 .70 46 .75 426 .79 .74 -.01 -29.2 ParsleyEn N PE 49 32.90 21.12 3890 29.59 27411 30.93 29.25 -.80 +.5 PrtnrCm Q PTNR 19 6.60 4.01 11 4.37 24 4.58 4.17 -.17 -28.9 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 2 25.17 11 25.22 25.02 +.01 -1.6 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 4 26.43 24 26.74 26.43 -.15 -1.5 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 15 27.60 54 27.88 27.34 -.35 -3.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.39 18 25.68 25.35 -.01 -3.3 PartyCity n N PRTY 15 17.00 9.50 514 16.00 2416 16.20 15.75 +.15 +14.7 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.53 5 15.76 10 16.42 15.58 +.18 +2.3 PatrkInd s Q PATK 22 72.35 42.77 395 58.35 2230 61.90 51.88 +4.95 -16.0 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 1 19.42 4 19.50 19.15 +.12 +8.8 PatriotTr n Q PATI 12 22.05 16.72 5 18.13 8 18.61 18.00 -1.17 +4.3 PatternEn Q PEGI 1.68 9.2 26.56 16.58 662 18.17 3319 18.33 17.66 +.27 -15.4 Patterson Q PDCO 1.04 4.4 13 48.30 21.09 1144 23.76 8880 23.91 22.22 +1.43 -34.2 PattUTI Q PTEN .16f .8 25.03 14.83 3781 21.13 18608 21.58 19.25 +1.14 -8.2 Pavmed n Q PAVM 9.31 1.35 32 1.62 334 1.80 1.52 +.02 -29.1 Paychex Q PAYX 2.24f 3.6 25 73.10 54.20 2024 61.58 14109 61.92 59.55 +1.24 -9.5 PaycomSft N PAYC 118.45 59.88 490 113.49 3492 116.63 107.45 -2.27 +41.3 Paylocity Q PCTY 57.16 39.14 270 54.53 1025 54.89 51.18 -1.05 +15.6 PayData rs Q PYDS 4.10 1.17 26 1.67 316 1.75 1.61 +.04 -34.0 PayPal n Q PYPL 47 86.32 43.95 9789 74.13 49045 79.45 73.64 -4.60 +.7 pdvWirelss Q PDVW 39.75 21.40 11 29.35 129 32.95 29.00 -2.15 -8.6 PeabodyE n N BTU .12p 41.98 22.58 1432 36.14 8077 38.93 35.52 -2.40 -8.2 PeakRsts Q SKIS .28 5.9 6.10 4.00 6 4.75 47 4.98 4.70 -.03 -12.0 PeapkGl Q PGC .20 .6 19 38.00 29.20 27 33.92 147 35.52 33.61 -.13 -3.1sPearson N PSO .80e 7.0 11.36 7.62 295 11.35 2573 11.36 10.79 +.35 +15.6 Pebblebrk N PEB 1.52 4.3 20 39.74 29.53 859 35.03 4277 35.87 34.17 -.64 -5.8 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.57 17 24.79 24.23 -.01 -2.8tPebbleb pfD N PEBpD 2.09 8.4 26.44 24.11 6 24.80 43 24.88 24.11 +.05 -3.7 Pedevco rs A PED 1.48 .26 66 .32 279 .35 .31 -.02 -.9 Pegasyst Q PEGA .12 .2 64.85 44.90 175 60.90 1468 62.45 59.65 -.90 +29.2 Pembina g N PBA 1.50 24 36.99 29.28 560 31.91 2625 32.51 31.14 -.22 -11.8 PengthE g N PGH .04 1.23 .54 540 .96 3509 .96 .73 +.20 +20.8 PnnNtGm Q PENN 55 33.30 17.56 1904 29.96 10214 30.95 25.99 +2.46 -4.4 PennVa n Q PVAC 48.17 31.00 161 45.79 598 47.03 45.30 -.17 +17.1 PennantPk Q PNNT .72 10.6 8 8.17 6.29 179 6.79 1067 6.95 6.73 -.13 -1.7 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 98 13.46 508 13.51 13.20 +.05 -1.9 Penney N JCP 9 5.73 2.35 9446 3.15 49011 3.15 2.86 +.25 -.3 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 2 43.59 22 44.78 42.81 -.61 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 67

tPennaRE N PEI .84 8.5 13 14.31 8.88 1524 9.92 6675 9.95 8.88 +.94 -16.6 PenRE pfB N PEIpB 1.84 8.4 25.77 20.21 8 21.90 43 21.97 21.20 +.20 -13.0 PenRE pfC N PEIpC 1.80 8.6 26.98 19.44 7 20.95 87 21.25 20.40 -.32 -19.1 PenRE pfD N PEIpD 1.72 8.6 25.83 19.01 6 20.00 60 20.61 19.71 -.58 -20.3 PennyMFn N PFSI 7 25.20 15.65 139 20.75 803 21.10 20.20 -.30 -7.2 PennyMac N PMT 1.88 10.6 18 18.46 14.87 320 17.66 1594 17.70 17.29 +.18 +9.9 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 8 25.70 110 25.80 25.45 +.03 +1.9 PennyM pfB N PMTpB 25.45 23.68 12 25.11 93 25.20 24.90 -.01 -.3 PensarAc n Q WRLS 10.17 7.75 9.80 13 9.90 9.79 +.01 +1.3 PensarA un Q WRLSU 11.48 10.02 0 10.46 8 10.46 10.41 +.03 +1.4 Penske N PAG 1.36f 3.0 11 54.83 38.33 512 45.90 2986 47.64 43.90 +2.00 -4.1 Pentair N PNR 1.38 2.1 20 74.84 59.13 1594 67.26 6079 70.92 66.26 -3.19 -4.8sPenumbra n N PEN 127.40 77.75 287 126.45 804 127.95 117.80 +1.70 +34.4 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 2342 18.66 15726 18.81 18.20 +.44 -.2 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 27 25.55 68 25.96 25.39 -.41 -9.8sPeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 68 36.26 217 38.03 35.71 +.16 +11.2 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 4 30.55 31 32.00 30.00 -.67 -.5 PeopFSvc Q PFIS 1.28 2.7 17 51.56 39.00 2 46.82 19 48.25 45.45 +1.46 +.5 PeopUtah n Q PUB .40f 1.3 29 33.90 24.63 27 31.95 94 32.95 31.55 -.80 +5.4tPepsiCo Q PEP 3.22 3.2 21 122.51 100.85 4766 101.71 31373 104.08 100.85 -.77 -15.2 Percptr Q PRCP .15 1.7 52 10.81 6.80 18 8.85 106 9.45 8.65 -.23 -8.7sPerficient Q PRFT 47 24.69 16.20 219 24.64 857 24.75 23.77 +.78 +29.2 PerfFood n N PFGC 22 35.25 24.83 580 32.65 3598 32.70 30.45 +1.80 -1.4 Performnt Q PFMT 3.52 1.52 31 3.05 202 3.12 2.93 +.06 +84.8tPerionNwk Q PERI 2.06 .71 10 .73 305 .76 .71 -.01 -29.1 PerkElm N PKI .28 .4 25 84.49 59.05 288 74.11 2405 75.55 72.15 -.49 +1.4sPermaFix Q PESI 4.50 3.10 34 4.45 109 4.50 4.25 +.08 +21.9 PermaPip Q PPIH 9.40 7.50 6 9.05 57 9.15 8.90 +.05 +.6 Prmian N PBT .56e 5.6 28 10.30 7.80 54 9.96 422 10.17 9.90 -.23 +12.3 PernixT rs Q PTX 7.15 2.00 26 2.40 556 2.65 2.27 +.02 Perrigo N PRGO .76f 1.0 95.93 63.68 1221 79.40 5872 82.85 77.56 -2.14 -8.9 PerryEllis Q PERY 7 28.00 16.35 27 26.37 285 26.65 25.55 +.63 +5.3 PershGld rs Q PGLC 3.31 1.83 4 2.04 110 2.07 2.00 +.02 -15.0 PetIQ n Q PETQ 28.23 17.03 850 22.68 1699 23.39 22.40 -.33 +3.8 PetMed Q PETS 1.00f 2.9 23 57.80 22.74 510 34.22 3017 36.25 33.50 -1.48 -24.8 PetChina N PTR .70e 1.0 82.33 60.69 76 73.33 466 75.26 72.51 -1.33 +4.8 PetroArg N PZE .07e 14.80 10.35 8 11.21 202 12.03 10.90 -.33 -17.5 PetrbrsA N PBR/A 13.92 6.96 5263 13.17 26828 13.25 12.39 +.03 +34.0 Petrobras N PBR 14.93 7.61 11734 14.14 64106 14.25 13.29 -.16 +37.4 PtroqstE rs N PQ 2.65 .47 99 .56 1130 .62 .51 +.03 -70.5 Pfenex A PFNX 6.77 2.07 96 5.75 436 5.94 5.35 +.30 +116.2 Pfizer N PFE 1.36 3.7 15 39.43 31.67 13592 37.00 122552 37.27 36.51 +.37 +2.2sPFSweb Q PFSW 9.92 5.90 5 9.36 84 9.92 9.00 -.46 +26.0 PhlpsSelEn N DSE 1.26 21.4 7.99 4.89 80 5.88 476 5.98 5.67 +.10 +.5 PhibroAH Q PAHC .40 .9 28 44.55 28.30 100 42.90 384 44.48 42.15 -1.10 +28.1tPhilipMor N PM 4.28 5.2 21 123.55 80.48 6592 82.56 49862 84.59 80.48 -1.71 -21.9sPhilipsNV N PHG .88e 2.1 42.66 34.35 711 42.75 5858 42.87 41.90 +2.16 +13.1sPhillips66 N PSX 2.86f 2.6 25 113.27 75.85 2049 111.34 12411 113.27 107.52 +.35 +10.1 Phill66LP N PSXP 2.71f 5.4 21 56.48 44.40 184 49.87 1262 51.99 49.20 +.47 -4.7 PhxNMda N FENG 66 8.14 2.43 140 3.97 724 4.18 3.82 -.09 -38.8 PhotrIn Q PLAB 46 11.75 7.20 350 7.80 2189 8.05 7.65 +.10 -8.5 PhysRltTr N DOC .92f 6.1 25 21.85 14.13 1398 14.97 7787 15.07 14.34 +.47 -15.7 PiedmOfc N PDM .84 4.7 8 22.35 16.69 565 18.02 3624 18.07 17.21 +.76 -8.1tPier 1 N PIR .28 12.1 12 6.93 2.15 1616 2.32 13002 2.61 2.15 -.32 -44.0 PierisPhm Q PIRS 9.75 2.28 198 6.31 1613 6.58 6.24 -.25 -16.4 PilgrimsP Q PPC 10 38.39 20.28 1433 22.45 5866 23.28 22.24 -.30 -27.7 PimUS Eq n N MFUS 29.49 25.01 1 27.70 10 27.76 27.15 +.12 +.3 Pim IntEq n N MFDX 28.41 25.32 3 26.97 15 26.99 26.66 +.07 +.9 PimEmMkt N MFEM 28.32 24.30 4 26.06 28 26.06 25.46 +.07 -.4 PimcoCA N PCQ .92 6.2 17.89 14.43 16 14.82 271 14.83 14.58 +.08 -14.2tPimcoCA2 N PCK .65 8.0 10.42 8.01 49 8.09 320 8.16 8.01 -.01 -20.4 PimcCA3 N PZC .72 7.4 12.97 9.55 18 9.79 173 9.83 9.56 +.11 -6.2 PimcoCp&I N PCN 1.35 7.9 17.95 15.84 61 17.05 279 17.10 16.66 +.37 -.9sPimCpOp N PTY 1.56a 8.9 17.43 15.85 264 17.51 1326 17.58 17.00 +.48 +6.4 PimDyCrd N PCI 1.97 8.6 23.53 21.59 488 23.00 2265 23.08 22.79 +.03 +2.5 PimDyInco N PDI 2.65a 8.6 31.61 28.60 219 30.76 1185 30.98 30.54 -.17 +2.4 PimcIncStr N PFL 1.08 9.1 12.44 11.15 61 11.87 436 11.88 11.70 +.16 +1.6 PimIncStr2 N PFN .96 9.1 10.89 10.00 120 10.51 724 10.51 10.33 +.15 +.8 PimStPls N PGP 2.20 16.4 19.85 12.37 19 13.42 382 13.64 13.20 -.02 -12.7 PimcoHiI N PHK 1.24 15.6 8.96 7.19 414 7.94 2574 7.94 7.66 +.25 +6.4sPimIncOpp N PKO 2.28a 8.4 27.50 24.50 41 27.24 585 27.50 26.97 +.24 +5.1 PimcoMuni N PMF .98 7.7 14.23 12.29 37 12.63 335 12.69 12.46 +.15 -2.8 PimcoMu2 N PML .78 6.2 13.56 11.80 84 12.57 766 12.73 12.47 -.14 -4.6 PimcMu3 N PMX .75 6.6 12.28 10.76 54 11.39 356 11.46 11.29 +.06 -1.6 PimcoNY N PNF .68 5.9 13.63 11.26 51 11.54 164 11.67 11.30 +.15 -9.7tPimcoNY2 N PNI .80 7.6 12.51 10.42 54 10.52 158 10.58 10.42 -12.3 PimcNY3 N PYN .63 7.2 10.27 8.55 68 8.70 151 8.83 8.58 +.11 -12.3 PimcoStrIn N RCS .96 10.3 10.65 8.62 49 9.32 551 9.36 9.02 +.05 +1.5 PingtanM Q PME .04 1.1 22 5.08 1.99 78 3.50 577 3.61 3.32 -.02 +14.8 PinnclEnt Q PNK 33.59 18.30 503 31.98 1960 32.45 30.44 +.80 -2.3 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 444 65.25 2816 66.00 63.75 +1.45 -1.6 PinnaclFds N PF 1.30 2.1 12 66.67 52.25 2977 61.19 10109 61.76 59.77 +.61 +2.9 PinWst N PNW 2.78 3.4 19 92.42 73.81 868 81.61 5397 81.85 77.95 +3.59 -4.2 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 69 14.92 268 15.00 14.77 +.08 -5.3 PionEnSvc N PES 4.15 1.60 319 3.50 2234 3.65 3.10 +.30 +14.8 PionFltRt N PHD .72 6.2 12.39 11.27 217 11.57 375 11.68 11.53 +.03 +.9 PionHiIn N PHT 1.14 12.1 10.12 9.29 54 9.44 521 9.51 9.37 +.06 -2.8 PioMuAdv N MAV .84 7.9 11.88 10.50 60 10.65 203 10.71 10.60 -.06 -6.3 PioMunHi N MHI .84 7.5 12.35 11.10 49 11.20 306 11.25 11.13 -.04 -5.5sPioNtrl N PXD .32f .2 201.63 125.46 938 199.29 7663 201.63 192.63 +4.34 +15.3 PioneerPw Q PPSI 13 7.95 4.75 1 5.85 6 5.95 5.85 -.09 -23.1 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 178 75.45 451 85.00 75.40 -8.10 -12.5 PitnyBw N PBI .75 6.9 7 16.25 9.50 1574 10.84 7140 11.03 10.54 +.11 -3.0 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 83 25.09 260 25.24 24.93 -.06 +2.9sPivotSft n N PVTL 19.00 15.11 18.62 11017 19.00 15.81 +2.89 +18.4 Pixelwrks Q PXLW 7.05 3.50 270 4.16 1444 4.36 4.08 -.09 -34.3 PlainsAAP N PAA 1.95 8.1 31 29.46 18.38 2113 24.14 12621 25.32 23.86 -.53 +17.0 PlainsGP rs N PAGP 1.70 26 30.11 18.98 900 24.87 7521 25.64 24.43 -.15 +13.3sPlanetFit n N PLNT 96 41.50 19.79 666 40.50 4047 41.50 39.50 -.37 +17.0sPlantron N PLT .60 .9 21 65.99 41.28 137 65.39 846 65.99 64.73 +.42 +29.8 PlatfmSpc N PAH 14 14.82 9.09 3516 10.27 13772 10.41 10.00 +.07 +3.5sPlatEag n Q EAGL 11.82 9.60 9.85 22 11.82 9.80 +.25 +1.0 PlatEag un Q EAGLU 11.00 8.00 0 10.14 59 10.16 10.10 +.01 +1.2tPlatGpM rs A PLG 1 1.23 .21 424 .22 2802 .24 .21 -.02 -28.3sPlayAGS n N AGS 23.81 16.66 24 22.72 429 23.81 22.42 -.13 +22.8 PlayaHot n Q PLYA 12.27 9.41 118 10.35 1088 10.80 10.11 -4.1 Plexus Q PLXS 20 66.78 49.06 326 55.56 1487 63.75 53.21 -6.73 -8.5 PlugPowr h Q PLUG 3.21 1.53 3698 1.82 16498 1.95 1.76 -.10 -22.9sPlumasBc Q PLBC .36f 1.3 15 28.20 17.93 7 27.60 20 28.20 26.15 +1.28 +19.0 PluristemT Q PSTI 10 2.12 1.06 164 1.24 1124 1.28 1.20 +.04 -10.1tPlymInd n A PLYM 1.50 8.7 19.00 16.20 12 17.17 61 17.17 16.20 +.37 -7.1tPlymInd pfA A PLYMpA 1.88 7.9 26.07 23.68 5 23.78 21 24.64 23.68 -.92 -5.4 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 1 19.00 6 19.20 19.00 -.20 -9.5 PointrTel h Q PNTR 20 19.65 8.65 11 14.40 75 15.15 14.15 -.95 -22.6 PointsInt g Q PCOM 45 12.49 7.70 32 10.34 469 10.99 10.01 -.28 +.5 PolarPwr n Q POLA 7.62 4.01 4 6.19 46 6.30 6.00 -.07 +23.6 Polaris N PII 2.40 2.3 29 137.66 82.77 967 104.50 7123 121.88 103.45 -15.14 -15.7 Polarity rs Q COOL 32.63 10.33 211 17.74 1144 18.28 16.26 +.68 -23.6 PolyMet g A PLM 1.36 .57 193 .82 1959 .85 .78 -.03 -4.5 PolyOne N POL .70f 1.6 20 47.48 34.15 524 43.15 2472 44.91 41.06 -1.15 -.8 Pool Corp Q POOL 1.48 1.1 29 150.26 97.25 231 138.93 1505 143.94 135.76 -2.20 +7.2 PopeRes Q POPE 2.80 4.0 31 79.50 66.60 0 69.80 4 70.00 68.53 -1.15 +.1sPopular Q BPOP 1.00 2.1 24 47.81 32.04 1365 47.87 5950 48.11 43.90 +3.58 +34.9 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 6 24.40 33 24.58 24.40 -.16 +.5 PopCpII pf Q BPOPM 1.53 6.7 24.20 17.66 22.74 12 22.84 22.48 +.33 +.6 PorterBc rs Q PBIB 15.55 8.85 13.27 12 13.31 13.15 +.12 -7.3 PortGE N POR 1.45f 3.4 20 50.11 39.02 921 42.33 3240 42.59 40.15 +2.16 -7.1 PortolaPh Q PTLA 67.10 30.10 710 34.19 4989 35.50 32.71 +.94 -29.8 PostHldg N POST 88.93 70.66 328 80.39 2654 81.12 76.62 +3.58 +1.5 Potbelly Q PBPB 14.28 10.50 85 11.65 530 11.75 11.15 -.05 -5.3 PotltchDel Q PCH 1.60 3.0 29 56.35 43.15 369 52.65 1889 52.95 51.65 +.25 +5.5 PowellInds Q POWL 1.04 3.4 38.73 22.80 30 30.56 157 31.48 30.46 -.41 +6.7 PwrInteg Q POWI .64f .9 37 86.60 60.55 427 68.00 1617 70.98 65.62 -2.85 -7.5tPowrREIT A PW 8.69 5.70 6.28 18 6.28 5.70 +.18 +2.0 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 2 77.22 11 77.22 74.87 +2.22 -5.9 PS SPXDn N PHDG .41e 1.3 34.48 24.83 7 27.93 35 28.00 27.68 +.10 +2.3 PS GrMult N PSMG 14.48 12.63 0 13.82 2 13.88 13.73 -.13 PS BalMul N PSMB 13.94 12.78 13.34 1 13.47 13.28 +.09 -1.0 PS ModCon N PSMM 14.45 12.69 1 12.98 2 13.04 12.97 -.11 -1.1 PS Consrv N PSMC 12.98 12.61 1 12.72 10 12.72 12.63 +.02 -1.1 PS VarRate Q VRIG .57 2.3 25.35 25.06 154 25.14 449 25.16 25.10 -.03 -.3 PS MStrAlt Q LALT 23.50 19.26 22.10 7 22.21 21.82 -.16 +4.0tPSCrudeDS N DTO 173.13 63.55 1 65.08 14 67.50 63.55 -.42 -26.7sPSCrudeLg N OLO 6.04 3.71 3 5.98 25 6.04 5.88 +.06 +17.3 PwshDB N DBC 17.62 13.69 1520 17.48 9634 17.51 17.29 +.01 +5.2 PwShCurH N DBV 24.90 21.17 1 24.05 30 24.10 23.84 +.16 +1.4sPS Engy N DBE 16.10 10.78 21 15.99 218 16.10 15.79 +.11 +10.0 PS PrcMet N DBP 40.26 35.71 10 38.65 89 38.96 38.40 -.54 +.4 PS Silver N DBS 27.91 23.50 25.16 3 25.51 25.16 -.99 -3.3 PS Agri N DBA 20.38 18.18 364 19.22 1728 19.22 18.74 +.37 +2.5sPS Oil N DBO 11.90 7.40 553 11.74 11305 11.90 11.59 +.03 +15.7 PS Gold N DGL 43.28 38.49 3 41.88 51 42.17 41.62 -.37 +1.3 PS BasMet N DBB 19.94 15.29 65 18.62 1035 19.09 18.47 -.99 -4.1 PS USDBull N UUP 25.76 23.09 827 24.03 5147 24.12 23.80 +.31 PS USDBear N UDN 23.27 20.96 92 22.47 629 22.68 22.38 -.30 +.4 PShPuLgGr N PXLG .42e .8 50.50 38.33 8 48.18 69 48.40 46.74 +.04 +6.1 PSOpYCmd Q PDBC 18.50 14.95 1172 18.35 4197 18.39 18.15 +5.