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

ENGLEWOOD „ Zoe Bass was excited that a Kemps ridley sea turtle recently nested on a Lee County beach. They are the smallest and most endangered sea turtle in the world,Ž said Bass, who with Wilma Katz holds a state permit overseeing Coastal Wildlife Club volunteer sea turtle nesting patrols. While nesting Kemps ridleys are rare, local sea turtle nesting isnt. The of“cial local nesting season began Tuesday and lasts until Oct. 31. Volunteers generally start patrolling beaches in midApril, looking for early nesting activity, including rare Kemps ridleys. Bass asks anyone who sees a sea turtle nesting during daytime hours to photograph the turtle without disturbing it. Photos should be sent to info@ coastalwildlifeclud.org with location details, a contact number and email address. Loggerheads, the most common sea turtle species in Florida waters, make up the predominance of nesting sea turtles on Manasota Key and other local barrier islands. Adult loggerheads weigh as much as 375 pounds and can reach lengths of 3.5 feet. They can live for 50 years. Females return to beaches from which they emerged as hatchlings. Loggerheads generally nest at night every two to four years, according to the Sea Turtle Conservancy. The females can lay more than one nest a season with 100 to 126 eggs the size of ping-pong balls per nest. SHUTTERSTOCK PHOTOThe process of hatching turtles By STEVE REILLYSTAFF WRITER STAY AWAY FROM NESTSWhen Mote or CWC volunteers find a turtle nest, they mark it with wooden stakes and yellow tape, and sometimes use hardware cloth and cages to cover nests and oer protection from predators. Stakes are used to record the date of each nest, which also is recorded in a log for each area. The stakes and yellow tape also serve to prevent humans from walking over nests. It is illegal to touch or harm an active nest, so keep away! If you suspect that someone is tampering with a sea turtle nest, harassing a sea turtle or has possession of a sea turtle or any of its parts, please call FWC, call your local sheriffs office and/or call Motes Sea Turtle Conservation and Research Program at 941-388-4331. „ Source: Mote Marine Laboratory PHOTO COURTESY OF MOTE MARINE LABSBelow: When turtle patrol volunteers nd a nest, they mark it with stakes and tape so humans wont unknowingly trample it. It is illegal to touch or harm a turtle nest. NESTING | 7In the aftermath of the Parkland shooting and the states new law that requires armed security on every campus, some superintendents worry districts will now be competing for the same personnel. For the 2016-2017 school year, Floridas Department of Education counted about 1,500 of“cers. But theres more than twice as many public schools „ about 3,800. The biggest hurdle is not lack of willingness, its not even issue of funding,Ž said MiamiDade Superintendent Alberto Carvalho. Its that everyone across the stateƒis going to be hiring law enforcement at the same time.Ž This year, Miami-Dade doubled its usual $10 million in state funding for school safety measures, but the districts needs to hire about 100 more of“cers, meaning the county will need to “nance $30 million more on its own. The Miami-Dade Schools Police department currently has about 200 of“cers. The Times/Herald sent a survey to all 67 school districts in the state this week, and heard from 23 districts or their local sheriffs of“ce, who described their progress seven weeks after Gov. Rick Scott signed the bill. Nearly every county that responded has a shortfall of funding compared to what it will cost to properly secure the schools compared to how Florida schools grapple with armed-security requirementsBy EMILY L. MAHONEYTAMPA BAY TIMESSCHOOLS | 16Not enough money or law enforcement officers availableAs two CEOs exercised on bikes Tuesday at the emerging town of Babcock Ranch in Charlotte County, they did more than burn calories. On one of the bikes was Syd Kitson, chairman & CEO of Kitson & Partners, which is developing the new Babcock Ranch community off of State Road 31. Larry Antonucci, CEO of Lee Health, a nonpro“t healthcare organization in nearby Lee County, was on the other bike. The CEOs peddled for just a couple of minutes „ amid the fanfare of dozens of spectators from Lee Health, Babcock Ranch, children from the Babcock Neighborhood School and others. They stopped to the sound of applause that “lled the new gym when enough energy was produced from their quick workouts to light up a light bulb. It wasnt just for fun, though. Together, the CEOs opened up the new Lee Health Healthy Life Center to the public. Babcock Ranch unveils fitness center that generates powerBy ANDREA PRAEGITZERSTAFF WRITERBABCOCK | 6 Syd Kitson, chairman & CEO of Kitson & Partners, rode a TechnoGymbrand exercise bike Tuesday, which can capture power generated from exercise, during the opening of the Lee Health Healthy Life Center located in the Babcock Ranch town o State Road 31 in Charlotte County. Children from the nearby Babcock School were also in attendance and looked on.SUN PHOTO BY ANDREA PRAEGITZERThe city of Punta Gorda recently settled for $175,000 with Ada Petrone, the daughter of an elderly man who died after a Punta Gorda police officer used a Taser against him last February while taking him into custody for a Baker Act. Daniel Diaz, 91, was a resident at Brookdale Senior Living at the time of the incident. Suffering from dementia, he became violent at the facility, threatening to hurt staff members and himself. When police were called to the scene, they determined Diaz qualified for a Baker Act, which allows for involuntary treatment of a person who has a mental illness and is likely to harm others and themselves. Diaz refused to comply with orders and resisted handcuffing. When Diaz attempted to bite one officer, the other „ Officer Justin Kleiver „ deployed his Taser in order to make Diaz comply. An internal affairs investigation determined Kleiver violated department policies by using his Taser on an elderly person. Kleiver served a 12-hour suspension for the violation. After the incident, Diaz was transported to Bayfront Health Punta Gorda, where he was medically cleared. However, according to the familys attorney, the event had a negative impact on his health. A notice of intent to pursue damages was sent to the city on Feb. 23, 2017, accusing the police department of using excessive force. A second letter was sent after Diaz died two months later on April 1, 2017. The settlement agreement PuntaGorda pays $175,000 to family of 91-year-old stunned withTaserBy ANNE EASKERSTAFF WRITER TASER | 6CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 122AMERICAS BEST COMMUNITY DAILYMostly sunnyHigh 90 Low 65$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Its Turtle Time! 705252000258Daily Edition $1.50 Wednesday, May 2, 2018 ICONIC GUITAR MAKER GIBSON FILES FOR BANKRUPTCYThe maker of the Gibson guitar, omnipresent for decades on the American rock n roll stage, is ling for bankruptcy protection after wrestling for years with debt. See The News Wire INSIDETHE SUN: Crosswords ..............6 Local Sports ......... 10 Obituaries .............13 Police Beat .......12,16 State .....................14 Viewpoint ............4-5OUR TOWN: Calendar ................16 Classifieds ........10-15 Local News ......1-9,16NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Business ...................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. 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. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. 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 City staff is recommending the Punta Gorda City Council approve a $24 million loan from Regions Capital Advantage to “nance part of the cost of repairing and replacing seawalls damaged by Hurricane Irma. The city would have “ve years to pay back the loan. The citys “nance department estimates the total cost of the project to be $30 million. The loan will be a non-revolving line of credit, similar to that of a home loan, car loan or business loan. According to Dave Drury, “nance director, and Sharon Knippenberg, “nance controller, in a statement to the Sun The amount is based on estimated cash ”ow needs prior to receiving anticipated reimbursements from FEMA and the State.Ž The city anticipates that FEMA and the state will reimburse Punta Gorda for 87.5 percent of the expenses, but the timeline of that reimbursement is unknown. The remaining balance of the seawall replacement cost will be paid by those districts „ such as Punta Gorda Isles and Burnt Store Isles „ requiring the seawall maintenance. The effect of this loans repayment on Punta Gorda taxpayers has yet to be determined. That amount depends on FEMA and the states contributions. The loan arrangement is set so the city may draw funding from the loan from time to time to “nance the costs of the project,Ž according to the loan agreement. In an email to the Sun city “nance representatives noted that FEMA and regional representatives have been very responsive and active in assisting in developing the claims. To prepare for the oncoming hurricane season, the city noted that it is holding the current years budgeted funds open for potential damage during the upcoming rainy months. Punta Gorda anticipates it will be a two-year program to restore all damage from Hurricane Irma. If further damage occurs from the upcoming hurricane season, city “nance representatives said the city would establish an assessment in the districts, secure “nancing and repair any damage based on recommendations from staff and discussion with the canal maintenance advisory committees and subsequent review and approval from the City Council. If the damage quali“es for FEMA assistance, the city will proceed with a claim. As of the citys April 27 weekly highlights report, seawall restoration work is ongoing in six PGI zones. Contracts for the BSI and Harborwalk projects were awarded to Marine Contracting Group. The city noted that work will begin with Harborwalk with the contractor working from the landside. BSI work will begin once Harborwalk is complete. The contractor is waiting for delivery of a barge before the company can begin waterside work. As of Monday, the sidewalks located at Harborwalk at the east end of Laishley Park are closed due to the seawall replacement. MCG is staging construction materials and equipment adjacent to the site. Brown Park is closed through July 23. MCG is replacing seawalls along Park Beach Circle and West Marion Avenue. While they are working, Brown Park is being used as a staging area for seawall replacement projects. The City Council will address this resolution at todays council meeting. The meeting begins at 9 a.m. at council chambers located at 326 W Marion Ave. in Punta Gorda.Email: dsutphin@sun-herald.comPunta Gorda to consider $24M loan for seawall replacementBy DANIEL SUTPHINSTAFF WRITER SUN FILE PHOTO BY JONATHAN SCHOLLESA crew from Marine Contracting Group (MCG) works to install new seawalls and seawall caps on Lucia Drive in northeast Punta Gorda Isles. Hurric ane Irma thumped Punta Gordas canal system, causing widespread erosion and catastrophic seawall damage. NORTH PORT „ The commissioners will once again try to balance construction with preserving nature in North Port. The City Commission will meet at 1 p.m. on Thursday for its monthly special meeting. While the special meeting brings proclamations and certi“cates of appreciation, the commission added some larger topics as well. Its staff will present recommendations for the Spring Haven Drive extension project wildlife crossing, following up from their presentation at a November 2017 meeting. The extension project has been in the works since 2007 according to Public Works Director Julie Bellia. Spring Haven drive is a short stretch of road which connects Glenallen Boulevard with Pan American Boulevard east of Biscayne Drive. Bellia said the widening would help with traf“c. But some city commissioners and city environmentalists are concerned with the wildlife crossing the street, since it is across from Little Salt Spring. At the last meeting in November, Bellia said staff would work with environmental consultants for free to ensure the animals were safe. Those results will be presented at the Thursday meeting. Staff will also revisit a 2013 plan for the Myakkahatchee Creek Greenway Nature trail. According to a 2017 developer agreement, the trail would be a pedestrian/bicycle pathway within the existing city owned right of way along the eastern bank of the Myakkahatchee Creek, from Appomattox Drive to Price Boulevard. And an item that has stirred debate throughout the city has also made its way to the agenda. Staff will inform commissioners of the clearing project along the Myakkahatchee Creek near Sylvania. Around April 13 concerned residents began informing some commissioners of what they believe to be unjust clearing of the Myakkahatchee Creek. Public Information Of“cer Josh Taylor gave a statement to commissioners stating the clearing needed to be done due to debris, which would impede the positive ”ow of stormwater and could also increase the chances and/ or amount of ”ooding in the areaŽ according to meeting backup material. The meeting will begin at 1 p.m. and have a break at 4 p.m. to read proclamations and recognitions. Whatever items are not “nished by 4 p.m. will resume after the proclamations are read. Meetings can be viewed online at cityofnorthport.legistar. com/Calendar.aspx or on YouTube under City of North Port.ŽEmail: lcoey@sun-herald.com Commissioners will discuss nature projectsBy LAUREN COFFEY STAFF WRITER Page 34 E/N/C www.yo ursun.com Th e Sun / Wednesday, Apr il 11, 2018 1 000 R EA L EST A T EW e A r e P l e dg e d T o T h e L e t t e r A n d S p i r i t of U .S P o l i c y F o r T h e A c h i e ve m e n t O f 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 ppo r t A n A f f i r m a t i ve A d ve r t i s i n g A n d M a r k e t i n g P r og r a m I n W h i ch t h e r e A r e N o B a r ri e r s T o O b t a i n i n g H o u s i n g B e c a u s e of R a c e Co l or R e l i g i o n S e c H a n d i ca p F a m i l i a l S t a t u s O r N a t i o n a l O r i g i n .Ž REAL EST A TE 1 010 1 6 50 101 0 O p en House 101 5 Real Estate A uctions 102 0 Homes / Gene r al For Sale 103 0 Wa te rfront Homes Fo r Sale 1 0 31 Foreclosure s For Sale 1 035 G olf Course Community For S al e 1040C ond os/Vi ll as F or Sale 1060 Townh o us es For Sal e 107 0 Du plexes For Sale 107 5 T riP l ex For Sale 1080Ap artme nts For S ale 1090 Mobile H o mes For S ale 1100 Interval Ow ner ship 110 0 O ut of Area H omes Fo r Sal e 111 5 T rade/E x c h ange 1120 Wanted To Buy RENT 1205 Lease Option 1210 H o mes 240 C ondos/V il las 280 T ownhouses 00Duplexes 2 0 Apartme nts 0 Hotel/Motel 0M o bile Homes Mi sc. Renta ls Effici encie s Ro om To Rent Rentals T o Share Va cation/Seasonal Wan t e d To Ren t LOT S Lo ts & Acreage Waterfron t ut Of Area L ots ommerci al Lo ts de /Exchange SINE SS ess For Sale ess Rent als e Prope rty ercial/ al Prop. se & Storag e nches O U S E VEP T Y 1 0 10 O P E N H O U S E 6 7 OA K L AN D H IL LS CT R OT ONDA W E S T 3 3 94 7 OP E N S A T N OON 4 P MO n e o f a k i n d R o t o n d a G o l f C o u r se P o o l H o m e o n 1 5 l o t s 19 83 B u i l t 17 44 s q 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 o w s T i l ed th r o u g h o u t a w eso m e v i e w s a n d p r i v a c y o n t h i s q u i e t cu l d e s a c s t r e e t $ 1 8 9, 9 00 F L A G O L F P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 6 8 OAK L A N D H IL L S C T R O T OND A W E S T 3 3 94 7 OP E N B Y A P P T.C l a ssi c F l o r i d a G o l f C o u rse P o o l H o m e 3 B e d 2 B a t h 2 C a r G a r a g e l o c at e d a l o n g t h e 3r d f ai r w a y o f R o t o n d a H i l l s C o u r s e o n a qu i e t c u l d es ac s t r e et U p d at e d an d w el l m ai n t a i n e d O f f er ed @ $219 5 0 0 b yF L A G O L F P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! O PE N BY APPT 6 9 5 2 PAN AM E R I C AN B L VD RE D UCE D T O $ 5 4 9 9 0 0 C US T O M BU I L T E S T A T E 3 1 0 0S Q F T. 4 BR E D R O O MS3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU T C HRI V E R. NOBR I D G E S T OGU L F, AL L S O L I D H A R D W O O D F L O O R S, H E A T E D I N G R O U N DPO O L W I T HSP A, D e b ra V i l l a ri 6 0 9 4 5 8 4 6 2 7Be r ksh i r e H a tha w a y 7 4 2 H AV E N ID A E S T AN C IA # 1 1 2 VE 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 ON S AT : 0 0 AM 4 : 0 0 PM HAR B OR B L V D T C HA R L OT T E O ver s iz ed G a r a g e, C eilin g T r a ver t in e d W o o d C a b i n et r y I mp a c t G l a s s a m I n s u lat io n M E $ 2 4 0 0 0 0 4 1 2 5 8 3 7 3 9 1 P M 4 P M RE VE NIC E VE N I C EOS E L L 0 O M2 -W O O D U N I T TŽN-A 1 0 1 0 O P E N H O U S E VEN I CE W O O D M E R E L A K E S W a t e r f r o n t V i e w F r o m Th e F r o n t D o o r O P EN S U N 1 4 4 1 0 7 HE M I N G W A YDR I VE, SP A C IO U S224 1 S F, 3B R / 2 B / 2 C G RE-P L U M B E D, N E W4 -T O NA / C & WA T E RHE A T E R. RE M O D E L E DKI T. & RO M A NSH O W E R. 1 YRHO M EWA R R. $3 08, 0 0 0 9 4 1928090 2 1020 HOUS ES FOR SALE $169, 900. N e w C u s 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 ur s Cus t o m 3 / 2 / 2 1 6 0 0 + s f C l a s s i c S e r i e s P ro m p t D e l i v e r y R e li a n c e P r o j e c t M g m ` t Ca l l T o d a y Fo r P l a ns & Y o u r T o ur C G C # 1 51 2 5 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G YOU R H OM E C ON D O, OR L OT ? W E C A N H E L P YOU Ad v er t i s e y o u r h o me, c o n d o o r l o t w i t h u s an d r eac h o v er 1 5 0 0 0 0 r ead e r s 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 ert 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 Ac re s i n P un t a G o rd a w / h o m e o p e n f i e l d w o o d s B u i l d o u t b u i l d i n g f o r c a r s b a r n w o r k s h o p n e a r t o w n I 7 5 $39 9 00 0 Ann K e o ha n 9 4 1 4 4 1 6 8 6 7 P r e m i e r S o t he b y s R e a lt y 5 1 8 B o u n da r y B l v d, R o t o n da W e s t 3 /2 /2 P o o l H o m e o n C a n a l $ 3 3 3 9 0 0 Sh a r o n R o d g e r s 9 4 1 7 1 6 7 7 3 1 R E AL T O R M i cha e l S a u n der s & C o AdvertiseToday! B U R N T S T O R E M EAD O W S P U N T A G O R D A $ 2 8 5 0 0 0 B u i l t s t r o n g i n 20 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 ar g a r p o o l a n d s p a h o m e i s l o c a t e d i n a q u i e t c u l d e s a c A l m o s t 1 900 s q f t g r e a t r o o m p l a n s p l i t b e d r o om s n i c e l y l a n d s c a p e d C a n b e s o l d f u r n i s h e d !! D O N' T M I S S O U T!! C a l l Pat W a l k e r 9 4 1 2 7 6 4 6 7 4 R EMAX 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 NE 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, 90 0 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 6 3 5 00. 9 4 1 2 7 0 2 3 1 0 T O N D A W ES T R E D UC E D 0 K TO $33 9, 000, 3/ 2 / 2 H o m e 3 2 M e d a l i s t W a y. p p t C a l l 4 13 237 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 1 9 7 9 2 8 4 3 RE/ MA XPA L M N O R T H P O R T 5 2 0 6 S AN L U I S T ER R I m m a c ul a t e 1 8 0 0 S F 3 / 2 / 2 P o o l Ho m e o n Ci t y W a t e r & w i t h B r a nd N EW S e p t i c a n d n e w e l e ct r i c a l p a ne l o n l u s h l y l a nd s c a p e d f u ll y f e nc e d l o t i n f a m i l y o r i e n t e d n e i g hb o rh o o d j us t 1 / 2 M i l e Fro m U S 4 1 $2 4 9 0 0 0 PA T TYGI L L E S P I E, RE M A XAN C H O R9 4 1 8 7 5 2 7 5 5 N O R T H P O R T 7818 T a p l i n A v e A P A C K A G E O F S U P E R L A TI VE S G r e a t l o c a t i o n Q u a l i t y c o n s t r u c t i o n M e t i c u l o u s l y m a in 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 1 8 00 S F Wi n d e m e r e 3 /2/ 2 w i t h p o o l a n d h e a t e d w a t e r f a l l s p a o n f u l l y f e n c e d l o t a n d i n c l u d e s 2n d L o t a l l f o r $259K P a t t y G i l l e s p i e R e m a x Anc ho r 9 4 1 8 7 5 2 7 5 5 N O R T H VEN I CE N O K O M I S W e s t o f 4 1, B e t w e e n t h e B a y s H i s t or i c 1 9 2 7 M e di t e r r an e a n R e v i v a l H o m e I n c l S e p a r a t e Vi l l a w / 2 A p t s 94148445 68 P O R T CHAR L O T T E $ 2 0 9 5 0 0 A l m os t N EW Be s t P r i ce ! Bui l t i n 2 0 1 5 V i l l a M i l a n o i s a l o v e l y g a t e d d e e d r e s t r i c t e d c o m m u n i t y s o c o n v e n i e n t t o a l l t h i n g s T h e 1874 s q f t 3 b d 2 b a t h 2 c a r g a r h o m e e n j o y s a h u g e 1 0x 30 s c r e e n e d l a n a i C a l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R E M AX Anc ho r R e a l t y P O R T C H AR L O T T E 1534 9 M i l l e F i o r e B l v d WA TE R F RO NT w i t h U LTI M A TE P R I V A C Y i n N W P o r t C ha r l o t t e s e x p a n d i n g G A T E 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 BR I G H T o p e n g r e a t r o o m c o m c e p t w i t h f o r m a l d i n i n g r o o m 3B e d r o o m s + De n / O f f i c e L o w HO A ( $98/ M O ) $34 0, 000 P a t t y G i l l e s p i e R e m a x Anc ho r 9 4 1 8 7 5 2 7 5 5 P O R T CHAR L O T T ENE W C O NT R UC 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 an c e s s o f t c l o s e d r a w e r s a n d d o o r s p a v e r s o n d r i v e w a y a n d w a l k w a y s a n d l a n a i G r e a t n e i g h b o r h o o d $2 49, 5 00 Cal l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R EMAX Anc ho r R e a l t y R O T O P o o l H E x p o s $275, S u n c V EN I C E Ve n et C o m m u n i t y 1 w i t h D e n e x t  d l G r a n i t e k i t c h e n S te e l. C le a n B u y T f u r n  d Wi l l W a i t f o r H o m e $28 5K 4 19 1030 WATERFRONT HOMES 1 7 7 8 B A YS HO R E D R $ 1 2 9 9 5 0 0 0 0 GAT E D ES T AT E O NLE M O NBI S L I K E T HR E E HO U S E SI N O NIN S P IR E D B YBE A URI V A G ERE S O R T. W HA 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 EYBA L D W INREA LT Y C E L L 9 4 1 5 3 9 9 6 1 6 G A R D EN S O F G U L F C O V E P O O L H O M E!6 2 2 0 Co r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n Ca na l M o v e i n R e a d y $ 1 6 4 9 0 0 C a l l L i s t i ng Ag e nt R o n D e N ic hi lo Ce l l 2 0 1 3 9 0 95 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 .c o m NEEDCASH? O n e o f t h e m o s t in e x p e n s iv e N e we s t WA T ER FR O N T ho m e s o n t he m a r ke t 2 0 0 6 P O O L H O M E 3 / 2 / 2 w i t h o v e r 1, 700 S q F t o f L i v i n g A r e a Ni c e U p g r a d e s th r o u g h o u t a n d g o r eg o u s e x p a n s i v e w a t e r v i e w s O n l y 1 M i l e a n d 1 b r i d g e t o t h e o p e n w a t e r s o f t he C h a r l ot t e H a rb o r and G ul f of M e x i c o L i s t e d a t : $ 3 29, 0 0 0Br a d y M c G u ir e 9 4 1 2 0 4 5 8 4 0 R E / M A X P a lm R e a lt y P O R T C H A R L O T T E 4/ 4/ 2 B O A TE R  S D R E A M W e l l m a i n t a i n e d w a t e r f r o n t p o o l h o m e H a n d i c a p p e d f r i e n d l y $499, 85 0 J a c k i e T h o r n b e r r y H a r b o r C o a s t R e a l t y 9 4 1 7 4 0 4 5 8 0 H ACA T OBM A N Y B O A T.D E C KOC TO B2019. AL SCAL To Advertis e in The Showcase of Homes Please Call 866-463-1638 or Email; spec ial@s u nnewspapers .net GreatDealsin theClassifieds! VEN I CE I S L A N D CO N D O O P EN B Y A P P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t S p a rk l i n g F i r s t F l o o r C o r n e r u n i t o n I C W 2b r / 2 b a, e x t e n d e d L i v i n g r m A d d l R o o m ( D e n O f f i c e DR ) R e n o v a t i o n s t h r u o u t P a t i o w / g a r d e n s F u l l y a p p o i n t ed C l u b h o u s e a n d H t d p o o l ,$ 3 6 9 0 0 094 1 4166 2 02 14CLASSIFIEDS E/N/C www.yoursun.com OUR TOWN NEIGHBORS SUN PHOTO BY TAMI G A RC IAIsl a n dWalk a t the West V illages Vettes for Vets fundrais ing campaign group pre sented a check in the amo unt of $3,190 to the Douglas T. Jacobson State Vete rans Home in Port Charlott e April 5, long-surpassin g their $2,500 goal. IslandWalk res idents Jac k Viens, left, and Ga ry Spinazze, right, both co-chairs for Vettes for Vets, M ark Craycraft, lifestyle direct or, IslandWalk a t the West Vil lages and Gregory J. Bevins, president of the Douglas Jacobson Residents Fund, Inc. slandWalks Vettes for Vets presents check TODAY Woodcarving, Wood carving and Woodburning eve r y Wed.8am to 12pm at the Cultu ral C e nter. Com e and j oin in Bev 764-645 2 TOPS Club, S u pportiv e group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 1 1200 1ST Av PG $4/m $32/Y Fran 941-347-8 151 Community Aw areness, Cult u ral Cente r 2280 Aa ron S t. Come gather info rm ation fro m community o rganizations. All a re welco m ed. Project L inus, Have Fun crochet knit quilt blankets fo r kids in Charlotte Cou nty 9-11am New Day C h urch 20212 P each land Nancy 627-4365 Stamp Corner Cultur al Center 228 0 Aaron St. 9:00 am -12:30pm free. Come have s t amps ap praised, some for sale 941-625-4175. Nina & Pinta, Tours aboard the Nina & Pint a C olumbus R eplica Ships 9 am-6 pm docked at Fis he rmens Villa ge. 639-872 1 Deep Creek Elks, 11-2:30 Lunch Am Leg 110 Bing o Early Birds 10:30 Hot Ba lls, progressive and specials. Am L egi on Riders … Ope n to the public Ea gles, Eagles 2 311 1 Harborview Rd PC 941-629 1645 lunch 11-2 pm dinner 5-8 Karaok e by Billy G Queen of Hearts 7:30pm TODAY H2U W alk 1 5 Class, M ovements w/mu sic All ages & fitness levels. Join u s from 8:30-9:20 a m. Suncoast Aud. 7 79 Medica l Dr, $ 4 RSVP: 4733919 Manasota Beach Yoga, Yoga classes designed for all abil it ies and ages. Locals and visitors welcome. Free Will Donation. Mon t hru Sat 9 a m Yoga for Ev ery Body, Join us for stretching, balance, rej u ven ation! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Danci ng, 9:30 to 11:3 0 Amer ican Legio n Post 113, 3436 Indiana Road Rotonda W est. Ph one Eve at 941 697 8733 Ge ntle Yog a, Bring a mat a nd wa t er for yog a a t Lemon B ay Woma ns Cl ub, All levels. 51 N. Mapl e St. 10-11am, $7, 810-2238616. Positive Longevity, This free c ourse pro vides the elements for longevity. M eets 10…1 1 am in Suncoast Au d. 779 Medical D r. RSVP: 473-3919 Euchre, Euchre Every Mo n & Wed @ l:00 PM V FW Post 10178, 550 N McCall Rd (94 1)474-7 516 C ome join us Full ST EA M Ahead, STEAM activities for age s 5-11. 3 : 30 R egister at scgov.net Elsie Quirk Libra ry, 100 W Dearborn St 8 61-500 0 Wed Dinne r & Dance, Sp aghetti w/ meat sauce & salad 5-7pm, Mu sic by: Fire & Ice 6-9pm. Rotonda Elks, members & guests. 6 97-271 0 Food for the S oul, evenings. Bible study 4 :30 Dinn e r 5:30. Activitie s for all ag es 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 69 7-1747 OPEN MUSIC JAM, ever y monday India n Mou nd Park. 210, Winson ave En glewood Florida. Zumba with Chantal Dance and work out t o world music at Lemon Bay Womans Club loca t ed at 51 N. Maple S t, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9p, Social Game, $5 10 0% Luck Easy to Learn, Mee t Peo ple, Laugh Prizes! 25 0 Old Englwd Road, 9 41-474-98 02 Fruit&Veget able Club, Suncoast Trop Fruit&Veg April 11 6:30pm 234 E Ni ppino Nokomis Dennis Giardina Evergla des Biologist speaker 9415 39-0 073 co ffee 888-2980 North Port VFW #8 203, Members & guests. Lunch 11-2. Cyndies Drin k -Of-The-Da y 5-10. Different drin k every Wed. 4860 T r ott Cir, N P 4 26-6865 Free Ta x Help, 10:30 am-5:00pm, AA RP Tax-Aide, North Port Senior Center, 4 940 Pan American B lvd., NP Hand & Foot, 12 -3 pm NP Senior Center 49 40 Pan Ame rican Blvd 426-2204 Easy to learn, lots of fun & will te a ch A MVETS Lunch 11:30-2:00 D inner 5-7 Steak N i ght Great fo od, fun Public welc ome 705 0 C hancellor Blvd NP 941-429-5 403 A MVETS 2000, Combined Ex-Board meet ing Am vets, LAUX, & Sons @ 6p m Members be in attend ance 401 O rtiz Blvd NP 941-429-1999 Knitting, 6pm, Sha nnon Staub Libr ary, 4675 Caree r Ln. Brin g a knitting proje ct to work on! 941-861-1 740 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Charlo tte chorale Presents: 4 / 2 1, The Wonder of WaterŽ, The Charlotte Chorales next concert i s Saturday 4/ 21, 4pm at CPAC. 701 Carmalit a St., Punta Gorda., Featured m elodies i nclud e tradi tional, gospe l, Scotti sh folk tun es, p op and a little bit of Broa dway., ReserveTickets @ 941-2 04-0033 www.charlottech orale.c om Featured EventPA I D ADVERTIS E M E NT The Community Ca lenda r items are entered by the event organizers and are run  as submitted.Ž To submit an i tem, go to www.your sun. com, select an editi on and click on the Community CalendarŽ l ink on the left. Cl ick Submit Ev ent,Ž and fill out the appropriat e information. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Sun Class i ed Read ers Find in The Busine ss & Service Directory S u n C l a s s iThB i&S iDi Call 866.463.1638 o r emai l your ad to classied@sunl etter.co mMake sure they n d your business here too. P P P P P R adno= 7 1 9 4 3 9 Page 32 E/N/C www.yoursun.com 12OUR TOWN NEIGHBORSThe “n al c oncert of the North Port Chorales season is set for 7 p.m., Saturday, April 21. The North Port Performing Arts Associ a tion is presenting Songs of the Silver ScreenŽ in the North Port Performing Arts Center, at North Port High School, 6400 W. Price Blvd. The chorale, und er d i rection of Jeffrey Herbert, presents the two-part show with the opening titled CinemagicŽ! It will fe ature Hollyw ood music includ i ng son gs like Thanks for the Memories,Ž FootlooseŽ and songs in between, the group said. After intermission, songs will in clude Academy Award winning selections along with featured soloi sts performing son gs from well-known movies. Tickets are available for purchase at the Association b ox of“ce located in th e lobby entrance at North Port High School, 6400 W. Price Bl vd. For more information, call Harry Steph ens at 859-462-0247.Songs of the Silver Screen come to life Singers of Nor th Po rt Cho rale will be performi ng sol o s o r duets during the s how on A pril 21. Need that hard-to -find item? www.swflretir emen tcenter.com join us for a comp limentary lunch to ur to learn more about Towers o f Venice at 26291 Jac aranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPECIAL Towe rs of Ven i c e 2 921 Jac a ra nda Bl vd. Venic e FL 3 4293Inde p en dent Community941-2 44-4410ac aranda Blvd. ce, F L 34293ving F a c i l it y L ic# 12423497-06504900 S S u m te r B lvd. North P o r t FL 34 287Assis ted Li v i ng F acili t y Lic# 1 0 843941-423-06 58N orth Po r t Pine sReti rement R esiden ce4950 Poca te l l a Ave. North Port FL 34 287Ass isted L i v i ng Facilit y Li c # 7860941-42 6 -91752 494 9 San dh ill Blvd Deep Cre e k, FL 33983Assis ted Livi n g F acility Li c # 9905941-76 46 577 Indepe nde nt and Assis t e d Living 2 4450 Ha r broview Rd. Port Cha rl ott e FL 339 80Assis ted Living F acil i ty Li c# 7 2 579 41-743-7775 No Buy In Ra te s Sta rt ing At $3,000 adno=719 431Personal Driver … PlusWill drive and accompany you o r your loved on es to Doctors Appoin tments, Ph ysical The rapy, Lunche ons, Bible Stu dy, Shopping, Cruise Lines or t he Airport … Day or NightHome Watcher … Pluswill watch y our ho me when y o u re n o t th ereK a rens K orner, Inc. Fred WolfCall/Text: 843 -340-54 63 Ema il: karenfe w 1 23@gm ail.com adno=719444 A re you mis si n g doctors app o intmen ts ? A re you n ot taking you r presc rip tions? D o y ou u nderst and y our m e dic al c a re? You may need a Personal Health Manager. We are the liaison betwee n patie nts and provi ders. 9 4 1 4 41 7139 www.le e wardpers on alh e alt h.com Se rving t he Venice A rea Leeward Personal Health Manag ers a dno=7 19433 109 Ta yl o r St reet € P unt a Gorda ( 941) 505-20 20BetterV i s ion.net F i r stsurgeonin S outhwestFloridao er i ng Bladel es s Laser Ca taract SurgeryJonathanM.Fran tz,MD,F ACSAT rustedNa m einEy eCare adno=719432 One of our Country s Top 5 Bl adel ess Laser Catara c t Surgeons adno=719629 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

PAGE 3

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the differenc e. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at a ll locations. Prices valid through 5/2/18. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 130st Place Readers Choice Awards Lowest Price Guaranteed 12-Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 27Ž 4.5 cu.ft. Front Load Washer Steam True Steam27Ž 7.4 cu.ft. Electric Dryer SALE! $749 DRYER DVE52M7750W 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST H 697/8 x W 353/4Ž x D 311/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator27Ž 5.2 cu.ft. Top Load Washer 27Ž 7.4 cu.ft. Electric Front Load Dryer H 691/2 x W 353/4Ž x D 321/4Ž Convection SALE! $2,699 PYE22KSKSS SALE! $2,399 RF24FSEDBSR 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $449 WASHER GTW330ASKWW SALE! $449 DRYER GTX33EASKWW MATCHING DRYERH 697/8Ž x W 353/4Ž x D 351/4Ž 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range 24Ž Built-In Dishwasher2.0 cu.ft. 1,000w over-range microwave H 683/4Ž x W 355/8Ž x D 34Ž ConvectionKRFF507ESS KSEG700ESS KDTE334GPS KMHS120ESS26.8 cu.ft. French Door Refrigerator MATCHING DRYER MATCHING DRYER Convertible Drawer SALE! $1,099 GSS25GSHSS 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US 30Ž Freestanding RangeNE59J7630SS Convection SALE! DRYER DLEX3570W$849 Multi Steam ActiveWash Pre-Treat Built-in Sink Purchase or more kitchen appliances and get package discounts and big rebates! SALE! $399 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $749 LRE3193ST SALE! $539 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $649 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming CenterConvection SALE! $449 WHITE SHE3AR72UC SALE! $549 STAINLESS SH3AR75UC 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST 130Voted Best Place to Buy!Readers Choice Awards!1st Place SALE! $749 WASHER WA52M7750AW SALE! $549 DW80J3020US Steam Self-Clean 5 Smoothtop Elements We Service What We Sell! SALE! $849 WASHER WM3770HVA Deep Rinse Counter-Depth Look for the big SALE! $1,299 RF260BEAESG H 685/8Ž x W 353/4Ž x D 335/8Ž25.5 cu.ft. French Door Refrigerator Twin Cooling Plus Counter-Depth1700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pm 49ŽLED43ŽLED 1080p Smart LED HDTV Netflix, Amazon, Hulu PLUS, VUDU, YouTube, SMARTTV 4k Ultra HD SALE! 49Ž $44943Ž $329 49LJ5500 43LJ5500 Family Owned & OperatedCelebrating 64 years of serving SW Florida!2.1 cu.ft. 1,050w over-range microwave PVM9005SJSS Appliances & Electronicsest. 1954 Save $1,930! Save $1,546! Save $1,273! save $1,727! REBATEMSRP: $4,199SALE$2,269AFTER $250 SALE! SALE! SALE! 65Ž $99943Ž $49975Ž $1,699 UN65MU6300F UN43MU6300F UN75MU6300F65ŽLED75ŽLED43ŽLED Sale & Clearance! End of SeasonPlease visit BillSmith.com REBATESALE$4,453AFTER $400 MSRP: $5,999 REBATEMSRP: $6,849SALE$5,122AFTER $400 SALE$3,576MSRP: $4,849 adno=50534804

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 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 IEWPOINTFaith only solace for a lost America Christian right confuses reader Bayfront hospital gave great care Dangers to kids told in headlines Committee erred in responsibilities Letter writer is wrong about ParkerEditor: There is a crisis of faith. Belief is a necessity, a philosophy that enables a person to endure. Everyone has a belief, a foundation, when ripped away, by experience, a person crumbles. For all my endeavors, I find no meaning in American life. America is an absurd contradiction. The children paradeŽ about gun violence and we are the most prolific producer and user of implements of death; on the day they commemorated Columbine, Trump sent missiles into ravaged Syria on unsubstantiated charges, like weapons of mass destruction in Iraqi. The Middle East is a shamble, cities destroyed, millions displaced and suffering, societies and economies defunct, and we call it policy. What is the meaning? How many have we killed, unnecessarily, in the last 50 years? The justice system is a joke. All the values that underpinned America are misappropriated and misused by irrational ideologies. Judges rulings are emotional rantings. They are dogmatists appointed for a nefarious purpose. The rule of law ceases, The Constitution, the Bill of Rights a mirage. There is no rational dialogue; it has been outlawed. Everything F. A. Hayek predicted, in 1938, from his observations of Germany and Russia has come true. Big government, social planning, destroys the individual and all things, creates A Swamp,Ž a cesspool of corruption. It was the individual, gifted with self-reliance, freedom, and opportunity that made America great, the foundation of a lost legacy. Now, we believe in a Ponzi scheme, strewing fabricated dollars at the adoring servile masses.Xavier Narutowicz Punta GordaEditor: I have been reading letters from professed ChristiansŽ about the sad state of our society and the rampant immorality of same. I think its a lack of introspection that is behind these. The most recent I have read lists countless symptoms including suicide, abortion, euthanasia, drugs, hatred, murder, rioting, deviance lying, cheating, etc., etc. All these evilsŽ are attributed to a lack of Christian transcendence. I would refer these writers to the recent election in which the overwhelming majority of evangelical ChristiansŽ voted for a man who personifies all or most of these social evils. I think one has got to ask why a self-confessed multiple adulterer, sexual assaulter and trice-married liar should have become the darling of the Christian rightŽ (CR). All I can think is that they must all listen to Fox NewsŽ and buy all of the distortions and flat-out lies they hear day after day. Even given that, the tendency to blame those who dont agree with them is gross hypocrisy at its worst. I am also amazed at how many on the CR buy into the teachings of militant atheist Ayn Rand (Paul Ryans favorite philosopher). Ms. Rand hated Christianity and all it stood for. She obviously had read the New Testament much closer than her followers in that she understood Christs exhortations about tending to the poor, which most of the CR tend to ignore and pretend doesnt exists.Bob Oines North PortEditor: I recently was a patient at Bayfront Health, Punta Gorda Hospital in the ER room, ICU (twice) and second ”oor. I Editor: One day on the front page of the Englewood Sun saw three headlines regarding children, two involved educators. First was the man who got life in prison for sexual battery on a child under the age of 12. The second was a former teacher who violated probation requirements stemming from a 2003 conviction for engaging in sex with a minor. And the last was the story of the Venice coach who crossed the line on racial insensitivity. What a sad commentary on our world. And how scary it is for parents to entrust their children to the public education system. I know, I know, by far the majority of educators are “ne, upstanding, trustworthy individuals. Hopefully, this moment in time was just that, an anomaly, not a sign of growing problems. It does remind us, however, to be vigilant and to trust our instincts. I dont want to pick up another edition of the Sun and see three similar headlines.Victoria Vaughn EnglewoodEditor: Recently there has been some criticism regarding the Florida Constitution Revision Commissions lumping two or more unrelated issues Editor: Im responding to a letter to the editor which appeared in the paper April 28. The writer should get her facts straight regarding Kathleen Parker. She is a Republican and describes herself as slightly right of center.Ž Her columns are right on point and factually accurate. Im a Democrat and happen to agree with most of what she says. I implore the Sun not to stop running her columns. Trump supporters seem to delight in demanding removal of anything or any opinion that doesnt coincide with their own. What is this womans factual basis for asserting that Obama and Hillary have corrupted the FBI? I want her to give me her facts so that I can research them. Too many people are making allegations today without the ability or desire to substantiate them.Karen Hittson Punta GordaBlock Party thrives as family affairOUR POSITION: A thriving Punta Gorda Block Party was a welcome sight.The Punta Gorda Block Party seems to have regained its legs, and thats something to be celebrated. Once one of the largest street festivals in Southwest Florida „ it was started in 1987 to help attract patrons to downtown businesses „ the Block Party was canceled for 2015 and 2016 due to a lack of funding. The event made its return last year, and this year its success was apparent from the people crowding the downtown streets, the music acts headlined by the Association, the vendors of everything from seafood to BBQ to corn on the cob, and the activities aimed at children and families. From a face-painting booth to life-sized tic-tac-toe to a special stage performance, everything on one block was geared toward children. The family activities served to further distance the event from its past reputation as, in the words of organizer Brenda Ryan, a drunken bash. They made most of their money through beer sales. We wanted to change the image of it. Now, everythings a family affair.Ž And that seemed to bolster the crowd, which Ryan estimated to be between 10,000 and 15,000. You could not move through the crowds,Ž she said. People had chairs “lling the road in front of the main stage. It was just a sea of people.Ž Sara Nielsen of Punta Gorda was among that sea of people. She had come to the Block Party for the “rst time. We havent come in the past because we heard it wasnt too kid-friendly,Ž she said. The promotions for this year really highlighted the family aspects, though.Ž Even the Block Partys logo celebrated the change: A Family Tradition. Its a new tradition, and its one worth keeping.New apartments in North Port are much neededThe fastest-growing city in Sarasota County „ and one of the fastest growing in Florida by all accounts „ is doing something about housing. The North Port City Commission last week approved zoning changes to allow Kenido Blade Apartments to be built near Toledo Blade and Kenvil Drive. Thats good news, not only for North Port but Port Charlotte too. Plans call for 64 apartments „ not a huge number „ on 4.88 acres of land. While not enough to make a huge difference in the scarcity of housing that middle income families can afford, any new housing is welcome. There was some heartburn to the rezoning of single family property. But, fortunately, commissioners saw the need and addressed it. Vice Mayor Linda Yates commented in a story in the Sun : I feel its needed for the community . .Ž In the end, it was a unanimous 5-0 vote in favor of the master plan for the complex. As apartments go up on Veterans Boulevard in Port Charlotte and while we wait on more news on Murdock Village construction, this was a good step in the right direction. To bring more families and more workers back to our area, we have to “rst have housing „ housing they can afford.Supporting Allegiant, Sunseeker a shameEditor: I am appalled that this newspaper would publish an editorial for the sole purpose to whitewash an investigation by 60 MinutesŽ reporting on the horrendous safety record of Allegiant Airlines. Its attempt to blame 60 MinutesŽ for the deplorable negligence of this airline is without precedence. To add insult to injury, the Suns “nal remark was that the airplanes stationed in Punta Gorda were a newer version. How comforting to know that Punta Gorda airplanes are the newer versions of the hand me downs from foreign airlines. To risk ones life to save a few bucks is insane. For the past 25 years it is notable the Sun has consistently promoted any project or endeavor whether it is good or bad if it would increase its readership or advertising base. A recent news article about the Sunseeker project which is owned by Allegiant Airlines is nothing more than a promotion to ensure its success as a future advertising client. May it have a successful failure leading to bankruptcy. I believe a thorough investigation of the role played by the county commissioners in supporting the Sunseeker project is in order. The Sun will publish and support any project that promotes growth. We are to believe that growth is positive. In that case, the least expensive area to live would be New York. Aha, it is the most expensive place to live which exposes the big lie that growth is good. Charlotte County is becoming a place to avoid.Leon E. Levasseur Port Charlottewish to say thanks to the staff, nurses, doctors and all employees who treated me with quality care, respect, dignity, love and kindness. They became my second family while in their care for three weeks. I wish to say thanks to second ”oor caregivers, Dr. Hershkowitz, Dr. Noone, Dr. Capote, Dr. Garrett, Dr. Besong, hospital chaplin, and Dr. Garrow. When you are a patient in this hospital you receive the best care. Thanks Bayfront Punta Gorda.William Reminger Punta Gordatogether in a single ballot proposal. Those who criticize this policy are justi“ed in doing so. We should not be forced to vote for a change that we do not like in order to obtain passage of one that we favor. Voters should reject any proposal that bundles unrelated issues together. Those who feel strongly about an individual subject can then attempt to win passage by other methods enumerated in the state constitution.Gordon Mulligan Englewood