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 6 38.53 45 38.65 37.90 +.35 -.5sPSAerDef N PPA .50e .9 59.40 43.89 96 56.18 738 59.40 56.11 -2.52 +4.2 PwShBio N PBE .57e 1.2 54.28 41.36 2 49.02 41 49.02 47.30 +.35 +3.9 PS BldCns N PKB .07e .2 36.44 28.22 31 30.86 162 31.21 30.05 +.15 -11.0 PwSGDrChi Q PGJ .20e .4 50.87 34.94 10 45.06 181 45.96 43.75 -.53 +.5 PwSClnEn N PBW .07e .3 26.35 3.95 21 25.08 147 25.61 24.61 -.43 -1.1 PwShDiv Q PFM .50e 2.0 27.77 23.66 49 25.41 103 25.59 25.00 +.07 -3.9 PS EnEx N PXE .50e 2.1 24.52 17.35 17 23.93 138 24.46 23.31 +.28 +4.5 PwSFoodBv N PBJ .41e 1.2 34.97 30.89 3 33.11 82 33.21 32.39 +.73 -2.2 PwShHiYD Q PEY .54 3.1 18.61 16.45 70 17.26 678 17.31 17.00 +.16 -3.1 PwSIntlDv Q PID .65e 4.1 17.38 14.91 194 15.90 994 15.93 15.64 +.04 -3.9 PwSLgCG N PWB .21e .5 45.22 34.75 20 43.67 161 44.08 42.33 -.14 +5.3 PwSLgCV N PWV .69e 1.9 40.51 34.60 79 36.47 363 36.94 36.10 -.17 -6.0 PwShLeis N PEJ .15e .3 46.77 39.50 2 45.05 91 46.16 44.79 -.49 +1.9 PowShMkt N PWC .97e 1.0 103.21 82.88 2 97.67 8 98.79 96.12 -.33 +2.5 PwShMda N PBS .27e .9 31.86 26.19 30 29.10 51 30.02 29.05 -.80 +3.5 PwSMidGr N PXMG .19e .4 47.84 34.67 13 45.84 60 46.42 44.69 -.33 +8.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 30.91 21 31.01 30.46 +.33 -1.2 PwShNetw N PXQ 52.10 42.37 1 50.10 40 51.63 49.75 -1.16 +8.3 PS OilSv N PXJ .28e 2.9 10.76 7.99 20 9.72 72 9.85 9.54 +.14 +1.9 PwSNsdMo Q DWAQ .06e .1 114.32 85.06 0 104.79 4 105.71 103.56 -.91 +2.1 PwSPharm N PJP 3.84e 4.3 71.42 57.93 15 62.62 129 62.76 61.12 +.13 -2.4 PS Retail N PMR .34e .9 40.82 32.00 36.59 1 36.59 35.77 +.86 -1.6 PwSSmGr N PXSG .08e .2 34.90 27.86 5 33.52 13 34.07 33.22 -.35 +4.3 PwSSmVal N PXSV .60e 2.0 32.10 27.39 2 30.55 24 30.72 30.26 -.02 -.8 PwSSemi N PSI .04e .1 58.15 41.22 131 49.54 483 50.92 48.49 -.96 -1.8 PwShSoft N PSJ .10e .1 73.27 53.26 5 70.95 51 72.29 69.00 -.73 +11.7 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.18 18 27.24 26.30 +.87 -2.3 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 96 29.77 611 29.94 29.11 -.06 -2.2 PwSWtr Q PHO .18e .6 31.82 26.16 44 30.46 244 31.28 30.11 -.68 +.6 PwSZMicro N PZI .15e .8 19.90 17.23 0 19.32 2 19.48 19.30 -.11 -.1 PSNasIntnt Q PNQI 141.10 95.97 33 128.91 256 131.43 123.68 -1.74 +11.4 PSMoment Q PDP .11e .2 55.77 45.07 84 53.11 459 53.84 51.84 -.43 +2.9 PSWHPrgE N PUW .17e .7 28.11 24.08 0 24.95 6 25.52 24.95 -.61 -7.7 PSPrivEq N PSP .66e 5.4 13.52 11.71 64 12.21 417 12.28 12.06 -.06 -1.9 PSFinPf N PGF 1.11 6.1 19.17 18.01 104 18.31 993 18.40 18.23 -.13 -3.0 PSCleantch N PZD .44e 1.0 45.28 36.97 3 42.69 22 43.54 42.21 -.71 +1.0 PSBuybk Q PKW .52e .9 63.49 50.99 20 57.41 246 57.94 56.85 -.09 -2.7 PSh Tech Q PTF .26e .5 60.98 44.43 0 57.23 17 57.90 55.27 -.61 +8.6 PSh Hlthcr Q PTH 83.20 52.88 9 79.04 46 79.04 75.05 +.54 +9.7 PSh Inds Q PRN .19e .3 64.86 51.79 23 58.30 31 60.89 58.15 -2.60 -4.3 PSh Fincl Q PFI .14e .4 37.29 29.42 1 35.49 20 35.81 34.99 +.06 +1.1sPSh Engy Q PXI .69e 1.7 42.58 30.10 78 41.77 142 42.58 41.06 -.17 +5.8 PSh CnsStp Q PSL .67e 1.0 69.99 58.07 5 67.90 31 68.32 66.91 +.08 +4.3 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 3 50.80 8 50.94 49.26 +.81 +1.0 PSh BasM Q PYZ .61e .9 75.26 58.94 3 68.19 17 70.03 67.79 -2.06 -3.5 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 43.51 13 44.01 43.18 -.08 +.2 PSRslMdC N EQWM .49e 1.0 50.09 42.74 0 47.59 3 48.00 46.97 +.23 -.3 PSRussl200 N EQWL .80e 1.5 56.31 46.18 0 52.90 6 52.92 50.65 +.31 -.2 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.90 18 131.52 156 132.90 130.34 -.58 +1.3 PS US1K N PRF 1.91e 1.7 120.82 100.57 72 112.12 501 112.65 110.27 +.33 -1.3 PSDvMom Q PIZ .26e .9 29.70 23.97 10 27.40 202 27.91 27.06 -.61 -.8 PSEmMom Q PIE .12e .6 22.22 16.23 159 20.94 388 21.19 20.58 -.30 +1.9 PS EmgInf N PXR .50e 1.3 41.00 33.57 0 37.37 3 37.64 36.98 -.11 +.8tPS US Ag n N PBND 25.01 24.08 24.13 11 24.15 24.08 -.17 -3.5 PS Dv exNA N PBDM 27.90 25.06 25.95 2 26.25 25.95 -.39 -.3 PS USA SC n N PBSM 27.66 24.80 1 26.90 3 27.32 26.90 +2.10 +1.2 PS Rs1000 n N USEQ 29.01 24.69 7 27.16 44 27.21 26.84 -.06 -1.6 PS SP SC n N XSHQ 28.90 24.10 27.32 2 27.32 27.05 -.01 +1.2 PS SP IntD N IDHD 30.80 27.73 2 29.13 13 29.49 28.90 -.17 +.7 PS SC High N XSHD 26.03 23.12 24.01 8 24.05 23.87 -.02 -4.6 PS TrCol n N CLTL 106.03 105.27 105.75 2 105.78 105.75 -.01 +.4 PS LowVRot N DWLV 33.00 27.12 9 31.55 30 31.81 31.01 -.23 +1.3 PShTact n Q DWIN 1.18 4.7 28.33 24.71 5 24.99 43 25.06 24.72 +.03 -7.0 PSBldABd N BAB 1.31 4.4 30.98 29.30 135 29.51 753 29.64 29.41 -.19 -3.8 PS Rs1KLB Q USLB 32.32 28.13 2 30.86 18 30.86 30.60 +.06 -1.1 PS IntlLB Q IDLB 32.01 26.62 3 30.82 18 30.85 30.29 +.26 +2.2 PS DWAtac Q DWTR 30.31 24.34 3 28.50 23 29.07 28.03 -.36 +.9 PS SC CnDs Q PSCD .35e .6 63.76 50.36 1 61.36 23 61.36 59.59 +1.26 +.3 PS LowVol N XRLV .46 1.4 36.20 29.47 13 33.94 93 34.40 33.43 -.34 -.1 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 37 31.05 136 31.12 30.51 +.05 -.4 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 2 24.53 40 24.55 24.43 -.01 -1.4tPS VarPfd N VRP 1.20 4.8 26.49 24.86 266 24.88 1922 25.10 24.86 -.27 -3.0 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 2 71.13 13 71.20 69.69 +.93 -4.9 PS IntBybk Q IPKW .29e .8 40.14 30.89 14 37.50 137 38.01 37.25 -.38 -.2 PS SCLowV N XSLV .73e 1.6 48.33 42.09 72 45.73 354 46.01 45.44 -.06 -1.1 PS MCLwV N XMLV .64e 1.4 46.85 41.65 81 45.38 365 45.45 44.70 +.36 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 373 39.94 2238 40.04 38.98 +.61 -5.9 PS EMLwV N EELV .60e 2.3 27.59 23.14 78 26.39 376 26.43 25.96 +.03 +4.2 PS EMkMom N EEMO 22.52 16.49 51 19.79 195 20.08 19.48 -.17 -3.6 PSS&PMom N SPMO 38.04 28.25 5 35.94 261 36.42 34.75 -.25 +4.4 PS IntLwV N IDLV 1.11e 3.3 35.35 31.42 32 33.53 376 33.54 33.09 +.13 -.4 PSS&PVal N SPVU 37.53 30.19 1 34.54 9 34.54 34.00 +.15 -.6 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 0 27.46 4 27.59 27.08 +.13 +.3 PS SC Egy Q PSCE .14e .9 17.23 11.37 10 16.24 91 16.40 15.64 +.48 +5.5 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 32 23.67 416 23.73 23.62 -.05 -.7 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 2 58.12 39 58.53 57.06 +1.25 +3.8 PS SmCMo Q DWAS .07e .1 53.05 40.05 6 49.94 82 50.78 49.16 -.62 +2.5 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 399 55.89 6816 56.66 55.00 +.47 +1.6sPS YuanDS N DSUM .77 3.2 24.71 21.91 14 24.43 212 24.71 24.27 -.17 +5.6tPS FdIGBd N PFIG .67 2.7 26.70 24.60 32 24.72 216 24.73 24.60 -.06 -3.3 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 3945 23.13 18509 23.15 23.07 -.01 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 3 62.00 20 62.45 61.39 -.08 +4.4 PS SP LwV N SPLV .85 1.8 49.36 43.38 1201 46.88 6707 47.05 46.06 -.10 -1.8 PSKbwHiDv Q KBWD 2.10 9.1 24.94 21.09 31 23.10 235 23.15 22.73 +.13 -2.2 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 9 54.58 35 54.86 53.96 +.54 +.1 PSKbwReit Q KBWY 2.58 8.1 39.23 29.75 98 31.79 367 31.87 30.43 +.90 -10.2 PS SP HiB N SPHB .49e 1.2 46.04 35.94 51 42.51 332 43.29 41.78 -.46 PS IntlBd N PICB .57 2.1 28.77 25.34 32 27.30 215 27.54 27.08 -.39 -1.0 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 4 52.05 22 52.36 51.74 +.36 -1.5 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 55 22.97 335 23.01 22.79 -.12 -3.9 PS SCMatl Q PSCM .41e .8 55.75 43.76 4 51.66 11 53.15 51.61 -1.86 -1.3 PS SC Info Q PSCT .08e .1 83.13 71.05 16 76.67 53 79.81 76.44 -2.65 +.3 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.97 18 18.98 18.65 +.07 -3.5 PS SC Ind Q PSCI .54e .8 67.63 52.88 2 63.96 11 65.90 63.69 -1.40 -.9 PS SC HCre Q PSCH 118.29 79.74 26 115.53 194 117.41 113.23 -.95 +17.3tPSVrdoTF N PVI 26.18 24.51 1 24.90 27 24.91 24.51 +.02 tPShCalMu N PWZ .80 3.1 26.50 25.41 47 25.54 475 25.65 25.41 -.08 -3.2tPShNYMu N PZT .86 3.6 24.80 23.71 3 23.79 36 23.93 23.71 -.17 -3.5tPShNatMu N PZA .87 3.5 25.90 24.84 172 24.89 1174 25.06 24.84 -.22 -3.6tPSh1-30Tr Q PLW .66 2.1 33.52 30.98 11 31.28 96 31.30 30.98 -.01 -4.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 214 18.44 1989 18.54 18.38 -.11 -2.7 PwShPfd N PGX .86 6.0 15.20 14.10 682 14.35 7066 14.45 14.30 -.15 -3.4tPShEMSov N PCY 1.50 5.4 30.23 27.46 1005 27.56 6213 27.71 27.46 -.23 -6.7 PShGClnEn N PBD .17e 1.3 13.78 11.33 2 12.89 19 13.15 12.61 -.05 -1.9 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 5 26.16 28 26.21 25.64 -.07 +.5 PSEmgMkt N PXH .49e 2.1 25.32 19.20 454 22.94 1093 23.06 22.45 +2.7 PSDvMxUSs N PDN .53e 1.5 36.59 29.75 4 34.71 73 34.79 34.18 -.06 +.9 PSDvxUS N PXF 1.11e 2.4 48.75 40.73 125 45.96 1471 46.12 45.43 -.02 +1.2 PShIntlDev N IDHQ .33e 1.4 25.51 21.50 0 23.95 14 24.11 23.64 -.15 -.9 PSAsxJ N PAF 1.91e 3.3 62.67 53.50 2 58.32 3 58.37 57.99 +.26 -1.0 PSIndia N PIN .12e .5 27.95 22.54 95 25.68 266 25.70 25.03 +.45 -2.7 PwShs QQQ Q QQQ 1.52e .7 175.21 133.80 51031 162.09 259662 164.41 156.47 -.21 +4.1 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 64 21.42 655 21.46 20.93 +.12 -.1 PranBio rs Q PRAN 3.79 1.75 3 2.00 51 2.09 1.89 -.08 -35.9 Praxair N PX 3.30 2.2 35 166.95 122.90 1734 153.23 9384 156.68 144.90 +2.55 -.9 Precipio n Q PRPO 28.16 .37 473 .41 1498 .45 .39 -.04 -66.0 PrecDrill N PDS .28 4.01 2.26 2294 3.46 10373 3.55 3.08 +.26 +14.6 PrecTh rs Q AIPT 2.50 .81 237 1.01 1318 1.15 .81 +.12 PfdAptCm N APTS 1.00 6.8 22.71 13.60 208 14.75 1264 14.76 13.85 +.56 -27.2 PfdBkLA Q PFBC .88 1.3 18 67.65 48.89 45 65.48 326 67.51 65.11 -.77 +11.4 PrefrmdLn Q PLPC .80 1.2 32 85.63 44.80 6 68.70 37 69.86 64.11 +2.23 -3.3 PremFin Q PFBI .60 3.0 13 22.92 16.78 5 19.93 33 20.20 19.76 -.05 -.7 Premier Q PINC 36.50 27.16 428 33.45 2370 33.62 32.35 +.83 +14.6 Presbia n Q LENS 7.14 1.86 1 2.24 12 2.43 2.20 -.09 -40.7 Presidio n Q PSDO 19.74 12.75 115 15.30 357 16.31 15.29 -.61 -20.2 Prestige rs N PBH 3 288.05 30.04 671 30.82 3262 32.34 30.10 +.57 -30.6 Pretium g N PVG 12.44 6.17 1034 6.80 5602 7.20 6.71 -.44 -40.4 PriceTR Q TROW 2.80 2.5 20 120.07 67.62 1393 114.02 8144 114.17 105.90 +5.58 +8.7 PrSmrt Q PSMT .70 .8 36 93.55 77.50 77 88.60 684 89.60 87.95 +.20 +2.9sPrmEgy Q PNRG 70.30 39.80 0 67.00 2 70.30 65.06 +2.00 +30.1 Primerica N PRI 1.00f 1.0 13 108.05 70.00 94 98.00 712 98.60 96.05 +.50 -3.5 PrimoWtr Q PRMW 13.86 10.47 114 12.80 683 12.92 12.41 +.29 +1.8 Primoris Q PRIM .24 .9 18 30.00 21.84 79 25.94 964 27.02 25.69 -.35 -4.6 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.12 1 40.12 40.00 -.12 -2.8 PrinPrice Q PSET .16e 34.46 28.19 32.18 5 32.18 32.18 -1.12 PrinShHld Q PY .33e 34.81 27.98 0 32.28 1 32.28 31.86 -.08 -1.0 PrinHlIn ef Q BTEC 35.50 25.39 0 31.86 1 31.96 31.22 -.25 +1.3 PrinMill ef Q GENY .06e 38.17 27.38 0 35.30 16 35.46 34.43 -.09 +1.7 Prin US SC Q PSC 33.19 27.61 1 31.53 3 31.77 31.33 -.35 -.6 PrinActGl N GDVD 29.52 24.97 27.73 3 27.94 27.68 -.38 -1.0 Prn MegC n N USMC 28.10 24.58 4 25.50 18 25.57 25.02 +.04 -2.9tPrinSpec n N PREF 101.70 96.80 1 96.96 19 97.17 96.80 -.15 -3.4 PrinFncl Q PFG 2.08f 3.4 12 75.59 57.62 2129 60.46 8517 62.07 58.78 -.43 -14.3 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 16 16.87 84 16.94 16.41 +.36 -1.9 ProAssur N PRA 1.24a 2.6 27 63.45 45.20 100 47.90 675 48.15 46.75 +.85 -16.2 ProDex Q PDEX 28 8.00 4.55 4 6.70 19 6.85 6.60 -.15 -1.5 ProLogis N PLD 1.92f 2.9 25 67.53 53.15 1687 66.58 10509 67.00 64.21 +1.59 +3.2 ProPetr n N PUMP 22.88 10.84 1022 18.50 7735 19.49 18.01 -.31 -8.2 ProPhaseL