PAGE 5

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 5 VIEWPOINTCharlotte County will be observing Public Service Recognition Week May 6-12 with a series of social media videos highlighting the service of county personnel. Look for these posts on our Facebook page (@CharlotteCountyFlorida) and Twitter feed (@CharlotteCoFL) and more from around the country with the #PSRW hashtag. Public Service Recognition Week began in 1985 to honor the men and women who serve our nation as federal, state, county and local government employees. President Trump recently issued a proclamation reading, in part, at all levels of government, our public servants put our country and our people “rst. I call upon Americans and all federal, state, tribal, and local government agencies to recognize the dedication of our nations public servants and to observe this week through appropriate programs and activities.Ž Our county commissioners and I make it a priority to thank and recognize our colleagues for their service. At County Commission meetings once a month, the board celebrates employees who have reached “ve-year benchmarks of service. During one recent ceremony, I was proud to acknowledge 195 combined years of service for just 16 colleagues. Thats not uncommon, either. Administrations Caught In The Act project has honored dozens of county staff since its inception. The recognition ceremonies are shared on the countys internet page, Connect@ Work, and in our employee newsletter, Connection. One recent example was prompted by a letter from a soon-to-be resident building a new home here after he completes a 21-year career in the Marine Corps: Its good to see people actually enjoy their jobs and want to help people along their way.Ž Thank you for the kind words, sergeant. And thank you for your service. Another resident submitted a comment through the Charlotte County FL smartphone app, complimenting a trio of utilities staff who were invaluable, timely, tireless and totally committed to going the extra mile (even late night) in a very labor intensive, dirty, unappreciated line of work. They are very informative and have great attitudes.Ž Another way we recognize public service is our Charlotte County Hall of Fame display case in the lobby of the Administration Center in Murdock. The case contains plaques for the Employee of the Year and the Commissions Customer Service Award winners, along with printouts of kudos sent to employees. Staff is currently working on sharing with the public the dozens of professional awards county departments and staff have received. A screen will be mounted next to the Hall of Fame case and play a slide show of award photos and brief explanations of the awards. My colleagues and I are truly honored to serve our fellow residents and neighbors. We work hard to promote a culture of service in many ways, from informal kudos to formal, televised award ceremonies. I am so proud to see time and again how much people appreciate the service county staff provide. Please join me in thanking them during Public Service Recognition Week.Library hoursAll Charlotte County libraries will extend hours of operation on Fridays and Saturdays to give residents and visitors more time to attend programs, check out items and use the variety of resources provided. Englewood Charlotte Public Library, 3450 North Access Rd., is now open from 10 a.m. to 6 p.m., Tuesday through Saturday. The Mid-County Regional Library, 2050 Forrest Nelson Blvd., is now open from 10 a.m. to 7 p.m., Monday through Thursday and from 10 a.m. to 6 p.m., Friday and Saturday. Port Charlotte Public Library, 2280 Aaron St., is now open from 10 a.m. to 6 p.m., Tuesday through Saturday. Punta Gorda Public Library, 424 West Henry St., is now open from 10 a.m. to 6 p.m., Tuesday, Wednesday, Friday and Saturday and from 10 a.m. to 7 p.m., Thursday.Public Works DayCharlotte County Public Works Day is scheduled from 10 a.m. to 2 p.m., May 12 at the Charlotte County Public Works campus at 7000 Florida St., in Punta Gorda. The event will feature free food, refreshments and prizes. Public Works personnel will be on hand to answer questions and provide project information. And, of course, the kids will get hands-on experience with the departments equipment, dump trucks, excavators and the Menzi Muck swale clearing tractor.Tourism meetingThe Florida Association of Destination Marketing Organizations Marketing Summit took place April 19-20 in Flagler County. Destination marketing industry representatives from many Florida counties gathered to attend a wide variety of interactive sessions, network with other DMOs, meet with advertisers and review white papers on topics related to tourism marketing. The session, as always, includes state legislative session wrap-up as it pertains to the tourism industry by the FADMO industry advocate, Matt Forrest of Ballard Partners. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.County to observe Public Service Recognition Week Ray Sandrock At the Apr il 4 meeting of the Punta Gorda Community Redevelopment Agency (CRA), it was suggested the city form an ad hoc committee to analyze the impact that the proposed Sunseeker Resort will have on traf“c patterns and business environment in Punta Gorda. The CRA will consider the formation of such a committee at todays meeting. And, at its April 18 meeting, City Council directed staff to develop a Request for Proposal (RFP) to secure services of a planning “rm that will review and update the 2005 Citizens Master Plan. Since that meeting, Council Member Jaha Cummings has recommended council should “rst have a workshop with businesspersons invited, in order to obtain a picture of what the current business environment is like in the city. Then, the RFP can provide us with a study that is of more technical use than the existing master plan framework; i.e. one with economic analyses to include: what business sectors are best suited for Punta Gorda, what level of commercial activity is needed to create a critical mass thereby sustaining itself, rate of increase in residential taxes for a continuation of the status quo; and an emphasis on the necessity of professional planning and architectural expertise in urban planning; as are renditions of cityscapes. Also today, Council will review parking options for Phase 2 renovations in the park and costs associated with those options. € € € City Council will also consider at todays meeting establishment of an assessment district for the proposed Burnt Store Isles underground electric project. The “rst phase is the $75 per electrical account to pay for the FPL study that will provide an overall cost to underground electric lines in the bene“ted area. Once the assessment area is approved, public notices will be sent to affected property owners informing them of the proposed assessment, and council will hold a public hearing to formally adopt the assessment roll. The City received a formal purchase price proposal from the McQueen Trust for the land needed for the Bird Section cut through in Punta Gorda Isles. The proposal is as follows: $400,000 for 5.86 acres based on the preferred route; Conveyance of the non-waterfront parcel on Taylor Road owned by the city to McQueen City will prepare and execute a contract for purchase re”ecting the above on or before June 30; Closing to be held within 60 days of receipt of the permit under the Fill and Dredge Permit Deposit consideration for the contract will be the pledge of the Taylor Road parcel and nonrefundable. In the event the contract does not close for any reason, the Taylor Road parcel will be transferred to the McQueen Trust. The city will be responsible for a survey of the 5.86 acre parcel contract for purchase will expire 12 months after the date of execution by both parties. The offer will be automatically null and void if not approved by City Council and contract for purchase is not executed by the City by June 30. The City received independent appraisals for the above parcels. The 5.86-acre parcel was valued at $380,000. The Taylor Road parcel was valued at $40,000. Conveyance of the Taylor Road property to McQueen increased the value of the combined former city parcel with the adjoining parcels by $140,000. City Council will consider the purchase offer at todays meeting. In addition, Council will discuss whether to remain with the current special assessment process for the project or seek to create an independent special district to “nance, construct and maintain the cut through. Mythbusters Myth of the Week: The myth is that the city doesnt allow franchises here. Wrong! The truth is that the City of Punta Gorda is not only open for business, its open to business. There is no statute, proclamation, rule, ordinance, or otherwise that prevents chain restaurants and other franchises from locating within the city limits. We have Golden Corral, Subway, Hungry Howies, and the yet to be built Waf”e House „ just to name a few „ and there are several other chain establishments. Howard Kunik is the Punta Gorda city manager. His columns appear here on Wednesdays. Readers may reach him at HKunik@ci.punta-gorda. ”.us.Todays City Council agenda is jam-packed Howard Kunik Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50532701 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50533089 adno=50533317 Located at Fishermens Village Marina, Punta Gorda 941-639-0969 www.king“ sher” eet.comSightseeing CruisesCharlotte Harbor & The Peace River Cabbage Key, Cayo Costa & Boca Grande Afternoon & Sunset Cruises Fishing ChartersDeep Sea Fishing in the Gulf of Mexico Back Bay Fishing in Charlotte Harbor STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536415 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=54535369 DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534849 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 FREEinterior shine w/purchase of Crown or Midas Wash(Only 1 coupon per Vehicle) Exp. 5/7/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/7/18 (Must present Coupon before service) r 2018 adno=54532321 adno=50534724 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50533095 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 6

Page 6 C www.yoursun.com The Sun / Wednesday, May 2, 2018 Look for a third crossword in The News Wire section. The center is located in the middle of Babcock Ranch, which features the school, some shops, restaurants, a self-driving shuttle, electric boats, hiking trails and more. The health and wellness center was always a major part of our plans,Ž Kitson told the Sun after his brief workout. Billed as the “rst solar powered town in America,Ž Babcock Ranch also partnered with Florida Power & Light for the installation of 343,000 solar panels on a 440-acre portion of the property, which has a solar capacity of 74.5 megawatts. And recently, FPL and Babcock Ranch unveiled the largest solar-plusstorage system operating in the U.S.Ž which is located adjacent to the towns sprawling solar “eld. Ten large steel battery storage units at the FPL Babcock Ranch Solar Energy Center can store one megawatt of power each. FPL has solar treesŽ and some solar panels on Babcock Ranch buildings as well. Its not immediately known how much energy will be produced from 16 pieces of TechnoGymbrand exercise equipment at the new, two-story “tness center, which also includes an indoor basketball court and an outdoor saltwater pool, according to information from Babcock Ranch. We want to be a living lab,Ž Kitson said about the town. A half-mile ride on one of the exercise bikes produces about three watts of power „ so a “ve-mile ride could power a 30-watt light bulb, said Babcock Ranch spokesperson Lisa Hall. She said the amount of energy produced from the equipment is something well learn as we go, as this is “rst of its kind in the U.S.Ž And it will also depend on how busy they keep the equipment with people working out.Ž This is a town,Ž said Kitson, stressing that Babcock Ranch is not a gated community. Anyone can come here.Ž That means whether people live in Babcock Ranch or not, he said. The public can use the hiking trails, join the “tness center or even “sh in the lakes, said Kitson. The Lee Health and Babcock Ranch relationship ensures that residents of Babcock and surrounding areas can enjoy a vast array of health and wellness services while staying close to home,Ž states information from Lee Health. So far, about 125 homes had been sold in the community with more than a dozen people living there so far and rising, according to information from Babcock Ranch. By years end, about 250 homes are expected to be sold. And by the end of next year, Kitson said he expects at least 750 to 1,000 homes to have been sold at Babcock Ranch, which is slated to ultimately have 19,500 homes and 6 million square feet of commercial space. A golf course is slated to come soon. So are rentals, condos and apartments. New home prices currently range from about $190,000 to $1 million.Email: Apraegitzer@sun-herald.comBABCOCKFROM PAGE 1 SUN PHOTOS BY ANDREA PRAEGITZERSyd Kitson, chairman & CEO of Kitson & Partners made a few shots with a basketball into a hoop at the basketball court of the new Lee Health Healthy Life Center located in the Babcock Ranch town o State Road 31 in Charlotte County, which was opened to the public Tuesday as dozens of people looked on. Construction was active Tuesday in the new Babcock Ranch town that is largely powered by solar power. New homes stood Tuesday at the Babcock Ranch town o State Road 31 in Charlotte County near the Lee County line, where eventually 19,500 homes are expected to be built. A half-mile ride on one of the exercise bikes produces about three watts of power „ so a ve-mile ride could power a 30-watt light bulb.LISA HALL Babcock Ranch spokespersonFROM PAGE ONEstates the City denies any wrongdoingŽ but the parties are entering the agreement to avoid the costs of litigation. The city is released from any further responsibility and shielded from any future claims in court, per the settlement terms. City spokesperson Lucia Ross stated only, The City of Punta Gorda and its insurer have reached a settlement agreement with the Diaz estate,Ž and said there was nothing more city officials could say at this time. The attorney representing Petrone could not be reached for comment.Email: aeasker@sun-herald.com TASERFROM PAGE 1

PAGE 7

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 7 Eggs take 60 days to incubate. The eggs can fall prey to raccoons, armadillos, crabs, red ants, foxes and coyotes. Only about one in 1,000 turtles is expected to survive to adulthood, according to researchers. In the 1990s, loggerheads saw a signi“cant drop in nesting. But the last few years, loggerhead nesting worldwide has increased „ including on local Gulf beaches „ and their numbers appear to be stabilizing. Last year, the Florida Fish and Game Conservation Commission reported 96,886 loggerhead nests statewide in 2017. Of those nests, more than 9,000 were on Sarasota and Charlotte beaches.Seeing greenLocal beaches often see green sea turtles nesting in addition to loggerheads and the more-rare Kemps ridleys. The green turtle reaches an average of 350 pounds and has a small head for its body size. Adults oval-shaped upper shells reach lengths of three feet. The shells are often olive-brown with darker streaks running through them. I dont know what to expect this year,Ž said Brenda Bossman, the state permit holder overseeing 15 volunteers patrolling Knight and Don Pedro Islands. Last year, Bossman reported 376 loggerhead nests, which is what she normally expects, but in 2017, 740 loggerheads nested on Knight and Don Pedro islands. Normally, Bossman expects only a few green turtle nests, with 26 being the highest number of green nests prior to last year. In 2017, volunteers identi“ed 100 green sea turtle nests on Knight and Don Pedro islands. For 37 years, Mote Marine Laboratory has overseen more than 275 volunteers who patrol 35 linear miles of Gulf beaches from Venice north to Longboat Key in Sarasota County. Mote reported a record of 4,588 nests in 2016 and a near record of 4,508 nests in 2017. Casey Key sees the highest concentration of nests. Mote estimates more than 2.4 million hatchlings emerged from nests it oversees.Email: reilly@sun-herald.comNESTINGFROM PAGE 1 PHOTO BY LARRY EVANSTwo Mote Marine volunteers patrol a Venice beach, looking for sea turtle nests and hatchlings.PROVIDED BY COASTAL WILDLIFE CLUBFor the Coastal Wildlife Club, Kemps ridley sea turtles nesting on Manasota Key is a rare event. Kristy Stoker captured this Kemps ridley turtle in 2014. This year, the club recorded four Kemps ridley nests on Manasota Key.PHOTO PROVIDEDA Kemps ridley turtle returns to the gulf after nesting on Manasota Key in 2015. SEE UPDATED COUNTS Starting Monday, May 7, the public will be able to view Motes weekly counts of sea turtle nests on Longboat Key through Venice at: www.mote.org/2018nestingVOLUNTEERS KEEP THE PACEVolunteers from Mote Marine Laboratory and the Coastal Wildlife Club keep track of the number of turtle nests. They count the number of egg shells and eggs after each hatching and record the information in their patrol books. Volunteers are trained each spring. They soon learn to identify tracks made by various turtle species, how to check and protect nests and, later in the season, how to inventory hatched nests. Volunteers each patrol about a mile of beach. They begin at sunrise and are there rain or shine, although not during thunderstorms. Depending on the beach, they carry sheets of hardware cloth or cages made from hardware cloth, stakes and notebooks. Manasota Beach has the most nesting activity in the area patrolled by the two volunteer groups. For more information about being a volunteer, visit www.coastalwildlifeclub.org. „ Kim Cool, Sun Staff WriterKemps ridley rarity on Manasota BeachCoastal Wildlife Club volunteer Zoe Bass said there has been at least one Kemps ridley turtle nest every year on Manasota Key but rarely on the public areas, which makes it less likely that anyone would see one. Kemps are the rarest and smallest, and they nest early,Ž Bass said. They nest on windy days and during the daytime. One nested recently on Sanibel. Because they are small, the tracks are quickly obliterated. If anyone sees one nesting on the beach, take a picture and send it to: info@ coastalwild lifeclub.org. FLORIDA 2017 SEA TURTLE NESTINGLOGGERHEADS€ 96,886 nests statewide. € 17,040 Gulf Coast nests € 7,589 Sarasota County nests € 1,477 Charlotte County nests € 2,237 Lee County nestsGREEN SEA TURTLES€ 53,102 nests statewide € 633 Gulf Coast nests € 305 Sarasota County nests € 147 Charlotte County nests € 59 Lee County nestsLEATHERBACKS€ 663 nests statewide € Seven Gulf Coast nests in Walton and Bay counties. „ Source: Florida Fish and Game Conservation Commission HOW TO HELP NESTING SEA TURTLES, HATCHLINGS AND SHOREBIRDSAll sea turtle species are classified as endangered or threatened with federal and state protections, including their nests. Th e Florida Fish and Wildlife Conservation Commission, Coastal Wildlife Club and Mote Marine Laboratory offer these tips to protect the turtles and hatchlings: € Disconnect, shield or turn off outdoor lights visible on the beach through October. € Close drapes after dark and move beach furniture off the beach. Move or adjust interior lights visible from the beach. € Do not use flashlights, tiki torches, fishing lanterns, photo flashes or fireworks on Gulf beaches at night. The FWC added la st year not to flash sea turtles with lighting from cellphones. € Enjoy building sand castles, digging holes or other play on the Gulf beaches, but refill any holes before you leave. Sea turt le hatchlings and shorebird chicks can be trapped in holes. € Remove canopies, chairs, toys and other obstructions from beaches at night. € Do mini-cleanups of trash on the beach that might hinder nesting turtles or hatchlings. Food scraps left on the beaches attra ct raccoons and other predators. € Do not allow dogs on the beach. Even leashed dogs, just by being there, can frighten turtles, dig up nests or harm hatchlings (They can also frighten shorebird chicks, causing the mother to abandon the nest.) € If a nesting turtle or hatchlings are spotted, remain quiet, stay at a distance and try to keep in the dark. Sarasota and Charlotte counties have implemented ordinances to ensure sea turtles are protected. According to state law, violat ors can face up to five years in prison or a $5,000 fine for disrupting or destroying a nest. The intentional disturbance of a sea turtle nest is punishable as a third-degree felony. Under the Federal Endangered Species Act, violators can face a year in prison and fines up to $100,000. For marine wildlife emergencies, including dead or injured adult sea turtles and disoriented hatchlings and disruption of nests call the FWC Division of Law Enforcement at 888-404-3922, or visit www.Myfwc.com/law/Alert. SUN FILE PHOTOA loggerhead sea turtle comes to shore to make a nest at Caspersen Beach. Turtles generally nest at night. The photo was taken by a Venice tourist who happened by on this rare occasion.PHOTO COURTESY OF WILMA KATZOne unshielded light on a house at the beach can become a beacon that disorients any and all sea turtles in the area.PHOTO BY MARY LUNDEBERGA green sea turtle hatchling crawls for the Gulf.SUN FILE PHOTO Sometimes, volunteers use cages like this one at Caspersen Beach to protect a turtle nest from predators such as raccoons or coyotes. FROM PAGE ONE

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 LOCAL/REGIONAL NEWSThe Florida International Air Show, one of Charlotte Countys largest and most popular annual events, is pleased to announce its 2018 board of directors. The eight-member board includes three new members who complement the talents of the existing members to create a team with expertise in leadership, air operations, event planning, and marketing. The organization is led by President Mr. Dana Carr. Board members are Mike Dallenbach, Vice President; Pam Brown, Treasurer and Corporate Secretary; Ricki Markel, Director of Concessions; and Doug Wanroy, Director of Logistics. New board members are Michael Anderson, Director of Security and Safety; Rich Emch, Director of Sponsorship Development; and Stan Smith, Director of Aviation. We are fortunate to have a talented group of people dedicated to producing the best air show to date,Ž said Dana Carr, President of the Florida International Air Show, The next Florida International Air Show will take place Oct. 19-21, 2018, and although it may seem a long way off, the air shows board of directors has already been hard at work coordinating show details ranging from performers to ticketing and security to logistics. To complete the board, we are seeking a few more individuals, speci“cally in roles as marketing director and volunteer coordination director.Ž Those interested in heading up Florida International Air Shows marketing efforts or volunteer coordination can contact Dana Carr directly either through email dana@airtrek. aero or telephone: 941-628-4291. Last year, research indicated the 2017 Florida International Air Show positively bene“ts Charlotte County. In addition to introducing the destination to aviation fans from across the country and globe, the 2017 show generated an estimated $4.2 million bene“ting Charlotte County, businesses and citizens. Because of the shows continued success, during its 36 years it has donated almost $3 million to local working charities that have volunteered during the show.Florida International Air Show announces 2018 Board Of DirectorsProvided by DANA CARRPRESIDENT OF FLORIDA INTERNATIONAL AIR SHOW INC. Little Explorers at CHECBring your young ones to Charlotte Harbor Environmental Center, 10941 Burnt Store Road, Punta Gorda to explore native ecosystems and animals of Florida in a hands-on and exciting way. The Little Explorers program is for ages “ve and under, though older siblings are welcome. Each program will highlight a different topic through storytelling, puppets, games, hikes and more. These programs are free to the public with advance registration. Programs are as follows: € Today, May 2 „ Sea Turtles € Thursday, May 10 „ Alligators € Wednesday, May 16 „ Owls € Wednesday, May 23 „ Fossils Call 941-575-5435 to join the fun! NEWS BRIEF Where Shopping Makes Cents charlottecountychamber.org adno=50534053 Lions Club VeniceMay 9th12-1 pmStroke and Cardiac Support GroupPatient ReunionYou're Invited Please RSVP to 941 921.8625Learn about the state of health care in Venice, an update on Venice Regional Bayfront Health and the AHA Heart walk from guest speaker Bob Moore, CEO of Venice Regional Bayfront Health & Chairman of the American Heart Association Heart Walk Sarasota/Manatee. Then enjoy a Complimentary lunch catered by Blu Island Bistro.May 9, 2018 | 12-1 pmLions Community Center Venice Health Park 1283 Jacaranda Boulevard Venice, FL 34292Sponsored by: adno=54534900 Come see why our Residents Call Lexington Manor HomeASSISTED LIVING FOR SENIORS!Our Assisted living community includes upscale restaurant dining, with many choices. You can rest easy knowing the details are taken care of so that you can live a carefree lifestyle.adno=50533104At Lexington Manor you have the freedom to remain independent while relaxing or enjoying our fully scheduled calendar of social and recreational activities. Our many exceptional services and amenities include outings, exercise classes, full-service beauty salon and barber shop, game room, library, transportation, laundry, and housekeeping. CALL US TODAY TO SCHEDULE YOUR OWN PERSONAL TOUR. www.lexingtonmanorportcharlotte.com941-766-7991 20480 Veterans Blvd., Port Charlotte, FL 33954Assisted Living Facility # 10548 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720547

PAGE 9

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Irma Debrief: A Law Enforcement Perspective City Flood Mitigation & Storm Water Mgmt. The First 72 Are On You Beware of Contractor Scams After a Hurricane City Hurricane Preparation & ResponseHow Hurricane Preparedness Keeps Hospital Patients Safe, No Matter WhatRed Cross Role During A Hurricane Managing Storm Related Stress We Want to Prepare You, Not Scare You Caring for Your Pets During A Hurricane 2018 Hurricane PreparednessCOLONEL KURT A. HOFFMANChief DeputyKATHLEEN WEEDENEngineerEDWARD J. MCCRANE JR.Emergency Management ChiefFRANK ONEILLBuilding Of“ cialTOM MATTMULLERPolice ChiefBOB MOORECEOSTEVE GUETSCHOWDisaster Program ManagerDR. CHRISTOPHER CORTMANPsychologistSHAWN CARVEYFire ChiefBOB HARRIGANMeteorologistPHIL R. SNYDERExecutive DIrectorRAE DOWLINGArea Manager10:00 AM … 10:30 AM 10:30 AM … 11:00 AM 1:00 PM … 1:30 PM 11:00 AM … 11:30 AM 11:30 AM … 12:00 PM 1:30 PM … 2:00 PM 12:00 PM … 12:30 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 Fri & Sat Only THE EYE ASSOCIATES Bloodmobile on-siteFri & Sat 9:30am-3:00pm FRIDAYMay 4thFOOD VENDORadno=54535974 Food for purchase by Food for purchase bySATURDAYMay 5thFOOD VENDOR

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 LOCAL SPORTS LOCAL SPORTS CAPE CORAL … In many ways, this season was one of the most enjoyable ones Port Charlotte High School baseball coach Rodney Taylor has ever had. He had a team that came ready to play every day, con“dent they were going to win every time out. They didnt. Not even close. Because they were also very green and prone to errors. Monday, the Pirates 6ADistrict 11 tournament quarter“nals game against top-seeded Island Coast proved to be a microcosm of their entire season, good and bad. The Gators got off to a seven-run lead, only to see the Pirates claw their way back before “nally succumbing, 9-4 at The Swamp. Chase Chatman had a two-run triple to highlight a four-run second inning, while Julio Castros two-run single in the “fth gave Island Coast (17-7) much needed insurance when Port Charlotte got back in the game. They got it back within three and Julio got the big hit for us,Ž Island Coast coach Clint Montgomery said. The Pirates battled but we didnt play a good game by any means. We did enough though.Ž Island Coast scored in the “rst on a Josh Morales single, went to third on a stolen base and an error on an overthrow, and scored on a third strike in the dirt that forced a throw to “rst, allowing Morales to race home. The Gators scored four in the second as the Pirates committed two more errors and had trouble “elding bunts, which Island Coast used to its advantage. Tyler Litten drove in a run on a squeeze bunt that starting pitcher Tyler Zylstra couldnt cleanly “eld, and Caleb Cecil drove in another on a bunt single before Chatmans triple made it 5-0. Christian Odio and Jordan Dence, who each scored twice, came home in the third on a “elders choice error on the “rst baseman to increase the lead to 7-0 in the third. But just as people started thinking of a mercy rule, Port Charlotte (6-17) got back into it, scoring three in the fourth and another in the “fth to cut the lead to 7-4. Reliever Will Hepner couldnt keep Island Coast at bay as Castros bases-loaded single blew the game open. Mitch Derocher went 2 for 3 and scored twice for the Pirates. Eric Morales also had two singles. We were down 7-0. We didnt quit and kept chipping away. We were one hit away from being right in it. Routine plays got us again. We gave up too many runs on routine plays,Ž Taylor said. Most of this team played JV last season and got a reality check of what varsity ball is like, getting hammered early and often. The good news is that only one starter is set to graduate, which will allow Taylor to get the team in the weight room and on travel ball. These kids got right back up every time they took one on the chin. This is the most positive group Ive ever coached. Great kids,Ž Taylor said. They never got down. They came into tonight thinking thy were going to win, but we gave them too many runs.Ž ISLAND COAST 9, PORT CHARLOTTE 4 Port Charlotte 000 310 0 … 4 7 4 Island Coast 142 020 x … 9 7 3 Tyler Zylstra, Will Hepner (5) and Eric Morales, Josh Morales, Kevin Rodriguez (5) and Aderlyn Cubilete. WP: Eric Morales LP: Tyler Zylstra. Top hitters: Christian Odio (IC) 2-3, 2 runs, Chase Chatman (IC) 1-3, 3B, 2 RBI. Records: Port Charlotte 6-17, Island Coast 17-7.Pirates late comeback not enough at Island CoastBy CHUCK BALLAROSUN CORRESPONDENT BASEBALL: ISLAND COAST 9, PORT CHARLOTTE 4 SPORTS CALENDAR SPORTS CAMPS2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center. SUN PHOTOS BY KAT GODINA Port Charlottes Tyler Zylstra pitches during Mondays game at Island Coast. Port Charlottes Mitchell Derocher gets a hit during Mondays game at Island Coast. I I adno=54535204 ENGLEWOOD COMMUNITY HOSPITAL PRESENTSNational Womens Health Week Wednesday, May 16 11 am 1:30 pmPLANTATION GOLF & COUNTRY CLUB 500 R OCKLEY BLVD | VENICE, FLORIDARSVP 941-473-3919 COMMUNITY HOSPITAL700 Medical Blvd, Englewood, FL 34223 | (941) 475-6571 | englewoodcommunityhospital.comin collaboration with € Pamper Yourself with mini makeovers and skincare tips€ Ask the Dietitian with healthy tips to stay hydrated and eat healthy€ Yoga & Walk15 Exercise Demonstrations € Heart Healthy Woman Tips with Blood Pressure Screenings€ Breast Care Information EVENT TIMELINE€ 11:00-12:00 Check In and Visit Expo € 12:00-12:30 Preventative Screenings for Women of All Ages Dr. Tammy Birbeck, GYN€ 12:30-1:00 Common Orthopedic Injuries in Women Dr. Tracy Ng, Orthopedic Surgeon€ 1:00 -1:30 V isit ExpoLight lunch will be served during guest speaker presentations. adno=54532306

PAGE 11

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 11 Venice 4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070 Port Charlotte 1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50532897

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 5/ 02 / 20 1 8 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 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-254 DR DIvision: ____________________ FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON 12141 DORADO DRIVE, NORTH PORT, FL 34287 Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 3/22/18, and file the original with the clerk of this COurt at 350 E MARION AVE., PUNT A GORDA, FL 33950 berfore service on Petitioner or immediately there after. If you fail to do so, a default may be entered agains t you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: February 14, 2018 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: 04/18/18, 04/25/18, 05/02/18, 05/09/18 400159 3570373 3130 NOTICE OF SALE NOTICE OF SALE NOTICE IS HEREBY GIVEN that the undersigned intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801-83.809). The un dersigned will sell at public sale May 17th starting at 10:00 am EST on Lockerfox.com where said property is stored at: iStorage Gasparilla, 10500 Winborough Drive, Port Charlotte, FL 33981, Charlotte County. The following: Name:Unit # Contents: Michelle Hunter0GR22 Ladder, Furniture, Washer, Dryer Kevin Missback0GR05 Bike, Cooler, Mirror, Boxes Purchases must be paid for at the time of purchase by cash only. A ll purchased items are sold as is, where is, and must be removed at the time of the sale. Sale is subj ect to cancellation in the event of settlement between owner and ob ligated party. Published: 05/02/18, 05/09/18 106889 3574009 N O TI C E O F PUBLI C S ALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/14/2018, 8:30 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. JH2RC44681M453837 2001 HONDA Publish: May 2, 2018 288316 3574751 3130 NOTICE OF SALE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO.: 17000375CA MORTGAGE RESEARCH CENTER, LLC D/B/A VETERANS UNITED HOME LOANS, A MISSOURI LIMITED LIABILITY COMPANY Plaintiff, vs. RALPH E. MYRA JR.; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINS T THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NO T KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PAR TIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; UNKNOWN SPOUSE OF RALPH E. MYRA JR.; UNKNOWN SPOUSE OF ELMER E. SNOW; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POSSESSION OF THE PROPERTY Defendants, NOTICE OF SALE NOTICE IS GIVEN that, in accor dance with the Final Judgement of Foreclosure dated April 11, 2018, in the above-styled cause, I will sell t o the highest and best bidder for cash at https://www.charlotte. realforeclose.com on 8-9-18 @ 11:00 a.m. the following de scribed property: LOT 19, BLOCK 3175, PORT CHARLOTTE SUBDIVISION, SEC TION 51, A SUBDIVISION AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOOK 5, PAGES 65A THROUGH 65H, OF THE PUBLIC RECORDS OF CHAR LOTTE COUNTY, FLORIDA. Property Address: 23033 BRAD FORD AVE., PORT CHARLOTE, FL 33952 ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. http://www.ca.cjis2O.org/ho me/main/adarequest.asp If you are an individual with a disability who needs an accommodation in order to participate in a court proceeding or other court service, program, or activity, you are entitled, at no cost to you, to the provision of certain assist ance. Requests for accommodations may be presented on the form below, in another written format, or orally. Please complete the form below (choose the form for the county where the accommodat ion is being requested) and return it as far in advance as possible, but preferably at least seven (7) days before y our scheduled court appearance or other court activity. Please see contact informat ion below and select the cont act from the county where the accommodation is being requested. To download the correct Accommodation form, please choose the County your court proceeding or other court service, program or activity covered by Title II of the Americans with Disabilities Act is in so we can route your request t o the appropriate contact: Charlotte County ADA Title II Request for Accomodations Form W ITNESS my hand on 27 day of April, 2018. Thelma Connor Deputy Clerk of Court, Charlotte County Publish: January 2, 9, 2018 322095 3574765 NEEDAJOB? CHECKTHE CLASSIFIEDS! N O TI C E UNIT A-14 TO: DANA RUSSELL ADOLPHSON 22250 VICK ST. APT #1 PUNTA GORDA, FL 33980 UNIT A-2 TO: DAN CALVERT 501 GROVE AVE. N.W. PORT CHARLOTTE, FL 33952 UNITS A-5 & A-8 KURT SEPTER 92 FRANKLIN ST. CROSSVILLE, TN 38572 UNIT C-105 ROBERT TABB RUNNELS CENTER REHAB 40 WAYCHING WAY, 3rd FLOOR E. BERKELEY HEIGHT, NJ 07922 Y OU ARE HEREBY NOTIFIED THAT THE PROPERTY BEING HELD FOR Y OU IN THE MINI-WAREHOUSE OR PERM STORAGE LISTED ABOVE CONSISTING OF HOUSEHOLD GOODS AND OTHER PERSONAL EFFECTS, INCLUDING A TREAD MILL & KIDS ATV WILL BE SOLD OR OTHERWISE DISPOSED OF AT 10:00 AM, MAY 18, 2018, AT CURRY MOVING & STORAGE, INC., 23152 HARBORVIEW RD., PORT CHARLOTTE, FLORID A 33980. JEFF MEARNS, PRESIDENT. Publish: May 2, 9, 2018 106291 3574887The Charlotte County Sheriffs Office reported the following arrests: € Bence Nemeth, 20, of West Palm Beach. Charges: petty theft 1st degree property $100 to under $300, petty theft 2nd degree 1st offense, tampering with or fabricating physical evidence, and grand theft of property more than $300 but less than $5,000. Bond: $10,000. € Amanda Danyel Kroll, 29, 2100 block of Forked Creek Drive, Venice. Charges: two counts of failure to appear and two underlying charges. Bond: $12,000. € Jeffery Ronald Smith, 41, 100 block of Boundary Blvd., Rotonda West. Charges: failure to appear and underlying charge. Bond: $6,000. € Troy Lee McClary Jr., 27, 500 block of E Ann St., Punta Gorda. Charges: failure to obey police and fire department officials, driving while license suspended 3rd or subsequent offense, resisting an officer without violence, and DUI. Bond: $12,500. € Carol Vicky Beamon, 44, 4500 block of Shady Lane, Punta Gorda. Charge: battery second or subsequent offense. Bond: $5,000. € Tyler James Green, 25, 24100 block of Blackbeard Blvd., Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Teddy Joel Marshall, 22, 66300 block of Villa View Road, Punta Gorda. Charges: two counts of off bond/ forfeiture/revocations, failure to have motor vehicle liability insurance and failure to register motor vehicle. Bond: $5,000. € Jacob Cole Cloer, 21, 29200 block of Tamayo Drive, Punta Gorda. Charge: violation of probation. Bond: none. € Angela Lynn Galeone, 30, 26500 block of Notre Dame Blvd., Punta Gorda. Charges: possession of not more than 20 grams of marijuana, introduction of contraband into county detention facility, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $21,000. € Kristina Hilda Jobst, 25, 28200 block of Bermont Road, Punta Gorda. Charge: aggravated battery with a deadly weapon. Bond: $10,000. € Scott Francis Comtois, 29, 900 block of Sidney Terrace NW, Port Charlotte. Charge: out-of-county warrant. Bond: $12,000. € Tanya Michelle Dills, 30, 18900 block of McGrath Circle, Port Charlotte. Charges: two counts of resisting an officer without violence and two counts of false reports to law enforcement authorities. Bond: $5,000. 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.ARRESTS | 16 Cue the John Williams score from Jaws,Ž theres a great white shark off Southwest Florida. A juvenile female named YETI, described as lively, surfaced over the weekend, according to the shark research group Ocearch. YETI is named after the company YETI, which produces coolers and other gear. She was tagged on Oct. 17, 2016, off Nantucket, Massachusetts. At the time she measured just over 11 feet and tipped the scales at 960 pounds. YETI surfaced dozens of times off New England. Scientists at Ocearch capture, tag and release sharks to better understand their life cycle. The tags pingŽ when the sharks dorsal “n breaks the surface. YETI pinged in early April off Florida Bay. Then again on Sunday. She has traveled 4,238 miles since being tagged in 2016 She even has a Twitter account with nearly 2,400 followers. Ocearch tracks dozens of sharks, mostly female great whites. Hilton the great white shark pingedŽ off the east coast in March and early April and has recently surfaced in the panhandle area. YETI tweeted, Heading up the coast of Florida, maybe Ill bump into @HiltonTheShark!ŽYETI the great white shark surfaces off Southwest Floridas coastBy CHAD GILLISNEWS-PRESS NEWS-PRESS FILE PHOTOScientists take measurements and pump water through YETIs gills during an examination. ADOPTAPET€AnimalWelfareLeague ofCharlotteCounty 3519DranceSt.,Charlotte Harbor;call941-625-6720; visitwww.awlshelter.org. €SuncoastHumane Society, 6781SanCasa Drive,Englewood;call 941-474-7884;visit www.humane.org. €HumaneSocietyof SarasotaCounty, 2331 15thSt.,Sarasota;call 941-955-4131;visit www.hssc.org. €EnglewoodAnimal RescueSanctuary, 145W. DearbornSt.,Englewood; call941-681-3877;visit www.EARSAnimalRescue. com. €St.FrancisAnimal RescueofVenice, 1925 SouthTamiamiTrail,Venice; call941-492-6200;visit www.stfrancisarfl.org. Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50533093 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentMAY SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTOP SOIL 1 C.F. BAG 6/$10 LAWN FERT. 16-2-8 $21A-BROWN MULCH $2.00 C.FT. BAGWOLVERINE CAP ROCK SHOVEL $69TALSTAR INSECT CONTROL $28adno=54532580 adno=54535202

PAGE 13

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSCHARLOTTE Roger Kenneth ArmfieldRoger Kenneth (Omar) Arm“eld, 79, lost his battle with cancer on Friday, April 13, 2018. Roger was born in Kansas City, Missouri, to Lois and Kenneth Arm“eld. After graduating high school, Roger went on to serve his country in the United States Navy, where he traveled the world. He was the husband of Christy Arm“eld with whom he shared 23 years together. Roger was co-owner of Arm“eld Tent and Rental of Grandview, Missouri, until his retirement, at which time he moved to Florida permanently to ride motorcycles, golf and “sh. Roger was a master mason, a lifetime member of ABATE, and HOG. Roger will be remembered for his contagious smile and big heart. He is survived by his wife, Christy (ne Wickham) Arm“eld; brothers, Peter (Christine) Arm“eld and Steve (Lynn) Arm“eld; sister, Ginger Anderson; as well as his children, Michelle (Jason) McNeil, Roger (Elizabeth) Arm“eld, Jackie (Robbie) Booker, Bill (Amy) Arm“eld, Courtney (Larry) Brackett, and Stevan Brackett; 13 grandchildren; and six great-grandchildren; many cousins, nieces and nephews; as well as a large circle of friends that considered Omar family. There will be a celebration of life at 5:30 p.m. on Friday, May 4, 2018, at Gatorz Bar and Grill in Port Charlotte.Robert R. BuhlerRobert R. Buhler, 94, of Punta Gorda, Florida, died on Tuesday, April 29, 2018, at Life Care Center of Punta Gorda. Arrangements are by Kays-Ponger & Uselton Funeral Home and Cremation Services, Punta Gorda Chapel.Beatrice Ann McClainBeatrice Ann McClain, 83, of Port Charlotte, Florida, passed away on Sunday, April 29, 2018. She was born on July 8, 1934, in Indianapolis, Indiana, to Roy and Minnie Richards. Bea served as secretary for the National Association of Power Engineers and was very involved with the Order of the Eastern Star. She enjoyed spending time with her family playing various card and board games. Bea loved hibiscus ”owers, anything with the color purple and dancing. She was known as Queen BeaŽ at trivia games and enjoyed playing cards at the Cultural Center of Charlotte County. Bea will be greatly missed and is survived by her son, Kevin (Susan) McClain; daughter, Kimberly (John) Gregal; brother, Walter (Carol) Richards; grandchildren, Marlana (Andrea Leathers) McClain and Matthew (Chutima) McClain; great-granddaughter, Emilia McClain; four step-grandchildren; “ve step-great-grandchildren; numerous nieces and nephews; and many others she adoptedŽ into her family. She was preceded in death by her husband of 61 years, Kenneth GeneŽ; and infant daughter, Pamela Ann. No services are planned at this time. In lieu of ”owers, memorial donations may be made in Beas name to the Cultural Center of Charlotte County. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Sarah SpenceJuly 12, 1963 … April 29, 2018 Sarah Spence was a 54-year-old beloved wife, mother, and friend to all. She was a woman who loved “ercely. And it was with her whole heart that she loved her family and friends. She came to Florida in 1968 from Warren, Michigan, and went on to graduate from Charlotte High School and then vocational school where she became a dental assistant. In 2015, she left her work to help care for her grandbabies and had just returned to school to pursue her dream of becoming a PA. She had a love and an immense talent for painting and did so often. She was a huge animal lover who loved her dogs and a proud mother and grandmother. Sarah is survived by her beloved husband, James Spence; sons Thomas Bryan James and Evan; brother, Sam; sisters, Rosanna Dory and Debra; and her grandbabies, Jaylyn Braden Claire Ashlyn and Gracie Mae, all whom now she will lovingly watch over. She was preceded in death by her mother and father, Dolores and Sam Tocco; and her sister, Kathy. A celebration of life will be held from 10 a.m. to noon on Saturday, May 5, 2018, at 29075 Riverview Lane. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950. Pay respects at www.charlottememorial. com.Ellen Johnetta Briel QuinnOn The 30th day of April 2018, Ellen Johnetta Briel Quinn passed on to join our Heavenly Father. She was preceded in her journey by her mother, Melvina Murphy Gullick, her father, John Hentry Briel and her brother, John Henry Briel, Jr. She was born in Trenton, New Jersey and lived in the area most of her life. She moved to Port Charlotte, Florida in 1996 with her surviving Husband, Frederick M. Quinn, Jr. She is also survived by her daughter Victoria L. Plumeri of Hamilton, New Jersey, a son Charles R. Plumeri, Jr. of Clanton, Alabama, four step children; Celeste L. Quinn of Whitehall, Pennsylvania, Frederick M. Quinn, III of Bartlet, Tennessee, Maureen J. Quinn of Port Charlotte, Florida, Michael M. Quinn, II of Port Charlotte, Florida, several Great Grandchildren. Ellen was an avid Quilter for many years and even had one of her quilts published on the cover of a prominent magazine and was a member of the American Quilter Society. Ellen was, also, a member of the National Camping Travelers Association, a Masonic camping group. She will be dearly missed by both Family and friends. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online quest book. Arrangements are by Larry Taylor Funeral and Cremation Services.ENGLEWOODThere were no deaths reported in Englewood Tuesday. NORTH PORTThere were no deaths reported in North Port Tuesday. DESOTOThere were no deaths reported in DeSoto Tuesday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. ENGLEWOOD „ Theyre bright yellow and theyre mounted at eye level on posts next to each walkway at Englewood Beach. And, if theyre ever needed, they can help save lives. Theyre the new Rotary Rescue Tubes, and theyre on duty. The project was the brainchild of Jim Hinck, the president of the Lemon Bay Sunrise Rotary Club in Englewood. He heard about the tubes and then learned about how theyve been installed at beaches in Hawaii, North Carolina and Floridas Panhandle. He decided since Englewood is a beach town, he could bring them here. I initiated discussions with Sarasota County and Charlotte County. After almost six months of discussions, Charlotte County granted us approval,Ž Hinck explained. He said he has not heard back from anyone at Sarasota County. The Rotary made the rescue tubes a gift to Charlotte County, which has no life guards on duty at its Gulf beaches. The tubes are large, yellow ”oats with a rope attached. A simple instruction plaque is also attached. If someone gets in trouble in the water, anyone with good swimming ability could grab the ”oat, quickly attach the rope to their ankle, and swim out to help get the distressed person back to shore. An online video about the Rescue Tubes shows several rescue techniques. The Rotary raised the money to buy the tubes. On Friday, Rotarians Kale Dailey, Haik Shamasian and Hinck attached each tube to a pressure-treated four-byfour post. By Saturday morning, Rotarian volunteers had dug the eight post holes on the beach and installed the tubes in their positions. Hinck said the club would maintain the Rescue Tubes if they are vandalized or damaged by weather. We hope and expect the residents and visitors that use the beach will appreciate the safety component of them and not look at them as a toy,Ž Hinck said. These have been proven to save lives.ŽEmail: porter@sun-herald.comRotary installs Rescue Tubes at Englewood BeachBy CHRIS PORTERENGLEWOOD EDITOR PHOTO PROVIDEDThere are now eight Rescue Tubes like this one at Englewood Beach.NORTH PORT „ Students at North Port Imagine School lower campus were evacuated Tuesday morning when smoke was reported at the school. The smoke was caused due to a faulty air condition handler, according to city of North Port spokesperson Josh Taylor. Students and staff were evacuated from the school, while North Port Fire Department inspected the unit. Classes resumed as normal about one hour after the call was made. No injuries or damages were reported on Tuesday morning. School evacuated due to smokeSTAFF REPORT PHOTO PROVIDED North Port Fire Rescue was called to Imagines lower campus on Tuesday after smoke was reported. No one was injured and no damages were reported. PHOTO PROVIDEDThe crew that installed the Rotary Rescue Tubes at Englewood Beach on Saturday morning poses for a team photo.PHOTO BY JIM HINCKRotarians Kale Dailey and Haik Shamasian get the Rescue Tubes ready for installation on Friday. PHOTO PROVIDEDSigns on the Rescue Tubes explain their purpose ad where they came from. 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 Pre-planning & Financing Available40 Years of Compassionate CareShows our dedication to the families we serve & the trust we have builtBecause They Are Part Of the FamilyPET HAVENCemetery & Crematory27200 Jones Loop Rd, Punta Gorda, FL 33982941-637-0332www.royalpalmmemorial.com adno=50534137

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 STATE NEWSMIAMI „ An Alaska man will not face the death penalty on charges of killing “ve people and wounding six in a shooting rampage at a Florida airport, authorities announced Tuesday. Instead, Esteban Santiago agreed to plead guilty, serve a life sentence and give up all appeals rights under a plea deal between his attorneys and federal prosecutors that was announced in court. His actual guilty plea and sentencing would occur at a later date. Santiago, 28, of Anchorage, Alaska, is charged in a 22-count indictment in the January 2017 shooting in a baggage claim area at Fort Lauderdale-Hollywood International Airport. Trial had been set to begin June 11. U.S. District Judge Beth Bloom asked Santiago, dressed in a tan jail out“t and in chains, if he understood the agreement he was making. Yes, your honor,Ž he replied. According to the indictment, Santiago ”ew on a one-way ticket from Alaska to Fort Lauderdale with a 9 mm handgun in a box he put in checked luggage. After landing he retrieved the weapon, loaded it in a bathroom and came out “ring randomly until he exhausted his ammunition. Since his arrest, Santiago has been treated at a Miami jail for schizophrenia but his lawyers say he is mentally “t for trial. He complained of mental problems before the shooting but was not barred from possessing a gun. Bloom said she wanted a mental evaluation done before accepting the plea deal because of the rights Santiago would be giving up. She set a mental competency hearing for May 23. That is the courts utmost concern,Ž she said. Assistant U.S. Attorney Rick Del Toro said the agreement was approved by senior Justice Department of“cials and in consultation with families of the slain victims. In the federal system, all prosecutions in which the death penalty is a possibility must be approved by the attorney general. The attorney general has given us the authority not to seek the death penalty,Ž Del Toro said. After the shooting, the FBI says Santiago told agents in a confession that he acted under government mind control, then claimed inspiration by Islamic State extremists. No terrorism links have been found.Death penalty wont be sought in airport shootingBy CURT ANDERSONAP LEGAL AFFAIRS WRITER MORE HEADLINE NEWS FROM AROUND THE STATE SANTIAGO3 bears seen outside home, in SUVLONGWOOD (AP) „ This visit was no fairytale. Three bears were found outside a Florida home, one stuck inside an SUV. Now state wildlife of“cials are working to trap an adult female they believe was at the home. Rikki Koberg-Perrero tells news outlets she and her family heard loud noises outside their Longwood home Saturday night. They discovered two bears near their garage, one inside their Ford Expedition, and called 911. The bear found its way out of the SUV after an of“cer opened a door. Koberg-Perrero says the vehicles seats were ripped up. She says the vehicle is a total loss. The bears ran away and no one was injured.Police: Boy critically injured in shooting at homeJACKSONVILLE (AP) „ Sheriffs of“cials in Florida say a 2-year-old boy has been critically injured in an apparent accidental shooting at his home. Jacksonville Sheriffs Sgt. Chuck Ford tells news outlets that the child was at home with one parent when the shooting happened on Monday night. Ford said Jacksonville Fire and Rescue crews took the child to a hospital where his condition was considered life-threatening. Few details of the shooting were available. Ford said investigators are talking to the parent and others to “nd out what happened. The Florida Department of Children and Families and the state attorneys of“ce are also investigating.Police arrest man after neighbors say he showed them a bodyST. PETERSBURG (AP) „ A man was arrested after several people in a Florida neighborhood went to police, saying their neighbor had shown them the body of a woman in his backyard shed. St. Petersburg police found the body of 29-year-old Cheyenne Snyder inside the shed Monday. They arrested 40-year-old Angelo Dante Beckford, who now faces charges of second-degree murder, aggravated assault and possession of crack cocaine. Maj. Shannon Halstead said Beckford told investigators he killed Snyder because she made a messŽ in his house. Police said the pair had only known each other a week. The Tampa Bay Times reports Beckford was released from state prison April 1 after serving 10 years for an attempted robbery conviction.Police: Man jumps to death from hotel balconyDAYTONA BEACH SHORES (AP) „ Authorities say a 25-yearold Ohio man jumped to his death from a “fth ”oor balcony of a Florida hotel. Daytona Beach Shores Department of Public Safety spokesman Michael Fowler said witnesses told investigators it appeared Delroy Chance leapedŽ off the building Sunday night. Police of“cers found his body on a walkway below. Of“cials say he was visiting with his family from Toledo, Ohio. They were staying at the Sea Club IV. Fowler said an investigation is underway.Racial slurs spray-painted on womans cars, homeBELLEVIEW (AP) „ Florida deputies are investigating racial slurs that were found spray-painted on a womans vehicles and home. Belleview resident Nakea Darisaw tells news outlets that her phone line was also cut. GoŽ was spray-painted on her door, and slurs demeaning African Americans were written on the cars and building. Someone also ”attened Darisaws tires, keyed her cars and broke both windshields. Darisaw says members of her church, BreadBreakers Ministries, are helping to clean up the damage found Saturday morning. BreadBreakers Ministries member Summer Antonie says the church will repaint the home and install ”ood lights. The Marion County Sheriffs Of“ce is investigating the case as felony criminal mischief. The case could be elevated to a hate crime if deputies prove the family was targeted because of their race.Deputies shoot man who fled traffic stopFORT MYERS (AP) „ Sheriffs deputies shot a suspect who ”ed a traf“c stop in Florida. Lee County Sheriffs Sgt. Anita Iriarte said during a news conference that deputies stopped the vehicle carrying multiple passengers around 9:45 p.m. Monday. She says one of the occupants ran and deputies found him a short time later at a nearby Howard Johnson Inn. At that point, the suspect brandished a “rearm.Ž Iriarte says deputies made numerous demands for the man to drop the weapon. He pointed the gun at them and they “red. He was taken to a hospital. His condition wasnt available.Police: Officer shot at suspect who hit him with vehicleINDIAN SHORES (AP) „ Authorities say a Florida police of“cer shot at a suspect after being hit by a vehicle. News outlets report the incident happened around 3:15 a.m. in Indian Shores, which is near St. Petersburg on Floridas Gulf coast. Police say the of“cer received injuries that arent considered lifethreatening in the crash. The suspect was taken into custody. $$ SAVEMONEY$$Shop the Classifieds adno=50534051 Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.11%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50534740 485' Fishing Pier WithCoveredBOATSLIPS Private Sandy Beach Swimming Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa TOUR OUR MODELS TODAY! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THE FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50534157 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50533015No monthly interest if paid in full within 24 months! $200 OFFAll systems adno=50533105 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

PAGE 15

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS Honda May adno=719627

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 FROM PAGE ONEmuch the state provided „ just as sheriffs and superintendents warned before the bill was passed. This gap has forced districts to get creative. One approach is for some to use the guardianŽ program intended to train and arm school staff to instead hire security guards. At least two counties, Monroe and Hernando, are considering raising their local property taxes to pay for the costs. All school leaders want safe schools,Ž said Karen Jordan, spokesperson for Hernando County Schools. The cost of increasing campus security is incredibly expensive and requires unique and speci“c upgrades to meet those safety targets. The intention is good, the funding is insuf“cient.Ž The Orange County School District went as far as paying $60,000 to a consulting “rm to help them decide how to best secure their schools. Putnam County has put together a 21-person task forceŽ of community members to decide what type of armed security the district will choose. Despite early objections from large districts about arming school staff, some counties including Hillsborough, Polk and Duval have recently considered hiring security guards „ some of whom are ex-cops or retired military. Floridas new law prohibits full-time teachers from being armed, but allows other district employees like coaches to take the required 132 hours of training if the countys district and local law enforcement approve. The law sets aside $67 million for the guardian program and $97.5 million for school resource of“cers as part of the total $400 million to better secure schools and offer more campus mental health services. Pinellas County Sheriff Bob Gualtieri said the pay disparity between school police departments, sheriffs of“ces and private security guards could make recruiting complicated. Gualtieri is on the board of the Florida Sheriffs Association and chairs the statewide commission in charge of determining how to best prevent future school shootings. The schools that have their own police departments, they are not paying what other agencies are paying,Ž he said. Its $47,000 starting in our of“ce. My understanding the (Pinellas) school police department is $30,000, so youre going to be hard-pressed for people to be hired for that kind of money.Ž Pasco County has already taken signi“cant steps to hire security guards, and assistant superintendent Betsy Kuhn acknowledged it can be dif“cult to “nd, train and hire into these positions given the shortage of personnel. That said, weve gotten a lot of calls ƒ both at the school and district level,Ž Kuhn added, often from former cops looking to help schools. Some districts said they need more help. Broward County, the location of Marjory Stoneman Douglas High School, has come under intense scrutiny after reports revealed that deputies with the Broward Sheriffs Of“ce did not rush into the building as shots were “red and victims lay dying. John Sullivan, the lobbyist for Broward school district, said the district will be hiring more school resource of“cers from the sheriffs of“ce and use the local police when possible. But countywide the sheriff and police departments had about 300 vacancies before the shooting even occurred, he said. Sharon Michalik, spokeswoman for Bay County Schools which includes Panama City, called the new law a huge step forwardŽ for addressing school safety. She added: However, we can already see that theres not enough funding provided to accomplish all of the tasks and responsibilities outlined in the law.ŽSCHOOLSFROM PAGE 1 € Jennifer Lynn Samp, 37, 13500 block of Sedgwick Ave., Port Charlotte. Charge: out of county warrant. Bond: none. € Matthew Joseph Michaels, 36, 400 block of Euclid St., Port Charlotte. Charges: knowingly driving while license suspended or revoked and moving traffic violation violate drivers license restrictions. Bond: $4,000. € Robert Lee Thompson, 62, 1100 block of Strasburg Drive, Port Charlotte. Charge: battery and off bond/forfeiture/revocations. Bond: $3,500. € Joseph Dimedio Hodges, 26, 21800 block of Calvin Lane, Port Charlotte. Charge: violation of probation. Bond: none. € Robert Sherrill Ward, 37, 2000 block of Astotta St., Port Charlotte. Charges: nonsupport of dependents and resisting an officer without violence. Bond: $3,942. € Amelia Hope Oliverio, 57, of Plainfield, Ill. Charges: possession of drug paraphernalia, DUI, possession of a controlled substance without a prescription, and possession of cocaine. Bond: $16,000. € Victor Alfonso Castillo Sandoval, 33, of Palmetto. Charges: DUI and knowingly driving while license suspended or revoked. Bond: $4,000. € Linette Anne Dishneau, 27, 3400 block of South Elias Circle, North Port. Charge: violation of probation. Bond: none. € Rachel Marie Pierson, 28, 600 block of Old Englewood Road, Englewood. Charge: violation of probation. Bond: none. € Daniel Kaufmann, 24, of Hungary. Charges: grand theft of property more than $300 but less than $5,000, tampering with or fabricating physical evidence, petty theft 2nd degree 1st offense, and petty theft 1st degree property $100 to under $300. Bond: $10,000. € David Ryan Pulliam, 45, of Bushnell, Fla. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: none. € Darren Devon Washington, 42, of Arcadia. Charge: violation of probation. Bond: $862. € James Neval Redden, 89, 29400 block of Turbak Drive, Punta Gorda. Charge: aggravated battery on person 65 years or older. Bond: $10,000. € Theresa Ellen Martin-Cox, 53, 2800 block of 11th St., Englewood. Charges: two counts of possession of a controlled substance without a prescription, delivering not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $15,000. The Punta Gorda Police Department reported the following arrests: € Quazdin Skye Fooks, 20, of Ruskin, Fla. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $2,000. € Charles Edward Allen Lamb, 32, 15300 block of Maple Tree Drive, Punta Gorda. Charge: two counts of off bond/forfeiture/revocations and resisting an officer without violence. Bond: $3,500. € Jiraporn Wojtowicz, 46, 2200 block of Aaron St., Port Charlotte. Charge: battery. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Brittany Aninol, 30, no listed address. Arrest location in the 100 block of Casey Key Road, Nokomis. Charges: possession of rock cocaine, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Janina Debiase, 32, 300 block of Briarwood Road, Venice. Charge: battery. Bond: none. € Tomika Minor, 42, 4400 block of Midland St., North Port. Charge: contempt of court (original charge: issuing a worthless check under $150). Bond: $133. € Kyler Proper, 23, 2100 block of Frederick Drive, Venice. Charges: two counts of trafficking MDMA and probation violation (original charge: resisting an officer without violence). Bond: none. € Eric Shaw, 66, 70 block of Bowdin Road, Venice. Charge: driving with a suspended license. Bond: $1,500. € Jermaine Williams Jr., 20, 300 block of San Marino Ave., North Port. Charge: unarmed burglary of an unoccupied structure. Bond: $1,500. The North Port Police Department reported the following arrest: € Alexandra Lindsey, 24, 5100 block of Butterfly Lane, North Port. Charge: probation violation (original charge: child neglect). Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: € William Ankiel III, 24, 4400 block of Wilkinson Road, Sarasota. Charge: driving with a suspended license. Bond: $120. „ Compiled by Anne Easker and Lauren CoffeyARRESTSFROM PAGE 12 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50534825 In honor of Melanoma May we are offering:FREE Skin Screenings*THROUGHOUT THE MONTH OF MAYSo get yours. Call us today.941-955-0360RiverchaseDermatology.com Free screenings are for new patients and by appointment only.adno=50534402 "Why Pay More?" Enjoy Resort Style Living!2305 Aaron Street, Port Charlotte, FL 33952941-629-0043 www.myrivercommonshome.com Independent Senior Living CommunityMonthly Rent Includes:€ Free Transportation € Three Delicious Meals Daily € All Utilities (except telephone) € Housekeeping € Heated Pool € Wellness Center € Social Activities € Social Center € Full Service Salon € Furnished Apartments Available Small Pets are Welcomeadno=50533134 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 17

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, MAY 2, 2018 Cultural Center celebrates 2018 Honoree Steve Dionisio SUN PHOTOS BY SANDY MACYSSteve Dionisio poses with proclamations honoring him. Heidi Keegan looks at some of the items available during a silent auction during celebrations honoring Steve Dionisio as the 2018 honoree of the Cultural Center of Charlotte County. District 4 commissioner Stephen R. Deutsch joins Emily Lytle. Jack Watters, right gestures as he speaks with Jerry Olivo. Left to right: Bob Segur, Marylyn Segur, Jennifer Jordan, and John Jordan Members of the Silver King Combo band from Charlotte High School provide music at the Honoree celebrations. Left to right: Cultural Center president Ken Schultz, Steve Dionisio, and executive director K. Stephen Carter Steve Dionisio, left, poses with District 75 Florida State Rep. Michael Grant after Dionisio received the proclamation. Matt Loge, Kristina Kelch, Grace Shepard, Carole Johnston, and Natasha Moraclian You never forget your hometown, no matter how long ago you moved away. My memories are vivid. An eclectic assortment of houses „ brick on the ritzy Southside, and frame on the working class West End where I lived. There were trees everywhere, all along the sidewalks, the front yards and in local parks „ maples and oaks mostly. It was the kind of community youve read about in storybooks, a Norman Rockwell picture where folks talked over the back fence and kids were left outside until dark so they could play kickball or whif”e ball. Their play was only interrupted by the jingle-jangle of the ice cream cart, peddled by some high school kid trying to make a buck over summer vacation. A couple of times a day, depending on where you lived, the quiet was broken by the sound of a Chesapeake and Ohio train whose whistle served a warning to any kids trying to take a shortcut across the tracks as it rumbled through town. I go home about once a year now. Its still a welcoming town and it has its charm. Some of the old standbys are still there like the root beer/hot dog stand that is so popular. The ice cream store where my Dad stopped every Sunday to buy me a strawberry cone is not only still there, its expanded to a new shop downtown. But the West End is in tatters. Prostitutes congregate a block from the church I grew up in. Dilapidated, weathered homes, knee-high weeds in yards and window air conditioners hanging by a thread, line the streets I used to walk every Halloween. The changes cant all be blamed on drugs „ the closure of factories and the collapse of the coal industry both play a major role. But the opioid crisis has hit hard „ just as it has in every other town in West Virginia. Just a year or so ago, there were something like two-dozen overdoses in two hours in my hometown. Shootings and even murder make headlines seemingly weekly. Its as if the town has been invaded by outsiders who dont know what a special, serene place it is supposed to be. Recently, the town struck back at the heart of the problem. More than 200 federal, state and local law enforcement of“cials gathered in the early morning mist and fanned out across the city to take down those traf“cking heroin and fentanyl. Their main target was a Detroit-toHuntington, West Virginia pipeline run by one Michigan family. More than 30 people were arrested before noon, including two of three family kingpins. Authorities in Detroit struck about the same time and nabbed the other suspected ringleader. In a matter of a few hours, police say they took enough fentanyl off the streets to kill 250,000 people. The drug problem in Florida is just as real, but it seemingly hasnt seeped into and so totally infested every small town and burg as it has in other cities up north. I hope we, as citizens, can be vigilant and vocal as to drug dealing, and I hope our police continue to be proactive and, if needed, can come down with the hammer like those in West Virginia did last week. I want our kids and grandkids to grow up in the kind of town I remember. Is that naive thinking? I hope not. Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com .Going home and finding things have changed JohnHACKWORTHCOMMENTARY EDITOR Ken Midgette, left, and others with Steve Dionisio Cli Fisher, center, pours wine as Jose Basolo, left, and Arlene Powers join him.

PAGE 18

Page 18 C www.yoursun.com The Sun / Wednesday, May 2, 2018 OUR TOWN NEIGHBORS 2Longtime members Janith K. Masteryanni and Joanne Daerr Ryder were recognized with Honorary Life Memberships at the Volunteer Recognition Luncheon for Charlotte County Genealogical Society members on April 18 at the 2421 Event Center in Port Charlotte. These women have contributed greatly to the growth and success of CCGSI through their service in many different capacities. Jan Masteryanni served capably as President, Program Chair, Bylaws Committee member, Director, Library Chair, Parliamentarian, Genealogist, Membership Chair, and Long Range Planning Committee member during her 20 years of membership. Joanne Ryder faithfully carried out her responsibilities as President, Secretary, Publicity Chair, Education Chair, Membership Chair, Editor, Genealogist, Web Liaison, Photographer, Bylaws Committee member, and Volunteer Recognition committee member in her 19 years as a member. CCGSI members provide genealogy classes throughout the year and assist researchers at the Genealogy Center at Mid County Library in Port Charlotte, all free and open to the public. Jan and Joanne have made a permanent and positive effect on our community through their volunteer activities. Class and event updates can be found on the Charlotte County Genealogical Societys website www.ccgsi.org. Cinco de Mayo Festival at Bayshore Park SaturdayThe HispanicAmerican Citizens Council, Charlotte County Chapter will be holding a Cinco de Mayo FestivalŽ from 1 p.m. to 8 p.m. on Saturday, May 5 at Bayshore Live Oak Park, 23157 Bayshore Road, Port Charlotte. The festival will feature food, full liquor bar, live music, DJ and children activities. There is still time to support the event as a business sponsor and/ or as a vendor. For more information, call 941-276-3747.Port Charlotte High School Band spring concert MondayThe Port Charlotte High School Band will perform their spring concert from 7 p.m. to 8:30 p.m. Monday, May 7 at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. The concert will feature the Symphonic Band and the Wind Orchestra as well as a tribute to the graduating students. The concert is free and open to the public; donations are gladly accepted. For more information, call 941-626-7631.Business and Professional Women of Charlotte County to meetThe Business and Professional Women of Charlotte County will hold their monthly membership and networking meeting from 11:30 a.m. to 1 p.m., Tuesday, May 15 at Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. Derek Morely and Tim Selders from FPL will discuss solar power and everything you think you know about Florida Power & Light. Lunch selections are tortilla crusted tilapia served with tomato pico de gallo or spinach & feta salad with grilled chicken, fresh spinach, applewood bacon, red onion, grape tomatoes, feta cheese and citrus vinaigrette. The BPW Board of Directors for 2018-2019 will also be sworn in at the meeting. The Scholarship Committee choose 12 worthy recipients of our 2018 scholarships giving away a total of $7,500. Please volunteer to buddy up with a scholarship recipient at our June luncheon meeting. Cost for members is $20 by cash, check or credit card; cost for non-members is $25. Please RSVP with your lunch selection to BPW at bpwcc”@gmail.com by Thursday, May 10. Cancellations must be received by Thursday, May 10 or no-shows will be billed. „ Compiled by Nicole Noles. Email News of Note and .JPEG photos to nnoles@sun-herald.com.Two honorary life members re cognized at Genealogical Society News of note PHOTO PROVIDEDPictured, from left, are President Barb Lawruk, Jan Masteryanni, Vice President Judy Malbuisson and Joanne Ryder, at the April Charlotte County Genealogical Society Volunteer Recognition Lunch meeting.Womens Forum to meet The Peace River Federated Republican Womens Forum will hold its next meeting on Wednesday, May 9, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. The meeting will begin at noon and end at 1 pm (social time 11:30-12). Lunch is $20 for members and $22 for guests. Guest speaker will be Ashley Moody, candidate for State Attorney General. For reservations, email peaceriverforum@ gmail.com or call, 941-916-7224.14th 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., sweet and savory foods, King Harrys Gazebo Bar, and four bands on stage. At 10 a.m. on Saturday, Mayor 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 their 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. COMMUNITY NEWS BRIEFS SAVE $$$$$$Shop theCla ss ified s adno=50532698 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.INVENTORY BLOWOUT SALE Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$400 OFF*Jazzys New Zero Turn Scooter(Only 3 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF*adno=54533477 adno=54533788 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold

PAGE 19

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN NEIGHBORS 3 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 May 2, 2018 and May 1, 2019. Interest will be charg ed to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by May 2019. Minimum Monthly Payments required.NO INTEREST UNTIL MAY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!WED, THURS, AND FRI! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard footboard. And 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 Famous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE$499 Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASE SPECIAL PURCHASELeather Match Lift ReclinerTop grain leather wherever the body touches. adno=54536098

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 OUR TOWN NEIGHBORS 4 A A 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 A D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN 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 MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR 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 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 D C C C C C E B C C C C D eep C l ean Your H o m e F ro m Top To Botto m Insi d e Out Starting f ro mInitia l C l ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse C lean S pecials! $991 0%$ 2 0 O D iscount f or Seniors PRO PATH CONCRETE C ONCRET C O ON C R RE RE T TE C C C D Eadno=719542

PAGE 21

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN NEIGHBORS 5 L H H P P H F F Mowing Only Aordable Lawn Care941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda 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 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Reasonable Rates Starting At $20Call for FREE Estimates M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 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 H H M L L L L P L H H H L M Nadno=719546

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 OUR TOWN NEIGHBORS 6 R C R T P P T T 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 W 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 W P P T T T T R R R R R R R R R R S T T T R P Padno=719547

PAGE 23

The Sun /Wednesday, May 2, 2018 www.yoursun.com C Page 23 OUR TOWN NEIGHBORS 7Mothers Day Hibiscus ShowThe Harry Goulding Chapter of the American Hibiscus Society invites the public to its annual Mothers Day Hibiscus Show from 9 a.m. to 4 p.m. on Sunday, May 13, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The event is free, and attendees are invited to purchase the beautiful hybrid plants that are for sale.Business and Professional Women to meetBusiness and Professional Women of Charlotte County will hold the monthly networking meeting 11:30 a.m. to 1 p.m. on Tuesday May 15, at the Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. Guest speakers include Derek Morley from the FPL Solar Fields and Tim Selders Operations Specialist from the FPL Fort Myers plant discussing Solar, Manatees, and Sheep.Ž Cost is $20 for members and $25 for non members. To RSVP, visit www. bpwcc”.org or email bpwcc”@gmail.com.Spring concertThe Port Charlotte High School Band will be having their spring concert from 7 p.m. to 8:30 p.m. on Monday, May 7 at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. Please come and listen to these vey talented students featuring the symphonic band and the wind orchestra. The concert is free. Donations greatly appreciated. For more information, 941-286-3722.Free concert scheduledThe U.S. 13th Army Band will be presenting a free concert on Friday, May 25, beginning at 7 p.m. at the Charlotte Harbor Events and Conference Center, 75 Taylor St., Punta Gorda. The U.S. 13th Army Band is stationed in Miami, and is one of the oldest military bands in existence. They have performed throughout the United States as well as overseas. It is the “rst time that the band will be performing in Charlotte County. Tickets are available and can be picked up at the business of“ce of the Event and Conference Center Monday through Friday from 9 a.m. to 5 p.m. Tickets are limited to four per person.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. COMMUNITY NEWS BRIEFS www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we introduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted living communities and their multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 2921 Jacaranda Blvd Venice, Fl 34293adno=719617 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719619 adno=719620 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719622 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719621 One of our Countrys Top 5 Bladeless Laser Catara c t Surgeons adno=719618ad no=719630 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54533469

PAGE 24

Page 24 C www.yoursun.com The Sun / Wednesday, May 2, 2018 OUR TOWN NEIGHBORS 8How does junkware get on our computer? We have antivirus, popup blockers, “rewalls and other third-party software installed that supposedly keeps our binary buddies clean and running in top condition. These software tools are logical and know exactly what to look for and how to stop it. How do scammers make a connection to us leading us to think theyre going to “x something for free? Are we the weak link? Are we the culprits that override the mechanical and tell our algorithmic body guards to allow something bad to reside in our beeping box? Never say we, but ƒ Most problems start because we dont understand the difference between search and a website address. For example Bits and BytesŽ is a search term while www.bitsandbytesonline. com is an address speci“c to a place in the World Wide Web (the wwwŽ in a web address). If we open a web browser, Internet Explorer, Edge, Chrome, Firefox and others, type in a search term we will be shown pages of potential locations on the web that might be the one we are looking for from which we have to choose the right one. If we type in an address, it will not show us pages of results but will take us directly to the page we are trying to reach. Here is where the confusion starts. There are search “elds and there is an address “eld called the Universal Resource Locater or URL. If we type a web address in the URL it will take us to the webpage. If we type search terms such as HP Printer Support, it will act as a search “eld and show us a list of possibilities. In picture B, note that the search returned over 48 million possible pages for HP of which only a handful actually take us to HP support. Also note the “rst one is labeled an Ad and the web address isnt to HP. The remaining sites may contain viruses, scammers or just ads. The search “eld operates slightly differently in that it will treat a web address www.bitsandbytesonline. com exactly the same as search term and display pages of results that may or may not be what we were trying to reach. Unfortunately should we pick the wrong one, we may end up with nasty software on our digital domestique. Martha, my head hurts. Where are the pictures? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. He makes house calls in Punta Gorda/Port Charlotte! You can reach him at adakeep@hotmail. com or 941-626-3285.Are we the weakest links? Bits & BytesCourt Nederveld PHOTO PROVIDEDPicture A: shows an open web browser with a web address in the URL eld. Click on go and the website we want will appear. Picture B: shows a search eld that will return pages of results from which we need to pick the correct one in order to arrive where we really want to be. To Reserve Your Ad In The Senior Directory, Please Call 941-429-3110. € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719624adno=719623Quality Home Health Care where QUALITY Comes First*Will help your loved ones be at ease in their own home Call 863-558-3217Licensed 35 Nursing AssistantsSmithyaa@yahoo.com ad no=719631 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=54533464 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 25

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN NEIGHBORS 97745 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$26,499 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. #D18271$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. #J18367 $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. #D18160$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 $25,590 SAVE $5,591 MSRP $29,590 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-01 #U18550SALE $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=54536096

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 CLASSIFIEDS 10 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 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 GreatDealsin theClassifieds! 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4.52 Acres in Punta Gorda w/home, open field, woods Build outbuilding for cars, barn, workshop near town, I-75 $375,000 Ann Keohan 941-441-6867 Premier Sotheby's Realty BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty LAKE SUZY ESTATES UNDER $250,000 YOUR3/2/2 LAKEFRONTHOME ON2 LOTSWITHDOCKAWAITS!HARDWOODFLOORS, KITCHEN ANDMASTERBATHUPGRADES W/GRANITE, 450 SQFT SCREENEDFLA. ROOM, $246,500. JOHNMITANA, COLDWELLBANKERSUNSTAR941-268-0776 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $250,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 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 1020 HOUSES FOR SALE NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty CLASSIFIED ADSSELL PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 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 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty F i n d i t i n t h e C l a s s i f i e d s PORT CHARLOTTE Old Grassy P ointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty 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 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

PAGE 27

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 11 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES LAKE PROPERTY LIQUIDATION Foreclosure Resale $39,900 Before Foreclosure sold for $137,900. Financing avail able. Being sold off May 5th! Watch video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC Licensed Real Estate Broker 1210 HOMES FOR RENT 2/2.5 bath Lake Rio Townhouse, Comm. Pool, Rampart Blvd., P.G. $950/Mo2/2/2 Tile & Carpet, Lanai, Ackerman P.C. $975/mo2/2/CP Condo, Gated Comm., Pool, Tennis, Heritage Oak Park, P.C. $1000/Mo 3/2/1 Tile & Laminate Floors, Lanai, La Brea St., N.P $1100/mo 3/2.5 Bath Townhouse Spacious, 2 Lanais, Vick St., P.C. $1375/mo 3/2/2 Pool Service Inc., SW Canal, La Salina Ct., PGI $1400/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT V ENI C E I S LAND, C ompletely 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 PUNTA GO RDA WATERFRONT 2br/2ba Condo, with dock and water view. All utilities $1100/mo 941-575-2378 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 Tile Floors, Clean, Quiet, Well Maintained, Ground Floor & Parking. Avail NOW $700/mo 941-587-7828 PUNTA GO RDA Downtown, Upstairs, 2 Room Apt, Unfurn. No Pets, All Utilities Included $750/mo. (941) 391-4856 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 1360 ROOMS FOR RENT EL J O BEAN Furn. Female Pre f $425./mo H2O & WiFi, cable incd Priv. B&B (941)-662-5207 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! ENGLEWOOD Working Person $500./Mo. All Included No Pets. 941-473-1880 P O RT C HARL O TTE Furnished $500/mo incls W/D, A/C & Utilites. Available April 30th. Rose 774-284-1095 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 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) MANI C URI S T & FA C IAL SPECIALIST needed in Englewood Area. Must have Florida License. Call 941-421-8090 2010 PROFESSIONAL EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 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 ADMINISTRATIVE ASSISTANT Needed Part time, 3 Days w eekly, More time during tax season, Proficient with Quickbooks, word, excel, bookkeeping, journal entrys and bank reconciliations. Basic tax prep a plus. Contact Professional T axes (941)-637-0955 BOOKKEEPER P/T in Boca Grande. Basic Accounting knowledge with 5 years of experience. Email Resume to lstern@bocabay.info REAL ESTATE ADMIN ASST. FOR BUSY AGENT /TEAM. MUST HAVE REAL ESTATE RELATED EXPERIENCE, BE TECH-SAVVY, WELL GROOMED, SELF STARTER & A TEAM PLAYER. EMAIL: KATHY@ ENGLEWOODFLORIDAHOMES.COM 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 DENTAL A SS I S TANT Are you looking for aq positive, enjoyable work environment with long term staff stability, an enthusiastic team, a beautiful modern office and sincere, talented dentists dedicated to the highest quality of care? If so, we are the practice for you. This is a rear opportunity to fill a spot that is seldom vacant in a well established, locally owned priv ate practice in North Port. Come join our family. ( 941 ) -426-8289 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 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 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 05/28LPNwkds 05/28 CNA05/28 Med. Asst. 05/28 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES ALUMINIUM INSTALLERS A ND HELPERS for Large Charlotte 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 INSTALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. F L Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 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 and 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 NEEDCASH? HaveAGarage Sale! PROPERTY MAINTENANCE in Boca Grande. Experienced electrical, carpentry, painting, gen maint, F/T with benefits and PTO. Email resume to lstern@bocabay.info TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2050 SKILLED TRADES Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2100 GENERAL 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 BOAT DETAILERS NEEDED! POSSIBILTYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 WAREH O U S E W O RKER Venice Area, $10/hr to start, F/T, Mon-Fri. 1-800-396-9699

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 CLASSIFIEDS 12 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING SERVICES SEEKS FT employee w/ some experience in residential cleaning. Drug Free & Background Ckheck required. (941)-769-0201 DRIVER Light Warehousing, 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 GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 LANDSCAPE MAINTENANCE in Boca Grande. Experienced for maintenance in private community. F/T with benefits and PTO. Email Resume to lstern@bocabay.info LAND SC APE P OS ITI O N S OPEN. Now hiring all levels of exp. Incl Bobcat operators, Irrigation tech landscape designers, and trimming crews. Any experience will be considered. Competitive pay based on expe rience. 941-474-0527 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required 2100 GENERAL The North Port Concert band, one of the premier concert bands in South Florida is seeking an Experienced permanent DIRECTOR starting Sept 1st 2018. Send resume to Search Committee 3334 Purple Martin Dr., Unit 126 Punta Gorda, Fl 33950. For more information Call 941-637-1110 Experience working with community bands is a Plus! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. MORTUARY TRANSPORT DRIVER/ATTENDANT This is an On-Call Job Opportunity. Professional Dress, Appearance and Attitude Required. Must Have a Valid Florida Driver`s License and Clean Driving Record. No Criminal Background Due to Nature of the Work. Must be Able to Lift at Least 100 Lbs. Short Road Trips Required. Highly Confidential. On the Job Training Will be Provided. Must be 25 or Older, Drug and Alcohol Fr ee to Apply. Backg round Checks Will be Conducted.Call 941-429-0406 btwn 1-4PM 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 C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 3090 LOST & FOUND F O UND: KEY F O R H O NDA, on Toledo blade Behind Little Ces ars 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 Lookingfor Adventure? Findit inthe Classifieds 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN 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 Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5000 BUSINESS SERVICES 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES ADVERTISE In TheClassifieds! 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 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5054 CONTRACTORS JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 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 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, 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 A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E 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. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 5110 LAWN/GARDEN & TREE 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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

PAGE 29

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 13 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 6005 PUNTA GORDA AREA GARAGE SALES WED-SAT. 9AM-4PM 275 EVERGREEN ST. ESTATE SALE Furniture, Dishes, Generator, Pressure Washer, Tons of TOOLS! T urnyou r trashinto cash! Advertise youryard sa l e! 6007 ENGLEWOOD AREA GARAGE SALES THUR-FRI9-41414 Cortes DrESTATE/GARAGE SALE Furniture, nick nacks, Collectibles, Womens clothes and Much much more! THURS. FRI SAT 8-? 121 BROADWAY TERR. ENGLEWOOD 34223A HUGE TOOL ESTATE SALE THOUSANDS AND THOUSANDS OF NEW AND OLD HAND AND POWER TOOLS FOR ALL OCCUPATIONS. PRIVATE COLLECTOR FOR 50 OR MORE YEARS. THIS IS A MONSTER SALE WELL WORTH YOUR TRIP!BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org GreatDealsin theClassifieds! 6020 AUCTIONS LIVE & O NLINE BANKRUPTCY AUCTION TUE. MAY8TH AT 10AM National Shutter & Aluminum, Inc. 700 Commerce Way W. Jupiter, FL 33458 Sale will consist of manufacturing equipment, hurricane protection parts & products, inventory, forklifts, storage containers, vehicles, office furniture, office equipment, warehouse items & related equipment. Catalog & photos available at www.moeckerauctions.com Bankruptcy Case No. 18-12495-EPK Preview 1 hour prior to sale 10-13% BP To Register $100 Refundable cash deposit and valid drivers license. (800) 840-BIDS info@moeckerauctions.com AB-1098 AU-3219 Eric Rubin 6025 ARTS AND CRAFTS G LA SS S HELVE S f or glass display case $10, OBO 781-956-8891 JIGSAW PUZZLES 1000 p i ece 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 6026 SEWING 5 DRW C ABINET sew mach. White, Sears. Like hardly used $150, OBO 941-889-7246 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 A REA RU G 1 00% wool hand made 8 x 10 assorted colors $200 973-214-2177 AREOBED F u ll Si ze, Full Height. $75, OBO 941-429-1573 BAR S T OO L S 2 C hrome, Wicker back stools good shape $25/ea 941-475-8097 BATHR OO M SC ALE taylor brand.lg.excellent cond. $25 941-235-2203 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDRM S ET white wicker Twin HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 BLENDER QUISNART WHITE 5 SETTINGS $25.; MIXER KITCHEN AIDE 10 SPD. WITH DOUGH HOOK, WISK & MIXER $110/OBO; CROCK POT BLACK & SS 6QT. $25; WARMER BELLA 3 DISH $15; VACUUM BISSELL 3 IN 1 $5; SWIFFER FLOOR CLEANER $2; PRESSURE WASHER AND LADIES BIKE ALSO AVAIL. 941-828-3683 BRITA PIT C HER, 1 0 -cup, White, 6 new (boxed) filters All / $28 941-276-1881 C EILIN G FAN White 4 blades. Like new. $20 941-475-8061 CHAIRS S port B eac h Folding w/carrying case $40, OBO 941-429-1573 COOLERS NEW 5 pc T urquo i se Rubbermaid Set +Beach Towel $25 941-276-1881 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DISHWASHER GE bisque. Works well. $125 941-743-2714 FIREPLACE TOOLS 6 pc set w/ screen, black wrought iron $125, OBO 941-743-2656 LIGHT HOUSES C o ll ect i on o f 5, 6Ž tall $10 941-356-0129 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 NORITAKE 77 p i eces 1950 set of 12 gold pattern picture $100 941-740-3286 ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 ORIENTAL VASE Blk & G o ld 24Ž H X 10Ž W, plus wood stand $60 941-661-4477 OVEN KENMORE a l so h ave micro-wave oven & old fridge cheap $50 941-445-5619 PAIR DE CO RATIVE artwork 34Ž x 37Ž Florida style $35 941-828-1411 QUILT KING SIZE W/ matc hi ng shams yellow & grey like new $20, OBO 941-627-6542 SAMOAŽ BATH (b am b oo mot if S.Curtain, dark wicker access) New! $55 941-276-1881 TERRACOTTA STATUE 26Ž boy=$40, 16Ž strawberry pot $20, OBO 941-743-2656 WOOD TRUNK blk hi nges. antique look. 3x18x15. $35 941-235-2203 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. 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 ARM CHAIR so lid woo d arms & legs, comfy coral cushions, exlnt $90, OBO 941-743-2656 BED Q UEEN Boxspring & Mattress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED, FULL S IZE with mattress and foundation Good condition $50 941-460-9540 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET black $200 941-637-0958 CO FFEE & END TABLE S (2) Clean! 50by28 & 24by26 $100, OBO 941-235-1006 CO FFEE TABLE G lass top, metal base, 50L X 25 W X 15H $65, OBO 941-661-4477 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO MPUTER DE S K Wood, keyboard tray, 46Žx23Žx29Ž $50, OBO 941-876-4059 CO U C H AND chair C ouch lazyboy and recliner. Brown $250 401-480-2373 CO U C HE S (2) La-Z-Boy, Like New! Dual Reclining $200 941460-8457 DININ G RM S ET S o f a, L oveseat, Ottoman Lane, all lthr cognac $250 941-258-2698 DININ G R OO Mset & china cab. Oak. 6 chairs, 2 ext. Ex.Cond. $350, OBO 941-889-7246 ENT C ENTER, O ak. 5 pcs, beatiful Ex.Con must see $300, OBO 941-889-7246 ENTERTAINMENT UNIT O ak. 5 pc very beautiful must see. X/C $300, OBO 941-889-7246 ENTRY TABLE Black, wood, 2 draws,36Ž L, 13Ž D, 29ŽH $125, OBO 941-661-4477 F O LD O UT CO U C H Light brown, full size foldout bed nice, solid $20 941-815-9450 FULL SIZE B e d S et i nc l u d es everything Good condition $50 941-460-9540 GLASS TOP f or ta bl e 42Ž x 42Ž rounded corners $25, OBO 941-627-6542 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ LAZYBOY swivel/roc/recliner ex cond mauve $150 941-743-0582 BED MATTRESS & BOX $100 941-629-5550 MEDIA CABINET 44Ž ta ll wood. For electronic/DVD/CD storage $65 941-380-5771 MEDIA CABINET 44Ž ta ll wood. For electronic/DVD/CD stora g e $65 941-380-5771 6035 FURNITURE PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RATTAN END ta bl e D ar k R attan 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 SO FA & C hair 8 4Ž, S ea f oam blue, microfiber, plus 1 Chair $350, OBO 941-661-4477 SOFA ASHLEY taupe, 90Ž 3 separate seat cushions $325, OBO 941-661-4477 SO FA cocoa f loral custom $275, OBO 330-509-1111 SO FA, Loveseat, O ttoman S et Lane all leather cognac $250 941-258-2698 S WIVEL C HAIR PALM LEAF DESIGN $25 941-202-9172 TABLE/W 4 chairs 4 8 Ž S quare inlayed table w/2 leaves nice $200 941-505-1243 TV S TAND f or 4 8 Ž tv.dark wood.glass doors.new $85, OBO 941-235-2203 TWO TWIN B e d F rames B ran d new $40 920-629-5252 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 TV 4 8 Inch S ony $300 941-218-4502 6040 TV/STEREO/RADIO DVD S & VH S tapes Many to choose from-just make offergreat shape $1 941-445-5619 NIB U S B charging clock radio/cd SYLVANIA $35, OBO 941-681-2316 TV R C A 2 7Ž with remote great condition $25 941-228-1745 6060 COMPUTER EQUIPMENT CO MPUTER BA G S amsonite rolling leather excellent condition $40 941-228-1745 EPSON WF 4630 P r i nter F ax Copy Scan, WiFi, Refurbished $115, OBO 941-876-4059 6065 CLOTHING/JEWELRY ACCESSORIES FIRE O PAL RIN G NEW S IZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 HARRY POTTER HOODIE new, zippered school color $35 863-494-5918 MET S JA C KET New, never worn, size lg. $50 863-494-5918 MINK S T O LE, oversize blonde $250, OBO 941-429-1573 NE C KLA C E, AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 O PAL BRA C ELET 8 Ž 14k yellow gold&plat ovr.925 tgw 7.87 cts $199 941-554-2140 O PEN HEART 14k gold ring w/diamond chip,gift box $65 941-276-1881 PUR S E D OO NEY & B O URKE Black Satchel $250, OBO 941-429-1573 RING PERIDOT HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RUBY RIN G 14k white gold genuine ruby diamond ring. $425 941-629-9448 S APPHIRE RIN G 14K yellow gold genuine sapphire diamond ring $350 941-629-9448 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 ASHTRAY CUT GLASS educed! Tripod feet $20, OBO 941-697-8598 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CANDLESTICKS REDUCED! Vintage. Pair. Crystal w/silver $20, OBO 941-697-8598 CANDY DISH w /lid REDCUED Vintage. Glass. Ex. cond $20, OBO 941-697-8598 COINS P roo f an d m i nt sets $7 781-956-8891 DICKENS 45 VOL BOOKSET Estes & Lauriat 1890 Edition deluxe $200 941-474-4472 GOLD COIN $5 I n di an 1911 $460 781-956-8891 LONGABERGER LOTS o f Longaberger stuff all new $5, OBO 941-228-1745 O a k R oc k er c hild s P resse d b ac k with cane seat $125 941-474-4472 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 6070 ANTIQUES COLLECTIBLES SILVER DOLLARS 1878 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 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 A MPLIFIER 20 W with speakers $35, OBO 781-956-8891 BABY G RAND PIAN O Digital, Black, Like Brand new $2,000 941-539-4305 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 IN S TRUMENT S G uitars, Mandolins, Violins New w/cases $300, OBO 941-408-7535 KEYB O ARD Yamaha es 3 5 3 Brand new keyboard, stand and bench. $150 941-295-6948 O VATI O N S HALL O W body With case, like new 6 string. $450, OBO 941-408-7535 Y AMAHA KEYB O ARD Model YPG 235 ex cond w/stand $150, OBO 941-627-6542 6095 MEDICAL 3 WHEEL WALKER w/BA S KET & BRAKES NO SEAT NICE $50 941-268-8951 4 WHEEL WALKER w/Basket Brakes and Seat, LIKE NEW $75 941-268-8951 BED S IDE P O TTY Medline-holds 300 lbs-very solid-2 to choose from $20 941-445-5619 HARMAR LIFT F O R P O WER CHAIRS FOR VANS AND SUVS $500 941-473-4168 LAWN S PREADER $8 941-473-4168 P O WER C HAIR S EA C H $ 4 90 941-473-4168 SHOWER CHAIR Lik e new condition w/back & arms $20, OBO 941-356-0129 T O ILET C HAIR adjustable legs, like new $25 941-474-4411 WALKER ROLLATOR/WALKER with seat, basket, breaks, footrest. Never used. $80 941-474-7518 WERE YOU AN INDUSTRIAL TRADESMAN? (Machinist/boilermaker/pipefitter etc) & recently diagnosed with LUNG CANCER? You may be entitled to a SIGNIFICANT CASH REWARD. Risk free consulaton. 855-259-0557. W HEEL C HAIR ELE C TRI C Hoveround. Like New, Hardly Used, Exc Con $3,500 941-625-9695 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 WHEELCHAIR El ectr i c. J azzy, needs battery. Venice area $300, OBO 203-858-1087 6110 TREES & PLANTS TREE PRUNER exten d to 8 12Ž saw blade Metal handle $12 941-697-0794 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 6120 BABY ITEMS CRIB w hi te gent l y use d pink bedding $85, OBO 941-268-7571 6125 GOLF ACCESSORIES CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $35 941-488-7774 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GOLF BALLS G oo d c l ean go lf balls 50 per bag $10 914-214-5362 GOLF BALLS lik e new, no scuffs, marks or logos, per dozen $7 941-488-7774 6125 GOLF ACCESSORIES JA C K NI C KLAU S Tour hybrids 3 & 4, RH graphite excellen t cond, pair $45 941-488-7774 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 2995. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3575. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 GOLF CART w h ee l s / t i res 2-4 lug wheels & tires, good s p ares $10 863-494-5918