Q PRPH 3.43 1.84 3 2.94 9 2.95 2.86 -.03 +35.5 ProQRTher Q PRQR 6.90 2.75 18 3.80 233 3.80 3.20 +.25 +17.8 ProShtDow N DOG 18.13 13.89 1213 15.01 8360 15.31 14.85 +.11 +.5 ProShtMC N MYY 12.80 10.71 12 11.19 191 11.29 11.05 +.09 -.1 PrUltDow s N DDM .79e .6 152.41 90.84 142 125.56 1601 128.39 120.67 -1.68 -5.0 ProUltMC N MVV .11e .1 136.15 96.65 18 120.45 138 123.46 118.04 -1.14 -2.1 PrUltQQQ s N QLD 91.48 56.21 2155 77.53 10332 79.71 72.30 -.35 +5.7 ProUltSP s N SSO .40e .4 125.72 84.32 1864 107.43 12619 108.61 102.89 -.15 -1.8sPrUShCnG N SZK 16.68 12.80 3 16.17 10 16.68 16.17 -.09 +18.9 ProShtHY N SJB 23.95 22.91 63 23.23 663 23.38 23.20 +.04 +.5 ProUShBM N SMN 19.26 11.73 3 13.57 31 14.05 13.07 +.55 +2.8 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 92 73.12 195 73.23 70.77 +.47 -12.5tPro7-10yrT N UST .42e .8 60.83 52.55 7 53.08 37 53.10 52.55 -.03 -7.5 PrUltBio s Q BIB 69.62 44.62 74 53.24 559 53.53 50.02 +.57 -5.0 ProSShOG N DDG 27.58 21.35 0 22.06 6 22.20 21.96 -.09 -4.0 ProSShFn N SEF 13.95 10.90 2 11.55 26 11.72 11.50 -.01 -.2 ProLCCre s N CSM .67e 1.0 71.46 58.29 37 67.18 129 67.37 65.69 +.26 +.6 ProHdgRep N HDG 46.26 43.81 3 45.27 14 45.34 45.04 -.02 -.1 ProUltEM N EET 114.48 66.00 3 92.08 22 92.08 87.38 -2.0 ProRafiLS N RALS .62e 1.7 38.56 36.48 37.10 1 37.32 37.10 +.17 -1.4sProUSL7-10T N PST 23.49 20.50 34 23.25 299 23.49 23.22 +.01 +7.9 ProShtEafe N EFZ 28.71 23.78 2 25.14 10 25.41 25.12 +.01 -1.3 ProShtEM N EUM 21.85 16.23 710 17.65 3524 18.13 17.63 -1.7 ProUltSEM N EEV 12.51 6.82 22 7.92 210 8.38 7.90 -.02 -5.4 ProUltRE s N URE 68.58 50.79 33 57.84 107 58.09 54.39 +2.88 -12.3 ProUltFin s N UYG .51e .4 143.58 92.46 16 124.12 141 125.98 120.13 +.29 -3.0 ProShtRE N REK 17.94 15.62 6 16.69 22 17.22 16.69 -.49 +5.5 ProShtChi50 N YXI 24.68 16.42 4 18.49 11 18.77 18.26 -.25 -3.9 ProUltSem s N USD 162.32 76.59 14 123.83 60 128.93 115.58 -1.09 +1.1 ProUltUt s N UPW 54.09 37.86 2 45.48 6 45.48 42.93 +2.21 -3.3 PrUltTech s N ROM 111.39 63.94 58 92.90 440 95.56 87.26 -1.22 +5.9 ProUltO&G N DIG .46e 1.1 46.10 28.35 54 40.73 505 41.69 39.23 +.54 +2.9 ProUltInd s N UXI 83.64 52.38 1 67.00 4 73.02 66.50 -4.96 -8.3 PrUltHCr s N RXL .63e .7 107.49 69.80 5 88.39 18 88.60 84.25 +2.69 +.2 ProUCnsSv s N UCC 99.90 64.24 1 85.43 4 87.08 81.62 +.21 +4.9tPrUCnsGd s N UGE 52.04 38.68 1 39.41 6 39.95 38.68 -1.25 -19.6 ProUBasM N UYM .15e .2 82.75 52.33 2 67.87 18 70.56 65.21 -2.64 -8.3 PrUlPR2K s N URTY 95.99 56.50 50 82.86 315 86.04 80.31 -1.51 +.6 PUltM400 s N UMDD .03e 134.39 80.45 0 110.46 13 113.99 106.64 -.55 -5.5 ProUltSC s N SAA 108.67 75.95 102.50 2 104.23 102.08 -.87 +1.8 ProUPD30 s N UDOW 116.82 53.75 909 85.44 6675 88.46 80.50 -1.86 -9.4 PrUltPQ s Q TQQQ 190.52 90.86 6863 146.43 35588 152.65 131.88 -1.08 +5.6 ProUlR2K s N UWM 78.13 54.70 121 71.58 674 73.35 70.11 -.82 +1.3 ProSht20Tr N TBF 23.78 21.58 447 23.28 2596 23.66 23.25 -.07 +6.4 PUltSP500 s N UPRO .21e .2 172.45 95.06 1582 133.68 10615 136.05 125.41 -.39 -4.6 ProUChin50 N XPP 113.86 54.04 5 83.62 49 86.00 81.26 +1.58 -.3 PrUSSilv s N ZSL 40.09 27.80 11 32.84 155 33.23 31.85 +2.22 +4.6 PUVixST rs N UVXY 63.52 8.52 24486 15.02 164408 17.49 14.58 -.56 +47.1 ProVixST rs N VIXY 53.64 21.24 1398 34.29 7553 37.92 33.55 -.77 +48.1sPS Crde n N OILU 55.85 14.90 117 52.92 781 55.85 50.83 -.03 +42.1sPrUCrude rs N UCO 31.31 12.36 1779 30.19 13403 31.31 29.36 -.02 +28.8 PrUltYen rs N YCL 65.77 56.16 3 60.23 17 61.14 60.08 -1.73 +4.8 PVixMTFut N VIXM 31.54 19.88 3 24.75 56 25.69 24.67 -.17 +17.0 PrUltSilv N AGQ 39.51 28.47 85 31.61 692 32.62 31.22 -2.37 -6.6 PrUltShN s N KOLD 52.12 25.64 37 42.80 173 43.31 40.86 -.15 +7.9 ProUShGld N GLL 80.66 63.08 30 67.24 181 68.05 64.79 +1.05 -2.7 PrSUShAus N CROC 52.60 42.20 48.54 9 48.54 47.61 +2.69 +6.2 PrUltShYen N YCS 76.95 64.93 12 70.75 77 71.16 69.67 +1.85 -5.6 ProSUltGold N UGL 44.38 35.62 30 41.26 317 41.78 40.75 -.82 +1.5 ProShtVx s N SVXY 139.47 9.53 9007 12.35 56825 12.51 11.74 +.11 -90.4tPrUShCrd s N SCO 52.16 17.20 1145 17.82 7727 18.31 17.20 -27.4 ProShtEuro N EUFX 43.77 38.37 39.66 2 39.66 39.45 +.27 -.8 ProUltEuro N ULE 18.97 14.67 6 17.54 55 17.87 17.36 -.46 +.5 ProUShEuro N EUO 25.55 19.46 204 20.99 1552 21.18 20.60 +.53 -1.0tProctGam N PG 2.87f 3.9 19 94.67 71.95 8139 72.81 65225 73.98 71.95 -.99 -20.8 ProDvrs h rs Q IPDN 9.95 2.45 18 2.78 56 2.90 2.66 -32.0sProfirEng Q PFIE 1 4.09 1.11 300 3.50 1981 4.09 3.30 +.03 +82.3 PrognicsPh Q PGNX 8.63 4.60 835 6.84 3897 7.17 6.76 -.16 +15.0 ProgrsSoft Q PRGS .56 1.5 33 53.60 28.63 192 37.02 1150 38.22 36.59 -.80 -13.0 ProgsvCp N PGR .69e 1.1 22 62.78 38.75 1459 60.98 11442 61.59 59.96 -.07 +8.3 Proofpoint Q PFPT 127.35 74.42 1350 117.23 3685 125.53 115.23 -4.84 +32.0 ProsHldg N PRO 34.91 21.36 843 29.58 1629 33.92 29.19 -3.89 +11.8 ProShtQQQ N PSQ 41.11 31.45 1577 33.68 8858 34.90 33.20 +.04 -5.3 ProShSP rs N SH 34.55 28.14 2783 29.95 18480 30.59 29.78 +.02 -.8 PrUShSP rs N SDS 54.00 35.66 4189 39.90 25909 41.65 39.48 +.01 -2.8 PrUShDow N DXD 12.87 7.52 1558 8.65 11021 9.00 8.47 +.11 -.5 PUShtMdC N MZZ 24.44 16.91 1 18.42 10 18.71 18.03 +.13 -1.8 PUShtQQQ N QID 18.06 10.37 5720 11.79 33921 12.65 11.46 +.02 -11.9 PrShRs2K rs N SRTY 50.53 27.07 150 29.22 1089 30.18 28.19 +.48 -9.7 PShtQQQ rs Q SQQQ 35.86 14.46 18940 17.29 100977 19.25 16.57 +.02 -19.6 PrUShD3 rs N SDOW 35.26 15.67 3166 18.96 19973 20.15 18.40 +.32 -2.8 PUltShtF rs N FINZ 15.90 6.47 0 7.71 5 7.92 7.40 +.23 -4.8 PrSUlhGM rs N GDXS 18.91 12.07 0 13.95 5 14.33 13.95 -.03 -.3 ProUShL20 N TBT 39.86 32.99 2942 38.06 15892 39.29 37.98 -.18 +12.7 PrShR2K rs N RWM 48.66 40.09 223 41.30 1226 41.75 40.80 +.24 -2.3 PrUShRE rs N SRS 37.33 28.35 42 32.22 246 34.29 32.08 -1.75 +10.2 PUShtR2K N TWM 23.30 15.59 567 16.49 4276 16.85 16.08 +.20 -5.6 PrUShtSC N SDD 21.26 14.00 14.60 4 14.83 14.37 +.20 -6.5 PUShChi50 N FXP 28.63 12.37 29 15.45 234 15.86 14.94 -.27 -9.6 PS DecRt n N EMTY 38.59 31.27 0 34.04 7 35.50 34.04 -1.51 +1.6 PUShtIndl N SIJ 23.95 14.55 1 17.23 10 17.25 16.14 +1.04 +2.3 PS OnlSt n N CLIX 50.04 37.63 10 45.22 85 46.98 43.96 -1.45 +15.1 PrShtSmC N SBB 40.02 32.58 33.55 6 33.55 32.94 +.59 -2.2 ProS Ris n Q EQRR 50.68 38.13 19 47.97 30 48.77 47.50 -.28 +2.8 PUPShtMC N SMDD 15.39 8.80 1 9.85 49 10.13 9.50 +.18 -1.8sPrSh K1 n N OILK 25.10 16.51 23 24.65 61 25.10 24.40 -.04 +13.9 PUShtEur N EPV 39.83 26.83 1 29.62 46 30.28 29.40 +.22 -4.4 PUShtSPX N SPXU 17.21 9.19 7713 10.69 55055 11.42 10.54 -6.0 PUShtJpn N EWV 36.27 22.75 25.40 5 25.44 24.98 +.36 -4.0 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 207 62.25 1041 62.58 61.04 -.06 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 33 30.19 322 30.38 27.44 +.49 -10.3 PUltShEafe N EFU 29.07 19.90 22.11 2 22.15 22.11 +.17 -3.0 PrUGMin rs N GDXX 50.96 33.56 1 39.07 54 39.07 37.93 +.04 -7.2 PrUltBra rs N UBR 107.88 48.32 2 85.72 17 86.49 79.50 +.24 +9.8 PrSht20yTr N TTT 31.13 25.95 55 28.98 636 30.41 28.91 -.27 +8.9 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 7 41.03 28 41.08 40.53 +.15 -4.3 PUltShOG N DUG 53.46 31.48 63 33.43 370 34.81 32.67 -.47 -9.7 PS MngdF N FUT 41.47 39.28 0 39.83 4 39.89 39.65 +.07 -1.1 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 2 36.44 5 36.52 35.95 +.07 +1.7 ProEurDiv N EUDV .15p 44.13 39.52 0 41.79 6 41.97 41.36 -.36 +.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, April 28, 2018 2 0 1 8 0 4 2 8 m m 1 5 p d f 1 2 8 A p r 1 8 0 1 : 5 2 : 1 9

PAGE 68

PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 13 67.36 39 68.02 67.15 -.54 +.2tProMerger N MRGR .12e .3 36.45 34.73 35.24 2 35.24 34.73 +.05 -2.8 ProSPxEgy N SPXE .22p 59.30 44.29 55.50 2 55.59 54.50 -.46 -1.7 PrUltPFn N FINU .29e .3 134.30 59.70 8 97.07 122 101.90 93.64 -2.09 -7.9 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 24 76.15 188 76.65 76.00 -.48 -1.1 ProSht7-10y N TBX 29.70 27.55 25 29.40 708 29.54 29.39 +.03 +3.9 ProUNShBio Q ZBIO 18.36 8.03 5 10.43 38 11.44 10.39 -.24 -8.5 PrUShBrz s N BZQ 16.63 6.41 105 7.57 497 8.13 7.47 +.03 -17.4 PrSPMCDv N REGL .65e 1.2 56.00 49.97 21 53.56 94 53.90 53.09 +.04 -1.8 ProSR2KDv N SMDV .47e 58.30 51.18 30 54.76 104 54.93 54.33 +.15 -.8tPSSTEm bt A EMSH 4.88e 6.5 79.67 75.04 4 74.90 13 75.55 74.89 -.20 -2.6 PrUShtUtl N SDP 31.15 22.19 2 25.22 5 26.62 25.17 -1.72 PrUltShtTc N REW 23.63 12.66 9 14.48 46 15.41 14.07 +.10 -12.0 PrUShtFn N SKF 30.09 18.61 20 20.51 136 21.16 20.20 -.13 -1.9 ProUShBio Q BIS 29.66 17.52 56 21.30 301 22.69 21.23 -.23 -3.4 PUShtSem N SSG 18.27 7.35 36 9.05 164 9.71 8.60 +.10 -12.8 ProMornAlt N ALTS .38e 1.0 39.39 36.94 0 37.60 3 37.69 37.32 -.01 -1.1sPro30BEI N RINF .58e 2.0 29.31 26.66 2 29.43 10 29.43 29.04 +.38 +6.1 PS EMkDv N EMDV 64.49 50.50 1 59.28 7 59.70 57.66 -.42 +1.2 ProCdNASh A WYDE 33.66 32.10 0 32.95 1 33.10 32.95 -.07 +1.7 ProspctCap Q PSEC .72 11.3 7 9.45 5.51 1249 6.36 5659 6.47 6.33 +.02 -5.6 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 8 25.46 28 25.59 25.45 -.06 -1.7 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 427 73.12 2314 76.73 72.03 -1.39 +4.4 ProtagTh n Q PTGX 23.97 7.85 89 8.82 367 8.99 8.47 -.09 -57.6tProtalix A PLX 1.00 .42 259 .42 1821 .45 .42 -.01 -36.5 ProteonTh Q PRTO 2.85 1.10 32 2.15 93 2.35 2.13 -.10 +13.2 Proteos n Q PTI 8.61 1.41 399 5.32 2071 5.43 5.00 +.20 -8.7tProthena Q PRTA 70.00 10.43 1487 12.11 26486 13.70 10.43 -24.73 -67.7 ProtoLabs N PRLB 70 128.22 57.45 170 120.40 966 127.40 116.25 -5.35 +16.9 ProvidSv Q PRSC 25 79.38 43.19 60 76.64 260 78.94 76.35 -1.31 +29.2 ProvidBc n Q PVBC 27.38 19.75 1 23.70 15 24.20 21.90 +.85 -10.4 ProvFnH Q PROV .56 3.1 21 20.35 17.62 3 18.26 33 18.53 18.01 -.09 -.8 ProvidFS N PFS .80 3.0 18 28.76 23.19 103 26.60 482 26.91 26.17 +.55 -1.4 PrudntlBcp Q PBIP .20 1.1 89 18.96 15.81 13 17.75 34 18.50 17.75 -.67 +.9 Prudentl N PRU 3.60f 3.3 11 127.14 97.88 759 107.62 5614 108.92 105.51 +.59 -6.4 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 9 25.13 119 25.29 25.01 -.17 -.5 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 17 25.06 108 25.19 25.01 -.12 -.9tPruSDHiY N GHY 1.32 9.5 15.31 13.75 155 13.84 1035 13.87 13.75 +.04 -4.0 PruUK pf N PUKp 1.69 6.5 27.17 25.66 9 26.00 42 26.06 25.92 +.05 -.7 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 10 25.87 31 26.05 25.76 -.26 -.8 Prud UK N PUK 1.49e 2.9 55.36 44.12 157 51.59 809 52.79 51.15 -.98 +1.6tPruShHiY N ISD 1.32 9.4 15.66 14.04 437 14.02 1381 14.14 14.01 -.06 -5.1 PsychmCp Q PMD .72f 3.4 24 27.99 15.99 5 20.93 31 21.50 20.50 +.02 +1.8 PSEG N PEG 1.80 3.5 18 53.28 41.67 3028 51.53 15478 51.78 49.02 +2.02 +.1 PubStrg N PSA 6.80 3.4 22 219.93 180.48 746 202.45 5202 203.24 192.02 +9.70 -3.1 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 18 24.84 90 25.11 24.80 -.41 -1.2 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 35 24.39 206 24.49 24.23 -.17 -3.3 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 21 23.58 101 23.68 23.35 -.12 -5.6 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 5 23.65 43 24.03 23.57 -.33 -5.4 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 10 25.97 107 25.99 25.76 -.02 -2.4 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 12 25.71 108 25.80 25.61 -.09 -2.8 PubSt pfG N PSApG 25.63 22.49 20 23.28 97 23.50 23.10 -.21 -6.7 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 12 23.84 88 23.95 23.62 -.09 -4.7 PubSt pfE N PSApE 1.23 5.4 25.48 22.29 29 22.88 125 23.23 22.85 -.42 -8.1 PubSt pfD N PSApD 1.24 5.4 25.41 22.39 12 23.17 88 23.46 23.06 -.29 -7.4 PubSt pfC N PSApC 26.45 23.05 6 24.78 71 24.83 24.45 -.02 -2.7 PubSt pfB N PSApB 26.69 23.90 9 24.86 102 24.96 24.61 -.13 -3.2 PubSt pfA N PSApA 1.47 5.8 27.79 25.32 37 25.49 120 25.83 25.43 -.34 -3.9tPulmatrix Q PULM 3.42 .42 910 .46 4498 .48 .42 +.01 -67.5 PulseBio n Q PLSE 39.50 9.81 81 17.64 978 18.51 15.40 -.74 -25.3 PulteGrp N PHM .36 1.2 18 35.21 22.07 5071 31.06 33218 31.57 28.27 +2.52 -6.6 PumaBiotc Q PBYI 136.90 28.35 616 68.25 2088 68.90 60.55 +7.00 -31.0sPureAcq un Q PACQU 10.20 10.08 222 10.20 1496 10.21 10.14 +.05 +.8 PureCycle Q PCYO 9.65 5.85 7 9.10 57 9.65 9.00 -.20 +9.0 PureStrg n N PSTG 22.60 9.81 1214 20.26 8062 21.00 19.91 -.38 +27.7 PurplInv n Q PRPL 13.90 7.65 12 8.70 171 8.73 8.05 +.62 -13.4 PutHiInSec N PCF .37 4.1 9.31 8.60 12 9.10 107 9.19 8.96 -.09 +.9 PMMI N PMM .44 6.2 7.72 6.89 88 7.02 453 7.08 6.98 -.03 -5.3 PMIIT N PIM .31 6.5 4.89 4.61 117 4.79 417 4.82 4.74 +.05 +.4 PMOT N PMO .71 6.2 12.85 11.44 52 11.55 374 11.58 11.47 -.01 -6.5 PPrIT N PPT .31 5.8 5.68 5.05 165 5.35 902 5.36 5.24 +.10 +.4 PyxisTnkr Q PXS 12.22 .90 36 1.11 114 1.16 1.00 -.03 -65.7 PzenaInv N PZN .41e 4.5 20 13.15 8.25 48 9.07 269 9.58 8.82 -.33 -15.0 Q2 Hldgs N QTWO 50.40 31.95 152 49.35 942 50.30 47.50 -.45 +33.9 QAD Inc B Q QADB .24 .7 36.75 21.58 33.51 10 33.54 32.50 -.48 +8.7 QAD A Q QADA .29 .6 50.35 29.40 45 44.35 166 45.95 44.05 -1.08 +14.2 QCR Hld Q QCRH .24f .5 18 50.00 39.85 48 46.00 320 48.40 45.95 -1.20 +7.4sQEP Res N QEP .08 .7 35 12.67 7.02 3212 12.10 33289 12.67 11.65 -.36 +26.4 QIAGEN N QGEN 34 36.34 30.20 555 32.89 3777 33.06 31.93 +.08 +6.3 QIWI plc Q QIWI .84e 4.6 18 26.55 13.67 315 18.11 877 18.21 16.47 +1.25 +4.5 QTS RltTr N QTS 1.64f 4.7 32 61.55 31.58 669 34.98 3871 35.20 33.47 +.67 -35.4 Qorvo Q QRVO 86.84 62.68 1451 67.38 8898 70.67 67.14 -2.50 +1.2 QuadGrph N QUAD 1.20 4.8 12 31.29 18.16 272 25.03 1456 26.05 24.71 -.81 +10.8 QuakerCh N KWR 1.42 .9 30 165.93 129.98 23 150.39 157 155.45 148.79 -2.84 -.3tQualcom Q QCOM 2.48f 4.9 69.28 48.56 9231 51.11 56422 51.81 48.56 -.33 -20.2sQuaCare N QCP 22.91 12.25 1972 22.10 11725 22.91 19.66 +1.57 +60.0 QualitySys Q QSII .70 5.2 27 17.74 12.24 162 13.53 1139 14.17 13.45 -.53 -.4 Qualstar rs Q QBAK 13.50 4.77 8 10.46 61 10.98 10.20 -.44 +24.5 Qualys Q QLYS 77 85.00 36.70 353 78.05 1705 83.00 74.70 -3.50 +31.5 QuanexBld N NX .16 .9 23 24.60 16.50 165 17.45 621 17.65 17.05 +.10 -25.4 QuantaSvc N PWR 22 40.11 30.23 2015 32.92 7586 33.85 32.37 -.89 -15.8 Quantenn n Q QTNA 22.50 9.60 202 13.30 994 13.50 12.80 -.18 +9.0 Quanterx n Q QTRX 24.81 15.30 50 17.27 326 17.59 16.34 -.26 -19.6 QntmDSS rs N QTM 49 9.20 3.32 127 3.92 1255 4.20 3.75 -.02 -30.4 Qu Insp100 n N BIBL 29.74 25.14 5 26.17 33 26.29 25.68 -.07 +.3 QnForSm n N FFSG 27.15 24.51 10 25.75 35 25.77 25.37 +.04 -.2 QnForTcG n N FFTG 26.55 24.19 9 25.36 41 25.39 25.12 -.04 -.9 MainSecR n N SECT 29.56 24.41 71 27.79 244 27.91 27.37 -.02 +1.6 InspCpBd n N IBD 27.94 24.07 1 24.52 11 24.70 24.27 +.10 -2.8 QuaInsp n N ISMD 27.86 23.78 9 26.86 20 27.28 26.45 +.05 +1.6 QuaInsLg n N BLES 30.44 25.84 5 28.40 26 28.83 27.95 +.03 -.1tFormInco n N FFTI 27.57 24.06 59 24.14 156 24.21 24.06 -.08 -3.3 FrmHdGr n N FFHG 29.49 24.03 7 27.36 40 27.60 27.07 -.06 -.7 QuanMulT n N QXTR 26.83 24.56 1 25.87 11 25.89 25.73 +.02 -.5 QuanGrw n N QXGG 29.10 25.31 3 28.03 6 28.25 27.75 +.22 +.9 Quartrhill g Q QTRH .05 5 2.20 1.26 30 1.54 139 1.55 1.49 +.01 -16.3tQudian n N QD 34.91 9.63 1178 9.91 7087 10.91 9.63 -.85 -21.0 QstDiag N DGX 1.80 1.8 20 112.97 90.10 1078 102.74 5874 103.00 97.52 +4.58 +4.3 QuestRes rs Q QRHC 3.00 1.03 3 1.93 64 1.96 1.81 -.02 -16.1 QuickLog h Q QUIK 2.22 1.15 82 1.40 748 1.52 1.36 -.12 -19.5 Quidel Q QDEL 57.30 23.02 200 55.95 1449 56.45 53.31 +.34 +29.1 QuinStreet Q QNST 14.65 3.36 693 10.87 4276 12.20 10.70 -.70 +29.7 QuintEn n N QES 10.00 7.47 111 7.66 304 8.58 7.50 -.88 -14.9 Qumu Cp Q QUMU 3.28 1.42 8 1.78 67 1.85 1.60 -.01 -24.9 QuormHl n N QHC 10.00 2.54 539 7.19 1877 8.71 7.11 -1.51 +15.2 Quotinet Q QTNT 7.74 2.78 237 4.18 1815 4.73 3.69 -.23 -15.6 QuotientTc N QUOT 17.85 10.35 327 13.30 1998 13.70 13.00 -.25 +13.2 QuratQVC A Q QRTEA 21 29.11 20.74 2055 23.31 12066 25.54 22.94 -1.92 -4.5 QuratQVC B Q QRTEB 24 28.90 19.40 0 23.53 3 24.31 23.53 -1.93 -4.2 Qwest 54 N CTV 1.72 7.8 26.40 20.64 16 22.00 112 22.46 21.88 -.40 -6.5 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 3 25.10 32 25.18 25.00 -.10 -.3 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 30 22.79 235 23.04 22.70 -.16 -4.1 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 14 23.41 140 23.60 23.32 -.18 -1.4 Qwest53 N CTY 1.53 7.6 25.57 18.66 41 20.07 179 20.38 19.91 -.30 -8.8 Qwest 25 N CTZ 1.66 7.8 25.96 20.17 25 21.36 151 21.61 21.04 -.24 -5.7 Qwest 56 N CTAA 27.77 21.51 26 23.81 148 24.08 23.32 +.61 -3.6 Qwest57 n N CTDD 25.97 20.51 37 21.76 190 21.96 21.41 -.12 -4.9 Qwest56 n N CTBB 25.60 19.86 34 21.36 267 21.46 21.00 -.07 -5.2R -:R1 RCM n Q RCM 8.20 3.05 302 7.60 2320 8.10 7.47 -.44 +72.3 RAIT pfA N RASpA 1.94 16.3 21.76 5.90 4 11.90 34 12.47 11.73 -.34 -2.1 RAIT pfB N RASpB 2.09 17.1 23.77 6.21 2 12.25 6 12.84 12.00 -.80 -2.7 RAIT pfC N RASpC 2.22 17.7 25.39 6.35 2 12.53 8 13.25 12.27 -.46 -5.4 RAIT Fin N RAS .20m 107.5 3.12 .16 723 .19 7952 .20 .18 -.00 -50.4 RAIT Fn 24 N RFT 1.91 10.2 24.49 15.99 18.75 5 18.98 18.60 -.24 -1.8 RAITFn 19 N RFTA 1.78 8.0 25.30 16.60 1 22.33 34 22.55 22.10 -.07 -.7 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 94 27.73 469 28.20 27.26 +.34 +1.3 RBC Bear Q ROLL 39 139.95 94.97 34 118.38 374 127.49 117.28 -6.84 -6.3 RCI Hosp Q RICK .12 .4 11 33.78 16.32 48 27.27 171 29.10 27.13 -1.56 -2.5 RCM Q RCMT 1.00e 32 7.50 4.60 111 5.38 190 5.66 4.82 +.03 -13.9 RELX NV s N RENX .45e 2.1 23.30 19.25 50 21.37 327 21.67 21.25 +.18 -7.4 RELX plc s N RELX .54e 2.5 24.03 20.31 130 21.69 1055 22.01 21.56 +.21 -8.5 RF Inds Q RFIL .08 1.4 6.35 1.40 21 5.60 240 5.80 5.25 +.06 +107.4 RGC Res s Q RGCO .62 2.5 30 31.99 21.21 3 25.21 17 25.95 24.38 +.23 -6.9 RH N RH 58 109.53 41.52 868 93.77 3316 94.35 85.25 +5.37 +8.8 RLI Corp N RLI .84 1.3 26 65.68 50.34 123 63.68 783 64.25 62.68 +.07 +5.0 RLJ Ent rs Q RLJE 5.24 2.49 1 4.55 13 4.66 4.51 -.07 +23.7 RLJ LodgT N RLJ 1.32 6.3 11 23.96 18.68 892 20.87 4957 20.98 20.22 +.61 -5.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 3 25.39 106 25.47 25.27 -.01 -6.0 RMG Net rs Q RMGN 3.60 .75 59 1.14 180 1.19 1.12 -.05 +39.0 RMR Gp h Q RMR 1.00 1.3 43 82.70 42.36 50 74.45 309 78.75 73.64 -3.55 +25.5 RPC N RES .40 2.2 24 27.07 16.70 2062 17.99 11511 19.61 17.00 -1.21 -29.5 RPM N RPM 1.28 2.6 17 56.69 46.36 1039 48.93 4481 49.55 47.86 -.02 -6.7 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 121 10.97 760 11.17 10.89 -.12 -18.4 RSP Perm N RSPP 50.00 28.76 2279 48.82 8749 49.62 47.17 -.12 +20.0 RTI Surg Q RTIX 6.00 3.85 47 4.40 327 4.60 4.35 -.20 +7.3 RXI Phm rs Q RXII 7.70 2.51 84 2.64 623 2.85 2.60 -.12 -52.5 RYB Edu n N RYB 31.80 15.50 58 17.05 340 17.46 16.91 -.45 +1.0 RaPhrm n Q RARX 27.84 4.78 141 6.12 798 6.31 5.70 -.11 -28.0 RadNet Q RDNT 47 14.85 6.00 456 13.15 2285 13.85 12.85 -.45 +30.2 RadaElc rs Q RADA 3.86 1.07 141 2.29 658 2.39 2.22 +.01 -25.6 Radcom Q RDCM 67 22.45 17.00 6 18.15 112 19.10 17.80 -.60 -8.6 RadiSys Q RSYS 4.39 .53 307 .78 2203 .83 .69 +.06 -22.9tRadianGrp N RDN .01 .1 9 23.49 14.69 3905 14.91 13757 15.85 14.69 -.68 -27.7 RadiantLog A RLGT 6.65 3.51 30 3.57 291 3.81 3.55 -.22 -22.4 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.36 5 25.50 36 26.00 25.45 +.40 -1.5 RadiusHlth Q RDUS 49.16 24.66 566 31.51 3043 33.82 31.39 -1.76 -.8 Radware Q RDWR 22.50 15.28 52 22.00 431 22.27 21.31 -.21 +13.4 RafaelHl n A RFL 8.44 3.05 78 7.35 315 7.56 6.36 +.97 +50.0 RLauren N RL 2.00 1.8 19 119.33 66.06 867 111.04 3493 112.13 106.94 +4.77 +7.1 RamacoRs n Q METC 9.35 3.81 30 7.22 388 7.35 6.25 +.89 +4.9 Rambus Q RMBS 15.50 11.30 375 13.62 2449 13.86 13.39 -.15 -4.2tRamcoG N RPT .88 7.3 10 15.00 11.34 374 12.08 1885 12.13 11.34 +.54 -18.0 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 50.50 2 50.50 49.50 +.49 -12.4 RandCap Q RAND 18 3.50 2.54 1 2.56 7 2.59 2.55 -.09 -15.4 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 334 81.47 1556 81.68 79.28 +.89 -17.6 RandBcp n Q RNDB 16.49 13.36 12 16.04 44 16.30 16.00 -.25 +4.5 RangeRs N RRC .08 .6 15 26.98 11.93 6996 13.90 40842 14.32 13.18 +.21 -18.5 RngrEnS n N RNGR 15.70 6.88 33 8.37 114 8.55 8.20 -.15 -9.3sRapid7 n Q RPD 28.73 14.75 283 28.07 1269 28.94 26.71 +.63 +50.4 RaveRest Q RAVE 2.33 1.12 10 1.35 69 1.35 1.23 +.03 -7.7 RavenInds Q RAVN .52 1.4 36 40.85 26.70 70 36.95 538 38.40 36.86 -1.30 +7.6 RJamesFn N RJF .88f 1.0 19 99.26 71.35 849 91.31 4052 91.46 85.50 +3.51 +2.5 RayAdvM N RYAM .28 1.3 40 22.96 11.88 899 21.58 3841 22.45 20.97 -.49 +5.5 RayAdv pfA N RYAMpA 2.00 1.3 157.11 95.43 0 150.87 55 156.06 148.00 -3.19 +4.8sRayonier N RYN 1.00 2.7 40 37.44 26.84 607 37.46 3752 37.68 36.37 +.56 +18.4sRaytheon N RTN 3.47f 1.7 29 229.75 154.01 3127 203.96 14639 229.75 202.88 -23.39 +9.0tReShape rs Q RSLS 6.45 .28 271 .49 1062 .65 .28 -.15 -67.0 ReadIntlA Q RDI 12 17.50 14.37 28 15.64 226 16.21 15.52 -.13 -6.3 RealGSol rs Q RGSE 3.25 .60 244 .94 552 1.00 .91 -.04 -36.4 RealNetwk Q RNWK 5.00 2.63 52 3.60 340 3.68 3.50 +.08 +5.3 RealityETF N DIVY .46p 28.89 25.25 11 27.03 112 27.18 26.83 +.17 +3.7 RltDvcDiv N LEAD 34.32 27.57 10 31.74 34 31.98 31.26 -.07 -.7 RealDivc n N DFND 28.60 24.67 0 26.75 1 27.08 26.68 -.33 -1.9 Rl NxtEc n Q BLCN 25.05 21.69 25 22.75 189 22.89 22.16 +.19 -6.2 Realogy N RLGY .27p 1.1 14 35.18 23.86 2121 24.92 9253 25.96 23.94 -.93 -6.0 RealPage Q RP 70 56.41 32.30 326 53.85 2099 55.15 52.10 -.90 +21.6 RltyInco N O 2.53 4.9 29 60.05 47.25 1935 51.45 8314 51.81 48.80 +1.92 -9.8 ReataPh n Q RETA 40.88 19.31 103 26.20 1191 26.52 23.14 +2.34 -7.5 ReavesUtl A UTG 1.82 6.4 36.73 27.13 168 28.37 823 28.42 27.81 +.27 -8.3 ReconTech Q RCON 5.36 .64 83 1.22 365 1.39 1.21 -.16 -6.2sRecroPhm Q REPH 12.23 5.81 292 12.08 810 12.29 11.18 +.59 +30.6 RedHat N RHT 91 167.36 84.16 1494 163.31 8575 165.66 155.02 +4.03 +36.0 RedLionH N RLH 11.70 6.15 21 9.95 158 10.50 9.50 -.25 +1.0 RedRobin Q RRGB 28 74.11 45.70 115 64.00 797 64.95 61.38 +.50 +13.5 RedRkRs n Q RRR .40 1.3 35.77 21.41 253 30.04 1748 31.16 29.86 -.17 -11.0 RedViolt n Q RDVT 46.40 5.05 72 6.30 220 7.82 6.10 -1.31 -86.4 Redfin n Q RDFN 33.49 19.18 616 21.68 5059 23.12 21.19 -1.03 -30.8 RedhillBio Q RDHL 11.25 4.30 66 4.98 286 5.13 4.76 -.03 -3.1 RedwdTr N RWT 1.12 7.2 11 17.45 14.29 182 15.45 1502 15.48 15.31 +.06 +4.3 Reeds A REED 3.55 1.30 18 2.30 68 2.30 2.10 +.20 +48.4 RegalBel N RBC 1.04 1.4 15 87.50 67.84 323 72.55 1869 76.35 72.15 -2.75 -5.3 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 889 58.78 3778 58.91 55.43 +2.66 -15.0tRegenrn Q REGN 28 543.55 310.51 2084 313.05 5123 327.16 299.56 -1.20 -16.7 RegnxBio n Q RGNX 42.00 16.30 260 37.75 1873 40.00 35.65 -1.90 +13.5 RegHlthPr A RHE 5 1.19 .16 77 .28 1216 .33 .27 -.02 +65.3 RegHlt pfA A RHEpA 2.72 38.9 23.10 5.72 9 7.00 32 7.50 6.76 -.23 -12.5 RegnlMgt N RM 14 35.34 19.23 30 32.38 187 34.22 32.15 -1.48 +23.1 RegionsFn N RF .36 1.9 17 20.21 13.03 8545 19.00 65524 19.23 18.62 +.11 +10.0 Regions pfA N RFpA 1.59 6.2 26.22 25.23 11 25.45 71 25.45 25.38 -.03 +.4 Regns pfB N RFpB 1.59 5.8 29.82 26.40 20 27.44 83 27.86 27.44 -.47 -3.5 Regis Cp N RGS 17.13 9.02 81 15.28 742 15.55 15.01 +.12 -.5 RegulusTh Q RGLS 1.95 .63 152 .67 1066 .72 .64 +.02 -35.2 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 915 155.99 2430 159.95 152.17 +.54 tReinsGp42 N RZA 1.55 5.8 30.06 26.55 23 26.65 151 27.14 26.54 -.47 -3.2tReinsG56 n N RZB 1.44 5.6 29.86 25.52 57 25.70 259 25.90 25.52 -.13 -8.2 Reis Inc Q REIS .76f 3.6 22.35 15.95 9 20.95 55 21.55 20.53 -.50 +1.5 RelStlAl N RS 2.00 2.2 20 95.97 68.46 821 89.08 3346 93.73 86.65 -.58 +3.8 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 2 23.00 22 23.39 22.67 -.09 -10.3 Reliv In rs Q RELV 13.77 3.72 4 4.39 28 4.75 4.34 -.33 -8.0 RELM A RWC .08 2.1 19 5.15 3.40 3 3.75 12 4.00 3.70 -.25 +5.6 RemarkHld Q MARK 15.10 1.93 226 5.82 1645 6.91 5.56 -.88 -40.2 RemaxHld N RMAX .72 1.3 61 67.50 43.85 89 54.35 445 57.18 53.65 -2.55 +12.1 RenaisIPO N IPO .02e .1 30.61 23.78 1 28.59 6 29.16 28.35 -.32 +1.4 RenaisRe N RNR 1.32f 1.0 152.00 116.50 161 137.68 1276 139.01 135.64 -.36 +9.6 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 8 24.41 52 24.85 24.25 -.44 -2.