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 CLASSIFIEDS 14 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4650. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE EVTherapeutic fitness recumbent exercise bike VGC $70 941-457-7708 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 BINOCULARS NIGHTVISION (5X) NightOwl NOB5X + 12pk of batteries $300 941-347-7794 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 TENNIS RACKET R estr i ng / gr i p your tennis racket. Call John. $20 941-697-1291 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES 6 SPEED Ad u l t S moot h E asy Riding Everest Mountain bike NICE !! $65 941-474-1776 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RACK fi ts 2 hi tc h f or 2 bikes $40 941-743-0582 BIKE RACK f or 2 BIKES TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RACK HITCH MOUNT b y PRO SERIES Boys or Girls Bike LIKE NEW $75 941-268-8954 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $180 941-257-5500 DAHAN FOLDING Bik e Ni ce quality great riding folding bike $60 941-474-1776 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 PUMP 1hp marathon $75 941-743-0582 6160 LAWN & GARDEN 20 15 C RAFT S MAN lawn mower 7 speed, 42Ž deck $800, OBO 941-426-1105 B & D WEEDEATER 20 V, 2 batteries, auto feed line, 3 extra spools $50 941-876-4059 B & D WEEDEATER Electric, double line automatic feed $30 941-876-4059 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 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 EN G INE, Van G aurd. 9 HP Briggs & Stratton, Horizontal Shaft. $300. 941-743-8243 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN MOWER 21Ž C ut Y ar d man 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN M O WER Troy-Built, 4speed, 7.75HP 21Ž cutter. Used 1 yr. $175 941-235-5543 LAWNM O WER John Deeresel f propelled. $125 941-475-8061 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 O UTD OO R T OO L S S hovels Rakes Misc, Loading Ramps, each $5 941-876-4059 PLANT+ S IDE TABLE S wood & wrought iron, Good to A+ cond, from $15, OBO 941-743-2656 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 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 6161OUTDOOR LIVING M OS AI C TILE S 3  X 3  O riginal cost $400; Selling $125/ea 941-380-7224 PATIO SET PVC T a bl e, 4 chairs, lounger and cushions $80 941-426-1105 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 SO LAR PANEL S 6 solar panel in good condition $40 each $40 941-214-5362 USED ALUM H urr i cane P ane l s priced per foot GoodCond $3, OBO 941-697-5996 V ANITY, S INK, FAU C ET Exc. cond.Glacier Bay-24x19 $60 941-445-9069 6190 TOOLS/ MACHINERY B & D 8 Ž Table S aw C at# 9 41 9 Used once, repaired minor rust $60 941-882-3797 LADDER 16 f t a l um i num extension ladder $25 941-743-0158 LADDER S TURDY 8 f t wooden step ladder $15 941-743-0158 MI G WELDER Lincoln, Weld Pac 100hp. inclds cart & helmut. $200 941-505-1033 MILWAUKEE SANDER Mil waukee 1/4 sheet sander $30, OBO 941-661-7284 PORT A POWER $80 941-474-1776 R O UTER C RAFT S MAN 1 1/2 Hp 25000rpm $30, OBO 941-661-7284 RYOBI 10Ž TABLE SAW RUNS GOOD $50 941-473-4168 SHOP VAC C ra f tsman, 12 ga l wet/dry, 5.5 hp, full tool set, extra filter $60 941-637-0581 6190 TOOLS/ MACHINERY S KIL S AW S kil Worm Drive 7 1/4Ž Power Saw $89, OBO 941-661-7284 WOOD LATHE D e l ta, 1950 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 C AN O N PIXMA M G2 5 20 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 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 TRI COLOR $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. CAT MANIA! Have must seeŽ drop dead gorgeous Orange Manx (no tails) kittens, also male declawed-handsome! White fluffy female. Movie star pretty! Lifes short-get a cat!!! Call 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES D OG C ARRIER med $ 1 2 9 41743-0582 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE MAKER, Keurig deluxe. Orig $359. p60 Like new Gift $125 941-580-4460 DISHWASHER S/S new and still in box MSRP 450 $295, OBO 941-240-5069 DI S HWA S HER white works good 24inch $85, OBO 941-268-7571 DRYER KENM O RE S eries 5 00 White, perfect condition. $75 941-493-5693 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. G E S IDE by side wht re f rigerator new ice maker, runs well $175 941-423-3031 REFRI G ERAT O R cream, side/side $350 941-637-0958 REFRI G ERAT O R H O TP O INT, side by side. very clean. white $225 941-380-1311 UNDERSTOVE MICROWAVE Samsung, White. Like new $50, OBO 941-889-7246 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER G E White, Used 6 mos, 6 temps, 5 load sizes, ext rinse $150 941-743-0158 W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AREA RUG 8 x 11 BURGANDY GREEN FLORAL NO PETS EXC CD $175 941-202-9172 CEILING FAN 52Ž BRUSHED NICKLE NEW IN BOX $35 941268-8951 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 JI GS AW PUZZLE S 1 000 piece puzzles, have many $2 941-662-9191 KEYBOARD Y ama h a All new Keyboard, stand and bench. $150 941-295-6948 RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 S AILB O AT BIMINI & dodger 8 complete w/ stainless h/ware $495 941-380-6935 6265 FREE MERCHANDISE FREE C HAINLINK FEN C E 19 x15 feet you remove $0, OBO 941-475-2385 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 EXER C I S E BIKE LIFE C Y C LE, OR FITNESS OR PROFORM $50 941-627-6780 MERCHANDISE WANTED FREON R12 WANTED CERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans (312) 291-9169www.refri g erantfinders.com 7000TRANSPORTATION 7020 BUICK 1 99 4 BUI C K LE S ABRE $ 5 00 OBO, 941-639-1113 2010 BUICK LUCERNE CXL $12,539 4D Sedan 34,713 mi 844-467-9558 dlr 20 11 BUI C K LU C ERNE $12,899 CXL PREM. $12,899 MI 844-467-9558 dlr 2015 BUICK ENCORE $14,528 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2015 BUICK ENCLAVE $23,989 FWD, White 43,232 Mi, 844-468-0509 DLR 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA PREM $24,804 2Dr conv 24,253 mi 844-467-9558 Dlr 7030 CADILLAC 2003 CADILLAC CTS $4,990 4Dr Sedan 125,191 Mi, 844-468-0509 DLR 2007 CADILLAC DTS BASE $8,320 4D Sedan White 48,669 mi 844-467-9558 dlr 2008 CADILLAC ESCALADE $13,990 4x2 164,490Mi, 844-468-0509 DLR 2011 CADILLAC SRX $16,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2015 CADILLAC SRX $29,260, 4DR SPT UTILITY 11,351 mi 844-467-9558 dlr 20 15 C ADILLA C E SC ALADE ESV $38,989 4x4 Black 86,712Mi, 844-468-0509 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 1 2 C HEVY C RUZE L S $7,599 4D Sedan Black 87,067 mi 844-467-9558 dlr 2006 CHEVY TAHOE $7,990, 4x2 LT, 162,396 m 844-468-0509 DLR 2011 CHEVROLET $8,300 OBO,CRUZE LT Tan 70,000 Leather Cruise CD Excellent Nokomis! 440-520-4359 20 11 C HEVY C RUZE $9,989, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 2012 CHEVY IMPALA $9,990, 4Dr Sedan LT 69 695 m 844-468-0509 DLR 7040 CHEVROLET 20 17 C HEVY C RUZE LT $12,290, 4Dr Se 46,630 m (844)467-9558 Dlr 20 17 C HEVY TRAX 1LT $13,464 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 1 6 C HEVY C RUZE $13,989, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 20 14 C HEVY MALIBU $13,989, 4Dr Sedan LTZ 51,855 m 844-468-0509 DLR 20 17 C HEVY C RUZE $13,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 15 C HEVY TRAX LTZ $15,942 4D SUV 30,813 MI 844-467-9558 dlr 20 17 C HEVR O LET MALIBU $16,988, 4DR SEDAN 40,889 mi 844-467-9558 dlr 20 15 C HEVY E Q UIN O X $16,989, FWD, 40,598 MI 844-468-0509 DLR 20 11 C HEVY S ILVERAD O 1500 $19,989, 4x4 CREW CAB 844-468-0509 DLR 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 17 C HEVY C AMAR O $23,990, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 7050 CHRYSLER 2009 C HRY S LER 300C $8,990 REAR-Wh dr Teal 844-468-0509 DLR 20 1 3 C HRY S LER 200 LX $9,094 4D SE RED 66,665MI 844-467-9558 Dlr 20 15 C HRY S LER 200 LMTD $13,996 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 20 1 3 C HRY S LER T &C $16,989 Fr-wh -Wh dr Red 45,131 mi 844-468-0509 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 22,035 miles 866-726-8593 2015 CHRYSLER 300 S $21,310 4Dr Se, Silver 31,333mi 844-467-9558 Dlr 2017 CHRYSLER PACIFICA $23,989 Fr-wh -Wh dr Red 36,390 mi 844-468-0509 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2015 DODGE DART $14,990,4Dr Sedan SE 50,904 m 844-468-0509 dlr 2016 DODGE JOURNEY SXT $15,012 4DR SUV 38,766 mi 844-467-9558 Dlr 20 15 D O D G E DART G T $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY $15,984,4Dr FWD White 52,143 m 844-468-0509 dlr 20 1 6 D O D G E C HAR G ER SXT$18,262 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,277 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,373 4Dr, Pass Van White 31,029 MI 844-467-9558 Dlr 20 17 D O D G E G R C ARAVAN $19,990,FWD, Black 41,098 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,840 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 17 D O D G E J O URNEY $23,990,4Dr FWD White 22,614 m 844-468-0509 dlr 2015 RAM 450CAB $32,600 CHASSIS 32,146 mil 866-726-8593 DLR 20 17 RAM 15 00 BI G H O RN $35,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 D O D G E C HALLEN G ER $35,887 PITCH BLACK, 2,291MI 8 55-481-2060 DLR 2016 RAM 1CREW $40,995 Truck 11,189 mil 866-726-8593 DLR 2016 DODGE RAM 2500 $41,989 4X4 CREW CAB 42,535 mi 844-468-0509 dlr 20 14 D O D G E RAM 2 5 00 $44,990 4X4 MEGA CAB 77,684 mi 844-468-0509 dlr 7070 FORD 2003 FORD FOCUS $1 750 obo For sale Beige 1 owner Call Tammy 941-830-0680 2006 FORD TAURUS SE $3,985 4D Sedan 99,793 mi 844-467-9558 dlr 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 2008 F O RD MU S TAN G $8,990, 2DR CONVERTIBLE 90,901 MI 844-468-0509 dlr 20 1 3 F O RD FU S I O N S E $9,471 4d Sedan Blue 97,507 mi 884-467-9558 dlr 2013 FORD CMAX $11 486 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 2016 FORD FOCUS SE $13,054 4D Hatchback White 42 421 mi 844-467-9558 dlr 7070 FORD 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N TITANIUM$16,099 4Dr Se, Gray 42,878 mi 844-467-9558 Dlr 20 14 F O RD FU S I O N S E $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 20 1 3 F O RD E SC APE $16,984, 4DR FWD 43,733 MI 844-468-0509 dlr 20 14 F O RD ED G E LIMITED $17,3994Dr SUV Ruby Red 64,901 mi 844-467-9558 Dlr 20 17 F O RD FU S I O N $18,990, 4DR FWD 45,088MI 844-468-0509 dlr 2015 FORD C MAX $20,995 HTCHBK 4DR 25,873 mil 866-726-8593 DLR 2013 FORD EXPLORER $21,984, 4DR FWD 66,385 MI 844-468-0509 dlr 20 17 F O RD MU S TAN G $21,989, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 20 17 F O RD MU S TAN G S E $22,899 Ecoboost Premium 36,766 mi 844-467-9558 dlr 20 17 F O RD ED G E $24,984, 4DR FWD 21,048 MI 844-468-0509 dlr 20 17 F O RD F-15 0 XLT $26,976, 4DR SUPER CREW 26,904 mi 844-467-9558 dlr 2016 FORD F 250 $29 995 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N EL $30,990, 4DR 4X2 XLT 47,216 844-468-0509 dlr 20 1 8 F O RD MU S TAN G G T $35,798, 2DR COUPE 2,561 mi 844-467-9558 dlr 20 15 F O RD F-15 0 $38 900 PICKUP TRUCK, 10,117 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $39 800 PICKUP TRUCK, CREW CAB 26,769 MIL 866-726-8593 dlr 20 15 F O RD MU S TAN G $39,900GT COUPE, 1,045 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 4 0 99 5 Crew Pickup truck,20,214 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2015 GMC TERRAIN $17,989 FWD, White 23,532 m 844-468-0509 dlr 2017 GMC TERRAIN SLT $20,786 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 2016 GMC SIERRA 1500 $34,911. BROWN, NAV, SLT, 27K MI. 855-280-4707 DLR 2015 GMC SIERRA 1500 $34,989 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 2002 JEEP LIBERTY $2 990 4X4, 170K, Good Condition, Green 941-661-2008 2017 JEEP COMPASS SP $14,277 4D SUV SILVER 25,494 MIL 844-467-9558 Dlr 2014 JEEP CHEROKEE LAT ITUDE $14,726 4D SUV 58,668 mi 844-467-9558 dlr 2015 JEEP CHEROKEE $20,990 4DR FWD 54,727 Mi 844-468-0509 dlr 2012 JEEP WRANGLER LTD $20,990 4DR SEDAN 96,462 Mi 844-468-0509 dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR

PAGE 31

The Sun /Wednesday, May 2, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 15 7080 JEEP 20 15 JEEP G RAND C HER O KEE $23,248 4D SUV 36,348 mi 844-467-9558 dlr 2016 JEEP WRANGLER $29,579 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 20 1 6 JEEP WRAN G LER $32,990. GREY, 4X4, 16K MI 855-280-4707 DLR 2015 JEEP GR CHEROKEE $36,500 4Door 8,105 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 4dr 7,357 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $52,995 4Dr 14,277 mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 7100 MERCURY 200 7 MER C URY G RANDMARQUIS $6,000 OBO, White, 131K+mi 941-412-4331 7120 PLYMOUTH 1 999 PLYM O UTH PR O WLER $28,995 17,531 mil 866-726-8593 DLR 7130 PONTIAC 1 996 P O NTIA C B O NNEVILLE $1,500 59k miles, Good Run ning Cond. 941-875-9326 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 7140 MISC.DOMESTIC AUTOS P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2015 ACURA TLX 3 5L $25,369, 4DR SEDAN 16,425 mi 844-467-9558 dlr 20 14 A C URA MDX $27,990. WHITE, NAV, 35K MI. 855-280-4707 DLR 7147 AUDI 20 1 6 AUDI A 6 $37,950 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2012 BMW 3 SERIES $12,471 4D Sedan 111,380 mi 844-467-9558 dlr 20 15 BMW X 3 $23 93 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $48,990. BLACK, CONV., NAV 2,171 MI. 855-280-4707 DLR 7160 HONDA 20 11 H O NDA FIT S P O RT $8,853 4DR HTCHBK 71,460 mi 844-467-9558 Dlr 2011 HONDA FIT SPORT $9,750 4DR HTCHBK 45,648 mi 844-467-9558 Dlr 20 1 3 HYUNDAI ELANTRA $10,990 4DR SEDAN SE 38,268 m 844-468-0509 dlr 20 11 HYUNDAI SO NATA $10,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 1 3 H O NDA C IVI C EX $11,777 4D Sedan 55,111 mi 844-467-9558 dlr 2009 H O NDA C R-V EX-L $11,997 4D SUV 76,781 mi 844-467-9558 dlr 20 11 H O NDA PIL O T LX $12,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,417 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 1 2 H O NDA C R-V LX $13,713, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 20 1 2 H O NDA C r-v $13,984 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $14,763 4D Sedan 20,043 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,958 4D Sedan Silver 12,396 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 20 1 2 H O NDA O DY SS EY EXL $15,211 4D Pass Van 97,525 mi 844-467-9558 dlr 2013 HONDA ACCORD EX L $15,884 4DR SEDAN 844-467-9558 Dlr 20 14 H O NDA C R-V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $16,368, 4Dr SUV 62,690 mi 844-467-9558 dlr 7160 HONDA 20 1 6 H O NDA FIT EX $16,737, 4DR HATCHBACK 5,346 mi 844-467-9558 dlr 2016 HONDA CIVIC LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 20 1 6 H O NDA HR-V LX $17,604 4D SUV 30,333mi 844-467-9558 dlr 20 14 H O NDA C R-V EX $17,740 4D SUV Gray 35,564 mi 844-467-9558 dlr 20 1 2 H O NDA PIL O T TOURING$17,851, 4DR SUV WHITE 101,592 mi 844-467-9558 Dlr 20 1 6 H O NDA A CCO RD $17,984 4DR Sedan EX-L 55,286 m 844-468-0509 dlr 20 15 H O NDA C R-V LX $18,348, 4D SPORT UTILITY 844-467-9558 dlr 20 17 H O NDA C IVI C LX $18,446, 4D SEDAN 2,334m (844)467-9558 Dlr 20 15 H O NDA C R-V LX $18,562 4D SUV 28,724 mi 844-467-9558 dlr 2016 HONDA PILOT EX L $18,690, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 2016 HONDA CIVIC EX T $19,489 2D Coupe black 16,927 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,373 4D SUV RED 27,320 MI844-467-9558 dlr 20 14 HYUNDAI S ANTA FE $20,984 4DR FWD SPORT 35,046 m 844-468-0509 dlr 20 1 3 H O NDA PIL O T EX-L $21,602 4D SUV 48,567 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $22,069, 4DR SPT UTILITY 19,823 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $22,205, 4D SUV 28,074 MI 844-467-9558 Dlr 20 1 6 H O NDA C R-V S E $22,270 4Dr SUV White 7,242 mi 844-467-9558 Dlr 2013 HONDA CR V EX L $22,912, 4DR SUV,GRAY 62,690 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $23,536, 4D SUV SILVER 24,138m (844)467-9558 Dlr 20 1 6 H O NDA PIL O T EX-L $30,521, 4DR SUV,BLUE 35,924 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T TOURING$33,385, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 20 1 6 H O NDA ODYSSEYTOUR-ING$34,164, 4Dr SUV 16,742 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $35,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $35,987 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 20 15 H O NDA C R-V EX $17,974DR SUV BLUE 57,624 MI, 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 15 HYUNDAI ELANTRA SE $11,485, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 1 6 HYUNDAI SO NATA S E $13,263 4D Sedan 45,864 mi 844-467-9558 dlr 20 14 HYUNDAI S ANTA-FE $13,911. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $16,504, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 14 HYUNDAI S ANTA FE $18,315 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $20,109 4D SUV 10,431 mi 844-467-9558 dlr 20 15 HYUNDAI G ENE S I S 3.8 $22,9534Dr Se Gray 44,589 mi 844-467-9558 Dlr 20 15 HYUNDAI S ANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 17 INFINITI Q 5 0 $25,990 4Dr Rear Wheel Drive 22,624 Mi 844-468-0509 Dlr 2013 INFINITI M37 $25,990 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7175 JAGUAR 20 11 JA G UAR XJ $25,990 4DR SEDAN 46,859 Mi 844-468-0509 dlr 7177 KIA 20 1 6 KIA F O RTE LX $10,592 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 7177 KIA 20 15 KIA SO UL BA S E $11,469 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 2016 KIA FORTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 20 15 KIA O PTIMA EX $14,423 4Dr Sedan Blk 35,529mi 844-467-9558 Dlr 20 15 KIA SO RENT O $15,990 4DR FWD 74,981 Mi 844-468-0509 dlr 20 17 KIA S P O RTA G E LX $18,227, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 17 KIA S ED O NA $20,990 PASS VAN 31,758 Mi 844-468-0509 dlr 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS RX350 $10,156 4D SUV 132,157 mi 844-467-9558 dlr 20 1 0 LEXU S E S 3 5 0 $16,990. SILVER, NAV,, 54K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $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 2015 LEXUS GS 350 $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 7180 MAZDA 20 14 MAZDA C X-5 $18,990 FWD, 38, 712 Mi 844-468-0509 dlr 7190 MERCEDES 2014 MERCEDES BENZ GLK-CLASS $23,989 62,788 Mi 844-468-0509 dlr 2004 MERCEDES-BENZ SL-500 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7192 MINI COOPER 20 15 MINI COO PER $16.900 Hatchback 22,669 mi 866-726-8593 DLR 7200 NISSAN 2013 NISSAN JUKE $10,685 4 dr 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A $10,990 4dr Sedan 844-468-0509 DLR 20 1 6 NI SS AN S ENTRA S V $12,674 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 17 NI SS AN ALTIMA $15,486 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 2016 NISSAN ALTIMA $15,749 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 1 6 NI SS AN R OG UE $15,989 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2017 NISSAN ROGUE $18,706 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 17 NI SS AN R OG UE S V $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 1 3 NI SS AN Q UE S T $19,989 4dr Sedan 844-468-0509 DLR 20 17 NI SS AN PATHFINDER SV $22,250, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 2013 NISSAN PATHFINDER $22,984 4Dr FWD White 30,105 mi 844-468-0509 dlr 20 1 8 NI SS AN FR O NTIER S V $23,654 4D Crew Cab 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $23,989 4dr Front wheel, 844-468-0509 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 11 P O R SC HE 9 11 $63,990. BLACK, CARRERA S 21K MI. 855-280-4707 DLR 7207 SUBARU 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 20 1 6 T O Y O TA CO R O LLA LE $11,681 4D Sedan White 61,917 mi 844-467-9558 dlr 7210 TOYOTA 20 15 T O Y O TA PRIU S $12,988 V THREE, WHITE 60,506 mi 844-467-9558 Dlr 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 20 17 T O Y O TA CO R O LLA L $13,392 4D SE SLATE MET 36,891 MI 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S $13,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 2 T O Y O TA PRIU S V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA XLE $15,311 4DR SUV, RED 75,989 mi 844-467-9558 Dlr 20 1 6 T O Y O TA CO R O LLA S PLUS $15,428 4D Sedan 28,465 mi 844-467-9558 dlr 20 17 T O Y O TA CO R O LLA $15,990 4dr Sedan LE, Brown 4,954m 844-468-0509 DLR 20 1 6 T O Y O TA C AMRY LE $16,092 4d Sedan 41,713 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY $16,990 4dr LE, Black 32,467 m 844-468-0509 DLR 20 17 T O Y O TA C AMRY S E $17,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 1 2 T O Y O TA VENZA XLE $17,869 4DR SUV 26,522 mi 844-467-9558 Dlr 20 14 T O Y O TA VENZA LIMITED $18,946 4D SUV 131,426 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $19,699, 4DR SPT UTILITY 26,461 mi 844-467-9558 dlr 2018 TOYOTA CAMRY $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 20 15 T O Y O TA HI G HLANDER $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 17 T O Y O TA HI G HLANDER $27,715, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 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 200 4 VW JETTA $2 ,4 90 4DR se GL 844-468-0509 dlr 20 17 V O LK S WA G EN JETTA $13,962, 1.4T S 22,820 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,532 4D SUV WHITE 42,740 MI844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $27,076 4Dr SUV Silver 34,610 mi 844-467-9558 Dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES TRAILER HIT C H, 20 1 6 sentra nissan $50, OBO 941-787-3518 TRAILER HITCH 2012 f or d fi esta $50, OBO 941-787-3518 TRU C K CO VER medium size tri-fold like new $75 863-494-5918 TIRE S by C ooper ( 4 ) New. P185 /70-14 Cooper Starfire RS-C 2.0 $160 941-460-9540 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 7290 VANS 1 999 D O D G E C ARAVAN $3,500 86k miles, Excellent Cond Call 517-648-0901 20 1 6 H O NDA O DY SS E Y $30,377 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $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 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 2004 CHEVY COLORADO $6,800 Ext Cab, Only 75K Mi!, S r. Owned. 941-676-0879 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 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 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 941-276-8430 2006 FORD EXPLORER $8,000 obo Eddie Bauer. Loaded! Very Well Maintained, New Michelin Tires, 106K Miles 941-637-0456 20 15 F O RD EXPL O RER $25,950 XLT LOW MILES 941698-4141 2008 BUICK ENCLAVE Excellent condition Senior. 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 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 7330 BOATS-POWERED 16 ALUMINUM BOAT W/ 6HP MOTOR & TRAILER $2,500 CALL 941-488-9657 7332 PERSONAL WATER VEHICLES 10 SEADOO GTX 4 TEC 2006 SEA DOO Jet Ski. Complete with 2014 Magic Tilt Trailer and all Safety Equipment. Only 200 Hours. Excellent Condition $3,400 219-309-0293 7334 OUTBOARD/ MARINE ENGINES J O HN SO N 2 HP boat motor lo w hr ex cond $325 7338 MARINE SUPPLY & EQUIP. MARINE G A S tank Tempo f uel tank 19gal-19x16x29 $50 941 276-8265 B O AT DAVIT S set o f pos t mounted boat davits. All parts included $350 585-734-1141 A N C H O R S 2 3 5 lb CQ R 1-KLI, 1 Hiblade price each $125, OBO 941-276-3766 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR C a s h i n w i t h C l a s s 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 Harle y 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 7380 MOTOR HOMES / RVs 35-2001 CONDOR Motor home, $5,000 941-575-7134 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969

PAGE 32

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, May 2, 2018 CLASSIFIEDS 16 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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 MISC ITEMS I nc l T ow B ar $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! The Lemon Bay Sunrise Rotary presented A Pirates and Princesses Tea Party on Sunday at the Englewood Elks Club, and both groups were well represented. They enjoyed games, snacks, a costume party and lots of fun. Proceeds from the event will go to the Rotarys Gift of Life International project, which over the years has treated 30,000 children from 79 countries, providing lifesaving care to 2,000 with heart disease annually. These particular funds will go to the 2018 Uganda Global Grant for the Gift of Life. This will bene“t 160 children with heart issues and provide operations to help save their lives. For more information, visit lemonbaysunriserotary.comPirates, Princesses come together for tea SUN PHOTOS BY SANDY MACYSDancers, left to right: Gabrielle Richardson, Jen Hink, Zuzia Szlagowska and Hannah Hewitt Princesses are, from left: Saristis Stewart, Lydia Rodriguez and Julianna Lake Bella Wilson holds out her sword. Volunteer Charlotte Walker helps serve snacks. Hannah Roushia kisses the frog. Pirates Mason Duke, left, and his brother Connor. Marlena Concepcion, 4, is all smiles as she attends the tea party for pirates and princesses at the Englewood Elks Club on Sunday. Holden Murphy walks the plank. TODAY Woodcarving, Woodcarving and Woodburning every Wed. at the Cultural Center 8am to 12pm. Come and see us. Bev 764-6452 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 6, 27-4364 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Deep Creek Elks, Lunch 12-2 Pinochle @ Faith, All are Welcome! Learn to play this popular game. Wednesday 11am 4005 Palm Drive PG 33950. Punta Gorda Elks, 11-2 Lunch;3pm Tiki Bar open;5-8 Dinner;6:30-10 Karaoke w/Ron Geisler@25538 ShorePG6372606;members & guests S.H.I.N.E. Medicare Counseling, Free. PC Library 2280 Aaron St. 11:30am-2pm Appts. call 1-866-413-5337 FL Dept. of Elder Affairs TODAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Beginner Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. This session is NOT instructional Intermed. Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. Intermediate Play St. Francis Cards, Womens Guild card party on Wed, 5/2. Call 697-4899 for reservations. $7 lunch included. Intermed. Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. Intermediate Play TACOS ARE BACK, Beef Tacos, Fish Tacos, Taco Salad, Nachos & more 5-7pm. Music: DJ Mike from Quiet Fire 6-9pm Rotonda Elks Lego Club, First Wed. 6 pm Elsie Quirk Library, 100 W. Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-697-8733 TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & guests, Lunch 11-2, Cyndies Drink of the Day 6-10, different drink every Wed., 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Wed. 1-2 at Morgan Center. $10. 239-292-9230. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & enjoy great people AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Nite Great food, prices, friends. Public welcome 7050 Chancellor Blvd NP 941-429-5403 THURSDAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share North Port VFW, Members & guests, Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Womens Luncheon, Kumos, 11:30am 1:00pm, $20/per Women, 239-985-0400 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so join the fun NARFE Chapter 1713, NARFE Chapter 1713 Noon-2:00PM. Olde World Restaurant. Speaker R.J. Malloy of WKDW Radio. 240-6127 for more info. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. FRIDAY Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Up to $1300.00 in cash prizes, Non-Smoking Open to all 429-6602 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS History Trivia Breakfast, History Trivia Breakfast today from 8 a.m. to 10:30 a.m. Punta Gorda History Center, 512 E. Grace St., Light Breakfast with trivia on Punta Gorda and Florida history starting at 9 a.m. Giving Challenge Fundraiser. Call 941-916-8800 or 941-258-2080. Free Seminar: Asset Protection, Thursday, May 3, 11-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen, MSA, explore how you should title your assets to protect them from creditors and liabilities. RSVP to Kerry, 941-473-3629 or khunter@ebtfl.com. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 33

The News Wire Wednesday, May 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Love it or not, Facebook launches dating serviceSee page 3 WASHINGTON „ Wanted: A million people willing to share their DNA and 10 years of health habits, big and small, for science. On Sunday, the U.S. government will open nationwide enrollment for an ambitious experiment: If they can build a large enough database comparing the genetics, lifestyles and environments of people from all walks of life, researchers hope to learn why some escape illness and others dont, and better customize ways to prevent and treat disease. A national adventure that is going to transform medical care,Ž is how Dr. Francis Collins, director of the National Institutes of Health, describes his agencys All of Us Research Program. Congress has authorized $1.45 billion over 10 years for the project. It all hinges on whether enough people around the country will sign up, either online or through participating health centers. Theres already interest: More than 25,000 people got early entry to the project over the past year through an invitation-only pilot test run by participating universities and health providers.WHY STUDY SO MANY?Most of todays medical care is based on what happened to the average person in short studies of a few hundred or thousand patients with a speci“c health condition. And most people who volunteer for those studies are white, leaving questions about the best care for people of different races. One-size-“ts-all is far from an optimal strategy,Ž Collins said Tuesday in announcing enrollment for All of Us. NASHVILLE, Tenn. „ The maker of the Gibson guitar, omnipresent for decades on the American music stage, is “ling for bankruptcy protection after wrestling for years with debt. A pre-negotiated reorganization plan “led Tuesday will allow Gibson Brands Inc. to continue operations with $135 million in “nancing from lenders. Gibson guitars have been esteemed by generations of guitar legends. After Chuck Berry died, his beloved cherry-red Gibson guitar was bolted to the inside of his cof“n lid. David Bowie favored the 1989 Gibson L4 when he fronted Tin Machine. Slash swears by them. It is one of the most widely recognized brand names on planet Earth,Ž said George Gruhn of Gruhn Guitars, a world-famous vintage instrument store. Founded in 1894 and based in Nashville, Tennessee, Gibson has the top market share in premium electric guitars. It sells more than 170,000 guitars a year in more than 80 countries, including more than 40 percent of all electric guitars that cost more than $2,000, according to a bankruptcy “ling. The company has already sold off some noncore brands, acquisitions that contributed to its burdensome debt load. Gibson has begun the liquidation process for its debtplagued, struggling international Gibson Innovations division, which sells headphones, speakers, accessories and other electronics. The decision to re-focus on our core business, musical instruments, combined with the signi“cant support from our noteholders, we believe will assure the companys long-term stability and “nancial health,Ž Henry Juszkiewicz, Gibson chairman and CEO, said in a news release.US seeking 1 million for massive study of DNA, health habitsIconic guitar maker Gibson seeks bankruptcy protectionBy LAURAN NEERGAARDAP MEDICAL WRITERBy JONATHAN MATTISEASSOCIATED PRESS STUDY | 8 AP FILE PHOTOIn this Aug. 7, 2017, photo, Stephanie Richurk, a nurse at the University of Pittsburgh Medical Center, sorts blood samples collected from participants in the All of UsŽ research program in Pittsburgh. AP PHOTOSAbove and left: May Day demonstrators march for labor and immigrant rights during a rally, Tuesday, in downtown Los Angeles. Protesters took aim at President Donald Trumps immigration policies and focused on driving turnout to the November elections during May Day demonstration across the U.S. By DEEPTI HAJELA and AMY TAXINASSOCIATED PRESS NEW YORK „ Immigrants say President Donald Trumps administration has become almost everything they feared, but while they rally across the United States on May Day, their focus is less on huge turnout Tuesday than on the “rst Tuesday in November. People were marching and holding other demonstrations for labor and immigrant rights from New York to Georgia to California on International Workers Day, amid similar actions worldwide. The Trump administration has made very clear that theyve declared war on the immigrant community on all levels,Ž said Javier Valdes, co-executive director of the advocacy group Make the Road New York. Immigrant rights groups have joined in May Day activities for more than a decade, initially to push back against harsh legislative proposals and later to clamor for reform and legal status for immigrants in the country illegally who were brought to the U.S. as children or overstayed their visas. Now, they want to drive turnout in the midterm elections. Advocates hope voters target lawmakers who have pushed for measures that hurt immigrants and replace them with immigrant-friendly policymakers, said Angelica Salas, executive director of the Coalition for Humane Immigrant Rights in Los Angeles. Elections have consequences, and the consequences for our community have been dire, and if we do not change the balance of power, we question our ability to remain free in this country,Ž she said. Protesters still are taking May Day protests focus on Trumps migrant record, electionsProtesters around the country focus on driving midterm turnout WASHINGTON „ President Donald Trump is angrily protesting a leaked list of questions the Justice Departments special counsel wants to ask him, while at the same time contending the list shows anew there was no crime or collusion with the Russians by his presidential campaign. But the questions suggest otherwise: The areas investigators want to focus on clearly include collusion and obstruction of justice. The questions, some 49 in all, were published by The New York Times, which said they were compiled by Trumps lawyers during negotiations with special counsel Robert Muellers investigators over a possible interview with the president himself. The Times said it got the list from someone outside Mr. Trumps legal team.Ž The leak was so disgraceful,Ž Trump tweeted on Tuesday. No questions on Collusion,Ž he said, collusion that never existed.Ž Thats the idea that his presidential campaign collaborated with Russians who were trying to help him to the Oval Of“ce. As for obstruction of the investigation after he took of“ce, he scoffed, It would be very hard to obstruct justice for a crime that never happened!Ž Theres still no word from the White House as to whether Trump will sit down to answer these questions or others for the investigation. Some takeaways from the list:OBSTRUCTION IS A KEY FOCUSIt has long been clear that Mueller is interested in whether Trump may have obstructed justice. The questions published by the Times show just how much of a focus it is. Although Muellers team has indicated to Trumps lawyers that hes not considered a targetŽ of the probe, investigators want What about those questions for Trump? Will he answer?By MARY CLARE JALONICKASSOCIATED PRESS MAY DAY | 8 TRUMP | 8 AP PHOTOPresident Donald Trump speaks to media in the Oval Oce of the White House in Washington, Tuesday. Below: Activists march Tuesday in the East Boston section of Boston, to highlight the plight of workers and immigrants, and to call for a higher minimum wage.

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, May 2, 2018 TODAY / TONIGHTMostly sunny and delightful Mainly clearHIGH 90 LOW 6525% chance of rain 5% chance of rainSunshine and warm92 / 630% chance of rain THURSDAY GULF WATER TEMPERATUREPlenty of sunshine93 / 640% chance of rain FRIDAYWarm with partial sunshine93 / 630% chance of rain SATURDAYSunshine with a shower in the afternoon89 / 6640% chance of rain MONDAYPartly sunny91 / 6625% chance of rain SUNDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE677988919085Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.05Ž Year to date 4.32Ž Normal year to date 9.59Ž Record 1.09Ž (2013) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.04Ž Year to date 2.51Ž Normal year to date 11.01Ž Record 1.09Ž (2013) High/Low 89/58 Normal High/Low 87/63 Record High 93 (2011) Record Low 52 (1992) High/Low 84/64 High/Low 88/64 Normal High/Low 83/64 Record High 93 (2011) Record Low 53 (1999)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 0.00 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 79 62 s 80 62 s Bradenton 88 67 s 88 67 s Clearwater 87 68 s 87 69 s Coral Springs 82 74 t 83 74 s Daytona Beach 79 66 pc 80 66 pc Fort Lauderdale 82 76 t 83 76 s Fort Myers 89 67 sh 92 67 s Gainesville 85 62 s 87 62 s Jacksonville 80 59 s 82 62 pc Key Largo 81 76 sh 82 76 sh Key West 84 75 pc 85 74 s Lakeland 87 63 s 89 64 s Melbourne 82 69 pc 83 69 pc Miami 83 75 t 83 75 pc Naples 88 68 sh 90 68 pc Ocala 84 61 s 87 61 s Okeechobee 82 63 pc 82 62 s Orlando 85 63 pc 87 63 s Panama City 81 63 s 81 63 s Pensacola 81 66 s 82 64 s Pompano Beach 82 76 t 83 75 pc St. Augustine 77 66 pc 78 67 pc St. Petersburg 90 69 s 91 69 s Sarasota 89 64 s 90 64 s Tallahassee 88 60 s 89 61 s Tampa 89 67 s 91 68 s Vero Beach 82 67 pc 83 68 pc West Palm Beach 81 71 pc 82 72 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 6:13a 10:33a 4:23p --Thu. 7:04a 12:30a 4:53p 10:55a Today 4:50a 8:49a 3:00p 10:46p Thu. 5:41a 9:11a 3:30p 11:30p Today 4:08a 7:42a 1:39p 9:36p Thu. 5:10a 7:54a 1:55p 10:21p Today 6:45a 12:20a 4:55p 11:02a Thu. 7:36a 12:59a 5:25p 11:24a Today 3:05a 7:28a 1:15p 9:25p Thu. 3:56a 7:50a 1:45p 10:09p E 10-20 2-4 Light E 8-16 1-3 LightFt. Myers 89/67 showers morning Punta Gorda 90/62 sun none Sarasota 89/64 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last May 7 New May 15 First May 21 Full May 29 Today 10:36 p.m. 8:50 a.m. Thursday 11:27 p.m. 9:34 a.m. Today 6:49 a.m. 8:02 p.m. Thursday 6:49 a.m. 8:02 p.m. Today 8:10a 1:58a 8:34p 2:22p Thu. 9:04a 2:52a 9:28p 3:16p Fri. 9:58a 3:45a 10:22p 4:10p Monterrey 93/69 Chihuahua 87/56 Los Angeles 65/53 Washington 87/67 New York 86/68 Miami 83/75 Atlanta 84/60 Detroit 81/66 Houston 86/70 Kansas City 84/68 Chicago 80/65 Minneapolis 69/52 El Paso 82/56 Denver 57/38 Billings 63/44 San Francisco 70/54 Seattle 71/50 Toronto 73/61 Montreal 73/59 Winnipeg 64/34 Ottawa 74/56 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: 05/2/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 67 42 pc 68 46 pc Anchorage 45 36 c 45 37 sh Atlanta 84 60 s 85 62 s Baltimore 88 64 s 90 67 s Billings 63 44 pc 71 50 pc Birmingham 86 62 s 87 64 pc Boise 70 45 s 76 51 s Boston 86 64 s 84 66 pc Buffalo 72 60 t 66 58 t Burlington, VT 81 63 pc 74 57 t Charleston, WV 85 62 s 87 65 pc Charlotte 85 57 s 85 59 s Chicago 80 65 c 75 61 t Cincinnati 83 66 pc 81 66 t Cleveland 80 65 pc 78 62 t Columbia, SC 88 56 s 89 60 s Columbus, OH 82 68 pc 82 68 pc Concord, NH 84 61 pc 85 57 t Dallas 85 69 pc 81 67 t Denver 57 38 c 54 38 r Des Moines 78 62 t 77 55 t Detroit 81 66 c 78 65 t Duluth 63 41 c 66 47 pc Fairbanks 43 26 c 51 30 c Fargo 68 42 c 71 46 pc Hartford 87 63 s 85 65 pc Helena 64 42 pc 71 46 pc Honolulu 82 70 r 82 73 c Houston 86 70 pc 85 68 c Indianapolis 83 66 pc 78 65 t Jackson, MS 87 62 s 86 64 pc Kansas City 84 68 c 80 56 t Knoxville 83 58 s 84 62 pc Las Vegas 67 55 sh 80 63 s Los Angeles 65 53 pc 70 56 s Louisville 86 69 pc 87 68 t Memphis 85 68 pc 85 69 pc Milwaukee 78 54 t 63 49 t Minneapolis 69 52 c 74 52 pc Montgomery 87 59 s 88 60 pc Nashville 85 65 s 85 69 pc New Orleans 86 65 s 84 68 pc New York City 86 68 s 88 70 pc Norfolk, VA 86 63 s 86 64 s Oklahoma City 83 67 c 86 56 t Omaha 72 58 t 76 52 t Philadelphia 86 66 s 90 68 pc Phoenix 75 58 c 84 65 s Pittsburgh 81 66 pc 81 64 t Portland, ME 80 59 pc 77 54 t Portland, OR 75 51 s 77 50 pc Providence 82 63 s 83 65 pc Raleigh 86 58 s 86 61 s Salt Lake City 61 45 t 69 49 sh St. Louis 86 71 pc 81 66 t San Antonio 84 72 pc 84 70 t San Diego 64 55 sh 68 57 pc San Francisco 70 54 pc 66 53 pc Seattle 71 50 s 73 50 pc Washington, DC 87 67 s 90 69 s Amsterdam 61 42 c 55 40 pc Baghdad 91 70 pc 89 68 t Beijing 75 50 pc 77 51 s Berlin 59 49 pc 66 42 sh Buenos Aires 69 61 t 72 59 c Cairo 96 73 s 98 84 pc Calgary 66 40 pc 67 43 pc Cancun 88 75 pc 86 76 pc Dublin 53 40 sh 55 48 pc Edmonton 67 40 pc 64 39 pc Halifax 58 48 sh 62 44 c Kiev 84 56 s 82 56 pc London 56 40 r 58 44 pc Madrid 64 46 pc 66 42 pc Mexico City 78 56 pc 78 56 t Montreal 73 59 t 69 50 r Ottawa 74 56 r 69 50 r Paris 61 42 c 60 41 pc Regina 61 42 pc 68 37 pc Rio de Janeiro 83 71 pc 83 72 r Rome 77 60 t 72 57 t St. Johns 52 37 pc 43 28 r San Juan 87 73 pc 85 75 t Sydney 73 60 pc 79 67 c Tokyo 77 66 t 76 57 sh Toronto 73 61 pc 69 54 t Vancouver 60 46 pc 63 48 pc Winnipeg 64 34 sh 69 40 pcHigh ...................... 89 at McAllen, TXLow ......... 21 at Antero Reservoir, CO(For the 48 contiguous states yesterday)73New York usually has few tornadorelated deaths. However, three people were killed on May 2, 1983. Q: How fast does lightning travel?A: Approximately 1/3rd the speed of light or 60,000 miles per second 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 90/65 86/64 87/66 86/66 85/64 86/62 85/64 84/63 85/65 89/67 88/67 86/70 88/66 89/67 89/64 90/62 87/66 90/64 89/65 86/63 85/64 88/63 88/63 90/69 86/64 86/68 87/66 88/66 89/64 88/65 87/66 86/63 89/64 87/68 85/69 87/68 88/68 89/65 WEATHER/WORLD NEWSYEREVAN, Armenia „ Armenias parliament rejected making the opposition lawmaker who led weeks of anti-government rallies the countrys new prime minister Tuesday, prompting him to call for a nationwide strike in protest. After a nine-hour session, the National Assembly of Armenia voted 55-45 against appointing Nikol Pashinian. He was the only candidate nominated to replace long-time leader Serzh Sargsyan, who resigned as prime minister because of the protests. Between 30,000 and 40,000 opposition supporters spent the day peacefully rallying outside the parliament building to support Pashinian. The votes outcome upset many of them. They spat on us, but were not going to tolerate this,Ž bakery owner Samvel Rustamyan, 46, said while jeering and punching his “sts in the air. This government just wont resign on its own will. Its tens of thousands of us, and we need them to go.Ž As Pashinian made his way through the crowd after the vote, his backers clapped and chanted his name until he reached the stage in Republic Square with his wife holding onto his arm. Confetti ”ew over the square as if in celebration as Pashinian urged his supporters to strike and to block all major roads and access to the Yerevan airport to protest the votes outcome. The crowds mood was jubilant despite the setback, as a light show lit up the rally and people shined ”ashlights from their cellphones. The peaceful revolution goes on. Were not going to let them steal our victory,Ž a hoarse Pashinian said. We are starting large-scale actions of civil disobedience tomorrow.Ž The Armenian Constitution dictates that parliament will convene next week for another vote.Armenias parliament rejects protest leader as new premierBy YURAS KARMANAU and AVET DEMOURIANASSOCIATED PRESS AP PHOTOA woman waves from a car as supporters of the opposition lawmaker Nikol Pashinian hold a rally in the Republic square in Yerevan on Tuesday. SAN JUAN, Puerto Rico „ Thousands of Puerto Ricans marched Tuesday to protest pension cuts, school closures and slow hurricane recovery efforts as anger grows across the U.S. territory over looming austerity measures. The Labor Day protest attracted teachers, retirees and unionized workers from both the private and public sectors, as well as the mayor of the capital of San Juan, Carmen Yulin Cruz. The protest remained peaceful until hundreds of young protesters, many with their faces covered, threw rocks and other objects as they clashed with police who “red tear gas and rubber bullets to disperse the crowd. Several people received head wounds and other injuries as clouds of white smoke billowed through the Hato Rey district, where many banks and “nancial institutions are located. Police said at least three people were arrested. Concerns that the protest could grow violent led the islands biggest mall to close for the day, along with several banks, government agencies and schools. The march comes as Puerto Rico tries to emerge from an 11-year recession and restructure a portion of its $72 billion public debt load while recovering from Hurricane Maria. The storm caused an estimated $100 billion-plus in damage, and some 30,000 power customers remain in the dark almost eight months since the storm hit. Economists warn that the poverty rate on the island of 3.3 million people could increase from 45 percent to more than 60 percent. Meanwhile, a federal control board overseeing the islands “nances approved several austerity measures in late April that Gov. Ricardo Rossello has refused to implement. These include a 10 percent cut to a public pension system facing nearly $50 billion in liabilities.Thousands in Puerto Rico march to protest austerity measuresBy DANICA COTOASSOCIATED PRESS BEIRUT „ Airstrikes killed at least 23 civilians on Tuesday in one of the last pockets of Islamic State-controlled territory in Syria, according to Syrian state media and an opposition-linked monitoring group, as U.S.-backed forces in the area announced they have resumed their campaign against the extremists. The Britain-based Syrian Observatory for Human Rights said it was not clear if the airstrikes in the Hassakeh province were carried out by the U.S.-led coalition or the Iraqi air force. It said the strikes killed 10 children, six women and seven elderly people. The staterun Syrian News Agency said 25 civilians were killed in the airstrikes south of the town of Shadadi, blaming the U.S-led coalition. The strikes took place in an area where the U.S.-backed and Kurdish-led Syrian Democratic Forces are battling IS. In an email to The Associated Press, the U.Sled coalition said initial reports suggest there were no coalition airstrikes in the area where the deadly airstrikes are said to have taken place. Lelwa Abdullah, an SDF spokeswoman in the adjacent Deir el-Zour province, said Tuesday the “nal phase of a large operation against IS in eastern Syria has begun. She said the SDF will liberate those areas and secure the Syrian-Iraqi border and end the IS presence in eastern Syria once and for all.Ž The SDF had redeployed hundreds of its forces to western Syria after Turkish troops attacked the Kurdish-held Afrin enclave earlier this year, effectively putting operations against IS on hold. Abdullah said IS attacks have increased in recent weeks in parts of eastern Syria near the border with Iraq as the extremist group seeks to regroup. She said the clearing operations will take place with the help of the U.S.-led coalition and Iraqi forces across the border. The U.S. State Department said the days of IS controlling territory in Syria are coming to an end,Ž and that the renewed operations are intended to liberate the “nal ISIS strongholds in Syria.Ž President Donald Trump has said he wants to pull out U.S. troops as soon as the extremists are defeated. But State Department spokeswoman Heather Nauert said the U.S. will ensure that there is a strong and lasting footprint in Syria such that ISIS cannot return.Ž Elsewhere in Syria on Tuesday, more than three dozen Syrians held for years by al-Qaidalinked insurgents in the countrys northwest were released as part of a deal to hand over areas around Damascus to the government, state media reported. State-run Al-Ikhbariya TV broadcast images of the released men, women, children, who arrived by bus at a government-controlled checkpoint in Aleppo province. Many were in tears, and they could be seen kissing and hugging Syrian soldiers. The captives had been held by the insurgents in northern Syria since 2015. Insurgents have agreed to a series of evacuation deals for areas around the capital that have been besieged for years and subjected to heavy bombardment by government forces. The U.N. and rights groups have criticized the deals, saying they amount to forced displacement.Airstrikes kill 23 in IS-held territory in SyriaBy SARAH EL DEEBASSOCIATED PRESS