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 4 25.37 31 25.43 25.30 -.5sRenasant Q RNST .80f 1.7 20 46.95 37.68 153 45.96 763 46.95 45.16 +.46 +12.4 ReneSola rs N SOL 3.79 2.12 39 2.83 252 2.85 2.62 +.18 +6.4 RenewEn Q REGI 14.10 9.50 358 13.15 2363 13.40 12.85 +.20 +11.4 RenminTi rs Q ABAC 4.76 1.60 1 2.32 6 2.50 2.26 -.18 -21.4 RennFund A RCG 2.20 1.11 1.37 4 1.40 1.37 -.01 -8.9 Renren rs N RENN 18.70 6.01 249 10.23 748 10.37 9.67 +.04 -1.5 RentACt Q RCII .32 3.1 17 13.89 7.22 1208 10.31 5529 10.35 9.60 +.67 -7.1 Replgn Q RGEN 53 46.81 29.56 166 37.30 1302 38.45 36.92 -.33 +2.8sRepBncp Q RBCAA .97f 2.2 17 44.47 33.17 14 43.26 116 44.47 41.03 +1.46 +13.8 RepFBcp Q FRBK 59 9.90 8.00 81 8.20 725 8.50 8.15 -3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 793 65.50 5943 66.12 64.48 -.05 -3.1 resTORbi n Q TORC 21.10 7.55 99 8.89 566 9.20 8.20 +.12 -47.3 RschFrnt Q REFR 1.55 .85 7 .95 171 1.03 .92 -.05 -8.7 ResMed N RMD 1.40 1.5 46 104.78 67.15 1338 94.39 4057 99.55 93.35 -4.41 +11.5 ResolEn rs N REN 44.44 23.64 496 32.08 2781 33.32 30.38 -.16 +1.9 ResoluteF N RFP 12.15 4.10 201 9.95 972 10.10 9.55 -10.0 Resonant Q RESN 8.55 3.17 710 4.39 5358 4.42 3.65 +.53 -41.2 ResCap pfC N RSOpC 2.16 8.4 26.00 24.56 1 25.57 33 25.68 25.41 -.14 +.2 ResCap rs N RSO .20 2.1 11.38 8.51 86 9.72 435 9.79 9.40 +.14 +3.7 ResConn Q RECN .48 3.0 25 17.00 12.05 85 15.80 601 16.00 15.30 +.10 +2.3tRestBrnds N QSR 1.80 3.3 20 68.89 53.09 1380 54.17 18243 57.66 53.09 -.49 -11.9 RestorRob n Q HAIR 11.95 3.80 41 4.25 493 5.13 4.17 -.83 -7.6tRetailOpp Q ROIC .78 4.4 52 21.94 16.18 1280 17.53 5401 17.55 16.18 +.91 -12.1tRetailProp N RPAI .66 5.7 11 13.78 10.84 1127 11.64 6926 11.72 10.84 +.72 -13.4tRetoEco n Q RETO 12.75 5.24 59 5.30 421 6.57 5.20 -.96 -24.8 RetractTc A RVP 1.48 .54 48 .87 719 .91 .84 -.01 +28.4 Retrophin Q RTRX 28.25 15.55 195 26.73 1071 27.84 26.09 +.08 +26.9tRevGp n N REVG .20 1.1 33.15 17.57 356 18.23 3380 18.63 17.57 -.26 -44.0 RevanceTh Q RVNC 37.45 18.43 285 28.35 1573 31.25 27.60 -2.25 -20.7tRevenHo n Q RVEN 6.75 2.37 2 2.58 28 2.90 2.37 -.32 -44.3 Revlon N REV 27.90 15.60 56 23.10 319 23.50 22.06 -.05 +6.0 RevolutL rs Q RVLT 9.00 2.95 67 3.48 348 3.81 3.37 -.30 +5.8 ReWalkRob Q RWLK 3.20 1.05 52 1.10 398 1.10 1.05 RexAmRes N REX 17 107.87 70.48 35 74.99 160 77.01 72.46 -.08 -9.4 RexahnPh rs A RNN 4.74 1.42 717 1.71 2813 1.85 1.51 +.06 -15.3 RexfordIR N REXR .58 1.9 50 31.71 24.65 446 29.77 2249 30.13 28.66 +.84 +2.1 RexfdIn pfA N REXRpA 26.41 22.53 23.95 12 24.05 23.67 -.18 -6.8 RexfInR pfB N REXRpB 1.47 6.2 24.98 22.33 23.57 35 23.65 23.55 -.05 -5.0 Rexnord N RXN 22 31.44 22.43 946 28.19 3175 30.55 28.18 -2.13 +8.3 Rexnrd pfA N RXNpA 66.44 52.57 0 62.34 326 65.79 61.93 -3.51 +6.5 RhythmP n Q RYTM 33.81 16.80 81 23.18 311 24.24 22.10 +.99 -20.2 RibbnCm n Q RBBN 8.36 4.97 322 5.75 2404 5.77 5.26 +.40 -25.6 RiceMidstr N RMP 1.13f 6.1 14 26.18 16.87 1888 18.50 8485 20.21 17.98 +.44 -13.8 RiceBran Q RIBT 1.66 .69 38 1.56 79 1.60 1.55 -.04 +5.4sRichrdElec Q RELL .24 2.6 9.28 5.31 36 9.24 226 9.28 8.86 +.29 +37.1 RigelPh Q RIGL 4.71 2.14 1435 3.64 15162 3.89 3.45 -.20 -6.2 RigNet Q RNET 21.35 12.70 36 15.00 103 15.40 14.85 -.25 +.3 RiminiSt n Q RMNI 10.40 .20 6 7.94 34 8.17 7.56 +.11 +.4 RingCentrl N RNG 69.60 31.05 444 67.40 1948 68.60 63.95 +.30 +39.3sRingEngy A REI 17.10 10.88 317 16.48 2558 17.10 15.63 -.02 +18.6 RioTinto N RIO 2.27e 4.1 59.25 37.66 2836 55.14 12627 56.49 54.67 -1.46 +4.2 RiotBlck Q RIOT 1.00p 46.20 3.03 351 7.49 3527 7.88 6.46 +.84 -73.6 RiseEdCy n Q REDU 18.60 9.50 46 15.95 291 16.59 15.40 -.15 +7.8 RitchieBr N RBA .68 2.1 37 35.17 24.08 237 32.98 1408 33.40 32.19 +.38 +10.2 RiteAid N RAD 2 4.29 1.38 5476 1.62 43074 1.68 1.54 +.04 -17.8 RittrPh rs Q RTTR 11.00 1.83 16 2.79 236 3.08 2.68 -.29 -15.2 RivrnOpp n N RIV 1.68 8.0 21.57 19.10 34 20.99 186 21.06 20.68 +.20 +4.8 Riv/Doubl n N OPP 19.76 17.47 47 17.82 216 17.88 17.56 +.25 -3.0 RivrvwBcp Q RVSB .12 1.3 22 9.75 6.46 25 9.30 129 9.61 9.00 -.09 +7.3tRoadrnTrn N RRTS 3 9.75 1.98 284 2.18 1903 2.35 1.98 -71.7sRobtHalf N RHI .96 1.6 23 61.40 42.92 1033 61.17 9876 61.40 56.91 +2.61 +10.1 RocktPh n Q RCKT 20.60 3.40 50 17.06 429 17.61 15.90 -.21 +63.4 RockwlAut N ROK 3.68f 2.2 25 210.72 151.78 1139 166.29 9496 173.27 155.81 -6.54 -15.3 RockColl N COL 1.32 1.0 21 139.63 101.09 1817 133.00 8673 134.45 131.79 -.04 -1.9 RockwllM Q RMTI 8.98 4.84 110 5.32 751 5.86 5.27 -.28 -8.6sRockyBr Q RCKY .44 1.8 16 24.45 12.20 157 24.70 521 26.70 20.90 +3.05 +30.7 RkyMChoc Q RMCF .48 4.1 20 13.23 11.05 7 11.63 25 12.08 11.63 -.45 -1.3 RogCm gs N RCI 1.57 13 54.95 43.11 686 47.27 2336 48.48 46.98 -.84 -7.2 Rogers N ROG 32 184.00 102.02 235 113.18 667 120.44 110.44 -5.38 -30.1 Roku n Q ROKU 58.80 15.75 1210 32.70 10079 33.38 31.36 +.13 -36.8 Rollins s N ROL .56 1.1 61 54.25 38.65 363 49.06 3638 52.46 48.73 -3.10 +5.4 Roper N ROP 1.65 .6 29 292.97 215.16 377 268.28 3400 282.96 260.93 -13.86 +3.6 Rosehill n Q ROSE 11.69 5.52 11 7.89 178 8.27 7.57 -.05 +.4 RosettG rs Q ROSG 2.82 .23 151 .43 903 .50 .32 +.06 -22.5 RosettaStn N RST 14.81 8.71 127 13.73 525 14.09 13.44 +.08 +10.1 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 2530 81.68 10967 82.04 77.09 +4.36 +1.8 Rowan N RDC .40 2.8 25 17.33 9.02 2322 14.48 11140 15.54 14.47 -.60 -7.5 RBCda pfT N RYpT 1.69 31.75 28.04 30.08 3 30.50 29.00 +1.54 +.5 RoyalBk g N RY 3.76f 87.10 66.66 769 76.49 3800 76.57 74.75 +.95 -6.3 RBScotlnd N RBS 8.74 6.24 658 7.52 2309 7.83 7.45 -.28 -1.6 RBSct prS N RBSpS 1.65 6.5 27.63 25.37 8 25.56 95 25.58 25.47 +.4 RylCarb N RCL 2.40 2.1 15 135.65 103.52 3348 111.82 11239 120.73 111.04 -7.27 -6.3 RoyDShllB N RDS/B 3.76 5.2 74.60 53.50 1226 72.27 14317 74.01 71.83 -.39 +5.8 RoyDShllA N RDS/A 3.76 5.4 72.43 51.85 2919 69.76 16239 71.69 69.45 -.89 +4.6 RoyGld Q RGLD 1.00 1.1 94.39 67.10 285 89.70 1917 89.83 87.36 +.24 +9.2 RoyceGVal N RGT .10e 11.73 9.12 10 10.97 44 11.04 10.86 -.07 +1.5 RoyceMC N RMT .63e 6.5 9.99 8.09 54 9.63 396 9.75 9.55 -.05 +2.0 Royce N RVT 1.20e 7.4 17.18 14.02 113 16.28 693 16.33 15.88 +.21 +.7 RubiconPrj N RUBI 6.28 1.48 206 2.21 1471 2.28 2.10 -.02 +18.2 Rubicon rs Q RBCN 10.45 6.40 12 6.86 52 7.05 6.76 -.09 -14.1 Rudolph N RTEC 21 30.85 21.10 185 25.75 940 27.35 25.30 -1.00 +7.7 RmblOn B n Q RMBL 5.70 3.53 5 5.18 50 5.50 4.79 +.61 -.3 RushEntA Q RUSHA 26 55.40 34.30 257 41.46 2400 46.66 40.91 -1.85 -18.4 RushEntB Q RUSHB 31 52.76 31.92 9 39.67 131 42.25 38.42 -1.38 -17.7sRuthsHosp Q RUTH .44f 1.6 28 27.05 17.95 159 26.70 832 27.10 25.85 +.35 +23.3 Ryanair Q RYAAY 1.55e 1.4 127.61 90.28 330 110.09 1635 115.85 109.98 -4.47 +5.7 Ryder N R 2.08f 3.1 16 90.26 62.52 603 67.85 5928 75.67 65.91 -6.20 -19.4 RyersonH N RYI 37 14.25 7.65 168 10.30 1179 10.50 9.63 +.15 -1.0 RymanHP N RHP 3.40f 4.3 17 80.04 57.78 157 79.47 778 80.01 78.10 +.62 +15.1S -:S&P Glbl N SPGI 2.00f 1.1 31 197.76 134.12 1409 187.07 8366 193.97 184.55 -5.89 +10.4sS&T Bcp Q STBA 1.00 2.3 19 44.13 32.75 82 43.28 680 44.13 41.58 +1.32 +8.7 S&WSeed Q SANW 5.20 2.90 16 3.70 52 3.70 3.45 +.15 -5.1 SAP SE N SAP 1.31e 1.2 116.90 99.20 946 111.35 7984 111.57 105.57 +5.35 -.9 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 5 18.91 23 18.98 18.75 +.16 +2.3 SBA Com Q SBAC 177.67 122.43 1819 158.95 5927 169.01 156.58 -6.74 -2.7 SCANA N SCG 2.45 6.5 9 71.28 34.76 1365 37.52 9499 37.62 35.21 +1.60 -5.7 SCE TrV n N SCEpK 29.56 24.70 9 25.67 38 25.77 25.50 -.12 -2.9 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 38 23.10 174 23.27 22.93 -.14 -4.4 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 7 26.59 36 26.65 26.19 -.14 -1.7 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 5 25.78 25 25.91 25.58 -.17 -.1 SCE Tr pfL N SCEpL 1.25 5.6 25.77 21.75 15 22.50 93 22.62 22.31 -.10 -6.3 SEI Inv Q SEIC .60f .9 23 78.35 49.45 1029 63.46 6201 70.89 61.53 -6.83 -11.7 SelasLf rs Q SLS 19.80 3.43 235 5.80 609 6.05 4.78 +.42 -26.2 SG Blck n Q SGBX 7.00 3.70 6 4.65 63 4.70 4.49 -.05 -22.2 SGOCO rs Q SGOC 2.55 .90 22 1.04 75 1.12 1.02 -.08 -1.9 SI Fincl Q SIFI .24 1.7 15 16.45 13.75 36 14.20 81 14.40 14.05 -.10 -3.4 SIGA Tc n Q SIGA 6.39 5.61 161 5.97 487 6.27 5.84 -.22 +1.0 SJW N SJW 1.12a 1.9 21 69.29 45.39 314 60.53 1482 65.49 56.31 +4.36 -5.2tSK Tlcm N SKM 28.97 22.92 791 23.96 2045 24.12 22.92 +.61 -14.2 SLGreen N SLG 3.25 3.3 29 109.00 89.46 1136 98.62 4294 99.45 95.14 +2.62 -2.3 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 2 25.23 23 25.25 25.12 +.02 +.6 SLM Cp Q SLM 19 13.14 9.65 2747 11.74 20864 12.46 11.62 +.07 +3.9 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 2 71.00 26 71.82 70.31 +.25 +3.3 SM Energy N SM .10 .4 28.20 12.29 2306 23.42 15888 23.65 21.53 +1.31 +6.1 SmartGlb n Q SGH 10 56.69 11.50 632 39.00 4576 42.97 37.43 -2.81 +15.7 SMTC hg Q SMTX 2.52 1.10 16 2.41 47 2.50 2.36 -.09 +27.4 SORL Q SORL 3 9.74 3.59 62 4.10 725 4.33 3.92 -.23 -39.0 SP Plus Q SP 21 41.70 28.10 92 35.70 300 37.15 35.70 -.95 -3.8 SPAR Gp h Q SGRP 3.75 .87 83 1.26 242 1.47 1.24 -.14 +2.4 Spd LgGl n N GLDW 124.05 114.86 121.57 1 122.00 121.57 -.03 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3209 242.95 21891 245.56 238.09 -1.53 -1.8 SpdrGold N GLD 129.52 114.80 5654 125.50 30803 126.34 124.69 -1.13 +1.5 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.10 4 35.52 62 35.59 35.01 +.05 -1.1 SpdrNoANR N NANR 37.79 30.22 21 35.36 116 35.87 35.03 -.43 -.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 81.56 12 89.84 14 90.15 88.97 -.46 SpdrEuro50 N FEZ 1.18e 2.8 44.23 37.83 1324 41.69 8840 41.88 41.21 -.10 +2.4 S&PEAsia N GMF 1.81e 1.7 116.07 86.77 7 104.48 57 105.24 102.60 -.03 -.1 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 10 55.59 33 55.75 54.90 +.50 +3.2 SpdrGermS N QDEU 1.17e 1.8 70.20 58.16 0 64.37 1 65.56 64.06 -2.03 -1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 53.00 6 58.86 10 58.86 57.69 +.59 -3.8 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 54.77 0 64.50 11 65.39 64.38 -.97 +.8 S&PChina N GXC 1.31e 1.2 123.91 82.23 33 108.45 225 109.69 106.07 +.59 +1.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 68.43 75.20 1 75.20 75.20 -.42 -.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 56.36 7 64.30 24 64.56 63.22 -.45 -.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 59.56 24 65.72 51 65.73 64.86 +.07 +1.1 SpdrGblDv N WDIV 3.11e 3.7 74.14 64.89 13 69.77 48 69.81 68.67 +.55 -1.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 70.15 2 78.93 10 78.98 77.72 -.11 +.1 SpdEMkt s N SPEM 42.47 32.17 162 38.37 1952 38.65 37.56 -.17 +.6 SpdrEMDv N EDIV 1.68e 4.9 36.64 29.07 23 34.47 248 34.85 33.93 -.51 +4.9 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 67 50.90 362 51.53 50.32 -.35 +3.7 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 167 47.05 663 47.20 45.58 +1.07 -3.7 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.24 21 51.28 242 51.82 50.68 -.60 -1.4 SpdrIntDiv N DWX 2.22e 5.5 42.92 38.61 94 40.21 300 40.21 39.56 +.33 -2.4 SpdMS xUS N CWI .79e 2.0 42.01 34.83 67 39.27 598 39.29 38.69 +.04 +.7 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 7 50.25 29 50.27 49.41 +.48 -3.0 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 246 40.75 1998 40.78 40.07 +.13 +.6 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.18 40 35.74 281 35.82 35.33 -.21 +.7 SpdrWldxUS N SPDW .79e 2.5 33.84 28.37 221 31.98 1458 32.00 31.57 +.02 +.9 SP Mid N MDY 2.94e .9 363.70 306.23 647 344.10 4746 348.40 340.39 -1.73 -.4 S&P500ETF N SPY 4.13e 1.5 286.63 235.43 57004 266.56 406764 267.98 260.85 -.05 -.1 SpdrRRtn N RLY .44e 1.6 27.62 23.57 14 26.82 112 26.88 26.54 +.00 +1.5 SpdrIncAll N INKM 1.08e 3.3 34.66 31.89 1 32.83 45 32.87 32.45 +.00 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 34.97 11 38.31 77 38.50 37.83 +.02 +.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 213 47.42 2052 47.45 47.39 +.01 +.5 SpdrUShBd N ULST .16 .4 40.82 40.15 5 40.28 52 40.28 40.22 +.06 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 66.36 1 74.77 11 75.27 73.35 +.31 +.2tSpdrDblTac N TOTL 1.17e 49.66 47.36 184 47.47 1111 47.50 47.36 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 1 67.23 14 67.77 66.41 +.35 +1.5 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 79.86 12 80.65 78.06 -.08 +.5 SpdrBiot s N XBI .44e .5 97.98 66.66 2966 88.42 21215 89.06 85.07 -.51 +4.2 Spdr Div N SDY 3.80e 2.0 98.29 86.39 363 91.78 2275 91.98 90.20 +.58 -2.9 SpdrGbDow N DGT 1.52e 1.8 91.75 75.55 0 84.97 2 85.51 83.77 -.69 -.6 SpdrHome N XHB .15e .4 47.20 37.00 2980 39.76 20369 40.03 38.68 +.28 -10.2 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2022 48.73 11634 49.39 48.07 +.69 +2.9 SpdrS&PCM N KCE .91e 1.5 62.51 45.49 1 58.75 50 59.29 58.06 -.28 +1.4 SpdrS&PIn s N KIE 32.34 27.81 112 31.21 1169 31.47 30.89 -.02 +1.7 Spd LgCap s N SPLG 33.54 27.74 202 31.31 1596 31.47 30.67 +.01 SpdrLCpG s N SPYG 35.96 28.81 287 33.83 6612 34.09 32.84 -.05 +2.5 SpdrLCapV s N SPYV 32.54 27.55 154 29.83 5841 30.00 29.36 +.09 -2.8 Spd MidC s N SPMD 35.09 29.60 114 33.52 825 33.93 33.21 -.17 +.5 SpdrMCpG N MDYG 2.19e .9 166.10 138.50 15 157.12 273 159.55 155.46 -1.51 +1.1 SpdrMCpV N MDYV 3.45e 3.4 106.67 92.30 39 101.02 203 101.96 99.88 +.19 -1.8 SpdrNY Tch N XNTK .41e .5 97.64 70.74 22 88.37 76 89.74 85.51 -.81 +5.4 SpdrSemi s N XSD .16e .2 76.57 58.36 70 68.30 725 69.84 66.69 -1.10 -2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 69

SpdrSCapG N SLYG 8.53e .9 242.53 206.75 21 235.56 204 238.92 233.61 -2.73 +3.6 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 36 126.81 306 128.26 125.93 -.17 +.9 SpdrRs3K s N THRK 35.46 29.32 341 33.22 2640 33.42 32.60 -.01 SpdrWilRE N RWR 2.90e 3.3 95.73 81.59 151 87.72 689 87.99 83.91 +3.17 -6.4tSpdrShTTr N SPTS .27 .9 31.78 29.49 82 29.53 758 29.53 29.49 +.01 -1.2 SpFcStIn n N XITK 93.60 66.57 5 87.16 33 89.49 86.02 -1.98 +11.6 Spdr1500VT N VLU 4.85e 1.8 108.76 90.87 99.94 2 101.08 99.48 -.65 -2.0tSpdrScored N CBND .99 3.2 32.94 31.02 4 31.06 9 31.18 31.02 -.10 -3.7 SpdrIntCBd N IBND .14e .4 36.87 31.77 34 35.31 433 35.68 35.18 -.50 -.1 SpdrIGFlt N FLRN .20 .6 30.85 30.62 929 30.78 5003 30.78 30.75 +.04 +.4 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 36 55.71 173 55.84 55.56 -.09 +.1 SpdrWFPf N PSK 2.59e 6.1 45.44 41.81 51 42.71 414 42.97 42.56 -.22 -3.0 SpdrBarITB N BWZ .01e 33.49 30.15 10 32.44 129 32.81 32.36 -.44 +1.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 48.12 1088 51.61 3294 52.00 50.73 -.23 +2.0tSpdrLTBd s N SPLB 28.77 26.22 69 26.55 480 26.62 26.22 -.03 -7.2tSpdrITBd N SPIB .92 2.8 34.72 33.21 409 33.31 2216 33.31 33.21 -2.7tSpdrBarMBB N MBG .83 3.3 26.55 25.21 3 25.32 40 25.38 25.21 -.02 -2.7 SpdrEMBd N EBND 30.91 28.21 151 29.55 1013 29.59 29.21 -.24 -.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 776 27.40 9501 27.45 27.26 -.05 -.6 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8473 35.87 65586 36.00 35.68 -.12 -2.3 SpdShTBd N SPSB .40e 1.2 30.74 30.11 367 30.15 3633 30.17 30.13 -.9 SP IntTip N WIP .41e .2 60.27 54.40 42 57.65 595 58.10 57.03 -.63 +.2 SPLIntTB s N BWX 29.72 26.59 403 28.78 3030 29.02 28.64 -.32 +1.2 SpdrTrans s N XTN .25e .4 69.36 50.21 5 62.47 61 63.86 61.38 -.78 -4.1 SpdrTelcm N XTL .68e 1.0 74.86 65.10 347 71.00 460 72.12 70.47 -.96 +3.9 SpdrHCSv s N XHS .61e .1 68.43 56.18 3 65.65 19 65.71 64.50 +.61 +6.6 SpdrHCEq s N XHE 3.22e .1 72.51 55.87 21 71.83 169 71.87 69.62 +.45 +11.5 SpdrSf&Sv s N XSW .19e .2 80.00 59.45 1 77.35 15 78.17 75.73 -.45 +11.4tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.45 2 25.52 80 25.70 25.45 -.17 -4.0 SpdrAerDf s N XAR 1.70e 1.1 91.55 65.91 148 86.44 882 91.53 86.00 -4.16 +3.4tSpdAgBd n N SPAB 28.84 27.73 234 27.84 4625 27.87 27.73 -.01 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 85 55.30 336 55.32 54.91 +.05 -1.7 SprBl 1-3b rs N BIL 91.55 91.37 296 91.55 4939 91.55 91.51 +.04 +.2 SpdLgTr s N SPTL 37.32 33.62 222 34.23 610 34.24 33.69 +.11 -6.4tSpdrLehIntTr N ITE .74 1.3 60.59 58.25 28 58.39 142 58.40 58.25 +.05 -1.7 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 7287 62.64 30333 62.99 61.18 +1.45 +6.4 Spdr1500MT N MMTM 1.61e 1.4 123.70 98.58 0 116.25 2 117.56 115.13 -.55 +1.3tSpdDorWrF Q DWFI 26.06 24.41 19 24.58 232 24.78 24.41 -.32 -2.8 SpdrRetl s N XRT .49e 1.1 49.09 37.72 3677 45.72 18401 45.82 43.94 +1.74 +1.2tSpdNuBMu s N TFI 49.42 47.52 876 47.58 4589 47.80 47.52 -.15 -2.8 SpdrPhm s N XPH 3.00e .9 47.11 39.78 37 40.96 235 41.34 40.02 -.72 -5.8 SpdrOGEx N XOP .73e 1.9 40.20 28.96 19613 38.93 96609 39.71 38.25 +.07 +4.7tSpNuBST rs N SHM 48.95 47.58 330 47.59 2061 47.66 47.52 -.03 -.7 SpdrGendr N SHE 75.63 65.01 4 71.02 26 71.28 70.00 +.23 +.2 SpdrOGEq N XES .49e 2.9 19.29 12.90 723 17.13 3538 17.41 16.54 +.39 SpdR1KLVF N ONEV 76.79 68.46 0 71.47 5 71.85 70.72 -.33 -1.5 SpdrMetM N XME .24e .7 39.62 27.86 4383 35.15 15639 36.57 34.88 -1.88 -3.4 SpdrR1KMo N ONEO 77.42 67.47 7 72.23 75 72.87 71.30 -.43 -.7 SpdrR1KYF N ONEY 75.25 65.47 1 69.10 4 69.17 67.93 +.29 -1.4 SpdSPXHiD N SPYD 38.74 34.26 118 36.48 552 36.56 35.57 +.80 -2.6 SpdrFosFFr N SPYX 69.64 56.97 6 64.67 41 65.11 63.37 -.04 -.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 3 90.00 12 90.33 88.78 +.48 -.6 SpdrUsaSt N QUS .54e 82.07 68.50 2 76.62 22 77.07 74.97 +.28 -.8 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 11 136.16 134 137.85 134.96 -.47 +2.4 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 62.40 5 62.51 61.87 +.50 +.1 SpdrSCap n N SPSM 31.73 28.11 173 30.49 765 30.79 30.16 -.11 -3.2 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 102 19.15 220 19.16 19.07 -.00 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 6 90.03 28 90.30 89.37 +.49 -1.4 SPI Eng rs Q SPI 2.61 .30 .49 258 .53 .48 -.02 -23.2sSPS Cmce Q SPSC 67.18 45.02 378 68.74 1098 70.95 64.11 +3.61 +41.5 SPX Cp N SPXC 13 33.93 23.41 109 31.71 1052 32.99 30.95 -.44 +1.0 SPX Flow n N FLOW 89 54.92 31.10 117 46.45 733 50.57 45.86 -3.52 -2.3sSRC Eng A SRCI 16 11.36 6.19 1841 11.11 15734 11.36 10.69 +.17 +30.2 SS&C Tch s Q SSNC .28 .6 31 53.99 35.85 1996 50.01 7880 51.12 49.07 -.36 +23.5 SSLJ.cm n Q SSLJ 5.75 3.12 6 4.51 103 4.77 4.27 -.07 +28.5 SSR Mng g Q SSRM 18 11.40 7.64 601 10.31 3050 10.41 9.94 +.03 +17.3 STMicro N STM .40 1.8 24 25.30 14.07 2209 21.95 23091 22.31 20.89 +.45 +.5sSVB FnGp Q SIVB 31 271.79 159.44 2128 305.61 4167 306.94 250.24 +54.78 +30.7 SabanCap n Q SCAC 10.20 9.84 51 9.99 138 10.02 9.98 -.02 +.8 Saban un Q SCACU 11.20 10.25 0 10.68 5 10.69 10.54 -.01 +1.5 SABESP N SBS .39e 3.8 11.96 8.15 1354 10.31 7524 10.39 9.80 +.25 -1.3 SabnR N SBR 2.29m 5.0 22 50.00 36.80 18 46.25 76 47.00 44.40 +.15 +3.7 SabraHltc Q SBRA 1.80e 9.8 15 29.09 15.78 1648 18.36 7776 18.37 17.01 +1.16 -2.2 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 4 25.17 39 25.24 24.96 +.01 -1.0 SabreCorp Q SABR .56 2.7 24 25.01 17.30 2311 20.67 8998 20.81 20.00 +.39 +.8 SachemC n A SACH .42 12.0 5.12 3.30 25 3.51 144 3.55 3.32 +.13 -10.9 SAExplr rs Q SAEX 5.76 1.18 15 1.52 119 1.75 1.39 -.14 -30.9 SafeBulk N SB .04 1.3 4.00 1.76 349 3.01 2602 3.29 2.96 -.13 -6.8 SafeBlk pfC N SBpC 2.00 8.8 24.26 18.26 3 22.70 9 22.95 22.60 -.40 -5.0 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 2 22.80 17 22.95 22.50 -.05 -3.1 SafegdSci N SFE 14.40 10.65 49 12.75 272 12.90 12.10 +.25 +13.8 SafeInco n N SAFE .60 3.3 20.00 15.57 77 18.19 346 18.44 17.26 +.70 +3.4 SaftyInsGr Q SAFT 3.20 3.9 20 84.00 65.75 13 81.45 85 81.85 80.45 +.75 +1.3 SagaComm A SGA 1.20 3.2 4 52.00 36.10 10 37.40 36 39.85 37.20 -1.20 -7.5 SageThera Q SAGE 195.97 59.57 242 146.83 2038 151.65 137.38 -1.18 -10.9 Saia Inc Q SAIA 33 80.25 41.28 492 67.15 1495 76.52 66.35 -6.70 -5.1sSailptTch n N SAIL 25.80 12.82 592 23.97 4617 25.80 22.51 +.33 +65.3 StJoe N JOE 52 20.00 16.45 269 17.00 3936 18.10 16.75 -.95 -5.8tSalemMda Q SALM .26 8.1 12 8.25 3.25 193 3.20 377 3.45 3.15 -.15 -28.9 Salesforce N CRM 128.87 83.55 3797 120.22 23540 124.57 115.04 -2.60 +17.6 SalMidMLP N SMM 1.30 13.1 13.73 8.53 26 9.94 269 10.09 9.66 +.12 -9.8tSalisbryBc Q SAL 1.12 2.9 14 51.80 39.00 31 38.15 31 44.10 34.65 -6.25 -14.6 SallyBty N SBH 11 21.36 14.05 1482 17.46 7460 17.47 16.11 +1.40 -6.9 SJuanB N SJT .77e 11.0 15 10.54 6.04 121 6.98 807 7.12 6.81 -.10 -15.3 SanchezEn N SN 8.45 2.78 2053 3.13 14284 3.28 2.97 -.04 -41.1 SanchzM rs A SNMP 1.80 15.1 15.10 9.35 28 11.98 131 12.60 11.90 -.27 +7.9 SanderFm Q SAFM 1.28 1.1 8 176.43 108.82 240 114.70 1345 117.52 111.78 +1.05 -17.4 SandRidge N SD 21.90 13.02 218 14.34 1417 15.02 14.32 -.29 -31.9 SandRMiss N SDT .22e 25.3 1 1.69 .73 182 .89 505 .92 .84 +.02 +7.1 SandRMs2 N SDR .23e 21.8 1 1.59 .74 287 1.07 786 1.11 1.05 +.01 +25.7 SandRdgP N PER .50e 22.9 5 3.30 1.80 308 2.20 1614 2.25 2.00 +.20 +7.3 SandstG g A SAND 5.64 3.18 496 4.65 3580 4.67 4.49 -.01 -6.8 SndySpr Q SASR 1.12f 2.8 18 45.64 36.41 113 40.18 1268 41.59 39.87 +.26 +3.0 Sanfilp Q JBSS 2.00e 21 74.69 54.32 23 57.98 212 58.59 56.07 +1.10 -8.3 SangTher Q SGMO 27.50 4.05 3122 16.75 18111 19.25 16.00 -2.30 +2.1 Sanmina Q SANM 17 42.95 24.60 646 29.75 6899 34.30 27.40 +2.15 -9.8 Sanofi N SNY 1.58e 4.0 50.65 38.14 1930 39.60 5911 40.51 38.80 -.36 -7.9 Sanofi rt Q GCVRZ .49 .26 7 .45 114 .48 .43 +.01 +17.4 SantCUSA N SC .23e 6 19.02 11.12 1758 18.63 20501 18.81 15.55 +2.95 +.1 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 34 26.21 40 26.23 25.88 +.22 +2.1 Sapiens Q SPNS .20e 2.2 14.30 8.01 4 9.01 39 9.49 8.78 +.17 -21.8 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 5 20.41 49 20.48 20.23 +.08 -8.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 16 25.60 31 25.67 25.56 -.04 -.8 SareptaTh Q SRPT 84.37 28.82 672 78.53 4877 80.68 74.51 -1.46 +41.1 Sasol N SSL 1.41e 4.0 38.75 26.92 105 35.37 1209 35.97 34.34 -.45 +3.4 SaulCntr N BFS 2.08 4.1 17 65.43 48.09 25 50.65 115 51.22 48.14 +1.41 -18.0tSaulCtr pfC N BFSpC 1.72 7.1 25.98 23.79 4 24.35 37 24.36 23.79 +.23 -3.8 Savara rs Q SVRA 17.19 4.60 99 9.02 516 9.32 8.57 -.15 -39.2tscPhrma n Q SCPH 18.17 9.70 112 9.13 340 10.27 9.10 -1.06 -24.5 ScanSource Q SCSC 12 45.35 31.40 71 34.45 438 36.35 34.15 -1.60 -3.8 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 4559 69.08 33873 70.10 67.51 -.15 +2.5 Schmitt h Q SMIT 4.47 1.55 29 1.99 315 2.14 1.91 -.06 -27.4 SchndrNt n N SNDR .24 .9 30.00 17.69 1028 26.37 5206 27.44 25.55 -.74 -7.7 Schnitzer Q SCHN .75 2.5 9 38.85 17.80 299 30.00 1207 32.55 29.85 -2.10 -10.4 Scholastc Q SCHL .60 1.5 46.59 33.51 84 41.37 449 42.10 40.45 -.09 +3.1 Schulmn Q SHLM .82 1.9 32 43.88 25.00 346 43.20 1262 43.35 42.95 +.30 +16.0 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 317 64.55 3085 64.97 63.30 -.11 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 425 63.77 3124 64.15 62.47 -.07 SchwLCGr N SCHG .63e .9 76.83 61.43 246 72.56 1974 73.27 70.80 -.29 +2.6 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 187 53.36 1500 53.72 52.46 +.05 -2.4 SchwMCap N SCHM .59e 1.1 56.22 46.50 162 53.17 1293 53.73 52.40 -.17 -.2 SchUSSmC N SCHA .76e 1.1 73.45 61.40 223 70.18 1446 71.00 69.40 -.38 +.6 SchwEMkt N SCHE .49e 1.7 31.08 24.02 573 28.01 4269 28.16 27.38 -.09 +.3 Sch 1000 n N SCHK 28.14 24.88 50 26.30 455 26.42 25.74 +.02 +.2 SchEMLgC N FNDE .39e 1.3 33.13 25.86 306 30.78 1211 30.84 30.00 +.07 +3.7 SchIntSmCo N FNDC .55e 1.5 38.22 31.61 97 36.25 581 36.33 35.88 -.11 +.8 SchIntLgCo N FNDF .61e 2.0 32.54 27.16 250 30.78 1348 30.93 30.50 -.02 +1.3 SchUSSmCo N FNDA .36e .9 39.68 33.34 149 37.98 1560 38.24 37.51 +.01 +.2 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 381 37.01 1685 37.25 36.49 +.05 -1.2 SchUSBrd N FNDB .61e 1.7 39.71 32.90 12 36.87 245 37.04 36.35 +.04 -1.1 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 566 48.94 9486 49.00 47.87 +.29 -4.4 SchwIntEq N SCHF .71e 2.1 36.35 30.58 1140 34.31 8822 34.34 33.86 +.03 +.7tSchwAggBd N SCHZ 1.09 2.2 52.82 50.28 298 50.46 2027 50.49 50.28 -.05 -3.0 SchwREIT N SCHH .89e 2.3 42.54 36.27 433 38.96 3116 39.09 37.26 +1.39 -6.4tSchIntUSTr N SCHR .86 1.7 54.67 51.84 95 51.97 532 52.00 51.84 +.01 -2.5tSchSTUSTr N SCHO .35 .7 50.57 49.62 133 49.68 1174 49.69 49.62 +.01 -.7 SchUSTips N SCHP 56.10 54.06 216 54.63 1021 54.66 54.29 +.04 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 32.40 118 36.99 715 37.24 36.60 -.24 +1.0 Schwab N SCHW .40 .7 32 58.11 37.63 5342 55.99 40745 56.27 53.37 +1.00 +9.0 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 23 25.95 119 26.07 25.76 -.09 -3.5 Schwb pfD N SCHWpD 27.90 25.49 23 25.98 286 26.08 25.87 -.12 -3.8 SchwitMau N SWM 1.72 4.4 14 48.06 36.26 119 39.36 825 41.99 39.01 -2.35 -13.2 SciApplic N SAIC 1.24 1.4 24 88.49 60.21 208 86.17 1277 86.75 84.40 +.89 +12.5 SciGames Q SGMS 56.45 21.90 678 52.00 3501 52.05 47.75 +2.00 +1.4 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.49 28 25.51 25.33 +.19 +.2 ScorpBlk rs N SALT .08 1.0 8.85 5.70 321 7.70 3459 7.90 7.25 +.50 +4.1 ScorpioTk N STNG .04 1.5 4.59 1.85 2981 2.67 22650 2.75 2.33 +.31 -12.5 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 6 24.85 23 24.85 24.01 +.56 ScorpT19 n N SBBC 26.51 24.62 2 25.30 17 25.30 25.08 +.25 -.5 Scotts N SMG 2.12 2.5 20 110.12 80.21 410 84.23 3198 91.81 82.22 +1.60 -21.3 ScrippsEW N SSP .05p 37 22.33 11.13 629 11.50 2209 11.86 11.22 +.02 -26.4tScynexis Q SCYX 2.94 1.05 84 1.23 1632 1.33 1.05 -.09 -47.0 Sea Ltd n N SE 15.73 10.22 475 10.61 3903 11.56 10.46 -.77 -20.4 SeaChange Q SEAC 4.03 2.35 127 3.22 782 3.25 3.05 +.12 -18.1 SbdCp A SEB 6.00 .2 14 4690.00 3247.00 0 3999.99 1 4120.00 3981.50 -93.01 -9.3 SeabGld g N SA 13.70 9.50 109 10.50 989 10.61 10.20 -.10 -7.1sSeacstBkg Q SBCF 24 28.44 20.58 358 27.84 1177 29.23 26.76 +.23 +10.4 SeacorHld N CKH 59.00 31.90 333 54.79 1162 57.92 53.35 -2.25 +18.5 SeacrMar N SMHI 25.00 11.66 80 23.57 491 23.74 21.30 +.60 +101.5 SeadrillLtd N SDRL 1 .69 .15 3109 .27 23882 .31 .26 -.03 +16.9 Seadrill N SDLP .40 12.4 4.20 2.60 93 3.22 1231 3.38 3.20 -.09 -12.0 SeagateT Q STX 2.52 4.2 15 62.70 30.60 3418 59.52 14800 60.35 57.19 -.12 +42.3 SealAir N SEE .64 1.4 22 49.94 40.76 708 44.64 6246 44.74 43.29 +.62 -9.5 SeanrgM rs Q SHIP 1.66 .58 58 .82 298 .97 .82 -.11 -21.0 SearsHldgs Q SHLD 13.69 1.99 718 3.16 5654 3.39 3.04 +.15 -11.7 SearsH&O Q SHOS 3.95 1.38 65 1.95 842 2.00 1.70 +.15 -25.0sSeaspan N SSW .50 6.5 12 8.09 5.02 475 7.68 5475 8.09 7.42 -.08 +13.8 Seaspn pfE N SSWpE 2.06 8.5 25.50 21.39 9 24.24 49 24.95 24.17 -.14 -2.