PAGE 35

The Sun /Wednesday, May 2, 2018 www.yoursun.com Page 3 BUSINESS/NATIONAL NEWSWASHINGTON „ The two top of“cials in charge of security and toxic-waste cleanups at the Environmental Protection Agency have abruptly left their jobs, days after EPA administrator Scott Pruitt told lawmakers his subordinates were to blame for ethics problems that have imperiled his political future and prompted more than a dozen federal investigations. In statements Tuesday, Pruitt praised the two men „ Pasquale NinoŽ Perrotta, the security chief, and Albert Kelly, who ran the EPAs Superfund program „ and gave no reason for their unexpected departures. Perrotta was expected to appear Wednesday for a transcribed interview by staffers of the House oversight committee, one of the congressional bodies and federal organizations probing reports of excessive spending by Pruitt and other issues at the agency. Committee aides said Perrottas resignation was not expected to derail his appearance. EPA spokesman Jahan Wilcox said that the departures were unrelated to the ongoing federal investigations and that the agency was fully cooperating with the congressional probe, led by House oversight chairman Rep. Trey Gowdy, R-S.C. Pruitts spending on security and some of the security contracts with Perrotta are among the topics of the federal probes involving the EPA under Pruitt, a former Oklahoma attorney general. Pruitt, an ardent advocate of minimizing regulation, has survived the kind of scandals that have brought down several other Cabinet appointees of President Donald Trumps. At House hearings last week, Pruitt weathered six hours of scathing questions, criticism and a couple of calls from congressional Democrats to resign over the steady ”ow of news reports and announcements of new investigations allegations of ethical lapses at his agency. They include spending on Pruitts behalf for round-the-clock security guards, “rst-class plane tickets and a $43,000 soundproof telephone booth. Pruitt repeatedly de”ected blame last week, describing subordinates as going too far in carrying out their duties, in excesses that occurred without his knowledge. In the case of the $43,000 booth, for example, Pruitt acknowledged to lawmakers he had asked for a private and secure phone line when he arrived at the agency, but he said staffers took it upon themselves to spend tens of thousands of dollars on it. It was security of“cials, not Pruitt, who decided he should ”y “rst class, he said. Pruitt pledged last week to take care of the problems. Ultimately, as the administrator of the EPA, the responsibility of identifying and making necessary changes rests with me and no one else,Ž Pruitt told lawmakers then.2 of Pruitts top aides leave EPA amid ethics investigationsBy ELLEN KNICKMEYERASSOCIATED PRESS AP FILE PHOTOIn this April 19 photo, Environmental Protection Agency Administrator Scott Pruitt speaks at a news conference with Pasquale NinoŽ Perrotta, second from left, in East Chicago, Indiana. NEW YORK „ U.S. stocks clawed back early losses Tuesday as Apple led a rally in technology companies. Smaller, more domestically-focused companies also climbed. The late push offset a slump in household goods makers and industrial companies. Stocks fell in the early going as investors focused on trade tensions, a drop in construction, and weaker growth in manufacturing. Steel makers lost ground after the White House said it will delay its decision to impose tariffs on imports of steel and aluminum from the European Union, Canada and Mexico for 30 days. The Dow Jones industrial average fell as much as 354 points, then recovered much of that loss and closed down 64. Amazon and other retailers rose, while banks and health care companies wiped out early losses to “nish slightly higher. Randy Frederick, vice president of trading and derivatives at Charles Schwab, said the that even though companies are reporting great “rst-quarter results, the market isnt reacting very much. He thinks some people dont want to invest because the market has gone through such huge swings over the last three months. Its been the best earnings season weve had in 10 years,Ž he said. People are starting to sit out. And part of the reason theyre sitting out is were having such high volatility.Ž The S&P 500 index rose 6.75 points, or 0.3 percent, to 2,654.80. The Dow slipped 64.10 points, or 0.3 percent, to 24,099.05 as Boeing fell along with other industrial companies and McDonalds gave back some of the previous days gain. Technology companies surged, sending the Nasdaq composite up 64.44 points, or 0.9 percent, to 7,130.55. The Russell 2000 index of smaller-company stocks added 8.44 points, or 0.5 percent, to 1,550.33.Apple leads tech higher as stocks recover from an early lossBy MARLEY JAYAP MARKETS WRITERA veterinarian pleaded not guilty on Tuesday to U.S. charges that he implanted liquid heroin in puppies to turn them into drug mules for a Colombian traf“cking ring. Andres Lopez Elorza appeared in federal court in Brooklyn after being extradited from Spain, where he was arrested in 2015 on a U.S. warrant. He was ordered held without bail. Lopez Elorza, 38, who also goes by Lopez Elorez, became a fugitive in 2005 when authorities arrested about two dozen suspected traf“ckers in Colombia. Before he ”ed, the defendant had gained some notorietyŽ from accusations that he was part of a barbaric scheme that turned an undetermined number of puppies and dogs into animal couriersŽ by stitching packets of liquid heroin into their bodies, Assistant U.S. Attorney Nathan Reilly told a magistrate judge on Tuesday. It is believed that the dogs were sent on commercial ”ights to New York City, where the drugs were cut out of them, authorities said. Investigators believe the puppies would have died in the process, but it was unknown how many were involved.US: Vet implanted heroin in puppies for Colombia drug ringBy TOM HAYSASSOCIATED PRESS AP PHOTOThis 2005 photo provided by U.S. Drug Enforcement Administration ocials shows puppies rescued from a farm in Colombia destined for use by a U.S. veterinarian working for a Colombian drug tracking ring. NEW YORK „ Facebook doesnt think hookups are meaningful and doesnt want you to date your friends „ but its known for a long time that its vast map of human connections could help people “nd longterm partners. At least thats the takeaway from a new dating feature the social networking giant is launching because, well, why not? After all, Facebook already lets you pokeŽ people, whatever that means, and lets you broadcast your relationship status. If you ever download all the data Facebook has on you, youll see it even keeps track of all the past partners youve listed on Facebook, even if this isnt visible on your pro“le. A dating tool has always seemed the next logical step, as Chris Cox, Facebooks chief product of“cer, said Tuesday at Facebooks F8 conference for app developers in San Jose, California. Fourteen years after Facebooks launch, its “nally coming. CEO Mark Zuckerberg said the new dating feature is not just for hookupsŽ but to build meaningful, long-term relationships.Ž That seems a direct swipe at Tinder, which is still best known for hooking people up with people they “nd attractive by showing their photo, age and “rst name. Shares of Match.com, which owns Tinder, tumbled on the news. Of course, Tinder itself uses Facebook data to act as a digital matchmaker (as do many other dating apps), and Facebooks dating feature seems to borrow some ideas from one of the worlds most popular dating apps. Facebooks feature will be opt-in, meaning you have to choose to use it. Like Tinder, itll use just your “rst name. The Facebook dating pro“le youll create will be separate from your regular Facebook pro“le. It wont suggest your friends as people you might want to date, even if your 500-plus friendsŽ include random acquaintances „ or crushes. Your dating pro“le wont show up on your news feed or be visible to friends; its only for others using the dating service. There were also some online rumblings that the dating feature might be open only to people who list themselves as singleŽ and not those who are marriedŽ or in a relationship,Ž ignoring the subset of people who are in non-monogamous relationships. But Facebook said this is not the case. After all, people often dont keep their relationship status up to date, dont use it in a serious way (in a complicated relationship with pizza, anyone?), or simply leave it blank. After setting up a dating pro“le, you can browse events and groups based on location and interests. After you unlockŽ an event youre attending or considering going to, you can view the pro“les of others who have also unlocked that event. Users can chat with each other through a private messaging feature that wont be connected to Facebooks other messaging services, Messenger or WhatsApp.Love it or not, Facebook launches dating serviceBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP PHOTOFacebook CEO Mark Zuckerberg makes the keynote address at F8, Facebooks developer conference, Tuesday, in San Jose, California.WASHINGTON „ President Donald Trumps former bodyguard did nothing out of the ordinary when he took possession of the presidents medical records, the White House said Tuesday, despite the claim by Trumps former doctor that the episode felt like a raid.Ž Harold Bornstein, Trumps longtime personal doctor, told NBC News that Keith Schiller, the presidents longtime bodyguard and former director of Oval Of“ce operations, showed up at his of“ce in February 2017 along with two other men to collect the records, leaving Bornstein feeling raped, frightened and sad.Ž But White House Press Secretary Sarah Huckabee Sanders disputed the doctors characterization of the episode. As is standard operating procedure for a new president, the White House Medical Unit took possession of the presidents medical records,Ž she told reporters at a White House brie“ng. As for Bornsteins description that it had had the feel of a raid, she said, No, that is not my understanding.Ž Bornstein told NBC that the incident took place two days after hed divulged that he had prescribed Trump Propecia, a drug to combat hair loss in men. Bornstein said he wasnt given a form authorizing him to release Trumps records, but said Schiller, along with Trump Organization lawyer Alan Garten, had taken the originals and copies of Trumps charts and lab reports, including records “led under pseudonyms the of“ce used.White House defends taking records from Trumps former docBy JILL COLVINASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE NATIONTrump hails bravery of crew, passengers aboard damaged planeWASHINGTON (AP) „ President Donald Trump on Tuesday hailed the tremendous braveryŽ of the crew and passengers aboard a damaged Southwest Airlines plane that was forced into an emergency landing in Philadelphia last month, saying, Everybodys talking about it.Ž Trump also paid tribute to Jennifer Riordan, a 43-year-old Wells Fargo bank executive from Albuquerque, New Mexico, who died of injuries suffered after she was partially sucked out of a window that had been broken by shrapnel. Our hearts break for the family of the passenger who tragically lost their life,Ž the president said in the Oval Of“ce, surrounded by the two pilots, three ”ight attendants and “ve passengers who assisted frightened passengers. We send our prayers to Jennifers husband and their two beautiful young children. We ask God to hold this family close as they grieve the loss of a loving wife and mother.Ž Trump added to the praise that the pilot, Capt. Tammie Jo Shults, has earned for helping prevent a far worse outcome, saying she did an incredible job.Ž Everybodys talking about it. Theyre still talking about it. Theyll be talking about it for a long time,Ž he told Shults, who was one of the “rst female Navy “ghter pilots and ”ew training missions as an enemyŽ pilot during Operation Desert Storm.California sues over plan to scrap car emission standardsSACRAMENTO, Calif. (AP) „ California and 16 other states sued the Trump administration Tuesday over its plan to scrap Obama-era auto-emissions standards that would require vehicles to get signi“cantly higher gas mileage by 2025. At issue is a move by Environmental Protection Agency administrator Scott Pruitt to roll back 2012 rules aimed at curbing greenhouse gas emissions. Under those rules, vehicles would have to get 36 miles of real-world driving per gallon, about 10 miles over the existing standard. The rules were set six years ago when California and the Obama administration agreed to a single nationwide fuel economy standard.Texas suing to end Dreamers program once and for allAUSTIN, Texas (AP) „ Texas and six other states are suing to end once and for all a program that would protect some young immigrants from deportation. The lawsuit announced Tuesday comes a week after a federal judge in Washington ordered the Trump administration to resume the Deferred Action for Childhood Arrivals program. Immigrants under the Obama-era program are commonly referred to as Dreamers.Ž Republican Texas Attorney General Ken Paxton had threatened legal action for the past year if the program didnt come to a halt. Joining Texas in the lawsuit are Alabama, Arkansas, Louisiana, Nebraska, South Carolina and West Virginia.

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, May 2, 2018 20 CrackerB 166.31 +1.72 dd CrestEq rs 28.15 +.80 dd Crocs 15.67 -.13 ... CronosGp n 6.22 -.69 cc CrwnCstle 100.86 -.01 19 CrownHold 48.28 -1.56 27 CubeSmart 29.53 +.09 43 Cummins 153.28 -6.58 79 CybrOpt 15.10 -.15 25 CypSemi 14.85 +.27 D-E-F 32 DCT IndlTr 66.25 +.68 18 DDR Corp 7.35 +.10 4 DHI Grp 1.25 -.15 q DNP Selct 10.87 -.01 17 DR Horton 44.24 +.10 17 DSW Inc 22.42 +.12 19 DTE 105.00 -.40 19 DanaInc 23.60 -.13 25 Danaher 100.89 +.57 20 Darden 93.30 +.44 16 DaVita Inc 63.12 +.33 11 DeanFoods 8.49 -.12 31 Deere 135.37 +.04 34 Delek 47.35 -.02 11 DeltaAir 52.74 +.52 dd DenburyR 3.26 -.03 dd Dentsply 50.64 +.30 dd Dermira 9.23 +.12 ... DeutschBk 13.59 -.07 23 DevonE 36.20 -.13 dd DexCom 73.39 +.21 ... Diageo 141.81 -.15 30 DiamOffsh 18.08 -.31 15 DiamRk 11.03 -.02 dd DianaShip 3.60 +.01 11 DicksSptg 33.05 -.04 17 Diebold 15.40 +.05 41 DigiIntl 11.60 +.10 50 DigitalRlt 105.01 -.68 10 Dillards 73.24 -1.31 13 Discover 70.52 -.73 12 DiscIncA 24.01 +.36 12 DiscIncC 22.55 +.33 16 DishNetw h 33.43 -.12 14 Disney 100.06 -.27 21 Do llarGen 96.54 +.01 13 DollarTree 95.93 +.04 14 DomEngy 66.27 -.29 42 Dominos 247.68 +5.95 16 Domtar g 45.07 +1.17 24 Donaldson 44.33 +.07 24 Dover 91.85 -.85 20 DowDuPnt 63.06 -.18 q DryStrt 7.63 +.02 ... Dropbox n 30.90 +.79 q DufPUC 8.49 +.02 17 DukeEngy 79.83 -.33 22 DukeRlty 27.73 +.63 26 Dunkin 62.31 +1.35 dd DynavaxT 17.10 +.15 24 E-Trade 61.04 +.36 25 eBay s 37.83 -.05 dd EOG Rescs 117.56 -.61 dd EQT Corp 50.22 +.03 14 EastChem 102.14 +.06 17 Eaton 73.86 -1.17 q EV EEq2 16.49 -.02 q EVTxMGlo 9.18 ... 31 Ecolab 147.13 +2.36 dd EdgeTher n 1.01 -.10 15 EdisonInt 65.52 ... 41 EdwLfSci s 132.59 +5.23 9 EldorGld g .93 -.02 27 ElectArts 119.83 +1.85 ... EFII lf 32.33 +4.63 dd ElevenBio 2.91 +.12 26 EliLilly 79.07 -2.00 69 EllieMae 97.99 +1.12 17 ElmiraSB 20.50 ... dd EmergeES 7.54 +.24 26 Emerson El 68.98 +2.57 45 EmpStRTr 17.57 +.15 12 EnbrdgEPt 10.50 -.08 ... Enbridge 30.62 +.35 21 EnCana g 12.57 +.09 dd Endo Intl 5.79 +.06 19 EgyTrEq s 15.86 +.06 18 EngyTrfPt 18.14 +.12 15 Enerpls g 11.49 -.12 13 EnLinkLLC 14.80 -.05 14 Ennis Inc 18.10 +.20 dd Enphase 4.06 -.09 dd ENSCO 5.52 -.13 36 Entergy 81.23 -.36 20 EntProdPt 26.75 -.09 dd EnvisnHl n 37.35 +.18 20 EqtyRsd 62.22 +.51 9 Essent 34.32 +1 .36 49 EsteeLdr 144.93 -3.16 19 EversrceE 59.75 -.50 ... EvineLive 1.32 +.16 dd ExactSci h 50.02 +.01 43 Exelixis 21.00 +.18 11 Exelon 40.15 +.47 52 Expedia 113.50 -1.64 24 Express 7.47 -.37 10 ExpScripts 75.87 +.17 40 ExtendStay 19.28 -.30 16 ExxonMbl 76.95 -.80 dd EyePtPh 2.69 +.23 ... FC GlbRlty 1.27 +.33 16 FNBCp PA 13.06 +.06 33 Facebook 173.86 +1.86 dd FairmSant 5.77 +.27 24 Fastenal 49.36 .63 15 FedExCp 244.66 -2.54 20 FedRlty 117.44 +1.59 9 FedInvst 25.41 -1.06 22 FedNatHld 16.94 +.04 ... Ferrari n 122.48 -.20 dd Ferrellgs 3.80 +.13 ... FiatChrys 21.91 +.08 14 FidlNatFn 37.21 +.38 19 FidNatInfo 99.66 +4.69 q8 FidusInvst 13.03 -.03 10 FifthThird 33.36 +.19 56 FinclEngin 44.50 -.15 13 Finisar 15.73 +.15 dd FireEye 18.38 +.33 25 FstBcpPR 7.42 +.20 10 FstData n 18.24 +.14 16 FstHorizon 18.41 +.11 ... FstInRT 30.82 -.29 dd FMajSilv g 6.55 +.07 41 FstSolar 67.51 -3.40 7 FirstEngy 33.88 -.52 34 Fiserv s 71.63 +.77 dd Fitbit n 5.50 -.05 q FlrtyTotR 19.23 +.02 14 Flex Ltd 13.69 +.69 dd Flotek 3.76 +.19 26 FlowrsFds 22.71 +.10 43 Fluor 59.04 +.09 17 FootLockr 42.61 -.47 6 FordM 11.26 +.02 ... Fortive n 72.04 +1.73 19 FBHmSec 55.74 +1.05 dd ForumEn 13.10 +.50 dd Fossil Grp 14.44 -.51 11 Fr ankRes 33.03 -.61 dd FredsInc 2.05 -.35 12 FrptMcM 14.95 -.26 ... Frontr rs 8.15 -.15 G-H-I ... GCI Lb A n 44.62 +.02 29 GGP Inc 19.93 -.06 3 GNC 3.55 ... dd GW Pharm 135.17 +2.26 q GabDvInc 21.99 -.13 q GabMultT 9.31 -.04 q GabUtil 5.89 ... dd GameStop 13.85 +.20 19 Gam&Lsr n 34.36 +.09 14 Gap 28.85 -.39 ... GardDnv n 31.16 -.47 16 Garmin 58.99 +.32 q GAInv 33.63 -.32 21 GenDynam 197.30 -4.01 dd GenElec 14.05 -.02 12 GenMills 43.55 -.19 dd GenMotors 36.42 -.32 29 GenesisEn 20.62 -.33 1 5 Gentex 22.60 -.14 20 GenuPrt 88.68 +.36 2 Genworth 2.84 +.08 dd GeronCp 3.84 +.12 8 GileadSci 72.56 +.33 ... GlaxoSKln 40.04 -.07 dd Globalstar .64 +.02 44 GlobusMed 49.67 -1.52 dd GluMobile 4.39 +.01 91 GoDaddy n 64.03 -.53 18 Goldcrp g 13.35 +.06 6 GoldStr g .69 -.02 23 GoldmanS 236.67 -1.66 8 Goodyear 25.40 +.29 dd GoPro 4.91 -.15 21 GovPrpIT 12.69 +.20 20 vjGrace 68.57 +.13 ... GrmPrTr rs 24.03 +.53 15 GraphPkg 14.09 -.21 16 GtPlainEn 32.66 -.07 20 Greif A 58.62 +.10 30 Griffin 37.50 +.40 ... Groupon 4.61 -.03 cc GrubHub 92.65 -8.49 ... GuangRy 28.77 -.18 4 GulfportE 9.28 -.02 10 H&E Eqp 32.52 +.17 15 HCA Hldg 96.20 +.46 13 HCP Inc 23.67 +.31 15 HD Supply 38.41 -.30 13 HP Inc 21.82 +.33 dd HRG Grp 11.73 +.49 ... HSBC 50.13 -.13 ... HainCels lf 28.57 -.56 dd Hallibrtn 52.44 -.55 9 Hanesbds s 17.73 -.74 63 HanoverIns 115.28 +.43 13 HarleyD 40.73 -.40 dd Harmonic 3.95 +.30 27 HarrisCorp 151.78 -4.64 52 Harsco 20.30 -.15 18 HartfdFn 53.90 +.06 52 Hasbro 87.39 -.70 24 HawaiiEl 34.71 +.02 ... HlthCSvc 38.47 -.16 49 HlthcreTr 25.35 +.36 ... HeatBio rs 4.17 +2.03 dd HeclaM 3.85 +.02 ... HeliMAn h 2.17 -.11 2 HelixEn 7.54 -.18 20 Hershey 91.32 -.62 ... HertzGl 21.23 -.67 dd Hess 57.65 +.66 43 HP Ent n 17.18 +.13 dd HighPtRs 7.03 +.12 12 HilltopH 22.48 +.06 40 Hilton 80.24 +1.40 41 HimaxTch 7.00 +.18 15 HollyFront 60.46 -.23 15 Hologic 39.63 +.84 25 HomeDp 184.63 -.17 ... Honda 33.91 -.45 64 HonwllIntl 144.51 -.17 dd HorizPhm 14.16 +.92 22 Hormel s 36.12 -.13 10 HospPT 25.06 +.18 16 HostHotls 19.53 -.03 ... HuanPwr 26.12 ... 19 Hubbell 102.51 -1.35 25 Humana 295.19 +1.01 16 HuntBncsh 1 4.81 -.10 22 HuntgtnIng 234.72 -8.49 10 Huntsmn 29.03 -.74 50 IAC Inter 133.33-28.81 92 IAMGld g 5.51 +.05 63 IdexxLab s 195.06 +.57 29 IHS Mark 49.41 +.28 26 II-VI 41.35 +3.25 40 ILG Inc 34.62 +.49 ... ING 16.71 -.08 ... IQIYI n 17.60 -.43 q iShSelDiv 95.88 -.44 q iShNsdBio s104.05 +.40 q iShCorHiDv 83.81 -.65 q iShUSPfd 36.97 -.16 1 IconixBrnd .69 -.12 23 Idacorp 92.90 -.10 30 ITW 144.00 +1.98 dd ImunoG n 11.14 +.15 dd Imunmd 19.04 +.83 dd Incyte 60.85 -1.09 18 IndBkMI 23.70 -.20 20 IngerRd 85.93 +2.04 16 Ingredion 120.65 -.44 39 IntgDv 28.39 +.56 20 Intel 53.33 +1.71 ... Intelsat 13.03 +3.26 dd InterceptP 70.21 +2.20 17 IntcntlExc s 72.34 -.12 10 IBM 145.00 +.04 ... IntlGmeT n 27.94 -.33 17 IntPap 51.11 -.45 16 Interpublic 23.42 -.17 dd Intersectns 1.78 +.03 dd IntPotash 4.45 -.08 68 IntSurg s 447.55 +6.77 12 Invesco 28.44 -.53 20 InvestBncp 13.45 +.08 ... InvitHm n 23.30 +.16 cc IonisPhm 42.63 -.40 dd IronwdPh 18.69 +.57 J-K-L 15 JPMorgCh 108.78 ... 23 JacobsEng 58.39 +.30 ... JaguarHlth .17 -.01 dd JkksPac 2.35 ... 11 JetBlue 19.44 +.25 17 JohnJn 126.01 -.48 24 JohnContl n 35.94 +2.07 13 JnprNtwk 24.74 +.15 12 KBR Inc 16.95 +.26 10 KKR 21.40 +.46 14 KLA Tnc 102.33 +.59 29 KLX 71.50 -6.73 19 KC Southn 106.26 -.37 dd Karyophm 14.51 +1.43 14 Kellogg 58.75 -.15 dd KeryxBio 4.55 +.12 14 Keycorp 19.91 -.01 39 Keysight 51.35 -.33 20 KimbClk 103.21 -.33 15 Kimco 14.78 +.27 22 KindMorg 16.02 +.20 30 Kinross g 3.94 +.06 25 KnSwftT rs 39.01 ... 11 Knowles 12.64 -.16 12 Kohls 61.99 -.13 16 KraftHnz n 55.70 -.68 dd KratosDef 9.99 -.02 13 Kroger s 24.76 -.43 65 Kulicke 23.24 +.35 10 L Brands 34.32 -.59 18 L-3 Tch 186.98 -8.90 17 LKQ Corp 30.27 -.75 16 LTC Prp 36.86 +.71 20 LadderCap 13.89 -.01 18 LamResrch 190.39 +5.33 24 LambWst n 64.97 -.35 23 Landstar 102.50 +.85 5 LaredoPet 10.93 -.07 21 LVSands 74.86 +1.53 16 LaSalleH 29.61 +.04 dd Lattice 5.44 +.02 19 LeggPlat 40.38 -.17 24 LeidosHld 63.48 -.75 cc LendingClb 2.67 -.02 14 LennarA 53.91 +1.02 44 LeucNatl 24.06 +.02 q LbtyASE 6.22 -.03 dd LibBrdbdC 72.44 +1.55 ... LibtyGlobC 28.94 -.16 ... LibMCFor 29.53 +.01 20 LibtProp 42.21 +.39 24 LincElec 83.68 +.81 10 Lin cNat 70.20 -.44 cc LiveNatn 39.75 +.28 45 LockhdM 308.46-12.38 15 LaPac 28.14 -.19 19 Lowes 82.96 +.53 dd LumberLiq 19.86 -4.21 19 Lumentm n 52.65 +2.20 9 LyonBas A 103.79 -1.94 M-N-0 21 M&T Bk 182.78 +.51 dd MACOM 17.52 +.90 dd MBIA 8.43 -.09 11 MDC 29.63 +.62 24 MDU Res 28.18 +.01 8 MGIC Inv 10.61 +.59 9 MGM Rsts 31.40 -.02 dd MPLX LP 35.73 +.40 q MVC Cap 9.99 +.07 7 Macquarie 37.63 -.27 10 Macys 30.74 -.33 11 Magna g s 59.31 +.31 7 MagnaChip 10.90 +1.55 ... Mallinckdt 13.10 +.10 ... Manulife g 18.83 -.04 dd MarathnO 18.20 -.05 ... MaraPat rs 1.61 -.20 11 MarathPt s 72.90 -2. 01 35 MAR 137.60 +.92 21 MarriotVac 124.41 +1.80 24 MartinMid 15.30 -.65 64 MarvellTch 20.32 +.26 23 Masco 38.50 +.63 11 Mastec 46.80 +2.80 42 MasterCrd 180.25 +1.98 48 Match n 36.71-10.41 cc Mattel 14.06 -.74 23 MaximIntg 55.29 +.79 dd McClatch rs 9.40 -.04 16 McCorm 104.70 -.71 12 McDrmInt 6.76 +.16 25 McDnlds 163.44 -4.00 13 McKesson 154.21 -2.00 14 MedProp 12.89 +.11 7 MedleyCap 4.33 -.04 12 Me dnax 44.85 -1.06 33 Medtrnic 81.01 +.88 22 Merck 57.98 -.89 40 MercGn 45.12 -.61 12 Meredith 51.45 -.35 7 Meritor 19.44 -.03 10 MetLife 47.30 -.37 20 MKors 66.40 -2.02 9 Michaels 19.01 +.39 88 Microchp 85.02 +1.36 6 MicronT 46.79 +.81 55 Microsoft 95.00 +1.48 dd Microvisn 1.27 -.01 24 Middleby 126.98 +1.14 28 MdsxWatr 41.56 -.10 q MHowHiInc 11.80 +.00 35 MiMedx 8.01 -.20 dd MitelNet g 11.20 +.04 ... MitsuUFJ 6.52 -.16 dd MolinaHlth 82.41 -.84 11 MolsCoorB 71.68 +.44 20 Mondelez 38.99 -.51 22 Monsanto 125.61 +.24 40 MonstrBv s 55.20 +.20 21 Moog A 81.71 -.26 13 MorgStan 51.81 +.19 36 Mosaic 26.85 -.10 20 MotrlaSolu 108.48 -1.35 22 MuellerWat 9.84 +.05 ... Mulesft n 44.57 -.01 dd MurphO 29.63 -.48 9 Mylan NV 38.78 +.02 28 NCR Corp 31.15 +.38 20 NIC Inc 15.55 +.70 49 NRG Egy 30.65 -.35 33 NRG Yld C 17.80 ... ... nVent El n 22.72 ... 16 NXP Semi 103.99 -.91 dd Nabors 7.29 -.32 16 NatFuGas 51.55 +.20 ... NatGrid 58.04 -.14 16 NtHlthInv 69.15 +.88 dd NOilVarco 38.51 -.16 13 NatPresto 95.75 ... 7 Navient 13.15 -.11 dd NektarTh 84.12 +.46 61 Neogen s 68.41 +.26 dd Neovasc g .04 -.00 29 NetApp 67.85 +1.27 cc Netflix s 313.30 +.84 dd Neurcrine 84.39 +3.31 dd NwGold g 2.39 +.05 15 NJ Rscs s 41.65 +.30 24 NewMedia 16.64 +.06 46 NewOriEd 91.36 +1.52 6 NewResid 17.70 +.22 14 NY CmtyB 11.86 -.02 10 NYMtgTr 6.06 ... cc NY Times 22.93 -.52 11 NewellRub 27.05 -.58 15 NewfldExp 30.08 +.28 29 NewmtM 39.22 -.07 dd NewsCpA 16.01 +.03 24 NextEraEn 163.22 -.69 31 NiSource s 24.52 +.13 18 Nielsen plc 30.74 -.71 64 NikeB s 68.10 -.29 dd NobleCorp 4.42 -.25 33 NobleEngy 33.07 -.76 ... NokiaCp 5.93 -.08 dd NordicAm 1.88 ... 21 NorflkSo 142.49 -.98 32 NorthropG 307.22-14.82 18 NwstBcsh 16.74 +.14 dd NwstNG 61.55 +.25 18 NorwCruis 53.86 +.39 15 Novartis 76.28 -.41 dd Novavax 1.55 -.01 ... NovoNord 47.72 +.78 35 NuSkin 72.90 +1.75 15 Nucor 60.36 -1.26 18 NutriSyst 34.25 +5.25 q NuvDivA 13.08 +.04 q Nv AMT-Fr 15.80 +.04 q NvPfdInco 9.97 +.06 q NuvEqtP 14.01 +.08 55 Nvidia 227.14 +2.24 dd NxStageMd 26.80 +.18 17 OGE Engy 32.83 -.04 dd OaktrSpL 4.33 -.03 11 OaktStInco 8.24 -.01 dd OasisPet 10.87 -.16 cc OcciPet 76.58 -.68 16 OceanFst 26.79 -.19 5 OfficeDpt 2.32 +.03 23 OldNBcp 17.40 +.20 18 OldRepub 20.47 +.07 9 Olin 29.72 -.47 10 OmegaHlt 26.53 +.55 11 OnSmcnd 22.16 +.08 44 ONEOK 60.49 +.27 dd OpkoHlth 3.11 +.07 56 Oracle 45.95 +.28 24 Orbotch 58.61 +.19 dd Organovo 1.24 ... cc Orthofix 53.12 -7.90 16 Oshkosh Cp 71.05 -1.11 24 OtterTail 43.85 ... 10 OwensMin 16.16 -.09 20 OwensCorn 65.83 +.34 P-Q-R 12 PBF Engy 38.33 ... 7 PG&E Cp 46.27 +.17 23 PGT Inc 17.80 +.35 13 PNC 145.34 -.27 19 PNM Res 39.15 -.23 ... POSCO 84.77 -.08 18 PPG s 106.92 +1.04 13 PPL Corp 28.84 -.26 12 Paccar 63.58 -.09 dd PaloAltNet 194.12 +1.61 dd Pandora 5.55 -.06 ... ParkHot n 28.77 -.01 dd ParkDrl .61 -.02 21 ParkerHan 167.97 +3.35 50 ParsleyEn 29.88 -.15 15 PartyCity n 16.00 +.25 dd PattUTI 21.50 +.08 25 Paychex 61.22 +.65 cc PaycomSft 112.59 -1.62 48 PayPal n 74.81 +.20 24 Pembina g 31.73 -.13 dd PengthE g .87 -.03 32 PnnNtGm 30.58 +.27 8 PennantPk 6.75 -.05 8 Penney 2.93 +.02 11 Penske 45.89 +.79 14 Pentair 44.82-22.46 18 PeopUtdF 18.38 +.09 20 PepsiCo 99.13 -1.81 28 PerkElm 72.45 -.91 dd Perrigo 78.07 -.07 14 Pfizer 35.40 -1.21 21 PhilipMor 81.20 -.80 ... PhilipsNV 42.22 ... 26 Phillips66 111.85 +.54 25 P hysRltTr 15.00 +.06 11 Pier 1 2.18 -.05 q PimIncStr2 10.48 -.03 18 PinWst 80.02 -.48 cc PioNtrl 198.86 -2.69 6 PitnyBw 10.03 -.19 31 PlainsAAP 23.58 +.07 25 PlainsGP rs 24.03 -.19 14 PlatfmSpc 10.13 +.06 dd PlugPowr h 1.86 +.03 30 Polaris 106.93 +2.11 19 PolyOne 41.22 -.63 dd PortolaPh 35.66 -.47 35 Praxair 153.30 +.78 dd PrecDrill 3.38 -.18 12 PrinFncl 58.30 -.92 27 ProAssur 47.60 +.30 25 ProLogis 6 5.07 +.16 19 ProctGam 71.96 -.38 22 ProgsvCp 60.50 +.21 7 ProspctCap 6.35 +.01 11 Prudentl 106.11 -.21 18 PSEG 51.86 -.29 22 PubStrg 204.50 +2.72 18 PulteGrp 30.88 +.52 dd PureStrg n 20.29 +.06 q PMMI 7.08 -.01 34 QEP Res 12.06 -.12 dd Qorvo 71.80 +4.40 dd Qualcom 50.82 -.19 20 QstDiag 102.47 +1.27 22 QuratQVC A 24.01 +.60 dd RAIT Fin .18 -.00 24 RPC 18.08 +.07 5 RPX Corp 10.42 -.41 9 RadianGrp 15.52 +1. 22 18 RLauren 106.93 -2.92 15 RangeRs 13.90 +.05 37 RavenInds 37.40 +.80 19 RJamesFn 89.95 +.20 40 Rayonier 37.27 +.08 29 Raytheon 202.08 -2.86 14 Realogy 24.88 +.07 29 RltyInco 51.18 +.67 91 RedHat 163.14 +.08 11 RedwdTr 15.36 +.02 27 Regenrn 301.22 -2.46 17 RegionsFn 18.75 +.05 19 RelStlAl 87.39 -.53 16 RentACt 9.43 -.69 52 Replgn 37.12 +.12 dd ResCap rs 9.80 +.04 20 RestBrnds 54.03 -.39 51 Reta ilOpp 17.29 +.09 11 RetailProp 11.62 +.08 dd RigelPh 3.70 +.09 2 RiteAid 1.64 -.03 23 RobtHalf 60.77 +.02 25 RockwlAut 167.24 +2.71 8 BaytexE g 4.52 +.05 17 BeazerHm 15.25 +.57 95 BectDck 233.71 +1.84 6 BedBath 17.37 -.09 18 Bemis 43.29 +.02 27 BerkH B 195.11 +1.38 23 BestBuy 75.38 -1.15 12 BigLots 42.21 -.24 dd Biocept rs .20 +.01 dd Biocryst 4.88 -.04 17 Biogen 274.61 +1.01 dd BioPhrmX .22 -.01 17 Bl kHillsCp 56.80 +.12 18 BlackBerry 10.53 +.06 q BlkHlthSci 35.09 +.08 q BlkMuniast 13.25 +.03 14 Blackstone 31.10 +.15 22 BlockHR 27.70 +.05 20 BloominBr 24.51 +.85 10 BdwlkPpl 10.94 -.43 34 Boeing 329.54 -4.02 30 BookingHl 2179.39 +1.39 14 BorgWarn 48.54 -.40 28 BostBeer 225.00 +.85 20 BostonSci 29.48 +.76 dd Box Inc n 23.28 +.42 23 BoydGm 34.04 +.83 11 BrigStrat 17.49 -.54 14 Brinker 44.87 +1.28 52 BrMySq 52.69 +.56 ... BritATob s 52.95 -1.67 12 BrixmorP 14.84 -.05 cc BroadcInc 230.38 +.96 dd Brookdale 7.33 +.09 29 BrkfInfra s 40.53 -.33 17 Brunswick 60.51 +.63 12 Buckeye 41.89 +.34 31 BungeLt 71.64 -.59 2 CBL Asc 4.25 +.07 18 CBRE Grp 45.80 +.49 11 CBS B 49.61 +.41 dd CF Inds s 38.67 -.13 27 CH Robins 90.65 -1.38 34 CME Grp 156.50 -1.18 29 CMS Eng 47.05 -.14 cc CNH Indl 12.14 -.11 dd CNX Resc 14.90 +.04 9 CSX 59.85 +.46 15 CVR Rfng 17.35 +.15 12 CVS Health 68.00 -1.83 7 CYS Invest 7.20 +.03 45 CabotO&G 23.97 +.06 50 Cadence 40.34 +.28 dd CaesarsEnt 11.70 +.35 93 Cal-Maine 47.55 -1.15 q CalaCvHi 12.14 +.02 43 CalAmp 19.72 -.03 dd CalifRes rs 24.46 -.99 28 CalifWtr 39.65 +.90 30 CallonPet 13.70 -.21 dd CalumetSp 7.45 +.35 23 CamdenPT 86.24 +.84 ... Cameco g 11.15 +.62 14 CampSp 40.95 +.17 .. CampWrl n 28.86 +.23 10 CIBC g 87.15 +.10 ... CdnNR gs 76.22 -1.06 ... CdnNRs gs 35.81 -.27 20 CapOne 89.67 -.95 dd CapSenL 11.73 -.02 12 CapsteadM 8.77 -.03 dd CpstnTur rs 1.32 -.08 15 CardnlHlth 63.60 -.57 18 CarMax 63.54 +1.04 16 Carnival 64.11 +1.05 41 CarpTech 53.39 +.13 14 Carrizo 19.94 -.13 71 Catalent 41.40 +.29 18 Caterpillar 144.42 +.06 17 CedarF 66.83 -.91 12 Celanese 105.42 -3.25 2 6 Celgene 87.93 +.83 dd CelldexTh .77 +.03 8 CenovusE 10.06 +.03 17 Centene s 108.77 +.19 18 CenterPnt 25.44 +.11 8 CntryLink 18.49 -.09 29 Cerner 58.81 +.56 95 ChartCm n 279.40 +8.11 ... CheckC nrs 13.44 +.65 dd Chegg 22.07 -1.14 19 ChemFinl 55.33 +.44 12 Chemours n 48.25 -.16 dd CheniereEn 58.73 +.57 5 ChesEng 2.98 +.01 55 Chevron 124.86 -.25 dd ChicB&I 15.73 +.63 13 Chicos 9.25 -.68 ... ChinaSoAir 54.02 -.04 cc Chipotle 426.01 +2.68 ... ChurchDwt s 46.30 +.10 dd CienaCorp 25.80 +.05 16 Cigna 171.07 -.75 20 CinnFin 71.18 +.84 13 Cirrus 37.89 +1.42 23 Cisco 44.83 +.54 12 Citigroup 68.25 -.02 12 CitizFincl 40.95 -.32 29 CitrixSy s 104.71 +1.80 cc CleanEngy 1.62 +.01 6 ClevCliffs 7.20 -.22 19 Clorox 116.82 -.38 ... Cloudera n 14.42 +.17 dd ClovisOnc 45.14 +1.76 72 CocaCola 42.59 -.62 97 Coeur 7. 78 +.21 34 Cognex s 46.10 -.15 25 CognizTch 81.82 ... q CohStQIR 11.58 +.05 q CohStSelPf 25.54 +.17 23 ColgPalm 65.00 -.23 ... ColNrthS n 6.15 +.04 15 Comcast s 32.06 +.67 18 Comerica 94.85 +.27 28 CommScpe 27.59-10.63 dd CmtyHlt 3.97 +.19 ... CmpTask 7.49 -.18 29 Comtech 30.39 -.20 16 ConAgra 36.56 -.51 24 ConchoRes 157.03 -.18 ... Conduent n 19.45 -.01 34 ConnWtrSv 69.16 +1.16 53 ConocoPhil 65.71 +. 21 ... ConsolCom 11.42 +.12 16 ConEd 79.95 -.18 20 ConstellA 229.68 -3.45 cc ContlRescs 65.72 -.34 18 CooperTire 24.05 -.40 dd CorOnDem 44.83 +.70 17 Corning 26.82 -.20 14 CorpOffP 27.68 +.17 31 Costco 196.55 -.61 ... Coty 16.90 -.45 14 CousPrp 8.95 +.06 A-B-C 11 AES Corp 12.21 -.03 14 AFLAC s 45.40 -.17 7 AGNC Inv 18.86 -.06 20 AK Steel 4.32 -.27 dd AMC Ent 16.40 -1.05 12 AT&T Inc 32.54 -.16 4 AV Homes 17.00 +.35 26 AbbottLab 58.82 +.69 18 AbbVie 102.07 +5.52 dd AberFitc 25.41 -.21 dd AcadiaPh 16.48 +.67 dd AccelrDiag 22.00 -.20 dd Accuray 4.28 -.73 dd Achaogen 14.70 +.39 46 ActivsBliz 67.80 +1.45 13 Acuity 113.87 -5.90 ... Adient n 60.79 -.50 66 A dobeSy 224.08 +2.48 18 AdvEnId 60.23 +.68 ... AMD 11.13 +.25 11 Aecom 34.47 +.03 61 AeroViron 53.92 -.58 18 Aetna 178.71 -.34 dd AeviGeno 1.55 +.05 78 Agilent 66.24 +.50 8 Aircastle 19.60 ... 57 AkamaiT 70.84 -.81 dd AkersBios .53 +.00 16 Akorn Inc 14.76 +.33 ... AlamosGld 5.28 -.12 dd AlaskCom 1.46 -.01 21 Albemarle 97.62 +.66 48 Alcoa Cp 51.99 +.79 45 Alexion lf 118.62 +.99 dd AllegTch 26.16 -.41 13 AllegiantT 162.90 +2.65 ... Allegion 77.14 -.04 10 Allergan 152.94 -.71 23 Allete 76.30 -.11 5 AllnceRes 17.25 -.40 13 AlliBern 27.10 -.10 21 AlliantEg s 42.82 -.13 18 AllisonTrn 40.21 +1.22 dd AllscriptH 11.89 +.27 14 Allstate 98.20 +.38 11 AllyFincl 26.32 +.22 dd AlnylamP 92.18 -2.35 27 Alphabet C 1037.31+19.98 31 Alphabet A 1040.75+22.17 q AlpTotDiv 8.96 -.04 cc Altaba 69.89 -.19 dd Altice n 17.49 -.41 18 Altria 56.03 -.08 dd AmTrstFn 13.05 +.16 cc Amazon 1582.26+16.13 24 Ambarella 47.36 +.77 21 Ameren 58.33 -.29 21 AFMulti 6.43 +.03 13 AMovilL 18.23 -.26 7 AmAirlines 43.36 +.43 4 AmAxle 15.04 -.30 18 AEagleOut 20.35 -.33 18 AEP 69.44 -.54 15 AmExp 98.58 -.17 dd AmIntlGrp 56.31 +.31 30 AmStsWtr 55.98 +.26 39 AmTower 135.10 -1.26 37 AmWtrWks 86.63 +.05 35 Amerigas 42.82 +.02 12 Ameripri se 139.05 -1.16 11 AmeriBrgn 89.20 -1.38 29 Ametek 69.26 -.54 15 Amgen 169.28 -5.20 7 AmkorTch 8.51 +.23 34 Amphenol 83.94 +.23 77 Anadarko 66.52 -.80 43 AnalogDev 88.86 +1.51 47 Andeavor 133.48 -4.84 22 AndeavLog 42.77 +.33 ... AnglogldA 9.03 +.05 24 ABInBev 97.59 -.01 12 Annaly 10.34 -.03 40 AnteroRes 19.17 +.17 15 Anthem 235.53 -.46 10 Anworth 4.77 +.04 26 Apache 40.45 -.50 10 ApolloGM 28.60 -. 24 ... ApolloInv 5.36 -.01 20 Apple Inc 169.10 +3.84 16 ApldMatl 50.91 +1.24 9 ApldOptoel 31.53 -.43 ... Apptio n 30.83 +1.32 16 Aptiv 84.53 -.05 26 AquaAm 35.49 +.34 14 ArcBest 32.10 ... 8 ArcelorM rs 33.17 -.67 19 ArchDan 45.03 -.35 27 Archrock 10.70 -.10 dd Arconic 17.68 -.13 10 AresCap 16.02 -.02 34 AresMgmt 22.40 +.40 63 AristaNetw 265.27 +.72 dd ArrayBio 13.88 +.32 31 ArrisIntl 26.94 -.06 11 ArrowEl 75.80 +1.06 37 Ashland 66.19 +.01 9 AstraZen s 36.14 +.61 57 AtHomGr n 35.49 +.30 16 ATMOS 86.83 -.06 12 AutoNatn 46.52 +.33 32 AutoData 118.80 +.72 27 AveryD 105.47 +.66 dd Avexis n 216.56 +3.90 dd Avingr nrs 1.46 +.29 16 AvisBudg 47.94 -1.47 29 Avista 52.00 +.14 26 Avon 2.59 +.06 ... Axalta 31.65 +.75 ... AytuBioSc n .42 -.05 7 B&G Foods 23.00 +.25 71 B2gold g 2.82 -.05 16 BB&T Cp 53.07 +.27 ... BCE g 42.36 -.09 dd BGC Ptrs 13.39 +.03 ... BHPBil plc 41.64 -.70 24 BP PLC 44.80 +.21 4 BP Pru 23.20 -.05 dd B&W Ent n 2.40 +.12 9 Baidu 252.13 +1.23 cc BakHuGE n 35.64 -.47 43 Balchem 89.33 +1.09 20 BallCorp s 39.26 -.83 dd BallardPw 3.29 +.08 17 BkofAm 29.95 +.03 ... BkMont g 75.98 +.05 14 BkNYMel 54.19 -.32 10 BkNova g 61.36 -.10 dd BarnesNob 5.50 -.05 28 BarrickG 13.44 -.03 dd BasicEnS .45 ... 33 Baxter s 70.15 +.65P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NDJFMA 2,600 2,660 2,720 S&P 500Close: 2,654.80 Change: 6.75 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,130.70 Change: 64.44 (0.9%) 10 DAYSAdvanced 1518 Declined 1334 New Highs 31 New Lows 99 Vol. (in mil.) 3,539 Pvs. Volume 3,718 1,908 1,965 1665 1137 37 91 NYSE NASDDOW 24117.29 23808.19 24099.05 -64.10 -0.27% s s t -2.51% DOW Trans. 10437.25 10293.14 10388.39 -35.18 -0.34% t t t -2.11% DOW Util. 707.81 703.48 705.23 -1.78 -0.25% s s s -2.51% NYSE Comp. 12493.07 12388.95 12493.02 -22.34 -0.18% t s t -2.47% NASDAQ 7133.27 7036.18 7130.70 +64.44 +0.91% s s t +3.29% S&P 500 2655.27 2625.41 2654.80 +6.75 +0.25% s s t -0.70% S&P 400 1881.07 1855.01 1879.57 +7.12 +0.38% t s t -1.10% Russell 2000 1550.86 1527.71 1550.33 +8.45 +0.55% t s t +0.96% Toronto TSX 15628.03 15550.05 15618.93 +11.05 +0.07% s s t -3.64%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.97 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.83 ... .83 6-month T-bill 2.03 2.03 ... .99 52-wk T-bill 2.24 2.23 +0.01 1.07 2-year T-note 2.51 2.49 +0.02 1.27 5-year T-note 2.82 2.79 +0.03 1.85 7-year T-note 2.94 2.90 +0.04 2.13 10-year T-note 2.97 2.96 +0.01 2.32 30-year T-bond 3.13 3.12 +0.01 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.94 ... 1.57 Barclays USAggregate 3.29 3.29 ... 2.53 Barclays US Corp 3.92 3.92 ... 3.24 Barclays US High Yield 6.26 6.26 ... 5.63 Moodys AAA Corp Idx 3.95 3.94 +0.01 3.85 10-Yr. TIPS .80 0.76 +0.04 .40Commodities U.S. crude oil prices fell nearly 2 percent while natural gas prices rose 1.3 percent. Gold prices fell less than 1 percent and silver prices fell 1.7 percent.Crude Oil (bbl) 67.25 68.57 -1.93 +11.3 Ethanol (gal) 1.43 1.45 -1.11 +7.5 Heating Oil (gal) 2.10 2.17 -2.29 +1.2 Natural Gas (mm btu) 2.80 2.76 +1.41 -5.1 Unleaded Gas (gal) 2.09 2.13 -2.03 +16.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1303.80 1316.20 -0.94 -0.2 Silver (oz) 16.04 16.31 -1.67 -6.0 Platinum (oz) 894.20 904.40 -1.13 -4.3 Copper (lb) 3.02 3.05 -1.23 -8.1 Palladium (oz) 938.45 962.75 -2.52 -12.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.24 -0.23 -14.0 Coffee (lb) 1.25 1.23 +1.63 -1.1 Corn (bu) 3.97 3.93 +1.08 +13.1 Cotton (lb) 0.85 0.85 +0.52 +8.3 Lumber (1,000 bd ft) 591.80 577.20 +2.53 +32.1 Orange Juice (lb) 1.58 1.55 +1.68 +15.9 Soybeans (bu) 10.43 10.38 +0.46 +9.5 Wheat (bu) 5.30 5.13 +3.37 +24.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3615 -.0133 -.98% 1.2902 Canadian Dollar 1.2851 +.0007 +.05% 1.3668 USD per Euro 1.1993 -.0089 -.74% 1.0906 Japanese Yen 109.81 +.52 +.47% 111.83 Mexican Peso 18.9394 +.2233 +1.18% 18.7377 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6093 -.0008 -.29% 3.6143 Norwegian Krone 8.0887 -.0012 -.97% 8.5818 South African Rand 12.6558 -.0012 -1.52% 13.3875 Swedish Kr ona 8.8453 -.0011 -.97% 8.8328 Swiss Franc .9968 -.0060 -.60% .9958 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3352 +.0072 +.54% 1.3273 Chinese Yuan 6.3434 +.0061 +.10% 6.8974 Hong Kong Dollar 7.8490 -.0000 -.00% 7.7779 Indian Rupee 66.800 +.311 +.47% 64.260 Singapore Dollar 1.3334 +.0079 +.59% 1.3962 South Korean Won 1077.99 +7.10 +.66% 1137.12 Taiwan Dollar 29.68 +.06 +.20% 30.17 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also strengthened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 21 RockColl 132.23 -.31 31 Rogers 110.81 +4.11 cc Roku n 32.97 +.43 28 Roper 264.77 +.58 22 RossStrs s 79.38 -1.47 24 Rowan 13.69 -.75 ... RoyalBk g 75.99 -.06 15 RylCarb 109.56 +1.37 cc RoyDShllB 71.54 -.88 cc RoyDShllA 69.05 -.85 16 Ryder 66.85 -.58 S-T-U 19 S&T Bcp 43.22 +.54 cc SBA Com 157.50 -2.73 9 SCANA 37.37 +.60 29 SLGreen 98.17 +.43 16 SLM Cp 11.51 +.03 dd SM Energy 23.54 -.41 16 SRC Eng 11.11 +.07 31 SS&C Tch s 49.99 +.34 22 SabnR 46.35 +.10 16 SabraHltc 18.69 +.38 28 SabreCorp 23.55 +2.91 32 Saia Inc 66.20 +.15 53 StJoe 17.45 +.20 cc Salesforce 123.11 +2.12 11 SallyBty 17.18 -.11 15 SJuanB 6.95 +.07 dd SanchezEn 3.06 -.01 dd SangTher 16.35 +.55 ... Sanofi 39.13 -.19 6 SantCUSA 18.48 +.03 43 Schlmbrg 68.40 -.16 31 Schwab 55.61 -.07 ... ScorpioTk 2.62 -.04 1 SeadrillLtd .25 -.01 14 SeagateT 54.21 -3.68 22 SealAir 44.31 +.46 dd SearsHldgs 3.00 +.01 12 Seaspan 8.04 +.35 dd SeaWorld 15.47 +.38 21 SempraEn 111.66 -.14 10 SenHous 15.67 +.10 31 ServiceMst 53.55 +2.95 28 Sherwin 373.82 +6.16 12 ShipFin 14.25 ... dd Shopify n 127.68 -5.95 2 1 SimonProp 159.74 +3.40 11 Sinclair 28.10 -.25 35 SiriusXM 6.32 -.01 15 Skechers s 28.16 -.34 21 SkywksSol 90.90 +4.14 15 Smucker 115.01 +.93 ... SnapInc A n 14.13 -.20 14 SnapOn 145.11 -.14 35 SodaStrm 94.35 -.14 12 SolarCap 20.36 -.02 26 SonocoP 51.75 +.39 ... SonyCp 46.35 +.52 49 SorrentoTh 6.33 +.18 q SourcC 39.90 -.14 27 SoJerInd s 30.81 -.09 51 SouthnCo 45.81 -.31 9 SwstAirl 52.94 +.11 5 Swstn Engy 4.21 +.11 12 SpiritRltC 8.04 -.01 ... Spotify n 164.88 +3.21 3 Sprint 5.42 -.19 25 Sprouts 24.27 -.76 ... Square n 48.20 +.86 20 StanBlkDk 140.64 -.95 15 StarGas 9.77 +.05 27 Starbucks s 58.13 +.56 17 StateStr 98.40 -1.38 18 StlDynam 44.12 -.69 dd SteinMart s 2.04 -.01 16 SterlingBc 24.10 +.35 29 Stryker 168.94 -.48 34 SubPpne 23.48 +.35 26 SumtMtls n 27.95 -.19 95 SunCmts 93.84 -.01 41 SunH ydrl 48.40 -.17 ... Suncor g 38.13 -.10 18 SunstnHtl 15.65 +.05 14 SunTrst 67.25 +.45 dd SupEnrgy 10.68 -.05 24 SupUnifm s 27.22 +.40 4 Supvalu rs 17.12 -.39 14 Symantec 27.67 -.12 12 Synchrony 33.08 -.09 dd SynrgyPh 1.49 -.07 21 SynovusFn 52.69 +.42 25 Sysco 63.09 +.55 23 T-MobileUS 59.43 -1.08 11 TC PpLn 35.55 +.46 34 TD Ameritr 58.87 +.78 26 TE Connect 91.80 +.05 21 TJX 83.57 -1.28 ... TPG Pace n 10.33 +.01 20 TTM Tch 14.20 +.26 ... TahoeRes 5.01 -.02 64 TakeTwo 104.30 +4.59 11 TangerFac 22.32 +.37 30 Tapestry 47.46 -6.31 ... TargaRes 46.68 -.29 13 Target 71.07 -1.53 20 Taubmn 56.28 +.30 20 TechData h 77.32 +1.07 19 Technip 32.77 -.19 ... TeckRes g 24.96 -.17 ... Teladoc n 42.70 -.30 12 TempurSly 44.33 -.42 dd TenetHlth 28.52 +4.58 7 Tenneco 46.02 +1.33 25 Teradata 41.00 +.08 25 Teradyn 33.51 +.96 32 Terex 36.23 -.29 10 TerraNitro 83.96 ... dd Tesla Inc 299.92 +6.02 29 TexInst 103.40 +1.97 35 TexRdhse 63.52 -.56 dd Textainer 17.55 +.35 40 Textron 62.10 -.04 dd TherapMD 5.76 +.26 26 ThermoFis 210.72 +.37 42 3D Sys 10.40 +.36 29 3M Co 195.02 +.63 34 Tiffany 101.59 -1.24 16 TimeWarn 94.27 -.53 17 Timken 44.40 +1.65 13 TollBros 42.95 +.79 7 Torchmark 86.68 -.06 ... TorDBk gs 56.24 +.09 ... Total SA 62.10 -.51 ... Toyota 130.97 -.01 21 TractSupp 67.76 -.24 dd Transocn 12.03 -.34 18 Travelers 131.09 -.51 ... Travelport 17.27 +.13 q TriContl 26.57 -.14 ... TriCntl pf 50.10 ... 71 TribMda A 36.75 -1.04 39 TriNetGrp 52.78 +1.13 7 Trinity 31.10 -.77 80 TripAdvis 37.53 +.11 ... Trivago n 4.31 -.15 15 TrueBlue 24.20 -2.45 dd TrueCar 9.95 +.05 17 TrstNY 8.65 +.10 dd Tuppwre 44.43 -.13 27 TurqHillRs 2.96 -.0 1 17 21stCFoxA 36.57 +.01 ... Twilio n 42.55 +.34 dd Twitter 30.30 -.01 dd 2U 81.01 +.52 ... UBS Grp 16.68 -.12 23 UDR 36.30 +.15 10 UGI Corp 48.26 -.13 26 US FdsHl n 34.19 +.01 23 USG 42.00 +1.77 7 UltraClean 17.64 +.13 ... UltPetro n 2.46 +.04 23 Umpqua 23.68 +.12 31 UndrArm s 18.03 +.27 ... UnAr C wi 16.15 +.80 22 UniFirst 160.10 -.50 ... UnilevNV 56.51 -.61 10 UnionPac 132.7 3 -.9 0 12 Unit 22.20 -.48 10 UtdContl 68.38 +.84 19 UPS B 112.45 -1.05 8 UtdRentals 148.64 -1.36 14 US Bancrp 50.72 +.27 19 USSteel 32.19 -1.64 21 UtdTech 118.96 -1.19 22 UtdhlthGp 236.85 +.45 69 UnitGrp 17.95 -.07 36 UnvslCp 47.85 +.80 2 UnumGrp 47.90 -.48 dd UraniumEn 1.61 +.10 24 UrbanOut 39.63 -.64 V-W-X-Y-Z 45 VF Corp 80.45 -.42 ... VICI Pr n 18.21 +.03 5 ValeantPh 18.31 +.24 29 ValeroE 110.72 -.21 22 VlyNBcp 12.57 +.02 q VangDivAp 99.71 -.40 27 Vectren 70.21 -.06 ... VenatorM n 17.65 -.36 15 Ventas 52.41 +.99 12 Vereit 6.81 +.01 17 VeriFone 22.92 -.09 32 Verisign 117.94 +.52 7 VerizonCm 48.82 -.53 cc VertxPh 152.48 -.68 6 ViacomB 29.96 -.20 25 ViadCorp 50.35 -.40 19 Viavi 9.31 -.14 42 Visa s 127 .51 +.6 3 dd VishayInt 18.10 +.45 dd VistaOutd n 14.56 -2.19 ... VistraEn n 22.85 ... 2 Vivus .54 +.17 67 VMware 133.22 -.04 ... Vodafone 29.13 -.28 25 Vornado 70.21 +2.18 18 VoyaFincl 51.51 -.84 24 VulcanM 111.77 +.08 11 W&T Off 6.30 +.20 33 WD 40 131.95 +.05 21 WEC Engy 64.67 +.39 18 WP Carey 64.02 +.17 dd WPX Engy 17.08 -.01 13 WaddellR 18.51 -1.73 19 WalMart 87.41 -1.05 14 WalgBoots 65.42 -1.03 18 WashPrGp 6.74 +.27 28 WREIT 28.83 +.11 17 WsteMInc 81.25 -.04 29 Waters 188.72 +.31 dd Wayfair 65.17 +2.87 dd WeathfIntl 2.90 -.05 21 WebsterFn 60.65 +.46 66 WtWatch 72.91 +2.86 10 WeinRlt 27.71 +.24 12 WellsFargo 52.56 +.60 13 Welltower 54.86 +1.42 18 Wendys Co 16.73 -.01 24 WestarEn 54.05 -.13 q WAstInfSc 11.50 +.02 9 WDigital 79.79 +1.00 11 WstnUnion 19.91 +.16 ... WestpacBk 21.65 +.21 18 Wes tRck 59.82 +.66 32 Weyerhsr 36.39 -.39 33 Whrlpl 155.92 +.97 dd WhitngPet rs 42.05 +1.23 10 WmsCos 25.96 +.23 43 WillmsPtrs 36.70 +.30 14 WmsSon 48.03 +.23 30 WisdomTr 10.45 -.12 q WT MCD s 34.39 +.01 26 Woodward 72.05 +.11 10 WorldFuel 21.75 +.28 76 WldW Ent 39.77 -.02 cc Worldpay 81.62 +.40 13 Worthgtn 44.38 -.15 53 Wynn 191.85 +5.66 dd XL Grp 55.81 +.22 38 XPO Logis 95.53 -1.63 20 XcelEngy 46.65 -.19 40 Xerox rs 32.29 +.84 33 Xilinx 64.53 +.29 29 Xylem 70.37 -2.53 dd YRC Wwde 8.25 -.07 dd Yamana g 2.85 -.02 84 Yandex 33.63 +.27 ... Yext n 13.09 -.25 32 YorkWater 32.55 +.35 31 YumBrnds 86.64 -.46 ... Yum China 42.47 -.29 ... ZTO Exp n 16.61 +.11 22 Zagg 11.35 +.15 cc ZayoGrp 35.75 -.55 dd Zendesk 48.58 -.17 ... ZillowC n 49.72 +1.23 16 ZimmerBio 116.95 +1.78 18 ZionsBcp 55.05 +.30 38 Zoet is 83.40 -.0 8 88 Zynga 3.52 +.07 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,099.05 -64.10 NASDAQ 7,130.70 +64.44 S&P 500 2,654.80 +6.75 10-YR T-NOTE 2.97% +.01 30-YR T-BOND 3.13% +.01 CRUDE OIL $67.25 -1.32 GOLD $1,303.80 -12.40 EURO $1.1993 -.0089q q p p p p p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned. Mutual funds listings will run on Saturdays.