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.86 7 25.34 87 25.34 25.20 +.13 -.8 Seaspn pfD N SSWpD 1.99 8.3 25.20 20.76 7 24.12 54 24.80 24.06 -.15 -2.1 Seaspn pfH N SSWpH 24.96 20.14 10 23.48 103 24.20 23.40 -.20 -.7 Seaspn pfG N SSWpG 25.20 21.98 14 24.07 109 24.70 24.03 -.12 -1.0 Seaspan n N SSWA 24.58 23.15 2 23.42 21 23.48 23.26 -.03 -3.7 SeaSpine n Q SPNE 13.46 7.37 10 11.46 94 11.99 10.87 -.25 +13.2 SeattGen Q SGEN 71.32 45.31 2078 51.58 6275 54.61 47.75 +1.90 -3.6 SeaWorld N SEAS 19.23 10.42 653 15.10 6774 15.47 14.83 -.31 +11.3 SecndSight Q EYES 2.58 .90 119 1.68 740 1.72 1.60 +.01 -12.0 Secoo n Q SECO 14.75 6.61 18 10.24 296 11.20 10.03 -1.00 +6.0 SecWkA A n Q SCWX 12.99 7.83 51 10.83 387 11.00 10.12 +.32 +22.1 SecNtl lf Q SNFCA .23t 6 6.76 4.05 4 5.35 12 5.40 5.25 +.05 +7.0 SelectBc lf Q SLCT 23 14.06 10.90 19 13.14 53 13.49 12.76 -.19 +4.0 SelEngS n N WTTR 21.96 11.22 237 15.30 2239 15.61 14.86 -.12 -16.1 SelIncREIT Q SIR 2.04 10.7 17 26.72 17.90 248 19.10 1708 19.41 18.70 +.87 -24.0 SelMedHld N SEM 13 19.78 13.05 292 18.00 1706 18.25 17.50 -.15 +2.0 SelectaB n Q SELB 24.02 7.95 116 11.98 816 12.56 11.53 -.38 +22.1 SelectvIns Q SIGI .72 1.2 20 62.40 46.28 82 60.50 587 61.85 57.00 -.25 +3.1 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 7 24.95 38 25.24 24.95 -.32 -.9 SemGroup N SEMG 1.89f 7.7 33.90 20.20 583 24.65 3328 25.00 23.25 +.30 -18.4 SemiMfg N SMI 19 9.14 4.49 228 6.44 852 6.58 6.25 -.21 -24.8 SmLEDS rs Q LEDS 10.49 1.61 510 4.49 9821 5.16 3.17 +1.32 +20.4 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 2688 111.63 12340 112.02 108.73 +1.82 +4.4 Sempra pfA N SREpA 104.97 96.15 49 102.83 372 102.88 100.99 +.84 +3.7 Semtech Q SMTC 49 44.85 31.30 472 39.95 2711 43.15 39.65 -2.80 +16.8 SendGrid n N SEND 32.03 17.50 224 28.49 1839 29.54 27.75 +.36 +18.9tSenecaB Q SENEB 24 39.00 28.65 28.80 5 29.30 28.65 -.86 -15.3 SenecaA Q SENEA 10 38.15 27.00 46 27.80 133 29.85 27.75 -.95 -9.6tSenesTc n Q SNES 8.00 .40 17 .45 165 .47 .40 -37.5tSenHous Q SNH 1.56 10.1 10 22.01 14.88 1533 15.41 7020 15.43 14.86 +.70 -19.5 SenHous 42 Q SNHNI 1.41 5.8 25.70 22.48 9 24.13 60 24.58 23.91 +.10 -4.5 SenHous 46 Q SNHNL 1.56 6.2 27.42 25.00 27 25.14 90 25.63 25.07 -.06 -6.4 Senmiao n Q AIHS 8.91 5.00 84 7.65 435 7.96 6.89 +35.4 Senomyx Q SNMX 1.71 .56 69 1.14 435 1.18 1.00 +.04 -12.3 tSensient N SXT 1.32 1.9 21 84.98 65.56 199 68.18 2055 70.44 65.56 -1.87 -6.8 SensusHlt n Q SRTS 6.25 3.38 1 6.04 34 6.08 5.86 +.18 +17.1 SentEn n Q STNL 10.14 9.60 9.65 3 9.65 9.65 -.03 -1.0 SentEn un Q STNLU 10.98 9.66 10.05 7 10.05 9.99 +.03 +.8 SequansC N SQNS 4.75 1.44 160 1.66 403 1.70 1.62 +.02 -13.1 SeqentialB Q SQBG 4.08 1.36 61 1.92 412 1.96 1.87 +.02 +7.9 SeresTh n Q MCRB 17.42 6.65 123 7.97 521 8.14 7.47 +.24 -21.4 Seritage n N SRG 1.00 2.8 50.00 34.07 427 35.64 1973 36.40 35.11 -.13 -11.9 Seritge pfA N SRGpA 1.75 8.2 24.52 20.02 1 21.40 15 21.40 21.00 +.09 -12.1 ServiceCp N SCI .68f 1.8 24 40.28 31.17 1377 36.91 8074 39.24 36.64 -1.70 -1.1 ServiceMst N SERV 29 55.36 36.34 620 50.42 2787 51.67 50.04 -1.15 -1.7 ServcNow N NOW 176.56 93.71 2240 163.18 16304 170.23 156.18 -5.72 +25.1 SvcSource Q SREV 4.17 2.61 157 3.81 805 3.98 3.80 -.07 +23.3 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 72 42.86 488 44.00 42.71 -.12 +3.3 Servotr A SVT .30e 3.1 12.80 8.50 3 9.60 16 9.85 9.32 -.25 -13.8 SevStars h Q SSC 7.00 1.26 227 2.68 2251 2.72 2.24 -41.9 SevernBc Q SVBI .12 1.6 34 8.20 6.70 4 7.50 32 7.64 7.35 +.10 +3.4sShakeShk n N SHAK 76 47.39 30.12 1398 47.26 3488 47.50 42.70 +3.83 +9.4 SharingE rs Q SEII 40 12.40 2.61 11 3.20 39 3.50 3.11 -.06 -57.8 Sharps Q SMED 5.73 3.74 35 4.05 147 4.54 3.87 -.30 -1.0 SharpSprg Q SHSP 7.64 3.07 11 6.38 68 6.48 5.98 +.13 +44.9 ShawCm g N SJR 1.18 23.44 18.50 468 20.68 2963 21.06 20.66 -.20 -9.4 ShellMidst N SHLX 1.39f 6.4 17 33.25 19.42 281 21.66 3594 21.99 21.06 +.13 -27.4 ShndTele s Q SHEN .26f .7 41.80 28.00 126 39.30 623 39.65 37.50 +.40 +16.3 Sherwin N SHW 3.44f .9 28 435.15 326.68 884 375.14 7053 392.00 365.36 -17.25 -8.5 ShiftPixy n Q PIXY 11.64 2.00 284 2.59 703 3.20 2.55 -.59 -10.1 Shiloh Q SHLO 29 14.97 6.45 51 8.60 230 9.43 8.45 -.32 +4.9 Shineco n Q TYHT 4.95 1.31 5 1.51 49 1.61 1.40 -.08 -34.3 ShinhanFn N SHG 50.37 40.44 75 44.31 457 44.42 42.67 +1.75 -4.5 ShipFin N SFL 1.40 9.8 12 15.98 12.30 939 14.25 7298 14.35 13.95 +.20 -8.1 Shire Q SHPG 1.05e .6 92 192.15 123.73 975 161.66 11117 167.03 157.69 -2.71 +4.2 ShoeCarnvl Q SCVL .30 1.2 22 28.38 15.08 134 24.73 593 24.94 23.08 +1.10 -7.6 Shopify n N SHOP 154.82 74.82 1703 126.62 8349 127.22 118.55 -.17 +25.4 ShoreBcsh Q SHBI .28 1.5 19 20.09 15.17 18 18.42 75 19.20 18.40 -.46 +10.3 ShotSpot n Q SSTI 33.19 9.33 57 28.34 663 32.65 27.06 -3.64 +101.7 Shutterfly Q SFLY 86.41 39.76 1369 81.31 4855 84.15 80.86 -1.46 +63.4 Shutterstk N SSTK 88 52.78 29.85 571 42.34 1922 51.96 42.25 -8.89 -1.6 SibanyeG N SBGL .14r 3.9 8.32 3.37 1293 3.57 11003 3.62 3.44 -.14 -26.5 SiderurNac N SID 3.55 1.76 2114 2.56 8866 2.68 2.53 -.09 +4.5 SiebertFn Q SIEB .10a 1.2 21.61 3.52 19 8.50 74 8.50 7.92 +.52 -37.0 SiennaBi n Q SNNA 29.25 13.37 31 19.47 175 20.00 19.10 -.57 +7.3 Sientra Q SIEN 16.68 7.20 439 13.52 2856 14.05 12.50 +.68 -3.8sSierraBc Q BSRR .64 2.2 19 29.55 23.10 17 28.56 155 29.55 27.32 +.57 +7.5 SierraMt n A SMTS 3.00 2.13 33 2.65 173 2.89 2.51 -.05 +6.9 SierOnc g n Q SRRA 4.09 1.10 426 2.02 1236 2.07 1.77 +.13 -45.8 SierraWr Q SWIR 22 31.95 15.10 151 17.45 1351 17.75 17.00 +.35 -14.7 Sifco A SIF 8.05 5.00 5.74 5 6.00 5.74 -.16 -13.7 SifyTech Q SIFY .02e 1.0 3.15 .69 149 1.89 1069 2.37 1.86 -.39 +5.6 SigmaDsg Q SIGM 7.00 5.50 173 6.25 1881 6.30 6.20 -10.1tSigmaLb n Q SGLB 4.48 1.05 24 1.12 101 1.21 1.05 -.09 -47.9 Sigmatr Q SGMA 13 11.61 5.02 26 6.74 121 6.90 6.06 +.66 -33.4 SignatBk Q SBNY 25 161.92 116.68 352 130.22 3582 131.98 126.52 +.92 -5.1 SignetJwlrs N SIG 1.24f 3.0 7 77.94 33.11 1483 40.67 6085 40.98 38.40 +2.02 -28.1 SilganHld s Q SLGN .40f 1.4 17 32.50 26.97 548 28.58 4001 29.62 27.03 +.98 -2.8 SilcLtd Q SILC 1.00 2.8 18 77.95 32.00 99 36.29 368 38.19 35.37 -.86 -48.2 SilcnLab Q SLAB 86 101.90 66.35 305 93.65 2191 98.25 87.50 +4.10 +6.1 SilicnMotn Q SIMO 1.20 2.6 17 56.51 40.33 467 46.20 1534 48.76 46.00 -1.95 -12.8 SilvrSun n Q SSNT .06e 5.22 2.90 1 3.78 15 4.00 3.78 -.25 -10.7 Silvrbow n N SBOW 34.76 19.89 39 29.41 135 33.26 29.26 -3.85 -1.0 Silvercrest Q SAMG .56f 3.6 23 16.80 11.85 5 15.35 43 15.55 15.15 -.05 -4.4 SlvrcpMt n A SVM .02 3.43 2.12 193 2.88 1164 2.91 2.68 +.01 +9.9 SimmnsFst s Q SFNC 19 30.90 24.88 298 30.40 2002 30.75 28.80 +1.60 +6.5tSimonProp N SPG 7.80 5.0 21 173.02 145.78 2371 156.14 9622 157.50 145.78 +8.89 -9.1 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.36 68.05 1 68.05 67.55 +.55 -4.8 SimplyGd n Q SMPL 16.01 10.93 219 13.00 1767 13.16 12.43 +.15 -8.8 SimpsnM N SSD .84 1.5 29 61.62 39.82 250 55.14 893 56.96 54.83 -.85 -4.0 Simulations Q SLP .24 1.4 35 18.00 11.00 84 16.65 240 18.00 16.60 -1.14 +3.4 Sina Q SINA 45 124.60 72.26 394 94.29 3250 97.01 89.79 -1.71 -6.0 Sinclair Q SBGI .72 2.6 11 41.15 26.70 1414 28.20 7499 30.40 28.10 -1.20 -25.5 SinoGlobl Q SINO 3.99 1.04 73 1.10 400 1.18 1.10 -.06 -57.0sSinopcShg N SHI 66.96 50.67 30 66.00 159 66.96 65.04 +.97 +15.8 Sinovac h Q SVA 8.75 4.60 29 7.91 142 7.97 7.65 +.06 +.4 SiriusXM Q SIRI .04 .7 35 6.62 4.73 14600 6.30 92805 6.40 6.20 -.01 +17.5 Siteone n N SITE 55 80.56 47.09 232 68.94 1607 76.43 67.76 -6.68 -10.1 SitoMobl rs Q SITO 8.60 2.45 779 3.45 1129 3.99 3.12 -.50 -48.7 SixFlags N SIX 3.12f 4.9 20 70.44 51.25 1488 64.00 9597 66.82 58.93 +2.68 -3.9 Skechers s N SKX 15 43.08 22.64 5856 29.08 31823 30.99 28.82 -1.62 -23.2 SkySolar Q SKYS 2.43 .82 19 1.25 98 1.35 1.20 -.02 -16.7 SkyWest Q SKYW .40f .7 18 60.65 31.75 430 57.80 1193 58.50 52.95 +1.45 +8.9 Skyline A SKY 27 27.26 5.07 47 25.38 366 26.20 23.41 +.49 +97.5tSkywksSol Q SWKS 1.28 1.5 20 117.65 86.31 1396 87.08 11301 91.78 86.31 -4.10 -8.3 SleepNmbr Q SNBR 21 40.72 28.23 799 29.26 5587 30.31 28.42 -.99 -22.2 Smart&Fnl N SFS 20 13.95 5.00 569 5.20 1806 5.35 5.00 +.10 -39.2 SmartFn rs Q SMBK 23 26.26 20.50 23 23.97 99 24.21 23.56 +.08 +10.5 SmartSnd n Q SND 13.70 4.81 396 7.24 3423 7.38 6.45 +.58 -16.4stSmartsh n N SMAR 9194 19.50 9194 19.70 18.06 Smith&N N SNN .61e 1.6 68 40.41 33.03 516 39.10 4739 39.85 38.57 +.57 +11.7 SmithAO s N AOS .72 1.2 34 68.39 52.90 728 62.37 8852 65.59 60.64 -2.72 +1.8 SmthM hrs Q SMSI 3.41 .81 337 1.97 1605 2.09 1.72 +.02 -30.6 Smucker N SJM 3.12 2.7 16 134.12 99.57 589 116.18 4435 117.00 113.19 +1.26 -6.5 SnapInc A n N SNAP 3.28 23.0 23.57 11.28 21551 14.23 130534 15.96 14.16 -.97 -2.6 SnapOn N SNA 3.28 2.2 15 185.47 140.83 475 147.23 3743 150.19 143.90 +.39 -15.5 SocCapH n N IPOA 10.85 9.85 41 10.08 2245 10.08 10.00 +.04 -.1 SocCapH un N IPOA/U 10.97 10.02 1366 10.58 2207 10.62 10.44 +.04 -.2 SocilRltyA n Q SRAX 7.95 1.11 42 4.77 483 4.85 4.25 +.09 -15.6 SocQ&M N SQM .99e 1.8 64.20 32.38 369 55.26 4701 56.51 54.14 -1.33 -6.9tSocketM n Q SCKT 4.59 2.65 37 2.87 162 3.04 2.65 -.18 -19.8sSodaStrm Q SODA 35 98.26 49.33 157 94.74 1271 98.26 92.72 -1.21 +34.7 Sogou n N SOGO 14.69 7.91 972 8.81 6354 8.88 8.16 +.34 -23.9tSohu.cm h Q SOHU 70.86 26.70 616 29.73 4033 33.81 26.70 -4.14 -31.4 Sol-Gel n Q SLGL 12.23 9.00 28 9.45 130 10.10 9.11 -.44 -11.8 SolarCap Q SLRC 1.64 8.0 12 22.94 19.70 25 20.54 192 20.58 20.31 +.09 +1.6 SolarSCap Q SUNS 1.41 8.4 12 18.40 16.10 22 16.69 111 17.13 16.67 -.25 -6.0 SolarEdg n Q SEDG 32 59.20 15.40 368 53.10 2833 55.70 50.90 -2.10 +41.4 SolarOilf n N SOI 23.98 9.90 1777 18.40 3854 18.75 17.61 +.40 -14.1 SolenoTh rs Q SLNO 3.75 1.32 29 1.78 49 1.86 1.66 -.05 -1.1 SolidBio n Q SLDB 33.74 6.83 384 13.39 1729 14.00 12.17 +.91 -40.8 Soligenix n Q SNGX 4.40 1.60 64 1.67 188 1.80 1.60 -.04 -24.8 Solitario A XPL .88 .43 38 .49 227 .50 .46 -18.7 SonicAut N SAH .24 1.2 10 22.75 15.95 196 19.90 1330 20.90 19.20 +.65 +7.9 SonicCorp Q SONC .64 2.4 18 30.05 22.11 879 26.50 3452 27.52 26.20 -.21 -3.6 SonicFdry Q SOFO 5.00 2.05 1 2.38 5 2.40 2.35 -.02 -20.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 632 52.04 5253 53.34 51.59 +.29 -2.1 SonomaPh Q SNOA 7.75 3.50 45 3.81 191 4.00 3.77 -.13 -30.1 SonyCp N SNE 53.91 34.39 6675 45.50 10789 50.47 44.53 -4.26 +1.2 Sophiris Q SPHS 2.72 1.80 691 2.44 1567 2.45 2.10 +.26 +7.5 SorrentoTh Q SRNE 48 10.65 1.50 1480 6.30 9212 6.37 5.80 +65.8 Sothebys N BID .40 .7 17 57.95 42.78 169 53.53 919 54.58 53.18 -.28 +3.7 SotherlyH Q SOHO .46f 7.1 41 7.08 5.57 27 6.49 198 6.84 6.45 -.23 +.6 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 1 25.00 9 25.10 24.80 +.04 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 8 24.79 26 25.00 24.60 -2.2 SouMoBc s Q SMBC .44 1.3 16 40.80 30.30 10 34.89 25 37.02 33.71 -1.96 -7.2 SoundFin Q SFBC .56f 1.5 23 37.00 29.55 1 37.00 2 37.00 36.70 +8.7 SourcC N SOR 1.00f 2.5 42.97 37.68 4 40.32 30 40.69 39.60 +.10 -1.1 SoJerInd s N SJI 1.12 3.6 27 37.70 25.96 1015 30.91 6367 31.07 29.89 +.89 -1.0 SouthState Q SSB 1.36f 1.5 24 94.50 78.60 122 88.00 861 89.80 85.45 +1.45 +1.0 SthcrssEn N SXE 4.44 1.44 92 1.74 823 1.83 1.73 +.02 +3.0 SCEd pfB A SCEpB 1.02 4.5 25.00 20.36 22.74 3 23.17 22.74 -.54 -1.1 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 1 22.45 9 22.50 20.80 +.21 -5.4 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 22.45 4 22.95 21.51 -.55 -6.8 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 2 23.65 15 24.02 23.24 -.52 -7.0 SouthnCo N SO 2.40f 5.2 52 53.51 42.38 4888 46.40 25712 46.75 45.07 +1.18 -3.5 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 43 25.91 216 26.00 25.85 -.04 -4.0 SouthCo ef N SOJB 26.25 23.71 37 24.45 226 24.55 24.23 +.06 -4.9 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 20 24.04 233 24.19 23.85 -.01 -5.5 SthnCopper N SCCO .23e .4 45 58.09 32.63 1629 53.27 7107 56.03 51.36 -2.89 +12.3sSthnFstBsh Q SFST 21 47.55 32.40 6 46.05 50 47.55 46.05 -1.20 +11.6 SoNatBcVa Q SONA .32 2.0 47 18.48 15.11 52 16.37 161 16.40 15.77 +.36 +2.1 SsdeBTX Q SBSI 1.20a 3.4 18 37.57 31.20 88 35.41 531 36.09 35.12 +.30 +5.1 SwstAirl N LUV .50f .9 9 66.99 49.76 4891 53.53 28177 55.54 51.00 -1.24 -18.2 SwtGas N SWX 2.08f 2.8 23 86.87 62.54 192 74.70 1153 75.39 70.97 +3.69 -7.2 SwGA Fn A SGB .44 2.1 16 24.00 18.50 1 21.00 8 21.00 20.23 +.25 -12.5 SwstnEngy N SWN 5 7.81 3.42 28925 4.19 95755 4.66 4.12 -.06 -24.9 SparkEn s Q SPKE .72 5.9 10 23.65 8.60 131 12.25 847 12.33 11.43 +.10 -1.2 SparkEn pf Q SPKEP 2.19 9.3 27.56 22.84 14 23.55 107 24.20 23.45 -.59 -11.5 SprkNtSE wi A LOV 15.40 10.15 1 14.13 17 14.88 13.75 -.08 +11.7 SparkTh n Q ONCE 91.75 41.06 439 77.47 2998 81.24 72.91 -3.92 +50.7 SpartnMot Q SPAR .10 .6 41 18.35 7.85 301 17.20 2269 17.45 15.90 +.30 +9.2 SprtnNash Q SPTN .72f 3.9 37.83 16.32 110 18.32 915 18.58 17.83 +.28 -31.3 Sparton N SPA 21 23.59 16.35 35 18.48 215 19.06 18.42 -.51 -19.9 SpdFosFr n N EFAX 77.82 67.00 1 73.15 7 73.19 72.50 +.04 +.4 SpdDbShDu N STOT 