PAGE 37

The Sun /Wednesday, May 2, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have a stent, but also a knee replacement, for which I take four 500-mg capsules of amoxicillin each time I go to the dentist, including just for cleaning. This is per my surgeon's orders. Do you have any information that would question the necessity of this? „ M.W. ANSWER: Bacteria can get into the bloodstream occasionally in healthy people. They often enter through the mouth, especially in people with poor oral hygiene or with inammatory oral conditions, such as gingivitis (gums) or periodontitis (tooth lining). The reason to take antibiotics is to prevent the bacteria in the blood from getting into someplace they are likely to cause harm, such as prosthetic heart valves, joints or stents. For years, expert groups recommended taking antibiotics around the time of dental procedures. The problem is that it's not clear whether antibiotics help prevent infection, and it is clear that antibiotics have the potential to cause harm, although the risk of serious problems with a single dose of amoxicillin is pretty small. No study has ever shown a reduction in the rate of serious infections from using antibiotics before a dental procedure. Further, bacteria are just about as likely to get into the bloodstream after brushing (or even after a bowel movement). For this reason, antibiotics to be taken before dental procedures are reserved for people at the highest risk, those in whom an infection would be extremely dangerous. This includes people with articial materials in the bloodstream, such as prosthetic heart valves, or with repaired congenital heart disease. People with any history of infection of the heart valves are at high risk and should receive antibiotics. For people like you, with orthopedic hardware, infection after a dental procedure is rare. A joint statement by the American Dental Association and the American Academy of Orthopedic Surgeons instructed: "In general, for patients with prosthetic joint implants, prophylactic antibiotics are not recommended prior to dental procedures to prevent prosthetic joint infection." However, any given person may have underlying surgical or medical issues that may supersede these general recommendations. What remains important is maintaining good oral hygiene and promptly treating any dental infections. DEAR DR. ROACH: Does taking Norvasc or any calcium channel blocker reduce or destroy the calcium in the bones, eventually causing osteoporosis? „ E.G. ANSWER: No. Calcium channel blockers, like amlodipine (Norvasc), work on cells in the heart and blood vessels, controlling the ow of calcium into the cell. Calcium in the cell is one of the regulators of smooth muscle cells, and for Norvasc in particular, that means its major eect is on blood vessels, causing them to open up and reduce blood pressure, and thus work the heart needs to do. Calcium in bone is used structurally, where it combines with other ions to form hydroxyapatite, the mineral that keeps bones hard and strong. The mechanism for calcium entry into bone cells is very dierent. Calcium channel blockers do not aect mineralization of the bone. One group found that people on calcium channel blockers may have a higher risk of fractures; however, that was thought to be due to an increased number of falls. Physicians need to take care not to use too much medication, especially ones that dilate blood vessels, as they can increase risk of falls.DEAR ABBY: I need advice badly. A close family member has been living with a woman who sexually assaults people by grabbing their genitalia, kissing them forcibly on the mouth and touching their buttocks. She's completely without boundaries. We have an important family event coming up and have decided not to invite her because we don't feel safe around her. The close family member is incensed with us, furious even. He chalks his girlfriend's transgressions up to "medical events." Abby, are we right to not allow her to be part of situations where she will undoubtedly behave like this? Or must we "just accept it and move on," as our family member insists, in spite of being well aware of her pattern of behavior? „ Anonymous In The East DEAR ANONYMOUS: Do not allow yourselves to be forced into anything that would make any of you uncomfortable. Unless this family member can GUARANTEE that his "lady" friend will not disrupt the festivities by acting out, she should not be invited. DEAR ABBY: I'm dating a man who insists that I pay for our dinners every time he comes to visit. He doesn't even oer. One time when I didn't pick up the check he reached across the table and handed it to me. I'm not sure how to handle this. „ Worth A Treat In West Virginia DEAR WORTH A TREAT: The next time this user comes to visit and hands you the check, hand it BACK and walk out of the restaurant. If he claims to have "forgotten his wallet" as well as his manners, stop dating him. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com and learn more. The deadline is fast approaching. Dear Heloise: Many people enjoy a COLA drink because it's refreshing, but did you know that it has other uses as well? Dog get sprayed by a skunk? Pour a cola drink over the aected area „ the cola will lessen the odor. Gum stuck in your child's hair? Pour some cola on the gum, wait a short while, and it'll be easier to remove the gum. Got rusty tools? Place in a plastic pan and cover with cola. Wait about an hour, remove, and the rust will be loosened and easily can be removed from the object. „ Jordan L., Kenosha, Wis. Dear Heloise: I love to cook sh, and it's healthy, but handling the sh leaves a smell on my hands that I don't really like. Even washing doesn't seem to help completely. I either use half a lemon or I rub fresh rosemary from my garden on my hands. The smell is gone! „ Laura P., Kingston, R.I.There's a thought shift on antibiotics before dental work Family closes ranks against woman lacking boundaries Cola is more than a drinkHints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, May 2, 2018 ARIES (March 21-April 19). There are people you keep returning to over and over in one form or another. Its as though all of the turns eventually lead you back to each other. Your thoughts, intentions or lives will once again intersect. TAURUS (April 20-May 20). The reason youre not sure you want to leap at the chance for more power is that you realize the implications. To accept authority over others is to accept responsibility for their well-being. GEMINI (May 21-June 21). Many people have the courage of their convictions without ever checking to make sure that they are indeed in the right. Not you. Youll put it to the test. If you have to ght, you want to be sure youre ghting for the right side. CANCER (June 22-July 22). Perhaps the idea of a peaceful world is too far into fantasyland to be a reasonable possibility, but what about peace in your own heart? Whatever is keeping that from happening, it can be overcome. LEO (July 23-Aug. 22). In an eort to be understood, some will explain so much of the process that it actually makes things a lot more complicated. As you go about your day, seek simplicity. Simplicity needs less explanation, not more. VIRGO (Aug. 23-Sept. 22). Youre conscientious and you want to help, so you think about what youre going to say. Maybe you dont need to worry so much about this. The right words follow the right thoughts. LIBRA (Sept. 23-Oct. 23). Theres a point in which the knife cannot get any sharper. If you keep sharpening it past that point, it will blunt. Know when your work is done, and then dont work past that point. SCORPIO (Oct. 24-Nov. 21). There are things you would like to be certain of, but even if you were, it still wouldnt bring you the security you seek; it would give you only the illusion of security. So consider letting go of your questions and the need to predict life. SAGITTARIUS (Nov. 22-Dec. 21). People sometimes oppose one another without knowing why and then look for faults and other reasons that will delegitimize the opposition. Its a game. Take the high road. Dont play. CAPRICORN (Dec. 22-Jan. 19). Youve had advocates and champions in your life, so you know what the role is and how its best played. Take it on for yourself today. Be the support you need and deserve. AQUARIUS (Jan. 20-Feb. 18). Relationships get interesting „ and maybe even spectacular. This is, in no small part, because of your expectations. You either didnt know what to expect or werent expecting much, and now its all a delightful surprise. PISCES (Feb. 19-March 20). Theres a coin toss feel to the day. Though youre interested in the outcome, you dont have a preference about which way it lands. You dont mind what happens because youre covered regardless. TODAYS BIRTHDAY (May 2). Your greatness requires nothing more than what you already have. Polish that and youll wind up shining brighter than ever. A special relationship will improve your domestic ow and your health, too. Deals will favor you in July and November. Because you do well on a test, new opportunity opens in September. Cancer and Virgo adore you. Your lucky numbers are: 6, 39, 1, 25 and 40. 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 39

The Sun /Wednesday, May 2, 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 40

Page 8 www.yoursun.com The Sun / Wednesday, May 2, 2018 MALIBU, Calif. (AP) „ A pair of pelicans majoring in curiosity crashed a graduation ceremony at Pepperdine University in Malibu. The brown, divebombing birds joined the class of 2018 on Saturday as graduates were receiving diplomas on a lawn overlooking the Pacific Ocean. A video shows one of the big birds landing among seated observers who managed to toss it back into the air, only to have it land on a red carpet at the center of the ceremony. One bird snapped its long beak at the hand of an official who tried to grab it. Eventually both birds were shooed away and waddled off.ODD NEWS Pelicans crash graduation, 1 lands on red carpet ALMANACToday is Wednesday, May 2 the 122nd day of 2018. There are 243 days left in the year. Today in historyOn May 2, 1908 the original version of Take Me Out to the Ball Game,Ž with music by Albert Von Tilzer and lyrics by Jack Norworth, was published by Von Tilzers York Music Co. On this dateIn 1536 Anne Boleyn, second wife of King Henry VIII, was arrested and charged with adultery; she was beheaded 17days later. In 1863 during the Civil War, Confederate Gen. Thomas StonewallŽ Jackson was accidentally wounded by his own men at Chancellorsville, Virginia; he died eight days later. In 1927 the U.S. Supreme Court, in Buck v. Bell, upheld 8-1 a Virginia law allowing the forced sterilization of people to promote the health of the patient and the welfare of society.Ž In 1946 violence erupted during a foiled escape attempt at the Alcatraz Federal Penitentiary in San Francisco Bay; the Battle of AlcatrazŽ claimed the lives of three inmates and two correctional officers before it was put down two days later. In 1957 crime boss Frank Costello narrowly survived an attempt on his life in New York; the alleged gunman, Vincent The ChinŽ Gigante, was acquitted at trial after Costello refused to identify him as the shooter. In 1970 jockey Diane Crump became the first woman to ride in the Kentucky Derby. In 1994 Nelson Mandela claimed victory in the wake of South Africas first democratic elections. In 2011 Osama bin Laden was killed by elite American forces at his Pakistan compound, then quickly buried at sea after a decade on the run. Todays birthdaysSinger Engelbert Humperdinck is 82. Actor David Suchet is 72. Singer-songwriter Larry Gatlin is 70. Rock singer Lou Gramm (Foreigner) is 68. Actress Christine Baranski is 66. Singer Angela Bofill is 64. Fashion designer Donatella Versace is 63. Actor Brian Tochi is 59. Actress Mitzi Kapture is 56. Rock musician Todd Sucherman (Styx) is 49. Wrestler-turned-actor Dwayne Johnson (AKA The Rock) is 46. Soccer player David Beckham is 43. Rock singer Jeff Gutt (Stone Temple Pilots) is 42. Actress Jenna Von Oy is 41. Actress Ellie Kemper is 38. Actor Robert Buckley is 37. Actor Gaius Charles is 35. Princess Charlotte of Cambridge is three. Bible verseSon of man, these men have set up their idols in their heart, and put the stumbling block of their iniquity before their face: should I be inquired of at all by them?Ž „ Ezekiel 14:3. Idols in our hearts can hinder our walk with God. Repent and forsake these idols and follow the Lord with all your heart. FROM PAGE ONETALLAHASSEE „ Florida will get $340 million to help citrus farmers replace trees and groves lost to Hurricane Irma, as the federal government continues to release details of the industrys much-awaited disaster relief funding. The block grant, part of a $2.36 billion package Congress directed in February to agricultural businesses impacted by hurricanes and wild“res in 2017, is designed to help the struggling citrus industry, which suffered at least $761 million in losses from Irma. For farmers, many facing years of diminished crops, applying for the funding could still be more than two months away. A news release from the U.S. Department of Agriculture said the overall 2017 Wild“res and Hurricanes Indemnity ProgramŽ will begin no later than July 16. While nothing in this town works as quickly as I would like, our team is working as hard as we can to make these resources available to farmers in need, as quickly as possible,Ž U.S. Agriculture Secretary Sonny Perdue said in a video release Tuesday. The grant money will be available for citrus farmers needing to buy and plant replacement trees or for repairs, such as “xing damage to irrigation systems. Florida Agriculture Commissioner Adam Putnam said in a video release that the goal is to deliver the money in an effective and timely manner.Ž While no amount of relief can make the farmers who suffered damages from Hurricane Irma whole, this much-needed disaster relief will help Florida agriculture get back on its feet,Ž Putnam said. The states overall agriculture industry suffered approximately $2.5 billion in losses from Irma, according to an estimate that Putnams department released in October. The citrus industry, currently on pace to produce about one-third fewer oranges and about half the grapefruit compared to the past growing season, views the grove rehabilitation funding as a way to bridge anticipated production losses that will continue into the 2020 crop year. U.S. Sen. Marco Rubio, R-Fla., noting Irmas long-range economic impact to some of the states rural communities, said the money should help make sure that crop yields, and life throughout Floridas heartland, return to normal as quickly as possible.Ž U.S. Rep. Tom Rooney, a Republican whose district includes major citrus-growing areas, expressed con“dence the money will give Floridas citrus industry some “nancial certainty to get through the next couple of seasons.Ž The federal agriculture funding, part of a $90 billion storm relief package signed by President Donald Trump in February, is aimed at recovery efforts from Hurricane Irma, Hurricane Harvey in Texas and other areas of the western Gulf Coast, Hurricane Maria in Puerto Rico and wild“res in California. Perdue noted that Irmas hit on Florida came as the growing season was just getting underway. The Florida citrus industry was likely hit the hardest, and with such a high-value crop, they face a steeper “nancial burden and as a whole, have less coverage through our traditional insurance options,Ž Perdue said in the video. Payments will be calculated based on factors including how much of a crop has been harvested, how much was expected to be grown and the amount of insurance a grower has on the crop. Payments can reach 95 percent of losses for producers with insurance and up to 65 percent for losses for producers without insurance. Also, to be eligible for the money, damaged crops, trees, bushes or vines must be in counties declared primary disaster areas. For Irma in Florida, that covers nearly everything east and south of Taylor and Hamilton counties.Florida to get $340M in aid for citrus industryBy JIM TURNERNEWS SERVICE OF FLORIDA PHOTO BY MONICA OZORES-HAMPTONCitrus groves all over southwest Florida experienced ooding due to Hurricane Irma, and fruit drop was signicant.The project involves precision medicine,Ž using traits that make us unique to forecast and treat disease. Learning enough to individualize care requires studying a massive number of participants: The healthy and notso-healthy, young and old, rural and urban, blue-collar and white-collar „ and people of all races and ethnicities. For now, participants must be at least 18. Next year, the study will open to children, too. While there are other big biobanksŽ of genetic data from at least 100,000 people, the NIH project aims to be the largest and most diverse of its kind. At least half of the participants must be from groups traditionally under-represented in medical research, Collins stressed.GENES NOT THE WHOLE STORYSure, what genes you harbor can raise your risk for various diseases. But other factors can increase or reduce some genetic risks. So “rst volunteers will share electronic health records and blood samples, and answer periodic questionnaires about their diet, sleep, environmental exposures and other lifestyle factors. They might wear “tness trackers and other sensors. And later this year theyll start undergoing genetic testing, initially to look for so-called variantsŽ in DNA that affect disease risk, similar to what some private companies now sell, Collins said. Fully mapping the genetic code is too pricey now for a million people, but that more comprehensive approach eventually will be used with some participants, too. Among the “rst lessons Collins hopes to learn is about resilience: Why do some people stay healthy despite smoking or pollution or poor nutrition? We have no idea how those people escape those odds,Ž he said.LEARN YOUR RESULTSUnlike with most medical studies, participants can choose to see their own test results and share them with their physician long before the study reaches any big-picture conclusions. A caution: There are still many questions about how best to use the results of genetic tests. Still, we will try to help their doctors sort through what it means,Ž Collins said. One result that might bring a quick bene“t: Genetic variants can signal who is prone to side effects from more than 100 drugs, information that could be used to prescribe a safer drug if only their doctors knew, Collins added.PROTECTING PRIVACYThe privacy of DNA databases made headlines last week when investigators used a free genealogy website to track down a suspected California serial killer. Thats pretty different than the security under which medical DNA must be handled. NIH said it has taken as many steps as possible to safeguard against would-be hackers. Volunteers medical data is stripped of identifying information and replaced with a code. Only scientists meeting speci“c security requirements will be cleared to study the data. NIH also said federal certi“cates of con“dentialityŽ prohibit disclosure to law enforcement. Privacy wasnt a worry for Michelle McNeely, 41, an early participant at Dallas Baylor Scot & White Health System. She underwent breast cancer treatment in 2016 and considers taking part in All of Us a way to give back. If they can use my genes and someones genes in California and someones genes in New York to “nd some common ground, to help discover some cure „ they can use my genes all day long,Ž McNeely said.STUDYFROM PAGE 1 to interview him about several episodes early in his term. The bulk of those questions focus on the “ring of FBI Director James Comey, Trumps relationship with Attorney General Jeff Sessions, whom he has angrily criticized for recusing himself from the Russia probe, and his former national security adviser, Michael Flynn. According to Comey, Trump encouraged Comey to drop an investigation into Flynn. The questions attempt to drill down into Trumps con”icting public answers for his reasons for “ring Comey „ in one interview he referenced this Russia thingŽ „ and ask him about the decision more directly. Regarding the decision to “re Mr. Comey: When was it made? Why? Who played a role?Ž reads one question.COLLUSION IS STILL A FOCUS, TOODespite Trumps dismissal of the idea, the list does appear to indicate that Mueller is looking into possible collusion or coordination with Russia. Some touch on Russian meddling in the U.S. election and whether the Trump campaign coordinated in any way with the Kremlin. In one question, Mueller asks what Trump knew about members of his campaign staff, including former campaign chairman Paul Manafort, reaching out to Moscow. Mueller has brought several charges against Manafort already, including money laundering and bank fraud. None of the charges relates to allegations of Russian election interference and possible coordination with Trump associates, and Manafort has denied having anything to do with any such effort. Another question asks what discussions Trump may have had regarding any meetingŽ with Russian President Vladimir Putin. Still another asks what the president may have known about a possible attempt by his son-inlaw, Jared Kushner, to set up a back channel with Russia before the U.S. inauguration.MUELLER IS WATCHING TRUMPS TWEETSAt least two questions directly address tweets from the president. One asks: What was the purpose of your May 12, 2017, tweet?Ž That references a tweet Trump posted after reports that Comey described a private dinner with the president in personal memos. Comey wrote in a memo that Trump repeatedly asked him for loyalty. James Comey better hope that there are no tapes of our conversations before he starts leaking to the press!Ž Trump tweeted. Another question asks about tweets in which Trump suggested Comey should be investigated for the way he handled an investigation into Hillary Clintons emails. The questions also reference television interviews that Trump has given.WILL TRUMP ACTUALLY FACE QUESTIONS?Its still unclear whether Muellers investigators will be able to ask Trump any questions „ or whether these are the ones they would ask. Trump has said he wants to answer Muellers questions. But more recently, he and his team of lawyers, which has undergone changes in recent months, have not said when „ or if. Its also not clear whether the leak of the questions was meant to somehow in”uence whether he will do the interview. Asked about the questions Tuesday, White House Press Secretary Sarah Huckabee Sanders repeatedly referred reporters to Trumps lawyers. Trump lawyer Jay Sekulow declined to comment to The Associated Press. So did White House lawyer Ty Cobb. Comey, in an interview, gave an opinion that steered clear of politics and sounded like the law enforcement of“cial he used to be: Just as weve done in many investigations, you want to develop a complete understanding of the facts and then check them with the subject and see what they say about it.Ž In the meantime, Muellers investigation continues. On Tuesday, the special counsels of“ce and Flynn, a key cooperator, agreed to put off setting his sentencing date for another 60 days, saying the delay was necessary due to the statusŽ of the investigation.TRUMPFROM PAGE 1 aim at policy changes under Trump, including a country-speci“c travel ban, the end of the Deferred Action for Childhood Arrivals program, high-pro“le detention and deportation efforts, and proposals to cut back the overall numbers of people allowed to immigrate permanently. Trump and his supporters say the enforcement and policy changes are needed for national security and economic bene“ts. Some of the new policies have gotten tangled up in court, and Trump hasnt secured funding for his coveted border wall with Mexico. After the rallies, immigrant rights groups will join LGBTQ, African-American and womens organizations this summer to push for the election of new leaders, Salas said, adding that they hope to see more support from Americans who arent immigrants. It is really a fundamental question about what kind of a country were going to be,Ž she said. For us, the question of immigration is a question about race, and it is also a question about real equality in this country.ŽMAY DAYFROM PAGE 1 AP PHOTOProtesters march on Wall Street in front of the New York Stock Exchange, Tuesday.

PAGE 41

Wednesday, May 2, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Soccer 3 | MLB 4 | Scoreboard 5 | Horse Racing 6 STONE CRABS FALLStone Crabs hitting goes cold Tuesday night in 4-2 loss to the Mets. Page 2By GREG AUMANTimes Staff WriterTAMPA „ Throughout his football career, even though he played a different position in a different part of the country a full generation later, Godwin Igwebuike has grown accustomed to fans asking him: Are you related to Donald Igwebuike?Ž He is proud to answer that, yes, Donald is his father, Leos, first cousin. And never more than now, as the former Northwestern safety begins his NFL career as an undrafted rookie with the same Bucs team that Donald kicked for from 1985-89. To follow in those same footsteps, going back to Tampa, repping not only the same lineage but having the same last name and the same Igbwebuike heritage, its the icing on the cake, the cherry on top,Ž said Igwebuike who grew up in Ohio. It means a lot to me to try to have a success ful career as he did and have the Igwebuike name continue to reign in that area.ŽNFL: BucsRookie safety Godwin Igwebuike proud to bring familiar name to BuccaneersBy MARTIN FENNELLYTimes Sports ColumnistTAMPA „ They are Lightning prototypes, both u ndersized, both adept at coming up big. Where do the Lightning get these guys? One came out of nowhere once upon a time and wrote his playoff name in big letters a few years ago. One came out of the third round and is now making big noise in the postseason. Here comes Brayden Point, who rejoined this playoff series with Boston in Game 2 with a four-point night that helped even this series heading into Game 3 Wednesday in Boston. And here, too, is Tyler Johnson, who scored the first goal Monday and who, with Point and Ondrej Palat, took it to the Bruins line of Patrice Bergeron, Brad Marchand and David Pastrnak. The Point line was a combined minus-12 in the 6-2 loss in Game 1. It was decimated. It looked in over its head. Now look. Tonight, we answered back,Ž Point said after Game 2. His line is a factor again. Its a series again. Point, after a grisly minus-5 in the series opener, was in on every Lightning score, with three assists and an empty-net goal to seal the must win. Hes a special player, and when big games come around, special players take over,Ž Johnson said. I cant say enough about the guy.Ž Johnson isnt bad at taking over big games, either. He was a major force in the 2015 playoffs, with 13 goals and 23 points. He was always stepping up, Johnny on the spot. The Lightning might have won the Stanley Cup if Johnson hadnt been injured in Game 1 of the final with Chicago.NHL: LightningUndersized Point, Johnson coming up big for LightningDIRK SHADD | TIMES Tyler Johnson (9) celebrates his second-period goal, along with teammates Brayden Point (21) and Ryan McDonagh (27). AP PHOTO/MATT MARTONNorthwestern linebacker Anthony Walker (18) celebrates with safety Godwin Igwebuike (16) ) after returning a fumble for a touchdown during a 2015 game. By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Danica Patricks IndyCar comeback got off to a troubled start. That steering wheel „ so heavy! And all those buttons! But after some quick reminders from team owner Ed Carpenter, Patrick passed the Indianapolis Motor Speedways two-phase refresher course Tuesday after driving an Indy car for the first time in seven years. After topping 215 mph around the storied oval, Patrick can focus exclusively on attempting to qualify for the 33-car starting grid in the Indianapolis 500 on May 27 „ her final race before she retires.AUTO RACING: IndyCarPatrick returns to Indys famous oval for 1st time since 11 Patrick SEE LIGHTNING, 2 SEE BUCS, 3 SEE PATRICK, 3AP PHOTOTampa Bay Rays Daniel Robertson strikes out during the eighth inning Tuesday in Detroit. By NOAH TRISTERAssociated PressDETROIT „ Matthew Boyd allowed one run in six innings, and that finally was enough to earn the left-hander a victory when the Detroit Tigers beat the Tampa Bay Rays 2-1 on Tuesday night. Boyd (1-2) began this season with three straight outings of at least six innings with one run allowed, but he took a loss and two no-decisions. Against Tampa Bay, he allowed seven hits and a walk and struck out seven, and his teammates provided just enough support. Leonys Martin hit a tiebreaking double in the fifth. Chris Archer (2-2) allowed two runs and six hits in six innings. He walked one and struck out six. Three relievers held the Rays scoreless. Shane Greene, who allowed a pair of ninth-inning homers in a loss to Tampa Bay on Monday, worked a perfect ninth a night later for his fifth save in seven chances. Tampa Bay (13-15) lost for only the second time in 11 games, and the Rays still havent been at .500 since they were 1-1. Detroit went ahead on Nicholas Castellanos RBI double in the third, and Tampa Bay tied it in the fifth on a run-scoring grounder by Matt Duffy. The Rays wasted an opportunity in the fourth. Rob Refsnyder singled up the middle, and Tampa Bay could have had the bases loaded with one out. But Wilson Ramos was sent by third base coach Matt Quatraro and was thrown out at home by Martin on a play that wasnt even close enough for Martin to bother sliding.MLB: Tigers 2, Rays 1Boyd, Tigers edge RaysChris Archer allows two runs and six hits in lossSEE RAYS, 2AP PHOTOWashington Capitals Alex Ovechkin (8) puts the go-ahead goal behind Pittsburgh Penguins goaltender Matt Murray (30) during the third period Tuesday in Pittsburgh. By WILL GRAVESAssociated PressPITTSBURGH „ Alex Ovechkin knocked his own rebound out of midair and by Matt Murray with 1:07 remaining to lift the Washington Capitals to a 4-3 victory on Tuesday night in Game 3 of their increasingly testy Eastern Conference semifinal series with Pittsburgh. Ovechkin gave the Capitals a 2-1 series lead when he collected a pass from Nicklas Backstrom and fired a shot that ripped by Murray before hitting the right post. Ovechkin stayed with it and his baseball-like swat gave him eight goals in the playoffs and the Capitals their fourth consecutive road win in the postseason. Ovechkin has also scored in four consecutive playoff games this postseason. Matt Niskanen, John Carlson and Chandler Stephenson also scored for Washington. Braden Holtby finished with 19 saves. Backstrom had three assists. Jake Guentzel had a goal and an assist for Pittsburgh. Sidney Crosby and Patric Hornqvist also scored, but the Penguins lost consecutive playoff games for only the fourth time since the start of their runs to consecutive Stanley Cups began in 2016. Matt Murray made 18 stops but couldnt get his glove „ a problem area all postseason „ on Ovechkins initial shot, allowing the Russian star to have a shot at the rebound. Game 4 is Thursday night in Pittsburgh.NHL: Capitals 4, Penguins 3Ovechkins late goal lifts CapitalsSEE NHL, 2