50.04 47.00 1 48.84 22 48.90 48.69 +.04 -1.1 SpdEmFos N EEMX 76.80 59.58 2 69.54 9 70.01 68.05 +.18 -.4tSpdDbEMk N EMTL 52.27 48.82 2 48.97 14 49.04 48.82 -.17 -2.8 SpecOpps N SPE 1.19e 2.3 16.20 14.48 4 15.03 35 15.10 14.95 +.08 +1.0 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 1 25.94 2 25.94 25.55 +.12 +.3 SpectraEP N SEP 2.95f 8.4 10 46.47 32.12 367 35.23 1949 35.78 34.60 +.61 -10.9tSpectrmB N SPB 1.68 2.4 13 144.79 60.13 2360 71.03 15904 98.59 60.13 -26.63 -36.8 SpectPh Q SPPI 23.50 5.47 988 16.50 5322 18.77 16.49 -1.97 -12.9 SpeedM N TRK .60 3.4 19 23.47 16.80 33 17.59 123 18.36 17.44 -.40 -6.8 SperoTh n Q SPRO 19.00 9.66 36 12.45 225 13.96 12.15 -.46 +6.0tSphr3D grs Q ANY 7.25 .44 1304 .49 3970 .55 .44 -.04 -80.2 Spherix rs Q SPEX 4.75 .89 83 1.04 785 1.10 1.00 +.01 -25.7 SpF LgCap n N FMDG 33.20 26.89 1 28.71 33 29.12 28.07 -.31 +2.5tSpinMedT n N FFIU 25.15 24.21 27 24.22 38 24.47 24.21 -.26 -2.4 Spire N SR 2.25f 3.1 20 82.85 60.09 135 72.85 942 72.95 69.90 +3.05 -3.1 SpiritAero N SPR .48f .6 18 105.20 51.85 1411 80.02 5413 81.38 77.54 -.49 -8.3 SpiritAir N SAVE 10 56.89 30.32 1156 35.49 8461 39.24 34.68 -2.94 -20.9 SpiritRltC N SRC .72 8.9 12 9.46 6.64 3759 8.13 17322 8.18 7.78 +.27 -5.2tSpiritR pfA N SRCpA 1.50 7.1 26.40 20.90 93 21.10 161 21.49 20.90 -.39 -15.1 Splunk Q SPLK 112.66 54.17 1535 102.15 8349 106.58 96.28 -2.34 +23.3 SpokHldgs Q SPOK .50 3.3 34 20.60 13.75 94 15.00 465 15.70 14.90 -.45 -4.2 SportsWhs Q SPWH 10 6.99 3.40 325 5.13 2494 5.34 4.72 +.17 -22.4 Spotify n N SPOT 169.00 135.51 1737 159.98 8515 160.68 150.06 +1.53 +7.4 SpragueRs N SRLP 2.61f 11.2 16 30.75 22.85 17 23.40 92 23.63 22.95 +.10 -3.3 SprBkPh n Q SBPH 18.93 8.47 17 14.25 80 15.00 13.81 -.02 +6.0 Sprint N S 4 9.22 4.81 57438 6.50 91524 6.62 5.76 +.50 +10.4 SprottSilv N PSLV 6.85 5.83 224 6.12 1770 6.21 6.06 -.21 -3.5 SprottFoc Q FUND .75e 9.7 8.39 6.84 57 7.72 382 7.82 7.65 -.11 -2.5 SprottGold N PHYS 11.15 9.83 166 10.75 2217 10.83 10.68 -.09 +1.5 SprottPPP N SPPP 9.91 7.44 17 8.70 129 8.84 8.64 -.38 -6.9 Sprouts Q SFM 26 28.29 17.55 1156 24.77 5233 24.94 24.00 +.37 +1.7 Square n N SQ 58.46 18.08 10138 47.57 62968 51.99 43.72 -3.89 +37.2 StaarSur Q STAA 17.60 8.95 119 16.45 604 17.00 16.00 -.30 +6.1 Staff360 rs Q STAF 5.70 1.51 1 1.70 69 1.84 1.64 -.12 -46.0 STAG Indl N STAG 1.39 5.7 33 28.95 22.42 815 24.46 2887 24.49 23.55 +.81 -10.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 2 24.99 38 25.05 24.93 +.05 -1.0 STAG pfC N STAGpC 27.74 24.76 1 25.40 43 25.49 25.35 -.10 -3.0 StageStrs N SSI .20 6.8 3.18 1.45 96 2.95 1246 3.05 2.68 +.25 +75.6 Stamps.cm Q STMP 26 233.13 100.55 297 227.10 1086 229.00 214.65 +10.35 +20.8 SP Matls N XLB .98e 1.7 64.17 51.35 7898 57.76 32608 59.07 56.64 -1.24 -4.6 SP HlthC N XLV 1.01e 1.2 91.79 74.45 6547 83.54 42238 83.67 81.12 +1.45 +1.0tSP CnSt N XLP 1.28e 2.5 58.95 49.76 11079 50.77 72216 50.94 49.76 +.28 -10.8 SP Consum N XLY 1.12e 1.1 109.34 87.89 4426 104.11 34050 105.25 100.52 +1.13 +5.5 SP Engy N XLE 2.04e 2.8 78.39 61.80 10539 73.82 73545 74.67 72.27 +.52 +2.2 SPDR Fncl N XLF .46e 1.7 30.33 22.97 47185 27.70 247704 28.17 27.37 -.18 -.8 SP Inds N XLI 1.12e 1.5 80.96 64.65 11487 73.19 81923 76.04 72.48 -2.41 -3.3 SP Tech N XLK .78e 1.2 71.34 54.25 13156 65.89 81374 66.72 64.00 -.32 +3.0 SpdrRESel N XLRE 34.02 29.17 3408 31.01 14212 31.11 30.03 +.79 -5.9 SP Util N XLU 1.55e 3.0 57.23 47.37 17156 51.71 71165 51.90 50.14 +1.41 -1.8 StdMotor N SMP .84f 1.8 27 54.73 40.56 65 46.61 386 47.20 45.70 -.22 +3.8 Standex N SXI .72 .7 21 110.00 84.30 28 97.65 115 101.15 97.35 -2.65 -4.1 StanBlkDk N SWK 2.52 1.7 20 176.62 133.25 1638 144.55 12908 145.49 139.14 +.34 -14.8 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 28 25.25 159 25.32 25.01 +.1tStanBlD un N SWP 128.00 105.13 24 110.03 458 113.49 105.13 -.57 -10.4 Stantec g N STN .55f 17 29.25 22.25 16 25.40 121 26.65 24.50 +.40 -9.1 StarBulk rs Q SBLK 13.29 7.57 189 12.03 1496 12.94 11.83 -.04 +6.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 5 25.69 30 25.69 25.21 +.37 +1.5 StarGas N SGU .47f 4.8 15 11.70 8.74 62 9.70 278 9.86 9.61 +.07 -9.8sStarsGp g Q TSG 33.50 15.85 422 31.25 3365 33.50 30.65 +1.95 +34.1 Starbucks s Q SBUX 1.20 2.1 28 64.87 52.58 11968 58.36 51954 60.18 57.29 +.36 +1.6tStarret N SCX .40 6.6 20 9.90 5.91 14 6.10 42 6.20 5.80 -.20 -29.1 Startek N SRT 66 14.78 8.61 70 9.18 362 9.78 9.13 -.54 -7.9 StarwdPT N STWD 1.92 9.1 11 23.01 19.47 1137 21.01 6441 21.06 20.64 +.34 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 70

sStatAutF Q STFC .40 1.3 31.42 22.11 13 31.03 155 31.42 27.59 +.93 +6.6sStateBkFn Q STBZ .80f 2.5 22 32.54 24.90 97 31.78 556 32.54 31.02 +.02 +6.5 StateStr N STT 1.68 1.7 17 114.27 79.28 1063 100.26 9608 103.64 99.76 +.60 +2.7 StateSt pfC N STTpC 25.55 24.01 14 25.01 87 25.20 24.81 -.23 -.8 StateSt pfD N STTpD 28.96 26.10 12 26.49 169 26.90 26.45 -.38 -3.5tStaStCp pfG N STTpG 28.45 25.50 25 25.67 279 26.17 25.50 -.53 -5.3 StateSt pfE N STTpE 27.16 25.47 17 26.00 110 26.19 25.87 -.26 -1.7 Statoil ASA N STO .92e 3.6 26.36 16.18 1521 25.81 10884 26.02 24.68 +.21 +20.5tSteadyM n Q STDY 7.50 2.60 29 2.65 181 2.90 2.60 -.25 -28.4 StealthGas Q GASS 28 4.70 2.90 10 4.20 129 4.24 4.00 +.10 -3.7 SteelCon Q STCN 2.90 1.46 6 1.98 119 2.05 1.95 -.03 -20.5 StlDynam Q STLD .75f 1.6 18 50.70 32.20 3000 45.57 11122 47.17 45.00 -1.11 +5.7tSteelPtrs N SPLP .38p 8 20.70 17.25 9 16.90 33 17.60 16.90 -.70 -13.6tSteelPr pfA N SPLPpA 22.74 19.78 5 19.99 66 20.00 19.78 -.01 -5.5 Steelcse N SCS .51 3.8 15 18.15 12.50 581 13.50 2333 14.10 13.45 -.40 -11.2 SteinMart s Q SMRT .30 14.6 2.55 .48 637 2.05 1674 2.07 1.81 +.14 +76.7 StellrAcq n Q STLR 10.49 9.99 2 10.35 87 10.39 10.25 +.01 +1.4 StellrB hrs Q SBOT 1.55 .70 27 .74 110 .76 .71 -8.6 StellusCap N SCM 1.36 10.7 10 14.50 11.07 108 12.75 658 12.87 12.42 +.44 -3.0 StemlineTh Q STML 18.75 7.30 238 17.80 954 18.70 16.50 +.50 +14.1 Stepan N SCL .82 1.1 18 92.97 68.75 89 72.70 733 89.70 72.00 -15.69 -7.9 Stericycle Q SRCL 88.00 56.64 1602 61.10 5052 62.08 60.01 +.74 -10.1 Stericyc pf Q SRCLP 5.25 11.1 75.95 43.93 28 47.31 327 47.60 46.42 +.66 -10.7 Steris plc N STE 1.24 1.3 24 97.47 73.50 311 95.41 1646 97.12 94.03 -.63 +9.1 SterlingBc N STL .28 1.2 16 26.50 21.00 1948 24.00 13740 24.10 22.13 +1.85 -2.4 SterlBc pfA N STLpA 26.74 25.65 8 26.05 54 26.13 25.93 -.11 -1.0 SterlBcp n Q SBT .01p 14.98 12.00 25 13.00 291 13.48 12.78 -.15 +2.4 SterlCons Q STRL 27 18.90 8.84 127 11.26 1001 11.89 11.09 -.50 -30.8 SMadden Q SHOO .80 22 49.28 36.10 496 48.45 3138 49.15 46.13 +1.20 +3.7 Stewrdshp Q SSFN .12 1.0 16 12.75 8.50 1 12.00 26 12.30 11.70 +.20 +17.1 StewInfo N STC 1.20 2.9 28 47.75 34.48 325 41.93 1229 43.05 41.70 -1.05 -.9 StifelFin N SF .40 .7 18 68.76 41.93 389 59.15 1510 59.18 57.22 +.30 -.7 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 3 26.14 31 26.64 26.03 -.55 -3.5 Stif 47 ef N SFB 26.20 23.25 11 24.29 116 24.32 23.89 +.36 -2.6 StitchFix n Q SFIX 30.07 14.48 991 21.82 2440 21.96 19.94 +1.60 -15.5 StockYBc s Q SYBT .92f 2.4 19 44.50 31.90 113 38.40 676 38.85 36.00 +2.35 +1.9 StoneEng rs N SGY 40.16 16.76 112 34.95 746 37.50 34.85 -2.72 +8.7 StoneHEM N EDF 2.16 14.4 17.31 14.50 80 15.05 384 15.10 14.86 +.05 -5.4 StonHEmM N EDI 1.81 12.5 16.79 13.37 51 14.46 269 14.72 14.29 -.19 -7.1 StoneCastle Q BANX 1.52 7.0 12 22.75 19.66 13 21.87 34 21.89 21.31 +.19 +8.6 StoneMor N STON 1.32 22.0 10.15 4.61 50 6.00 256 6.24 5.91 -.20 -8.5 Stonerdg N SRI 19 30.34 14.16 253 26.46 1473 28.96 26.11 -1.79 +15.7 StoreCap N STOR 1.24 4.9 22 26.58 19.65 1045 25.39 6532 25.52 24.04 +1.09 -2.5 StrataS rs Q SSKN 5.01 1.06 30 1.23 246 1.30 1.16 +.03 Stratasys Q SSYS 30.88 18.00 784 19.01 3254 21.63 18.70 -2.51 -4.8 StratALL36 N GJT .29 1.4 21.00 19.05 1 21.00 1 21.00 20.42 +.40 +5.0 StratGS33 N GJS .32 1.5 21.52 18.65 0 20.75 1 20.75 20.46 +.48 +2.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.71 7 25.94 25.70 -.05 -.6sStratWMT N GJO .22 1.0 22.87 21.72 22.15 5 22.87 22.15 -.29 -.5 Strattec Q STRT .56 1.8 21 49.20 23.85 10 31.60 60 34.60 30.40 -2.95 -27.4sStratusPrp Q STRS 1.00e 66 32.75 26.15 2 31.20 24 32.75 30.80 -.15 +5.1 Strayer Q STRA 1.00 1.0 30 109.82 76.40 215 105.24 557 109.09 104.89 -1.72 +17.5 StreamHlth Q STRM 2.82 .92 60 1.46 210 1.69 1.35 -.16 -13.6 StrgbrBio n Q SBBP 9.25 4.00 120 7.30 986 8.00 7.10 -.35 +.7sStryker N SYK 1.88 1.1 29 170.00 132.44 1823 170.67 7232 171.35 162.59 +6.42 +10.2 StudentTrn Q STB .44 5.9 18 7.54 5.58 614 7.50 3813 7.50 7.48 +.05 +22.1 SturmRug N RGR .92 1.6 19 68.80 43.00 113 56.40 537 57.25 55.30 +.15 +1.0 SubPpne N SPH 2.40 10.3 33 27.05 21.85 273 23.27 1231 23.40 22.48 +.81 -3.9 SumitMitsu N SMFG 9.67 7.10 510 8.44 3132 8.66 8.40 -2.9tSummerInf Q SUMR 2.25 .84 28 .87 245 1.06 .84 -.17 -42.0 SumFWV Q SMMF .52f 2.0 21 28.16 20.93 12 25.46 105 27.02 24.00 -.75 -3.3 SummitHtl N INN .72f 4.9 14 19.39 12.77 258 14.57 2558 14.69 14.39 -.06 -4.3 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 2 24.17 11 24.67 23.59 +.55 -5.2 SumHP pfE N INNpE 26.25 22.82 11 23.16 26 23.58 22.85 -.24 -9.8 SumtMtls n N SUM .29t 27 34.06 25.30 1365 28.54 7275 29.05 27.74 -.33 -9.2 SummitMP N SMLP 2.30 15.0 64 24.75 13.10 301 15.30 997 15.65 14.85 +.25 -25.4sSmtStB s Q SSBI .48 3.3 21 14.99 11.65 2 14.40 46 14.99 13.40 +.70 +14.3 SumTher n Q SMMT 16.86 8.80 22 13.97 167 14.20 12.90 +.09 +26.1 SunCmts N SUI 2.84f 3.0 96.08 80.12 436 93.94 3043 94.21 90.32 +2.63 +1.3 SunHydrl Q SNHY .36 .7 42 70.83 35.63 139 49.36 490 54.54 49.34 -4.71 -23.7 SunLfFn g N SLF 1.74 44.50 32.22 440 41.51 2382 41.66 40.50 +.86 +.6 SunCokeE N SXC .99e 6 13.43 7.66 570 11.52 2537 12.08 10.51 +.76 -3.9 SunCokeEn N SXCP 2.38 15.0 8 21.95 14.55 451 15.85 1481 18.60 15.65 -2.60 -9.2 Suncor g N SU 1.44f 38.87 27.96 3017 37.83 11778 38.76 37.69 -.42 +3.0 SundEng n Q SNDE 9.59 3.61 4 4.56 53 4.93 4.19 +.06 -23.2 SunesisP rs Q SNSS 7.69 1.82 38 2.81 407 2.95 2.68 -.02 -23.8 SunlOnl n N STG 14.08 6.80 36 8.13 1331 8.15 7.70 +.12 -26.8 SunLink A SSY 2.08 1.27 0 1.39 7 1.44 1.30 +.06 -12.6 SunocoLP N SUN 3.30 12.2 80 33.11 24.76 870 27.08 1966 28.24 26.14 -.85 -4.6 SunOpta Q STKL 10.20 6.27 113 7.00 917 7.08 6.75 +.10 -9.7 SunPower Q SPWR 11.70 6.46 1675 8.96 9191 9.31 8.63 -.73 +6.3 Sunrun n Q RUN 8 10.16 4.21 1154 9.25 7389 9.45 8.69 -.02 +56.8 SunstnHtl N SHO .20 1.3 18 17.46 14.09 1223 15.79 7143 15.85 15.50 +.06 -4.5tSunstHt pfE N SHOpE 27.22 24.96 25 25.00 73 25.32 24.65 -.15 -4.3tSunstHt pfF N SHOpF 1.61 6.6 26.98 24.24 0 24.40 2 25.20 24.24 -1.02 -5.6 SunTrst N STI 1.60 2.4 14 73.37 51.96 1937 67.66 15973 69.14 66.56 +.82 +4.8 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 2 24.32 85 24.42 24.11 -.12 -1.1 Sunworks n Q SUNW 2.14 .90 924 .99 1094 1.09 .91 +.05 -5.7 SuperMicro Q SMCI 13 27.90 16.10 271 18.10 1153 18.30 17.25 +.65 -13.5 SuperCom Q SPCB 4.95 2.01 124 2.16 410 2.65 2.16 -.35 -44.8 SupercdT rs Q SCON 2.08 .88 136 .94 417 1.02 .88 -.06 -13.8 SupDrillg A SDPI 2.10 .59 56 1.90 235 1.95 1.86 -.05 +29.3 SupEnrgy N SPN .32 3.0 12.31 7.66 3749 10.78 21229 11.07 9.26 +.90 +11.9 SuperiorInd N SUP .36 2.7 20 22.50 12.70 88 13.15 696 13.75 13.00 -.55 -11.4 SupUnifm s Q SGC .38 1.4 24 28.85 17.41 11 26.57 100 27.24 25.75 +.07 -.5 Supernus Q SUPN 45 50.05 29.95 278 47.70 3247 48.90 46.40 -.80 +19.7 Supvalu rs N SVU 4 29.68 13.60 2436 17.03 14096 17.29 14.21 +2.67 -21.2 supprt.cm rs Q SPRT 2.99 2.01 13 2.70 77 2.75 2.69 +.01 +11.6tSurfaceOn n Q SURF 14.75 12.08 444 14.29 2422 14.41 12.08 +.48 +7.2 SurgPtrs n Q SGRY 24.05 7.10 187 15.70 1059 17.78 15.63 -1.85 +29.8 Surmodic Q SRDX 40.30 22.35 14 37.45 191 39.50 36.85 -1.25 +33.8 SussxB Q SBBX .30f 1.0 24 32.85 19.75 13 30.05 82 30.64 29.85 -.15 +11.9 SuthrlAs n N SLD 1.52 10.5 16.20 13.55 14 14.45 178 14.48 14.35 +.05 -4.6 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 4 25.30 25 25.30 25.12 +.02 -1.4 SwEGrain23 N GRU 4.25 3.29 2 3.75 5 3.75 3.61 +.11 +12.1 SwRCmETR N RJN 3.72 1.87 1 3.08 16 3.12 3.06 +.01 +10.2 SwRCmMTR N RJZ 9.20 7.70 8.68 1 9.00 8.68 -.34 -2.8 SwRCmATR N RJA 6.57 5.88 12 6.27 143 6.28 6.16 +.07 +4.5 SwERCmTR N RJI 5.75 4.64 102 5.66 768 5.71 5.63 -.03 +4.8 SwisHelv N SWZ .64e .2 13.74 11.80 4 12.27 82 12.29 12.17 -.01 -3.8 Switch n N SWCH .14p 20.45 13.10 605 14.04 2215 14.74 13.92 -.51 -22.8 SykesEnt Q SYKE 38 34.49 25.77 74 29.19 502 30.13 28.96 -.35 -7.2 Symantec Q SYMC .30 1.1 14 34.20 24.93 7499 27.80 40062 29.18 27.38 +.09 -.9 Synacor Q SYNC 3.95 1.35 95 1.75 996 1.80 1.60 +.05 -23.9 Synalloy Q SYNL .13m .8 17.35 10.30 4 17.15 21 17.20 16.65 -.05 +28.0 Synaptics Q SYNA 64.54 33.73 231 43.78 1799 45.99 43.08 -1.89 +9.6 Synchron Q