PAGE 42

He has never truly lived up to that 2014-15 season. How could you? He set the bar high. But Johnson still had 17 points in the 2016 playoffs, a point a game. He can still smell the big moments. So, too, is Point, apparently. The 5-10 Point is in his second NHL season, just as the undrafted, 5-8 Johnson was in the 2015 playoffs, but this is the first postseason for Point. His 32 goals during the season were no accident, but the playoffs are a different kind of beast. He tamed it in Game 2. Point pointed to Johnson, who dug in and won the majority of his faceoffs, winning most key draws against faceoff master Bergeron. The intensity was back. For whatever reason, that slipped in Game 1,Ž Johnson said, But we got it back. We were just trying to play our game, compete and battle.Ž Who knows where the Lightning would have been without it, but the guess here is down 0-2. The teams best line, led by Nikita Kucherov and Steven Stamkos, has yet to break through against the Bruins and their goaltender, Tuukka Rask. I have a feeling Kucherov, who dominated New Jersey in the first round, will deliver in Boston. Stamkos? Im not so sure hes healthy, but its nothing that lighting a lamp tonight wont remedy. The Stamkos line will have to keep up with the Point line, which will be busy keeping up with the Bergeron line, which has become a major series subplot. The Lightning has been here before. Brayden Point has been here before, at least durin g the season. Tyler Johnson has been here before. Playoffs appear to be in his blood. There are definitely similarities in rising to the occasion, no question.Ž Lightning coach Jon Cooper said. But this is not the first time Brayden Point has done this. ƒ You look at his size and his stature and stuff like that, there is probably a little bit of an underappreciation of what he can bring to the table. But nobody underappreciates the size of his heart, and thats what hes got. Couple that with an unreal skill set, and this is what you get.Ž Then there is Johnson. To me, hes been everything weve asked for and especially in every playoffs weve ever been in and he continued that into last night,Ž Cooper said. He was the first one to ste p u p and sa y he didnt have his strongest game in Game 1 and then comes in to Game 2 and that line was great for us and scored a huge goal for us at the time. Another one right out of the Brayden Point playbook, another one that rises to the occasion when needed most.Ž Im excited to be back at this time,Ž Johnson said. The playoffs are different. Theyre a lot more fun, a lot more intense. Youre just living and dying every day.Ž Theyre playing hard on our top line, not giving them any room,Ž Point said. And its up to the other guys to step up.Ž Point and Johnson werent the other guys in Game 2. They were the guys. Its that time of year, Tyler Johnson time. Maybe Brayden Point time, too. Where do the Lightnin g g et these g u y s? Page 2 SP www.yoursun.com Wednesday, May 2, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 1N ..............................3-0 May 1D ............................. 7-1 Apr. 30N ........................... 6-8 Apr. 30D ........................... 8-9 Apr. 29N ........................... 2-5 Apr. 29D ........................... 7-5 D-Day, N-NightPICK 3May 1N ......................... 1-3-7 May 1D ......................... 3-7-5 Apr. 30N ....................... 7-8-5 Apr. 30D ....................... 5-3-0 Apr. 29N ....................... 8-4-1 Apr. 29D ....................... 7-6-2 D-Day, N-NightPICK 4May 1N ...................... 4-9-2-9 May 1D ...................... 7-0-9-4 Apr. 30N .................... 3-6-8…4 Apr. 30D .................... 9-4-0-9 Apr. 29N .................... 7-7-8-7 Apr. 29D .................... 7-1-4-2 D-Day, N-NightPICK 5May 1N ................... 1-2-4-1-1 May 1D ................... 2-0-3-9-1 Apr. 30N ................. 0-8-5-9-0 Apr. 30D ................. 2-8-8-0-1 Apr. 29N ................. 7-6-1-0-6 Apr. 29D ................. 0-7-2-7-1 D-Day, N-NightFANTASY 5May 1 ........................... LATE Apr. 30 ......... 10-11-15-21-30 Apr. 29 ......... 18-23-24-26-31 Apr. 28 ............. 3-4-23-27-28 € € € PAYOFF FOR Apr. 30 2 5-digit winners $96,947.23 298 4-digit winners $104.50 9,473 .. 3-digit winners $9.00CASH FOR LIFEApr. 30 ........... 2-11-14-45-49 Cash Ball ............................ 3 Apr. 26 ........... 7-32-33-36-59 Cash Ball ............................ 3 € € € PAYOFF FOR Apr. 30 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 10 ............... 4-of-5 CB $2,500 8 .......................... 4-of-5 $500LUCKY MONEYMay 1 .................. 4-18-21-47 Lucky Ball ........................... 6 Apr. 27 .............. 21-24-32-45 Lucky Ball ......................... 15 € € € PAYOFF FOR May 1 0 .............. 4-of-4 LB $900,000 3 .................. 4-of-4 $1,875.00 28 .............. 3-of-4 LB $440.00 586 ................... 3-of-4 $61.50LOTTOApr. 28 .... 14-16-17-19-25-35 Apr. 25 .... 13-19-20-23-32-43 Apr. 21 .... 16-26-30-32-36-45 € € € PAYOFF FOR Apr. 28 0 6-digit winners $6 million 17 5-digit winners $4,961.00 1,106 4-digit winners $67.50POWERBALLApr. 28 ......... 20-22-28-45-50 Powerball ........................... 8 Apr. 25 ......... 17-18-39-56-64 Powerball ......................... 12 € € € PAYOFF FOR Apr. 28 0 ..... 5 of 5 + PB $142 Million 0 .................. 5 of 5 $1 million 1 ............. 4 of 5 + PB $50,000 27 ......................... 4 of 5 $100 ESTIMATED JACKPOT $195 millionMEGA MILLIONSMay 1 ............... 2-7-20-55-70 Mega Ball ........................... 1 Apr. 27 ........... 2-29-38-63-66 Mega Ball ......................... 11 € € € PAYOFF FOR Apr. 27 0 ...... 5 of 5 + MB $96 Million 0 .................. 5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 9 ........................... 4 of 5 $500 ESTIMATED JACKPOT $126 million SPORTS ON TVLIGHTNINGFrom Page 1M i LB: Mets 4, Stone Crabs 2Early errors lead to Charlotte lossMLB BASEBALL 2 p.m. MLB „ Regional coverage, Colorado at Chicago Cubs OR Kansas City at Boston (1 p.m.) 5 p.m. MLB „ San Diego at San Francisco (joined in progress) 8 p.m. ESPN „ N.Y. Yankees at Houston NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 2, Utah at Houston NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 3, Tampa Bay at Boston 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 4, Vegas at San Jose SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, 2nd leg, AS Roma vs. Liverpool By BRYAN LEVINESports WriterPORT CHARLOTTE „ For most of this season, pitching „ not hitting „ has been the problem for the Charlotte Stone Crabs. The Stone Crabs came into Tuesdays game against the St. Lucie Mets leading all of minor league baseball with a .308 team batting average, but their team ERA of 5.17 was last in the Florida State League. Its not a good combination, obviously,Ž Stone Crabs manager Reinaldo Ruiz said. Its tough. Were not pitching as well as we should, but we definitely have the arms and the potential to be at least in the middle. Were still working on the little things, and I think were going to be better next week.Ž But it was the hitting „ not pitching „ which went cold Tuesday night in a 4-2 win for the Mets. Starting pitcher Kenny Rosenberg wasnt helped by the Stone Crabs defense. The first two runs he allowed were unearned with defensive miscues leading to the first three St. Lucie runs. Rosenberg made it through five innings with two earned runs (four total) with five hits allowed, three strikeouts and two walks. Those two innings, we made those two errors, and they were costly errors,Ž Ruiz said. But I think (Rosenberg) did well.Ž Although in a losing effort, the big-time prospects of Jesus Sanchez, Josh Lowe and Lucius Fox on the Stone Crabs all had extra-base hits Tuesday night. No. 4 prospect Sanchez, who went 1-for-4 with two RBI, has been heating up. After hitting .100 with one RBI in the first six games of the season, hes hitting over .400 in the last 16 games with five home runs and 15 RBI. Lowe scored on a Sanchez triple after he hit a double for himself. Fox also had a two-base hit. David Rodriguez pushed his hitting streak to nine games, after reaching base each game on the previous road trip. Rodriguez entered Tuesday night hitting .371, raising it all the way from .167 over an 11-game stretch. Hes playing more often,Ž Ruiz said. He didnt get to play (consistently) last year, but now hes swinging the bat much better. Hes seeing the ball really well.Ž Nate Lowe, the reigning Florida State League player of the week, entered Tuesday leading the league in batting average (.393), on-base percentage (.460) and slugging percentage (.640). He went hitless, but drew a walk against the Mets on Tuesday. Contact Bryan Levine at blevine@sun-herald. com.METS 4, STONE CRABS 2St. Lucie AB R H BI BB SO Avg. Zanon LF 5 2 2 0 0 2 .233 Gimenez SS 3 1 1 0 1 1 .274 Lindsay CF 4 0 1 0 0 1 .224 Strom RF 2 0 1 0 2 0 .288 Carpio 2B 4 0 0 0 0 2 .186 Paez 3B 2 1 0 0 2 1 .219 Winningham 1B 2 1 0 0 0 0 .205 Brosher DH 4 0 2 1 0 1 .130 Rizzie C 4 0 0 0 0 0 .267 Charlotte AB R H BI BB SO Avg. Fox SS 4 1 1 0 0 0 .353 J. Lowe CF 4 1 1 0 0 0 .301 Sanchez RF 4 0 1 2 0 2 .341 N. Lowe 1B 3 0 0 0 1 1 .380 Rodriguez C 4 0 1 0 0 0 .364 Maris DH 4 0 1 0 0 0 .375 Gray 2B 4 0 0 0 0 2 .172 Mastrobuoni 3B 2 0 0 0 1 1 .263 Stone LF 3 0 0 0 0 0 .200 St. Lucie 201 100 000 … 4 8 1 Charlotte 100 001 000 … 2 5 2 2B: Brother (1), Strom (2); J. Lowe (5), Fox (5). 3B: Sanchez (1). RBI: Brosher (4); Sanchez 2 (16). LOB: St. Lucie 7; Charlotte x. RISP: St. Lucie 1-for-10, Charlotte x-forx. SAC: Gimenez. GIDP: Winningham;. E: Zanon (1, “ elding); Rodriguez (1, throw), Stone (1, “ elding). SB: Zanon (3), Gimenez 2 (7), Strom (8);. CS: Jimenez (2). PITCHING St. Lucie IP H R ER BB SO HR ERA Prevost (W, 2-1) 6.0 5 2 2 1 3 0 6.57 Nogosek (H, 2) 2.0 0 0 0 1 2 0 1.69 Pobereyko (S, 2) 1.0 0 0 0 0 1 0 1.59 Charlotte IP H R ER BB SO HR ERA Rosenberg (L, 1-1) 5.0 5 4 2 3 3 0 5.01 Jones 2.0 2 0 0 2 2 0 3.00 Ramirez 2.0 1 0 0 0 3 0 0.00 WP: Prevost. Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:29. Att: 1,791.SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Kenny Rosenberg (22) faces the St Lucie Mets Tuesday at Charlotte Sports Park. TRADETampa Bay received a pair of pitching prospects from Arizona as players to be named in the February deal involving Steven Souza Jr.: right-hander Sam McWilliams and left-hander Colin Poche. Ill be long gone by the time they get here,Ž Rays manager Kevin Cash joked. Talented pitchers „ one reliever, one starter.ŽTRAINERS ROOMRays: Tampa Bay put RHP Yonny Chirinos on the 10-day DL because of a right forearm strain and recalled LHP Ryan Yarbrough from Triple-A Durham. Tigers: Miguel Cabrera missed his third game of the season and second in a row. He hasnt played since leaving Sundays game at Baltimore because of a left biceps spasm.UP NEXTTampa Bay LHP Blake Snell (4-1) takes on Detroit RHP Michael Fulmer (1-2) in the series finale Wednesday. Snell has won four straight starts.RAYSFrom Page 1The game featured a significant uptick in physical play, a byproduct of the pressure and the fallout of the NHLs decision not to discipline Washingtons Tom Wilson for his high hit in Game 2 on Pittsburgh de fenseman Brian Dumoulin, who went into the leagues concussion protocol after Wilson blindsided him while Dumoulin braced for a collision with a charging Ovechkin. Dumoulin was back in the lineup to start Game 3 and both teams stressed the need to move forward considering so much is at stake. Wilson claimed the hit was unavoidableŽ and an unfortunate hockey play.Ž Maybe, but the chippiness that has come to define a rivalry thats equal parts heated and one-sided „ the Penguins have won nine of 10 playoff meetings with Washington „ ramped up in Game 3 with Wilson once again in the middle of it. Guentzel and Hornqvist scored in a 2:16 span of the second period to take a 2-1 lead and the Penguins appeared to have momentum when Wilson made a run at Pittsburgh forward Zach AstonReese at the games midway point. Aston-Reese was stickhandling near the Washington bench and had just let go of the puck when Wilson drilled him. The rookie was on the ice for several moments as play continued and ultimately threw his glove in frustration. Wilson did not receive a penalty for the hit, one in which the initial point of contact was hard to discern. Was it the shoulders? The head? Either way the tenor changed considerably. Stephenson tied the game shortly after the sequence and a crescendo of pushing, shoving and jawing followed. Crosby put the Penguins back in front with 3:33 left in the second when he took a pretty pass from Guentzel „ who occupied three Capitals before sliding the puck to his teammate „ and buried it into an open net. Niskanen, who spent four seasons in Pittsburgh before signing with Washington in the summer of 2014, blasted a one-timer by Murray 5:06 into the third to set up the finish. NOTES: Penguins C Evgeni Malkin played 19:07 in his return after missing three games with a lower-body injury. ... The Penguins hosted Humboldt Broncos junior hockey player Brayden Camrud, a survivor of the bus crash that killed 16 people „ many of them teammates „ last m onth.NHLFrom Page 1 Associated PressTORONTO „ LeBron James had 26 points, 13 assists and 11 rebounds, J.R. Smith scored 20 points and the Cleveland Cavaliers beat the Toronto Raptors 113-112 in overtime on Tuesday night to win Game 1 of their second-round playoff series. Kyle Korver scored 19 points, including the go-ahead 3-pointer in overtime after Cleveland never led in regulation. Tristan Thompson had 14 points and 12 rebounds for the Cavaliers, who have eliminated Toronto in each of the past two postseasons. Torontos Fred VanVleet missed a 3-pointer with 3.4 seconds to go in overtime that could have won it for the Raptors, who couldnt hold on to a 14-point, first-quarter lead. Jonas Valanciunas had 21 points and 21 rebounds, Kyle Lowry had 18 points and 10 assists, and DeMar DeRozan scored 22 points for the Raptors, who host Game 2 on Thursday night. Jeff Green scored 16 points and Kevin Love had 13 rebounds. The Cavaliers beat the Raptors in six games in the Eastern Conference finals in 2016 before going on to win their first NBA championship. Last year, Cleveland swept Toronto in the second round. Korvers 3 early in overtime gave the Cavaliers their first lead of the game, 108-105. Lowrys three-point play made it 113-112 with 57 seconds to go and, after the Cavs were called for a shot-clock violation, Toronto had one more chance to win, but VanVleet couldnt come through.NBA ROUNDUPJames nets triple-double, Cavs beat Raptors

PAGE 43

Its been since the fall of last year that Ive been thinking, what the hell is this going to feel like?Ž she said. Ive been waiting to get this day over with for a long time and I say that with love. Its just the level of anticipation and not knowing.Ž The wait took longer than expected, too. She actually wanted to compete at Indy in 2013, her second year in NASCAR, but was talked out of it. She didnt contemplate a return again until last fall. Then, during the winter, everything seemed to be in place. Patrick was scheduled to do prep work in late March but poor weather forced organizers to push back the three-day testing session to this week. Patrick had to watch Mondays practice and Tuesdays rookie orientation program before she took her neon green No. 13 Chevrolet car onto the track. Patrick sure didnt look or act nervous in the cockpit even though it was her first trip in an Indy car around the 2.5-mile oval since 2011. She was topping 208 mph within 20 minutes of taking her first laps at speed and was actually exceeding the 215 mph limit before completing the first phase of the course. Behind the scenes, it was different. I think shes a little nervous because its been so long since shes been in an Indy car,Ž Carpenter said. But I told her yesterday that I get nervous every year because this place is so special. I told her Id be more worried if she wasnt nervous about getting back in. She does have a lot of experience and although things change, the way you drive this race track stays the same.Ž To stay calm, Patrick stuck her routine. As she started going through her pre-driving repertoire, more than a dozen reporters gathered round her pit stall to document everything from putting her long, black hair in a ponytail to getting buckled into her seat and pulling down the helmet visor so she could finally pull off of pit road four minutes after the green flag waved. Patrick said the hubbub reminded her of her first May at Indy, in 2005. She wasnt out long: Patrick returned to pit lane after one lap and climbed out of the car so Carpenters team could fix a water temperature problem. A little more than an hour later, she returned to the track did one more install lap and again pulled back onto pit lane for a brief chat with her crew. Twenty minutes later, Patrick was back in the pits because the car wasnt steering like she expected. The car, it just felt very hard to drive,Ž she said. The weight of the wheel was very heavy for me, so I dont know what the heck Ive been doing because I feel a lot stronger than when I was here before.ŽBy DAVID BAUDERAssociated PressNEW YORK „ With someone walking onstage every few minutes to read a name off a piece of paper, the NFL draft wouldnt seem like a big television draw. Yet the 11.2 million people who watched this year made it the weeks second most popular program. The first round of the draft was shown on Fox, the NFL Network and several ESPN networks simultaneously. This years assignment of college football players to NFL teams was particularly suspenseful, with a handful of quality quarterbacks waiting to be drafted, and little consensus ahead of time over how things were going to go. Still, it wasnt quite as popular as the mostwatched draft ever. That came in 2014 when another quarterback, in this case Johnny Manziel, was selected first by the Cleveland Browns. That draft reached 12.4 million people on Thursday, the Nielsen company said. Coverage of the third day of the draft, when the players really start getting obscure, reached nearly 3 million and was the most ever, Nielsen said. With ABCs RoseanneŽ in repeats, CBS The Big Bang TheoryŽ returned to the top of the ratings, reaching 11.8 million people. CBS won the week in prime time, averaging 6.4 million viewers. ABC had 4.5 million, NBC had 4.4 million, Fox had 2.7 million, Univision had 1.6 million, ION Television had 1.3 million, Telemundo had 1.2 million and the CW had 1.1 million. TNT was the most popular cable network, averaging 2.74 million viewers in prime time. Fox News Channel had 2.35 million, ESPN had 1.86 million, MSNBC had 1.75 million and USA had 1.45 million. ABCs World News TonightŽ topped the evening newscasts with an average of 8.3 million viewers. NBCs Nightly NewsŽ was second with 7.7 million and the CBS Evening NewsŽ had 5.9 million. For the week of April 23-29, the top 10 shows, their networks and viewerships: The Big Bang TheoryŽ (Thursday, 8 p.m.) CBS, 11.8 million; Young Sheldon,Ž CBS, 11.16 million; The VoiceŽ (Tuesday), NBC, 9.26 million; 60 Minutes,Ž CBS, 9.16 million; American IdolŽ (Sunday), ABC, 8.77 million; The VoiceŽ (Monday), NBC, 8.43 million; Mom,Ž CBS, 8.31 million; Blue Bloods,Ž CBS, 8.13 million; Survivor,Ž CBS, 7.82 million; Hawaii Five-0,Ž CBS, 7.79 million. And up in Silver Spring, Md., Donald, now 57, said he would have been thrilled to see Godwin play anywhere in the NFL, but is thrilled to see him with his old team. Hes going to a great organization, and the fans, the supporters, you cannot ask for anything better than that,Ž said the Nigerian-born Igwebuike, himself a cousin of former Chiefs running back Christian Okoye. The Bucs play in a different stadium, in a different division, wearing different uniforms from the old-school orange that Donald knew in Tampa. He was part of the Bucs worst struggles „ in his five seasons, they went a combined 18-61. Igwebuike works in the home health care business but still has football in his life „ his son, Donald Jr., is a rising high school senior who plays safety, like his cousin. Igwebuike has not been to a Bucs game in the 29 years since he last played for them but likes how that could change this fall. Since he is in Tampa, that would be a very good reason to come back to Tampa and watch him play,Ž Donald said. I miss Tampa.Ž Godwin Igwebuike had expected to be a draft pick „ he was a four-year starter at Northwestern, getting three interceptions in his first career start as a redshirt freshman against Wisconsin. After the disappointment of not being drafted, the interest he got after the draft was overwhelming,Ž with a barrage of calls and texts from teams, and the Bucs were heavily investedŽ in bringing him in. Like Donald, Godwins history in Tampa isnt necessarily a winning one „ Northwestern played in the Outback Bowl two years a g o, losin g 45-6 to Tennessee. But he loved the atmosphere, and the prospect of playing in warm weather is also a plus after enough winters in Illinois. The experience there was awesome „ the stadium was dope,Ž said Godwin, who graduated from Northwestern with a degree in learning and organizational change. Igwebuike has the flexibility to play both safety positions and understands the importance of contributing on special teams as a young NFL backup. He might have to beat out fourthround pick Jordan Whitehead of Pittsburgh to get the last safety spot behind returning players Justin Evans, Chris Conte and Keith Tandy. Hes ready to make a name for himself with the Bucs. Theres an opportunity to go there and make some noise,Ž he said. Im extremely excited to get my foot in the door and extremely grateful for the opportunity to be a Buccaneer.Ž The Sun / Wednesday, May 2, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda AP PHOTOIndyCar driver Danica Patrick climbs into her car to test drive at Indianapolis Motor Speedway Tuesday in Indianapolis. AP PHOTOOklahomas Baker Mayfield appears on the video screen after being picked by the Cleveland Browns during the first round of the NFL draft in Arlington, Texas. The first round of the draft was shown on Fox, the NFL Network and several ESPN networks simultaneously. The 11.2 million people who watched this year made it the weeks second most popular program of the week. NFL: DraftNFL draft a big draw, but not a record-setterBy ROB HARRISAssociated PressEuropean football federations stand to earn up to $75 million every two years if FIFAs plans for new global league are approved. The extent of the windfall is outlined in a letter from FIFA President Gianni Infantino to members of his ruling coun cil, which has been seen by The Associated Press. Infantino said an international consortium would underwrite guaranteed revenues of at least $25 billion over 12 years to create the Global Nations League on a two-year cycle for more than 200 national teams and expand the Club World Cup from an annual eight-team competition into a quadrennial event for 24 participants. The global league plan was developed by UEFA where Infantino was general secretary until 2016, to replace friendlies. A complex format starts with regional qualifying groups with promotion and relegation, leading to intercontinental finals brackets in seven divisions. The pinnacle is an eight-team mini tournament of teams from five continents, including three top European countries and two South American. It would likely be hosted in one nation in as few as eight days in October or November of odd-numbered years. In a proposal configured for Europe, FIFA forecasts that the five top nations could each be guaranteed to receive $37.5 million to $50 million to play six games in the initial phase of the GNL. Each team qualifying for the Final 8Ž competition would bank $15 million and another $5 million for being runner-up or $10 million for winning the GNL. FIFA would compensate countries who lose the dates currently reserved for friendlies they organize. The overhaul of international football would herald the end of the mostly unloved Confederations Cup that functions as a warmup event for World Cup host nations. Germany only collected only $4.1 million for winning the event last year. FIFA would have a 51-percent stake in a joint venture with the investors that would run the new competitions and an agency would be used to commercialize the competitions, including selling television rights. FIFAs 37-member ruling council still needs to approve the two competitions. Gaining the consent of UEFA could prove difficult given how a 24-team Club World Cup featuring 12 European teams, could devalue the Champions League. Obviously, should you feel that more time is needed for the Nations League as it does not only concern FIFA, the project could also be split and the two competitions could be discussed separately,Ž Infantino wrote in the letter seen by the AP. This would probably entail a change in the financial terms related to the Nations League, but it could certainly be explored further. Should the confederations show their willingness to move forward, an extraordinary FIFA Council meeting would be called around mid-May to finalize FIFAs position on the strategic matters impacting this project.ŽSOCCER: FIFANew event: FIFA o ers Euro nations up to $75m every 2 years PATRICKFrom Page 1

PAGE 44

Page 4 SP www.yoursun.com Wednesday, May 2, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston217.750„„5-5W-210-311-4 NewYork1810.6433„9-1L-111-57-5 Toronto1612.57154-6W-29-77-5 TampaBay1315.464838-2L-16-77-8 Baltimore820.2861383-7W-15-103-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1513.536„„5-5L-19-76-6 Detroit1216.429344-6W-17-85-8 Minnesota915.375451-9L-26-63-9 Chicago818.308674-6L-22-106-8 KansasCity721.250893-7L-13-124-9 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2010.667„„7-3W-310-610-4 Seattle1611.5932„7-3W-25-511-6 LosAngeles1612.57133-7L-45-1011-2 Oakland1414.500526-4L-28-66-8 Texas1219.387865-5W-14-128-7 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork1710.630„„4-6L-17-510-5 Atlanta1711.607„6-4W-38-49-7 Philadelphia1613.55224-6L-411-55-8 Washington1416.467434-6W-36-98-7 Miami1118.379756-4W-47-104-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago1611.593„„7-3L-18-58-6 Milwaukee1713.567„6-4W-18-69-7 Pittsburgh1713.567„5-5L-210-57-8 St.Louis1512.55615-5L-37-58-7 Cincinnati722.2411094-6L-13-104-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona208.714„„7-3W-110-310-5 SanFrancisco1514.517517-3W-39-66-8 Colorado1615.516515-5W-15-711-8 LosAngeles1216.429844-6L-37-85-8 SanDiego1020.3331173-7L-25-125-8 MAJORLEAGUEBASEBALL T IGERS2,RAYS1 T AMPABAYABRHBIBBSOAVG. Hechavarriass411000.283 Cron1b401001.269 Duffy3b400102.291 Ramosc301011.293 Robertson2b400001.314 Gomezrf301002.178 Refsnyderdh301002.192 b-Millerph-dh100001.226 S mithcf401001.325 Fieldlf201001.222 a-Spanph-lf101000.266 T OTALS33181112 DETROITABRHBIBBSOAVG. Martincf402100.280 Candelario3b412001.291 Castellanosrf301111.310 Martinezdh400000.221 J oneslf400002.257 Goodrum1b200011.208 McCannc311000.247 Iglesiasss300000.216 Machado2b301002.208 T OTALS3027227 T AMPABAY000010000„180 DETROIT00101000X„270 a-singledforFieldinthe7th.b-struckout f orRefsnyderinthe9th. LOB„TampaBay7,Detroit6.2B„Martin (5),Castellanos(7).RBIs„Duffy(8), Martin(13),Castellanos(18).SB„Gomez (3),Smith(6). Runnersleftinscoringposition„Tampa Bay4(Duffy,Robertson,Refsnyder,Smith); Detroit4(Castellanos2,Jones2).RISP„ T ampaBay2for9;Detroit1for5. Runnersmovedup„Martinez.GIDP „Hechavarria. DP„Detroit1(Candelario,Machado, Goodrum). T AMPABAYIPHRERBBSONPERA A rcher,L,2-266 221690 6.05 Kittredge10 000112 6.75 V enters11 001090.00 DETROITIPHRERBBSONPERA Boyd,W,1-267111796 2.48 Wilson,H,411 000175.19 J imenez,H,410 000214 2.40 Greene,S,5-710 000212 5.25 HBP„Boyd(Gomez).PB„Ramos(3). Umpires„Home,MarvinHudson;First, ChadWhitson;Second,GaryCederstrom; T hird,StuScheurwater .T„2:28.A„ 17,255(41,297).MARLINS2,PHILLIES1PHILADELPHIAABRHBIBBSOAVG. Hernandez2b501000.279 Hoskinslf401112.301 Herreracf501001.337 A ltherrrf501002.192 S antana1b301020.158 Franco3b500000.250 Kingeryss300000.217 V alentinss000000.000 A lfaroc412002.231 E”inp100001.000 b-Williamsph101000.200 Hunterp000000--L.Garciap000000--Morganp000000--Ramosp000000--d-Florimonph100001.200 Riosp000000--T OTALS 3718139 MIAMIABRHBIBBSOAVG. Realmutoc401000.348 Prado3b400000.188 Castro2b401000.310 Dietrich1b-lf400002.233 A ndersonrf401003.264 Maybinlf-cf411001.215 Rojasss301010.236 Brinsoncf200000.163 W ittgrenp000000--S teckenriderp000000--c-Shuckph100000.238 Guerrerop000000--T azawap000000--e-Riveraph101100.143 J .Garciap100001.000 a-Bourph-1b211101.253 T OTALS3427218 PHILADELPHIA0000100000„180 MIAMI0000010001„270 Oneoutwhenwinningrunscored. a-homeredforJ.Garciainthe6th.b-singled f orE”ininthe7th.c-poppedoutfor S teckenriderinthe8th.d-struckoutfor Ramosinthe9th.e-singledforTazawain t he10th. LOB_Philadelphia11,Miami5.2B_Hoskins (9),Santana(7),Rojas(4).3B_Maybin(1). HR_Bour(5),offE”in.RBIs_Hoskins(20), Bour(14),Rivera(1).S_E”in. Runnersleftinscoringposition_Philadelphia 6(Hoskins,Herrera,Franco2,Kingery, Florimon);Miami1(Rojas).RISP_ Philadelphia1for10;Miami1for4. Runnersmovedup_Hernandez. PHILADELPHIAIPHRERBBSONPERA E”in63 110472 1.50 Hunter.22 000110 4.15 L.Garcia.10000062.92 Morgan.20000172.61 Ramos.10 000020.69 Rios,L,3-11.12 111223 3.21 MIAMIIPHRERBBSONPERA J .Garcia65111380 1.09 Wittgren11 000111 1.50 S teckenrider10 000313 1.23 Guerrero11 000214 4.11 T azawa,W,1-111002019 6.39 Inheritedrunners-scored_L.Garcia2-0. HBP_Guerrero(Kingery).Umpires_Home, J eremieRehak;First,JamesHoye;Second, QuinnWolcott;Third,JeffKellogg.T_2:54. A _5,844(36,742).NATIONALS12,PIRATES4PITTSBURGHABRHBIBBSOAVG. Frazier2b-rf400011.237 Polancorf300000.192 Rodriguezp100001.000 c-Rodriguezph100000.152 Martecf400002.276 Bell1b312010.243 Dickersonlf411201.311 Cervellic201001.313 a-Diazph-c200001.455 Moran3b312010.294 Mercerss401002.247 Kuhlp200002.143 Glasnowp000000.000 Moroff2b211200.278 TOTALS35484311 WASHINGTONABRHBIBBSOAVG. Harperrf321310.250 Stevensonlf100001.375 Turnerss311310.286 Bautistarf-cf100000.000 Adamslf433300.296 Sanchez3b100000.214 Zimmerman1b401101.186 Kendrick2b411001.286 Taylorcf400003.214 Solisp000000--Torresp000000--Wietersc400000.200 Scherzerp321100.263 Suerop000000--b-Sierraph-rf100000.205 Difo3b-ss232120.253 TOTALS3512101246 PITTSBURGH000000202„482 WASHINGTON00114600X„12100 a-groundedoutforCervelliinthe7th.bgroundedoutforSuerointhe7th.c-”iedout forRodriguezinthe9th. E_Moran2(4).LOB_Pittsburgh7, Washington3.2B_Bell(6),Cervelli(5), Moran(6),Mercer(10),Turner(7). HR_Dickerson(4),offScherzer;Moroff(1), offTorres;Difo(1),offKuhl;Adams(4),off Kuhl;Harper(9),offKuhl;Adams(5),off Kuhl.RBIs_Dickerson2(18),Moroff2(3), Harper3(22),Turner3(10),Adams3(13), Zimmerman(14),Scherzer(2),Difo(9). SB_Kendrick(1).CS_Turner(1). Runnersleftinscoringposition_Pittsburgh 5(Frazier2,Dickerson,Moran,Rodriguez); Washington1(Zimmerman).RISP_ Pittsburgh1for7;Washington5for7. Runnersmovedup_Adams,Wieters. PITTSBURGHIPHRERBBSONPERA Kuhl,L,3-24.24 642383 5.01 Glasnow14 662136 7.71 Rodriguez2.12 000233 0.96 WASHINGTONIPHRERBBSONPERA Scherzer,W,6-1 6.132228106 1.79 Suero.22 000015 0.00 Solis11 000218 4.76 Torres12221120 7.71 Inheritedrunners-scored_Rodriguez1-1. WP_Rodriguez.Umpires_Home,Mike Estabrook;First,EricCooper;Second,Chad Fairchild;Third,BruceDreckman.T_2:58. A_23,534(41,313).BRAVES3,METS2ATLANTAABRHBIBBSOAVG. Albies2b511001.289 Acunalf512001.417 Freeman1b512200.318 Markakisrf502101.306 Suzukic502000.297 Swansonss402002.295 Flaherty3b302010.313 Sorokap300000.000 Carlep000000.000 Winklerp000000.000 b-Tuckerph101000.276 Minterp000000--Vizcainop000000--Inciartecf401000.275 TOTALS40315315 NEWYORKABRHBIBBSOAVG. Cabrera2b401002.337 Confortocf400001.209 Cespedeslf413100.252 Brucerf401000.250 Frazier3b412000.266 Gonzalez1b301011.232 1-Lagarespr000000.342 Rosarioss400002.226 Nidoc301002.185 c-Floresph100100.192 Syndergaardp200001.067 Blevinsp000000--Ramosp000000--a-Nimmoph100000.303 Lugop000000.000 d-Reyesph100000.156 TOTALS3529219 ATLANTA300000000„3150 NEWYORK000001001„290 a-poppedoutforRamosinthe7th.b-singled forWinklerinthe8th.c-groundedoutfor Nidointhe9th.d-”iedoutforLugointhe 9th. 1-ranforGonzalezinthe9th. LOB_Atlanta12,NewYork7.2B_Acuna(5), Freeman(12),Nido(1).HR_Cespedes(7), offSoroka.RBIs_Freeman2(21),Markakis (19),Cespedes(26),Flores(6). Runnersleftinscoringposition_Atlanta4 (Markakis,Soroka3);NewYork3(Cabrera, Frazier,Reyes).RISP_Atlanta3for6;New York0for7. Runnersmovedup_Albies,Syndergaard, Flores.GIDP_Gonzalez. DP_Atlanta1(Albies,Swanson,Freeman). ATLANTAIPHRERBBSONPERA Soroka,W,1-066110580 1.50 Carle00 001020.96 Winkler,H,410 000215 1.29 Minter,H,411 000114 1.98 Vizcaino,S,4-512 110117 1.98 NEWYORKIPHRERBBSONPERA Syndergaard,L,2-1 610331391 3.10 Blevins.21 000057.94 Ramos.12 000033.38 Lugo22 000223 3.31 Carlepitchedto0batterinthe7th. Inheritedrunners-scored_Ramos1-0.HBP_ Syndergaard(Swanson).WP_Vizcaino. Umpires_Home,MikeEveritt;First,Lance Barrett;Second,NicLentz;Third,BillWelke. T_2:43.A_22,527(41,922).RANGERS8,INDIANS6TEXASABRHBIBBSOAVG. DeShieldscf612102.267 Choodh321020.244 Profarss612301.250 Mazararf611201.287 Gallolf-1b612103.222 Kiner-Falefa3b614100.294 Guzman1b400002.208 a-Nunezph-lf100001.150 Centenoc100001.147 Chirinosc501002.183 2-Ruapr-lf101000.208 Robinson2b611003.176 TOTALS518158216 CLEVELANDABRHBIBBSOAVG. Lindorss612000.250 Kipnis2b512210.188 Ramirez3b602001.270 Brantleylf611400.329 Encarnaciondh502002.171 1-Davispr-dh100000.182 Alonso1b500012.222 Gomesc612002.264 Naquinrf311000.296 b-Guyerph-rf101000.167 Zimmercf410010.228 TOTALS48613637 TEXAS000020400002„8151 CLEVELAND000000204000„6130 a-struckoutforGuzmaninthe10th.bsingledforNaquininthe10th. 1-ranforEncarnacioninthe9th.2-ranfor Chirinosinthe11th. E_Fister(1).LOB_Texas10,Cleveland10. 2B_Choo(8),Profar2(7),Kiner-Falefa (4),Lindor(7),Kipnis(8),Ramirez(6). HR_DeShields(1),offClevinger;Mazara (4),offBeliveau;Gallo(9),offGoody;KinerFalefa(2),offGoody;Brantley(3),offKela. RBIs_DeShields(1),Profar3(11),Mazara 2(16),Gallo(21),Kiner-Falefa(7),Kipnis2 (9),Brantley4(14).SB_DeShields(4). Runnersleftinscoringposition_Texas 5(Profar2,Mazara,Guzman,Nunez); Cleveland5(Kipnis,Ramirez,Brantley2, Alonso).RISP_Texas3for8;Cleveland3 for16. Runnersmovedup_Kipnis,Lindor.GIDP_ Lindor,Zimmer. DP_Texas2(Robinson,Profar,Guzman), (Profar,Robinson,Gallo). TEXASIPHRERBBSONPERA Fister6.26 2024105 2.88 Diekman10 001017 4.35 Leclerc.10 000140.00 Kela15440229 6.30 Claudio,W,1-132 000031 6.00 CLEVELANDIPHRERBBSONPERA Clevinger6.27 3317105 2.82 Beliveau02 3300 1611.57 Otero1.11 000219 4.38 Belisle10 000113 5.06 Olson.21 000211 4.35 Goody,L,0-21.23 221228 5.73 McAllister.21 000211 9.58 Beliveaupitchedto3battersinthe7th. Inheritedrunners-scored_Diekman1-0, Leclerc1-0,Beliveau1-1,Goody1-0. HBP_Fister(Naquin),Beliveau(Choo).WP_ Goody.Umpires_Home,PatHoberg;First, MarkCarlson;Second,BrianKnight;Third, GerryDavis.T_4:05.A_16,356(35,225).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,29; Gardner,NewYork,24;Gregorius,NewYork,24;Judge, NewYork,24;Semien,Oakland,24;Springer,Houston, 24;Chapman,Oakland,21; Segura,Seattle,21;Trout, LosAngeles,21;3tiedat20. RBI: Gregorius,NewYork, 30;Haniger,Seattle,27; Lowrie,Oakland,27;Sanchez,NewYork,24;KDavis, Oakland,23;Machado,Baltimore,22;Martinez,Boston, 22;6tiedat21. HITS: Altuve,Houston, 41;Lowrie,Oakland,39; Machado,Baltimore,39; Moustakas,KansasCity, 35;Castellanos,Detroit,34; Correa,Houston,34;Gordon, Seattle,34;Martinez, Boston,34;Segura,Seattle, 34;Semien,Oakland,33. DOUBLES: Andujar,New York,12;Betts,Boston,11; Escobar,Minnesota,11; Pillar,Toronto,10;Cabrera, Detroit,9;Correa,Houston, 9;Kepler,Minnesota,9; Segura,Seattle,9;11tied at8. TRIPLES: Candelario, Detroit,3;Chapman,Oakland,3;11tiedat2. HOMERUNS: Gregorius, NewYork,10;Haniger, Seattle,10;Trout,LosAngeles,10;Davidson,Chicago, 9;Machado,Baltimore,9; Alonso,Cleveland,8;Betts, Boston,8;Gallo,Texas,8; Moustakas,KansasCity,8;6 tiedat7. STOLENBASES: Gordon, Seattle,10;Anderson,Chicago,8;Benintendi,Boston, 5;RDavis,Cleveland,5; Garcia,Chicago,5;Gentry, Baltimore,5;Lindor,Cleveland,5;Segura,Seattle,5; Smith,TampaBay,5;Trout, LosAngeles,5. PITCHING: Carrasco,Cleveland,4-1;Happ,Toronto, 4-1;Kluber,Cleveland, 4-1;Manaea,Oakland,4-2; McCullers,Houston,4-1; Morton,Houston,4-0;Porcello,Boston,4-0;Severino, NewYork,4-1;Snell,Tampa Bay,4-1;Tanaka,NewYork, 4-2;Velazquez,Boston,4-0; Verlander,Houston,4-0. ERA: Manaea,Oakland, 1.03;Verlander,Houston, 1.36;Morton,Houston,1.72; Cole,Houston,1.73;Lopez, Chicago,1.78;Kluber,Cleveland,2.18;Porcello,Boston, 2.23;Sale,Boston,2.31; Bauer,Cleveland,2.46;Snell, TampaBay,2.52. STRIKEOUTS: Cole,Houston, 61;Happ,Toronto,50;Verlander,Houston,48;Hamels, Texas,47;Kluber,Cleveland, 47;Bauer,Cleveland,46; Morton,Houston,45;Sale, Boston,45;3tiedat44. NATIONALLEAGUE RUNS: Albies,Atlanta, 29;Harper,Washington, 23;Blackmon,Colorado, 22;Pham,St.Louis,22; Bellinger,LosAngeles, 21;Goldschmidt,Arizona, 21;Marte,Pittsburgh,21; CTaylor,LosAngeles,21;3 tiedat20. RBI: Baez,Chicago,26; Cespedes,NewYork, 25;Pollock,Arizona,24; Franco,Philadelphia,22; Albies,Atlanta,20;Cervelli, Pittsburgh,20;Grandal,Los Angeles,20;5tiedat19. HITS: Albies,Atlanta,34; Cabrera,NewYork,34; Castro,Miami,34;Gennett, Cincinnati,34;Herrera, Philadelphia,34;Turner, Washington,33;6tiedat32. DOUBLES: Albies,Atlanta, 12;Freeman,Atlanta,11; Hosmer,SanDiego,10; Kendrick,Washington, 10;Cabrera,NewYork, 9;Contreras,Chicago,9; Dickerson,Pittsburgh, 9;Grandal,LosAngeles, 9;Martinez,St.Louis,9; Mercer,Pittsburgh,9. TRIPLES:Baez,Chicago,3; Marte,Pittsburgh,3;13tied at2. HOMERUNS: Albies,Atlanta, 9;Blackmon,Colorado,9; Pollock,Arizona,9;Harper, Washington,8;Villanueva, SanDiego,8;Baez,Chicago,7;DeJong,St.Louis, 7;Schwarber,Chicago,7; Thames,Milwaukee,7;7 tiedat6. STOLENBASES: Inciarte, Atlanta,13;Turner, Washington,12;MTaylor,Washington,9;Cain, Milwaukee,8;Marte,Pittsburgh,8;Pollock,Arizona,6; 5tiedat5. PITCHING: Scherzer,Washington,5-1;Corbin,Arizona, 4-0;Godley,Arizona,4-1; McCarthy,Atlanta,4-0; Wacha,St.Louis,4-1;Williams,Pittsburgh,4-1;17 tiedat3. ERA: Cueto,SanFrancisco, 0.84;Martinez,St.Louis, 1.43;Scherzer,Washington, 1.62;deGrom,NewYork, 2.06;Ryu,LosAngeles, 2.22;Corbin,Arizona,2.25; Williams,Pittsburgh,2.29; Bettis,Colorado,2.43; Foltynewicz,Atlanta,2.53; Nola,Philadelphia,2.58. STRIKEOUTS: Scherzer, Washington,57;Corbin, Arizona,55;deGrom,New York,48;Syndergaard,New York,46;Ray,Arizona,45; Strasburg,Washington, 43;Greinke,Arizona,42; Kershaw,LosAngeles,42; Smith,Miami,41;Martinez, St.Louis,40.THISDATEIN BASEBALLMAY2 1909: Inthesecondgameof adoubleheader,Pittsburghs HonusWagnerstolehisway aroundbasesin“rstinning ofa6-0winagainsttheChicagoCubs.Itwasthefourth timehestolesecondbase, thirdandhomeinthesame inning,aNationalLeague record.Therecordholderin theAmericanLeagueisTy Cobb,whowillpullthetrick fourtimesbetween1909 and1924.BOXSCORES ROUNDUP/MATCHUPSTigers2,Rays1: MatthewBoyd allowedoneruninsixinnings. Marlins2,Phillies1,10innings: Pinch-hitterYadielRiveraimproved his.100battingaveragewithaoneoutRBIsingleinthe10thinning. Rangers8,Indians6.12innings: Joey GalloandIsiahKiner-Falefahomered onconsecutivepitchesoffNick Goodyinthe12thinning. Braves3,Mets2: MikeSoroka pitchedsiximpressiveinningstowin hismajorleaguedebutforAtlanta, andthebabyBraveshammered NoahSyndergaardattheoutsetofa victoryovertheNewYorkMets. Brewers7,Reds6: RyanBraunhit atiebreakingdoubleandTravis Shawendedhisdeepslumpwitha two-runhomer,poweringMilwaukee toavictoryovertheCincinnatiReds inanotherresurgentnightforthe Brewersstrugglingoffense. Nationals12,Pirates4: Slumping BryceHarperwasmovedtothe leadoffspotforthe“rsttimesince 2013andrespondedwithathree-run homerthathelpedMaxScherzerwin his“fthstraightstartastheWashingtonNationalsbeatthePittsburgh Pirates. Rockies3,Cubs1: CharlieBlackmon andDavidDahlopenedthegamewith consecutivehomersoffKyleHendricks, andtheColoradoRockiescooledoffthe ChicagoCubswithavictory. LATE KansasCityatBoston N.Y.YankeesatHouston TorontoatMinnesota ChicagoWhiteSoxatSt.Louis BaltimoreatL.A.Angels OaklandatSeattle L.A.DodgersatArizona SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ColoradoAnderson(L)1-04.104-20-00.00.00 ChicagoDarvish(R)2:20p0-25.263-20-14.110.38 SanDiegoRichard(L)1-35.352-40-217.05.29 SanFranciscoHolland(L)3:45p0-35.761-40-00.00.00 PittsburghNova(R)2-13.324-20-02.04.50 WashingtonStrasburg(R)7:05p2-33.632-42-013.21.98 PhiladelphiaNola(R)3-12.583-31-321.17.59 MiamiUrena(R)7:10p0-44.910-61-012.03.00 AtlantaNewcomb(L)1-14.232-31-216.22.70 NewYorkdeGrom(R)7:10p3-02.064-22-018.03.00 MilwaukeeMiley(L)0-00.000-00-08.01.13 CincinnatiCastillo(R)7:10p1-37.852-41-013.21.98 LosAngelesRyu(L)3-02.223-20-110.06.30 ArizonaGodley(R)9:40p4-13.814-11-123.13.86AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA KansasCityDuffy(L)0-35.400-60-00.00.00 BostonPomeranz(L)1:05p0-17.271-10-013.02.08 TampaBaySnell(L)4-12.524-20-00.00.00 DetroitFulmer(R)1:10p1-22.762-30-212.24.26 TorontoStroman(R)0-38.882-30-00.00.00 MinnesotaRomero(R)1:10p0-00.000-00-00.00.00 TexasMoore(L)1-35.331-40-17.02.57 ClevelandKluber(R)1:10p4-12.184-21-014.03.86 NewYorkSeverino(R)4-12.615-10-216.17.16 HoustonKeuchel(L)8:10p1-44.002-42-117.22.04 BaltimoreBundy(R)1-32.972-41-07.02.57 LosAngelesHeaney(L)10:07p0-16.911-20-05.09.00 OaklandTBD()0-00.000-00-00.00.00 SeattlePaxton(L)10:10p1-15.124-21-016.25.40INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chicago(AL)Giolito(R)1-37.712-30-00.00.00 St.LouisMartinez(R)1:15p2-11.435-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague Cleveland7,Texas5 Boston10,KansasCity6 TampaBay3,Detroit2 Houston2,N.Y.Yankees1 Toronto7,Minnesota5 NationalLeague ChicagoCubs3,Colorado2 Washington3,Pittsburgh2 Miami8,Philadelphia4 Milwaukee6,Cincinnati5 Arizona8,L.A.Dodgers5 SanFrancisco6,SanDiego5 THURSDAYSGAMES AmericanLeague TorontoatCleveland,1:10p.m.,G1 N.Y.YankeesatHouston,2:10p.m. DetroitatKansasCity,2:15p.m. TorontoatCleveland,4:40p.m.,G2 BostonatTexas,8:05p.m. MinnesotaatChi.WhiteSox,8:10p.m. BaltimoreatL.A.Angels,10:07p.m. OaklandatSeattle,10:10p.m. NationalLeague PittsburghatWashington,1:05p.m. AtlantaatN.Y.Mets,1:10p.m. L.A.DodgersatArizona,3:40p.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,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MMachadoBal281081439.361 AltuveHou301181741.347 BettsBos24902931.344 LowrieOak281151339.339 JMartinezBos261011734.337 DanRobertsonTB22661422.333 CorreaHou291032034.330 HRamirezBos25971932.330 MSmithTB2479926.329 GregoriusNYY28982432.327 NATIONALLEAGUE PlayerGABRHPct. OHerreraPhi27991634.343 PhamStL25882230.341 CabreraNYM251002034.340 GrandalLAD24891528.315 FFreemanAtl271021932.314 DickersonPit26991631.313 CastroMia281091534.312 ArenadoCol25871227.310 CervelliPit23781024.308 MartinezStL26981030.306 ThroughApril30

PAGE 45

The Sun / Wednesday, May 2, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. Daytona (Reds) 17 8 .680 Lakeland (Tigers) 12 13 .480 Florida (Braves) 9 16 .360 Clearwater (Phillies) 9 16 .360 Dunedin (Blue Jays) 9 15 .375 Tampa (Yankees) 15 10 .600 South Division W L Pct. Charlotte (Rays) 11 14 .440 Jupiter (Marlins) 18 7 .720 Palm Beach (Cardinals) 13 12 .520 St. Lucie (Mets) 11 13 .458 Fort Myers (Twins) 11 14 .440 Bradenton (Pirates) 14 11 .560 Tuesdays Games Tampa 2, Fort Myers 1 Daytona 3, Jupiter 0 Bradenton 5, Dunedin 2 Florida 3, Palm Beach 2 St. Lucie 4, Charlotte 2 Lakeland 5, Clearwater 4 Wednesdays Games Lakeland at Clearwater, 12 a.m. Fort Myers at Tampa, 6:30 p.m. Daytona at Jupiter, 6:30 p.m. Dunedin at Bradenton, 6:30 p.m. Palm Beach at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m. Thursdays Games Clearwater at Lakeland, 6:30 p.m. Dunedin at Bradenton, 6:30 p.m. Daytona at Jupiter, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Palm Beach at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. CLEVELANDTuesday: Cleveland at Toronto, late Thursday: Cleveland at Toronto, 6 p.m. Saturday, May 5: Toronto at Cleveland, 8:30 p.m. Monday, May 7: Toronto at Cleveland, 8:30 p.m. x-Wednesday, May 9: Cleveland at Toronto, TBD x-Friday, May 11: Toronto at Cleveland, TBD x-Sunday, May 13: Cleveland at Toronto, TBDBOSTON 1, PHILADELPHIA 0Monday: Boston 117, Philadelphia 101 Thursday: Philadelphia at Boston, 8:30 p.m. Saturday, May 5: Boston at Philadelphia, 5 p.m. Monday, May 7: Boston at Philadelphia, 6 p.m. x-Wednesday, May 9: Philadelphia at Boston, TBD x-Friday, May 11: Boston at Philadelphia, TBD x-Sunday, May 13: Philadelphia at Boston, TBDWESTERN CONFERENCE GOLDEN STATE 1, NEW ORLEANS 0Saturday: Golden State 123, New Orleans 101 Tuesday: New Orleans at Golden State, late Friday: Golden State at New Orleans, 8 p.m. Sunday, May 6: Golden State at New Orleans, 3:30 p.m. x-Tuesday, May 8: New Orleans at Golden State, TBD x-Thursday, May 10: Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDHOUSTON 1, UTAH 0Sunday: Houston 110, Utah 96 Today: Utah at Houston, 8 p.m. Friday: Houston at Utah, 10:30 p.m. Sunday, May 6: Houston at Utah, 8 p.m. x-Tuesday, May 8: Utah at Houston, TBD x-Thursday, May 10: Houston at Utah, TBD x-Monday, May 14: Utah at Houston, TBDODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -180 Colorado +165 at San Francisco -140 San Diego +130 at Washington -196 Pittsburgh +181 at New York -170 Atlanta +158 Philadelphia -157 at Miami +147 at Cincinnati -125 Milwaukee +115 at Arizona -130 Los Angeles +120American Leagueat Boston -196 Kansas City +181 Tampa Bay -106 at Detroit -104 at Minnesota -105 Toronto -105 at Cleveland -310 Texas +280 at Houston -110 New York +100 at Los Angeles -135 Baltimore +125 at Seattle -174 Oakland +162Interleagueat St. Louis -250 Chi. W. Sox +220NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Houston 11 204 UtahThursdayPhiladelphia 3 207 at BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Boston -138 Tampa Bay +128 at San Jose -130 Vegas +120 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Reinstated OF Mark Trumbo from the 10-day DL. Recalled INF Engelb Vielma from Norfolk (IL). Placed INF Luis Sardias on the 10-day DL, retroactive to April 29. KANSAS CITY ROYALS „ Optioned SS Adalberto Mondesi to Omaha (PCL). LOS ANGELES ANGELS „ Placed RHP Keynan Middleton on 10-day DL, retroactive to April 29. Recalled RHP Eduardo Paredes from Salt Lake (PCL). MINNESOTA TWINS „ Placed 3B Miguel Sano on the 10-day DL, retroactive to April 28. Selected the contract of INF Gregorio Petit from Rochester (IL). Returned Rule 5 draft pick RHP Tyler Kinley to Miami. NEW YORK YANKEES „ Agreed to terms with RHP David Hale on a minor league contract. SEATTLE MARINERS „ Recalled OF Guillermo Heredia and RHP Casey Lawrence from Tacoma (PCL). Placed RHPs Dan Altavilla and Erasmo Ramrez, on the 10-day DL, retroactive to April 30. TAMPA BAY RAYS „ Recalled LHP Ryan Yarbrough from Durham (IL). Placed RHP Yonny Chirinos on the 10-day DL, retroactive to April 29. TEXAS RANGERS „ Sent RHP Ricardo Rodriguez on injury rehab assignment to Frisco (TL). TORONTO BLUE JAYS „ Placed LF Randal Grichuk on the 10-day DL. Recalled SS Gift Ngoepe from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Traded LHP Colin Poche and RHP Sam McWilliams to Tampa Bay Rays to complete an earlier trade for OF Steven Souza. ATLANTA BRAVES „ Selected the contract of RHP Mike Soroka from Gwinnett (IL). Optioned RHP Chase Whitley to Gwinnett. COLORADO ROCKIES „ Selected the contract of INF Daniel Castro from Albuquerque (PCL). Optioned INF Ryan McMahon to Albuquerque. Transferred LHP Zac Rosscup to the 60-day DL. LOS ANGELES DODGERS „ Recalled LHP Edward Paredes from Oklahoma City (PCL). Optioned RHP Brock Stewart to Oklahoma City. MIAMI MARLINS „ Sent SS JT Riddle on a rehab assignment to New Orleans (PCL). MILWAUKEE BREWERS „ Recalled RF Brett Phillips from Colorado Springs (PCL). Optioned RHP Brandon Woodruff to Colorado Springs. PHILADELPHIA PHILLIES „ Recalled RHP Zach E” in from Lehigh Valley (IL). Optioned RHP Jake Thompson to Lehigh Valley. PITTSBURGH PIRATES „ Sent RHP Joe Musg rove on a rehab assignment to Bradenton (FSL). ST. LOUIS CARDINALS „ Recalled 1B Luke Voit from Memphis (PCL). Optioned RHP Mike Mayers to Memphis.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP Enoli Paredes was transferred from extended spring training to the team and RHP Colin McKee was assigned to Buies Creek (Carolina).American AssociationWICHITA WINGNUTS „ Announced RHPs Kevin Hilton and Josh Lang; C Brent Dean and INF Luis Jimenez cleared waivers and are free agents.Can-Am LeagueROCKLAND BOULDERS „ Signed OF Kevin Krause.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Clinton Hollon. Released C John Fidanza. LAKE ERIE CRUSHERS „ Signed RHP Juan Perez and OF Dalton Wheat. Released C Jesse Baker. SCHAUMBURG BOOMERS „ Released 1B Ryan Rodriguez. SOUTHERN ILLINOIS MINERS „ Signed RHP George Capen, Cs Jerry Chavarria and Russell Clark, LHP Billy Grif“ n, INF Trevor Rucker, and OFs Kurt Wertz, Jr. and Erik Williams.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Named J.B. Bickerstaff coach.FOOTBALLNational Football LeagueNFL „ Suspended Oakland OL Vadal Alexander the “ rst four regular-season games for a violation of the league policy on performance-enhancing drugs. ARIZONA CARDINALS „ Released CB Jarell Carter, CB C.J. Goodwin, RB Darius Victor and LS Drew Williams. Waived/injured LB Gabe Martin. ATLANTA FALCONS „ Agreed to terms with QB Kurt Benkert; RBs Demario Richard, Justin Crawford and Malik Williams; FBs Daniel Marx and Luke McNitt; C J.C. Hassenauer; OT Matt Gono; G Salesi Uhatafe; TEs Jake Roh and Troy Mangen; WRs Christian Blake, Detrich Clark, Devin Gray, Dontez Byrd and Lamar Jordan; DTs Jacob Tuioti-Mariner and Jon Cunningham; DE Mackendy Cheridor; LB Emmanuel Smith; LBs Anthony Winbush, Emmanuel Ellerbee and Richard Jarvis; CB Joseph Putu; Ss Chris Lammons and Secdrick Cooper and K David Marvin. BUFFALO BILLS „ Announced the resignation of president and NHL Buffalo Sabres president Russ Brandon. Named Kim Pegula president of the NFL Buffalo Bills and NHL Buffalo Sabres. DENVER BRONCOS „ Signed WR John Diarse, LB Jeff Holland, OT Leon Johnson, RB Phillip Lindsay, NT Lowell Lotulelei, DB Trey Marshall, G Austin Schlottmann and WR Jimmy Williams. HOUSTON TEXANS „ Released OT Jake Rodgers. INDIANAPOLIS COLTS „ Waived LB Jermaine Grace, RB Matt Jones, WR Justice Liggins, NT Joey Mbu, DE Arthur Miley and LB Darnell Sankey. Waived-injured DT Johnathan Calvin. Signed K Michael Badgley; Ss Chris Cooper and George Odum; WR Steve Ishmael; DT Tomasi Laulile; LBs Skai Moore and William Ossai; and CB Robert Jackson, Lashard Durr and Henre Toliver. SAN FRANCISCO 49ERS „ Signed S Corey Grif“ n, CBs Tarvarus McFadden and Emmanuel Moseley, and OL Najee Toran. TENNESSEE TITANS „ Claimed LB Gimel President off waivers by the Houston Texans.Canadian Football LeagueEDMONTON ESKIMOS„ Released LB Rodney Butler, WR AJ Cruz, DL DeVonte Fields, RB Marion Grice, LB Kevin Jackson, DL Kalonji Kashama, LB Doug Parrish, DB David Stevenson and RB Travon Van. WINNIPEG BLUE BOMBERS „ Signed DE Larry Webster and WR Brett Blaszko. Released WRs Marcus Leak, LDamian Washington, Garry Brown, Jerome Lane and Mitchell Baines; RBs Cierre Wood and Zach Bauman; QB Tyler Stewart; LB Cody Prewitt; and DBs Sam Brown, Robert Porter, Tevin Homer, Antoine Johnson, Kevin Short and Malik Foreman.HOCKEYNational Hockey LeagueLOS ANGELES KINGS „ Signed F Brad Morrison to a three-year entry-level contract.American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Agreed to terms with F Ryan Hitchcock on a two-year contract.ECHLECHL „ Suspended Idahos Jefferson Dahl one game and “ ned him an undisclosed amount for his actions in an April 29 game at Colorado. Fined Toledos Mike Embach an undisclosed amount for his actions in an April 29 against Fort Wayne.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed D Ethan Kutler.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, PITTSBURGH 1April 26: Pittsburgh 3, Washington 2 Sunday: Washington 4, Pittsburgh 1Tuesday: Washington 4, Pittsburgh 3Thursday: Washington at Pittsburgh, 7 p.m.Saturday, May 5: Pittsburgh at Washington, TBDx-Monday, May 7: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDCAPITALS 4, PENGUINS 3WASHINGTON 0 2 2 „ 4 PITTSBURGH 0 3 0 „ 3First Period„None. Penalties„Connolly, WSH, (tripping), 3:56; Hornqvist, PIT, (tripping), 4:39; Oshie, WSH, (holding), 7:47; Letang, PIT, (interference), 16:30; Malkin, PIT, (tripping), 18:50. Second Period„1, Washington, Carlson 2 (Backstrom, Ovechkin), 0:48 (pp). 2, Pittsburgh, Guentzel 8 (Crosby, Schultz), 4:33. 3, Pittsburgh, Hornqvist 4 (Kessel, Malkin), 6:49 (pp). 4, Washington, Stephenson 2 (Backstrom, Oshie), 11:04. 5, Pittsburgh, Crosby 8 (Letang, Guentzel), 16:27. Penalties„Orpik, WSH, (hooking), 5:36; Ovechkin, WSH, (cross checking), 13:15; Wilson, WSH, (unsportsmanlike conduct), 13:15; Oleksiak, PIT, (cross checking), 13:15; Kuhnhackl, PIT, (holding stick), 15:55; Kempny, WSH, (hooking), 15:55; Pittsburgh bench, served by Sheary (too many men on the ice), 18:58. Third Period„6, Washington, Niskanen 1 (Orlov, Wilson), 5:06. 7, Washington, Ovechkin 8 (Backstrom), 18:53. Penalties„None. Shots on Goal„Washington 7-5-10„22. Pittsburgh 9-10-3„22. Power -play opportunities„Washington 1 of 4; Pittsburgh 1 of 4. Goalies„Washington, Holtby 6-2 (22 shots-19 saves). Pittsburgh, Murray 5-4 (22-18). A„18,634 (18,387). T„2:39. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Greg Devorski, Ryan Gibbons.BOSTON 1, TAMPA BAY 1Saturday: Boston 6, Tampa Bay 2Monday: Tampa Bay 4, Boston 2 Today: Tampa Bay at Boston, 7 p.m.Friday: Tampa Bay at Boston, 7 p.m.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 WINNIPEG 1, NASHVILLE 1April 27: Winnipeg 4, Nashville 1Sunday: Nashville 5, Winnipeg 4, 2OT Tuesday: Nashville at Winnipeg, late Thursday: Nashville at Winnipeg, 9:30 p.m. Saturday, May 5: Winnipeg at Nashville, TBD x-Monday, May 7: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 2, SAN JOSE 1April 26: Vegas 7, San Jose 0Saturday: San Jose 4, Vegas 3, 2OT Monday: Vegas 4, San Jose 3, OT Today: Vegas at San Jose, 10 p.m. Friday: San Jose at Vegas, 10 p.m. x-Sunday, May 6: Vegas at San Jose, TBD x-Tuesday, May 8: San Jose at Vegas, TBDECHL PLAYOFF GLANCEBy The Associated Press All Times Eastern Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 2, Manchester 1 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester at Adirondack, 7:00 p.m. Sunday, May 6: Adirondack at Manchester, 6:00 p.m. x-Monda y, Ma y 7: Adirondack at Manchester 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. South Division Florida 2, Orlando 0 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida at Orlando, 7:00 p.m. Friday, May 4: Florida at Orlando, 7:00 p.m. x-Sunday, May 6: Florida at Orlando, 1:30 p.m. x-Tuesday, May 8: Orlando at Florida, 7:30 p.m. x-Wednesday, May 9: Orlando at Florida, 7:30 p.m. Western Conference Central Division Toledo 1, Fort Wayne 1 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo at Fort Wayne, 7:30 p.m. Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. 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 Colorado 2, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 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.HORSE RACINGKENTUCKY DERBY ODDSField for Saturdays 144nd Kentucky Derby, with post position, horses name, jockeys name and opening odds: PP Horse Jockey Odds 1. Firenze Fire Paco Lopez 50-1 2. Free Drop Billy Robby Albarado 30-1 3. Promises Ful“ lled Corey Lanerie 30-1 4. Flameway JoseLezcano 30-1 5. Audible Javier Castellano 8-1 6. Good Magic Jose Ortiz 12-1 7. Justify Mike Smith 3-1 8. Lone Sailor James Graham 50-1 9. Hofburg Irad Ortiz Jr. 20-1 10. My Boy Jack Kent Desormeaux 30-1 11. Bolt dOro Victor Espinoza 8-1 12. Enticed Junior Alvarado 30-1 13. Bravazo Luis Contreras 50-1 14. Mendelssohn Ryan Moore 5-1 15. Instilled Regard Drayden Van Dyke 50-1 16. Magnum Moon Luis Saez 6-1 17. Solomini Flavien Prat 30-1 18. Vino Rosso John Velazquez 12-1 19. Noble Indy Florent Geroux 30-1 20. Combatant Ricardo Santana Jr. 50-1 AE. Blended Citizen Kyle Frey 50-1 Trainers (by post position): 1, Jason Servis. 2, Dale Romans. 3, Dale Romans. 4, Mark Casse. 5, Todd Pletcher. 6, Chad Brown. 7, Bob Baffert. 8, Thomas Amoss. 9, William Mott. 10, Keith Desormeaux. 11, Mick Ruis. 12, Kiaran McLaughlin. 13, D. Wayne Lukas. 14, A P OBrien. 15, Jerry Hollendorfer. 16, Todd Pletcher. 17, Bob Baffert. 18, Todd Pletcher. 19, Todd Pletcher. 20, Steven Asmussen. AE, Doug ONeill. Owners (by post position): 1, Mr. Amore Stable. 2, Albaugh Family Stables LLC. 3, Robert J. Baron. 4, John C. Oxley. 5, WinStar Farm LLC, China Horse Club International Ltd. and SF Racing LLC. 6, e Five Racing Thoroughbreds and Stonestreet Stables LLC. 7, China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 8, Tom Benson. 9, Juddmonte Farms Inc. 10, Dont Tell My Wife Stables and Monomoy Stables, LLC. 11, Ruis Racing LLC. 12, Godolphin Racing LLC. 13, Calumet Farm. 14, Derrick Smith, Mrs. John Magnier & Michael Tabor. 15, OXO Equine LLC. 16, Lawana and Robert Low. 17, Zayat Stables LLC. 18, Repole Stable and St. Elias Stable. 19, WinStar Farm LLC and Repole Stable. 20, Winchell Thoroughbreds LLC and Willis Horton Racing LLC. AE, Greg Hall and Sayjay Racing, LLC. Weights: 126 pounds. Distance: 1 1-4 miles. Purse: $2,192,800. First place: $1,432,000. Second place: $400,000. Third place: $200,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDTTENNISATP WORLD TOURBMW OPENTuesday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundJan-Lennard Struff, Germany, def. Daniel Masur, Germany, 7-6 (1), 6-4. Yannick Maden, Germany, def. Yuichi Sugita (8), Japan, 4-6, 7-6 (9), 6-2. Philipp Kohlschreiber (6), Germany, def. Ivo Karlovic, Croatia, 7-5, 6-4. Mischa Zverev, Germany, def. Andreas Haider-Maurer, Austria, 6-4, 6-3. Mirza Basic, Bosnia-Herzegovina, def. Gael Mon“ ls (7), France, 6-2, 3-6, 6-3. Maximilian Marterer, Germany, def. Dustin Brown, Germany, 5-6 retired. Marton Fucsovics, Hungary, def. Guido Pella, Argentina, 6-4, 7-5. Marco Cecchinato, Italy, def. Fabio Fognini (5), Italy, 5-7, 6-3, 6-2. Casper Ruud, Norway, def. Marius Copil, Romania, 7-6 (3), 6-3.Mens Doubles First RoundLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 7-6 (3), 3-6, 10-4. Nikola Mektic, Croatia, and Alexander Peya (3), Austria, def. Matthias Bachinger and Yannick Hanfmann, Germany, 6-2, 6-3. Ivan Dodig, Croatia, and Rajeev Ram (2), United States, def. Fabrice Martin, France, and Purav Raja, India, 5-7, 6-2, 10-6.MILLENNIUM ESTORIL (PORTUGAL) OPENTuesday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundRoberto Carballes Baena, Spain, def. Bjorn Fratangelo, United States, 7-6 91), 6-3. Simone Bolelli, Italy, def. Joao Domingues, Portugal, 6-3, 6-2. Ricardo Ojeda Lara, Spain, def. Frederico Ferreira Silva, Portugal, 6-4, 7-5. Nicolas Kicker, Argentina, def. Tim Smyczek, United States, 6-2, 6-2. Joao Sousa, Portugal, def. Daniil Medvedev (8), Russia, 7-6 (1), 7-5. Federico Delbonis, Argentina, def. Albert Ramos-Vinolas (5), Spain, 6-2, 6-4. Cameron Norrie, Britain, def. Robin Haase (6), Netherlands, 6-4, 3-6, 6-3. Stefanos Tsitsipas, Greece, def. Pablo Andujar, Spain, 7-6 (2), 6-3. Nicolas Jarry, Chile, def. Leonardo Mayer (7), Argentina, 3-6, 7-6 (7), 6-4.Mens Doubles First RoundAlex de Minaur and Lleyton Hewitt, Australia, def. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, 6-4, 6-4. Gastao Elias and Pedro Sousa, Portugal, def. Jonathan Erlich, Israel, and Scott Lipsky, United States, 2-6, 6-2, 11-9.TEB BNP PARIBAS ISTANBUL OPENTuesday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles First RoundJeremy Chardy, France, def. Nikoloz Basilashvili (8), Georgia, 7-5, 6-3. Rogerio Dutra Silva, Brazil, def. Radu Albot, Moldova, 6-4, 6-4. Thiago Monteiro, Brazil, def. Gerald Melzer, Austria, 6-2, 3-6, 6-1. Jiri Vesely (7), Czech Republic, def. Daniel GimenoTraver, Spain, 6-3, 6-1. Dusan Lajovic, Serbia, def. John Millman, Australia, 6-4, 6-0. Thomas Fabbiano, Italy, def. Mikhail Youzhny, Russia, 6-1, 6-1. Malek Jaziri, Tunisia, def. Marsel Ilhan, Turkey, 6-1, 6-2.Doubles First RoundMarcin Mat kowski, Poland, and Divij Sharan (2), India, def. Radu Albot, Moldova, and Nikoloz Basilashvili, Georgia, 7-5, 6-3. Dusan La j ovic and Viktor Troicki Serbia def. Matteo Berrettini and Paolo Lorenzi, Italy, 6-2, 6-2. Romain Arneodo, Monaco, and Hugo Nys, France, def. Hans Podlipnik-Castillo, Chile, and Andrei Vasilevski (3), Belarus, 6-2, 6-4. Ken and Neal Skupski (4), Britain, def. Cem Ilkel, Turkey, and Bernard Tomic, Australia, 7-5, 6-1.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMTuesday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundElise Mertens (1), Belgium, def. Kristina Kucova, Slovakia, 6-0, 6-0. Ajla Tomljanovic, Australia, def. Silvia SolerEspinosa, Spain, 6-2, 3-6, 6-1. Aleksandra Krunic (7), Serbia, def. Lara Arruabarrena, Spain, 6-2, 6-7 (0), 6-2. Magdalena Frech, Poland, def. Christina McHale, United States, 7-5, 7-5. Alexandra Dulgheru, Romania, def. Timea Babos (4), Hungary, 2-6, 7-6 (7), 7-5. Laura Siegemund, Germany, def. Ana Bogdan, Romania, 6-4, 6-1. Katarina Zavatska, Ukraine, def. Diae El Jardi, Morocco, 6-2, 6-3. Ajla Tomljanovic, Australia, def. Silvia SolerEspinosa, Spain, 6-2, 3-6, 6-1. Tamara Zidansek, Slovenia, def. Magda Linette, Poland, 6-4, 6-2. Paula Badosa Gibert, Spain, def. Fiona Ferro, France 5-7, 6-4, 6-0. Polona Hercog, Slovenia, def. Dominika Cibulkova (2), Slovakia, 2-6, 7-5, 6-4. Hsieh Su-wei (8), Taiwan, def. Bethanie Mattek-Sands, United States, 3-6, 7-6 (3), 6-1.Womens Doubles First RoundAlicja Rosolska, Poland, and Abigail Spears (2), United States, def. Kaitlyn Christian and Sabrina Santamaria, United States, 6-3, 6-2. Monique Adamczak, Australia, and Xenia Knoll (3), Switzerland, def. Sada Nahimana, Burundi, and Sandra Samir, Egypt, 6-3, 6-3. Lizette Cabrera, Australia, and Jana Fett, Croatia, def. Silvia Soler-Espinosa, Spain, and Maryna Zanevska, Belgium, vs. 6-3, 6-2. Barbora Krejcikova, Czech Republic, and Anna Smith (1), Britain, def. Basak Eraydin and Ipek Soylu, Turkey, 6-2, 6-3.J&T BANKA PRAGUE OPENTuesday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundPetra Kvitova (2), Czech Republic, def. Tereza Smitkova, Czech Republic, 6-1, 6-3. Antonia Lottner, Germany, def. Mona Barthel, Germany, 6-0, 7-5. Zhang Shuai (6), China, def. Stefanie Voegele, Switzerland, 6-4, 7-5. Camila Giorgi, Italy, def. Barbora Strycova (5), Czech Republic, 6-0, 2-6, 6-2. Mihaela Buzarnescu (7), Romania, def. Beatriz Haddad Maia, Brazil, 6-1, 7-5. Elena-Gabriela Ruse, Romania, def. Bernarda Pera, United States, 2-6, 6-1, 7-5. Kristyna Pliskova, Czech Republic, def. Aliaksandra Sasnovich (9), Belarus, 7-6 (5), 6-3. Denisa Allertova, Czech Republic, def. Patty Schnyder, Switzerland, 6-4, 6-4. Jasmine Paolini, Italy, def. Daria Kasatkina (3), Russia, 7-6 (6), 6-3.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke (3), Czech Republic, def. Petra Krejsova and Jesika Maleckova, Czech Republic, 2-6, 6-4, 10-4. Barbora Stefkova and Barbora Strycova, Czech Republic, def. Veronika Kudermetova, Russia, and Olga Savchuk (5), Ukraine, 6-3, 7-5. Misaki Doi, Japan, and Cornelia Lister, Sweden, def. Liang Chen and Zhang Shuai, China, 7-5, 6-7 (1), 10-8. Priscilla Hon, Australia, and Yana Sizikova, Russia, def. Maria Irigoyen, Argentina, and Reka-Luca Jani, Hungary, 7-5, 6-2.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 6 1 2 20 19 10 Atlanta United FC 6 1 1 19 21 9 Orlando City 5 2 1 16 16 13 New England 4 2 2 14 13 8 Columbus 4 3 2 14 13 10 New York 4 3 0 12 17 10 Chicago 2 3 2 8 11 12 Philadelphia 2 3 2 8 6 10 Montreal 2 6 0 6 10 21 D.C. United 1 4 2 5 8 13 Toronto FC 1 4 1 4 6 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 5 2 2 17 20 12 Los Angeles FC 5 2 0 15 17 13 Vancouver 4 4 1 13 10 17 FC Dallas 3 1 3 12 10 6 LA Galaxy 3 4 1 10 10 13 Real Salt Lake 3 4 1 10 9 16 Minnesota United 3 5 0 9 11 16 Houston 2 3 2 8 15 11 Colorado 2 3 2 8 10 10 Portland 2 3 2 8 12 14 San Jose 1 4 2 5 12 15 Seattle 1 4 1 4 5 9 3 points for victory, 1 point for tieApril 27Vancouver 2, Real Salt Lake 0Saturday, April 28Atlanta United FC 4, Montreal 1 Chicago 2, Toronto FC 2, tie Philadelphia 3, D.C. United 2 Columbus 2, San Jose 1 New England 1, Sporting Kansas City 0 Minnesota United 2, Houston 1 New York Red Bulls 3, LA Galaxy 2Sunday, April 29Orlando City 2, Colorado 1 New York City FC 3, FC Dallas 1 Los Angeles FC 1, Seattle 0Fridays GamePhiladelphia at Toronto FC, 8 p.m.Saturdays GamesNew England at Montreal, 1 p.m. New York City FC at New York, 2 p.m. Vancouver at Minnesota United, 2 p.m. Columbus at Seattle, 4 p.m. FC Dallas at Los Angeles FC, 4 p.m. Atlanta United FC at Chicago, 8:30 p.m. Colorado at Sporting Kansas City, 8:30 p.m. LA Galaxy at Houston, 8:30 p.m. Portland at San Jose, 10:30 p.m.Sundays GameReal Salt Lake at Orlando City, 5 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 5 0 1 16 11 4 Chicago 2 1 3 9 9 6 Portland 2 1 2 8 7 6 Seattle 2 1 1 7 4 3 Washington 1 2 2 5 7 8 Orlando 1 2 2 5 4 6 Utah 0 1 4 4 3 4 Houston 0 3 2 2 1 7 Sky Blue FC 0 2 1 1 1 3 3 points for victory, 1 point for tie.Saturday, April 28North Carolina 2, Houston 0 Chicago 1, Washington 1 Seattle 1, Orlando 1 Portland 1, Utah 1Wednesdays GameOrlando at Chicago, 7:30 p.m.Saturdays GamesSeattle at Portland, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Washington at Utah, 9 p.m.Sundays GameChicago at North Carolina, 3 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg Tuesday, April 24Liverpool (England) 5, Roma (Italy) 2Wednesday, April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg TuesdayReal Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateTodayRoma (Italy) vs. Liverpool (England), 2:45 p.m. 2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) GOLFUPCOMING TOURNAMENTSPGA TOUR WELLS FARGO CHAMPIONSHIPSite: Charlotte, N.C. Course: Quail Hollow Club. Yardage: 7,554. Par: 71. Purse: $7.7 million. Winners share: $1,386,000. Television: Thursday-Friday, 2-6 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Brian Harman. Last week: Billy Horschel and Scott Piercy won the Zurich Classic. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods is playing Quail Hollow for the “ rst time since 2012. It is the only regular PGA Tour event where he has missed the 36-hole cut twice. ... Justin Thomas won the PGA Championship last summer at Quail Hollow. He likely needs at least a 12th-place “ nish to reach No. 1 in the world. ... The last player to win on the same course where he won a major the previous year was Jack Nicklaus in the 1973 Bing Crosby National Pro-am at Pebble Beach. ... Harman won last year at Eagle Point in Wilmington. ... Two-time Wells Fargo winner Rory McIlroy, Rickie Fowler and Woods are playing for the “ rst time since the Masters. ... Lucas Glover in 2011 is the only player to post all four rounds in the 60s at Quail Hollow since the tournament began in 2003. ... The “ eld features six of the top 10 in the world ranking, although Thomas is the only player from the top 5 at Quail Hollow. ... Dustin Johnson, runner-up by one shot last year at Eagle Point, is not playing. He has missed the cut twice in three appearances when the tournament was at Quail Hollow, most recently in 2011. Next week: The Players Championship. Online: www.pgatour.comLPGA TOUR VOLUNTEERS OF AMERICA TEXAS CLASSICSite: The Colony, Texas. Course: Old American GC. Yardage: 6,475. Par: 71. Purse: $1.3 million. Winners share: $195,000. Television: Thursday-Friday, 10:30 a.m. to 1:30 p.m. (Golf Channel); Saturday-Sunday, 5:30-8 p.m. (Golf Channel). Defending champion: Haru Nomura. Last week: Lydia Ko won the LPGA Mediheal Championship. Race to CME Globe leader: Inbee Park. Notes: Ko ended the longest drought of her career, going 43 starts on the LPGA Tour without a win until the LPGA Mediheal Championship. It was her third victory at Lake Merced. ... Ko was the 10th player to win in 10 events on the LPGA Tour schedule this year. ... Of the 15 times Ko has won on the LPGA Tour, “ ve were in California. Three were at Lake Merced, one at Aviara (Kia Classic) and one at Rancho Mirage (ANA Inspiration). ... Nomura had to go six playoff holes last year to defeat Cristie Kerr. ... Inbee Park is a two-time winner of the tournament since it began in 2013. ... Stacy Lewis announced last week she is expecting her “ rst child on Nov. 3. She plans to play through the Marathon Classic in July before taking the rest of the year off. That means she will miss the “ nal two majors in England and France. ... Lewis is the fourth player to announce she is pregnant this year, joining Gerina Piller, Brooke Pancack and Suzann Pettersen. ... Jessica Korda, who tied for third at Lake Merced, leads the LPGA Tour in scoring average and putts per greens in regulation. Next tournament: Kingsmill Championship on May 17-20. Online: www.lpga.comPGA TOUR CHAMPIONS INSPERITY INVITATIONALSite: The Woodlands, Texas. Course: TPC Woodlands. Yardage: 7,018. Par: 72. Purse: $2.2 million. Winners share: $330,000. Television: Friday, 6-8 p.m. (Golf Channel); Saturday-Sunday, 3-5:30 p.m. (Golf Channel). Defending champion: John Daly. Last tournament: Kirk Triplett and Paul Broadhurst won the Bass Pro Shops Legends of Golf at Big Cedar Lodge. Schwab Cup leader: Steve Stricker. Notes: Daly won his “ rst PGA Tour Champions event last year. The last time he was defending champion on any tour was at the 2005 Buick Invitational at Torrey Pines, where he tied for 72nd. ... Of the players in the “ eld, Jay Haas (1987), Fred Funk (1992) and Mark Brooks (1996) won the Houston Open at the TPC Woodlands. ... Vijay Singh, who won the “ nal year the Houston Open was held at TPC Woodlands, is playing the PGA Tour this week at Quail Hollow, where he also was a past champion. ... Steve Stricker is taking off from both tours this week. ... Bernhard Langer has earned $472,721 this year, the most of anyone on the PGA Tour Champions who has yet to win a tournament. ... Stricker (1) and Singh (3) are the only players from the top 20 not playing the tournament. ... Colin Montgomerie went to college at Houston Baptist. Next tournament: Regions Tradition on May 17-20. Online: www.pgatour.com/championsEUROPEAN TOUR GOLFSIXESSite: St. Albans, England. Course: Centurion Club. Yardage: 2,335. Par: 24. Purse: 1 million euros. Winners share: 100,000 euros each. Television: Saturday, 7 a.m. to 1 p.m. (Golf Channel); Sunday, 7:30 a.m. to 1 p.m. (Golf Channel). Defending champion: Thorbjorn Olesen and Lucas Bjerregaard of Denmark. Last week: Alexander Bjork won the Volvo China Open. Notes: In its second year, the two-player teams play a six-hole course in greensomes format. Each player hits a tee shot, the best one is chosen and its alternate shot from there. Four countries will be divided among four groups on Saturday. The top two from each group advance to the three rounds of knockout play on Sunday. ... England has an all-womens team in Georgia Hall and Charley Hull. Carlota Ciganda and Mel Reid are playing for a European womens team. The other mixed team are Ryder Cup and Solheim Cup captains Thomas Bjorn and Catriona Matthew. ... Suzann Pettersen withdrew because she is expecting her “ rst child. Ciganda replaced her. ... Daniel Im and David Lipsky are playing for the United States. ... Kiradech Aphibarnrat of Thailand (No. 32) is the highest-ranked player in the “ eld. He is playing with Thongchai Jaidee. Next week: Rocco Forte Sicilian Open. Online: www.europeantour.comWEB.COM TOURLast week: Jose de Jesus Rodriguez won the United Leasing & Finance Championship. Next week: Knoxville Open. Money leader: Sungjae Im. Online: www.pgatour.com/webcomOTHER TOURS MENAsian Tour: GS Caltex Maekyung Open, Namseoul CC, Seoul, South Korea. Defending champion: Sang-hee Lee. Online: www. asiantour.com Challenge Tour: Challenge de Espana, Izki Golf, Urturi, Spain. Defending champion: Victor Perez. Online: www.europeantour.com/ challengetour PGA Tour Latinoamerica: BMW Jamaica Classic, Cinnamon Hill GC, Montego Bay, Jamaica. Defending champion: Jared Wolfe. Online: www.pgatour.com/la/en PGA Tour China: Changsha Championship, Hunan Dragon Lake International GC, Changsha, China. Defending champion: New tournament. Online: www.pgatour.com/chinaWOMENSymetra Tour: IOA Invitational, Atlanta National GC, Milton, Ga. Defending champion: New tournament. Online: www.symetratour. com Korean LPGA: KyoChon Honey Ladies Open, Elysian Gangchon GC, Chuncheon, South Korea. Defending champion: Hae Rym Kim. Online: www.klpga.co.kr Japan LPGA: World Ladies Championship Salonpas Cup, Ibaraki GC (West Course), Ibaraki, Japan. Defending champion: Ha-neul Kim. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through April 29 1. Kyle Busch, 447 2. Joey Logano, 417 3. Kevin Harvick, 366 4. Clint Bowyer, 33 5. Kurt Busch, 320 6. Brad Keselowski, 317 7. Denny Hamlin, 314 8. Ryan Blaney, 313 9. Martin Truex Jr., 303 10. Kyle Larson, 280 11. Aric Almirola, 278 12. Alex Bowman, 238 13. Erik Jones, 234 14. Jimmie Johnson, 230 15. Ricky Stenhouse Jr., 217 16. Ryan Newman, 214 17. Austin Dillon, 210 18. Chase Elliott, 209 19. Paul Menard, 206 20. William Byron, 202NASCAR XFINITY POINTS LEADERS Through April 28 1. Elliott Sadler, 356 2. Tyler Reddick, 316 3. Justin Allgaier, 309 4. Christopher Bell, 307 5. Cole Custer, 299 6. Daniel Hemric, 297 7. Spencer Gallagher, 277 8. Brandon Jones, 269 9. Ryan Truex, 251 10. Matt Tifft, 235 11. Ryan Reed, 234 12. Ross Chastain, 185 13. Austin Cindric, 178 14. Michael Annett, 173 15. Ryan Sieg, 164 16. Kaz Grala, 155 17. Garrett Smithley, 151 18. Alex Labbe, 150 19. John Hunter Nemechek, 147 20. Jeremy Clements, 139NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through March 26 1. Johnny Sauter, 181 2. Grant En“ nger, 152 3. Brett Mof“ tt, 150 4. Ben Rhodes, 148 5. Noah Gragson, 146 6. Stewart Friesen, 122 7. Matt Crafton, 122 8. Myatt Snider, 118 9. Dalton Sargeant, 118 10. Austin Hill, 100 11. Justin Haley, 95 12. Spencer Davis, 94 13. Cody Coughlin, 87 14. Justin Fontaine, 82 15. Wendell Chavous, 81 16. Austin Wayne Self, 76 17. Jordan Anderson, 70 18. Robby Lyons, 67 19. Joe Nemechek, 65 20. Norm Benning, 49INDYCAR POINTS LEADERS Through April 231. Josef Newgarden, 158 2. Alexander Rossi, 145 3. Sebastien Bourdais, 119 4. Graham Rahal, 119 5. James Hinchcliffe, 118 6. Ryan Hunter-Reay, 113 7. Scott Dixon, 107 8. Robert Wickens, 97 9. Marco Andretti, 88 10. Will Power, 81 11. Ed Jones, 79 12. Tony Kanaan, 79 13. Zach Veach, 77 14. Takuma Sato, 70 15. Simon Pagenaud, 66 16. Spencer Pigot, 61 17. Gabby Chaves, 55 18. Matheus Leist, 51 19. Charlie Kimball, 50 20. Max Chilton, 44FORMULA ONE POINTS LEADERS Through April 29 1. Lewis Hamilton, 70 2. Sebastian Vettel, 66 3. Kimi Raikkonen, 48 4. Valtteri Bottas, 40 5. Daniel Ricciardo, 37 6. Fernando Alonso, 28 7. Nico Hulkenberg, 22 8. Max Verstappen, 18 9. Sergio Perez, 15 10. Carlos Sainz, 13 11. Pierre Gasly, 12 12. Kevin Magnussen, 11 13. Charles Leclerc, 8 14. Stoffel Vandoorne, 8 15. Lance Stroll, 4 16. Marcus Ericsson, 2 17. Esteban Ocon, 1 18. Brendon Hartley, 1NHRA LEADERS Through April 29 Top Fuel1, Steve Torrence, 503. 2, Tony Schumacher, 426. 3, Doug Kalitta, 401. 4, Clay Millican, 384. 5, Antron Brown, 362. 6, Leah Pritchett, 315. 7, Brittany Force, 311. 8, Terry McMillen, 305. 9, Richie Crampton, 263. 10, Scott Palmer, 249.Funny Car1, Jack Beckman, 466. 2, Courtney Force, 425. 3, J.R. Todd, 403. 4, Matt Hagan, 395. 5, Rober t Hight, 381. 6, Tommy Johnson Jr., 376. 7, Ron Capps, 352. 8, Cruz Pedregon, 274. 9, Shawn Langdon, 269. 10, Jonnie Lindberg, 256.Pro Stock1, Bo Butner, 434. 2, Vincent Nobile, 417. 3, Erica Enders, 406. 4, Chris McGaha, 403. 5, Greg Anderson, 377. 6, Drew Skillman, 362. 7, Deric Kramer, 359. 8, Tanner Gray, 340. 9, Jason Line, 335. 10, Alex Laughlin, 316.Pro Stock Motorcycle1, Andrew Hines, 204. 2, Eddie Krawiec, 166. 3, Scotty Pollacheck, 154. 4, Jerry Savoie, 148. 5, Cory Reed, 107. 6 (tie), Hector Arana and Angelle Sampey, 105. 8, LE Tonglet, 95. 9, Steve Johnson, 88. 10 (tie), Ryan Oehler and Karen Stoffer, 83.BOXINGSCHEDULEMay 2At Nakhon Ratchasima, Thailand, Wanheng Menayothin vs. Leroy Estrada, 12, for Menayothins WBC minimumweight title.May 4At StubHub Center, Carson, Calif. (ESPN), Ryan Garcia vs. Jayson Velez, 10, super featherweights.May 5At StubHub Center, Carson, Calif. (HBO), Gennady Golovkin vs. Vanes Martirosyan, 12, for Golovkins WBC-WBA middleweight titles. At London, Tony Bellew vs. David Haye, 12, heavyweights; Martin J. Ward vs. James Tennyson, 12, for Wards European junior lightweight title; John Ryder vs. Jamie Cox, 12, super middleweights.May 11At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights. At Doubletree Hotel, Ontario, Calif., Roberto Arriaza vs. Juan Ruiz, 10, welterweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title; Carlos Adames vs. Alejandro Barrera, 10, welterweights. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights.

PAGE 46

By JIMMY GOLENAssociated PressBOSTON „ Yale football captain Kyle Mullen thought he would have one more chance to play in The Game at Harvard Stadium, a last trip to the century-old venue on the nearly 400-year-old campus for the 135th edition of the rivalry. Instead, the Bulldogs will play Harvard in November at Fenway Park „ a ballpark with a bit of history itself. I was looking forward to beating Harvard at their home stadium,Ž Mullen said with a smile as he stood in the Fenway stands Tuesday. But I guess Ill have to settle for this.Ž The home of the Boston Red Sox „ and concerts and other sports events from Irish hurling to big air snowboarding „ Fenway will host the Ivy League finale Nov. 17. Its the first new site for the game known as The GameŽ since 1912. Any time you take the leap of faith, you sort of break up tradition,Ž Harvard coach Tim Murphy said. Its really an extraordinary opportunity to be playing here next year.Ž Fenway was the home of the American Football Leagues Boston Patriots in the 1960s, and it has also hosted college football since it opened in 1912. Last year, it was converted to a gridiron in the baseball offseason for several games, including a Boston College victory over UConn. Harvard captain Zach Miller said he watched Dartmouth play Brown at the ballpark last year. An Astros fan from Houston, he sat behind the Pesky Pole for a game at Fenway his freshman year as part of a sightseeing crash course that also included a Duck Boat tour and a visit to the Boston Common. Posing for pictures with Mullen in their football pads before Tuesdays news conference, he couldnt wait to get his turn on the field. It was hard not to daydream,Ž Miller said. Being able to come back here to finish up my college football career is very cool.Ž This years Game marks the 50th anniversary of the 1968 edition, when Harvard scored 16 points in the final 42 seconds to rally from a 29-13 deficit. The Harvard Crimson school newspaper famously celebrated with the headline, Harvard Beats Yale 29-29.Ž Current Red Sox owner Tom Werner was a sophomore who ran onto the field to celebrate. Other Harvard and Yale graduates have graced the field through history, dating to the first no-hitter in the ballparks history, which was pitched by a Harvard Law School student, George Iron Davis,Ž for the Boston Braves on Sept. 9, 1914. With the Red Sox in 2013, catcher Ryan Lavarnway and pitcher Craig Breslow formed the first all-Yale battery in major league history. Harvard coach Tim Murphy fell for the Red Sox during the 1967 Impossible DreamŽ season as a 10-year-old Little Leaguer in Kingston, Rhode Island. After listening to the ballclub clinch the pennant on the radio, everyone in the neighborhood spilled onto the street to celebrate. It was pandemonium. Its was something youll never forget,Ž said Murphy, who had never been on the Fenway field before Tuesday. If you would have told me in 67 that wed be playing in Fenway Park ... amazing.Ž Page 6 SP www.yoursun.com Wednesday, May 2, 2018 / The Sun 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives. adno=50536426 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=720643Golf 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 AP PHOTOStaff work prior to the American League 2012 season opening Major League Baseball game between the Oakland Athletics and the Seattle Mariners at Tokyo Dome in Tokyo. Associated PressNEW YORK „ The Oakland Athletics and Seattle Mariners will play an opening twogame series in Tokyo on March 20 and 21, the fifth time Major League Baseball will start its season in Japan. Major League Baseball said Tuesday that Oakland will be the home team for both games. Both the Athletics and Mariners will play Japanese teams in exhibitions on March 17 and 18. The As and Mariners also faced each other in the last opening series at the Tokyo Dome, splitting two games in 2012. The Chicago Cubs and New York Mets played there in 2000, the New York Yankees and Tampa Bay Devil Rays in 2004, and the Boston Red Sox and Oakland in 2008. In addition, MLB announced a postseason All-Star tour of Japan from Nov. 8-15 this year that includes four games in the Tokyo Dome, one at Hiroshima and two in Nagoya. The opener will be against the Central Leagues Yomiuri Giants and the remaining games against a Japanese AllStar team. Major league players receive an extra $60,000 each for the regular-season series in Japan and $100,000 apiece for the postseason tour.Mariners, As to play next seasons MLB opener in JapanBy RONALD BLUMAssociated PressNEW YORK „ Strikeouts exceeded hits during a full calendar month for the first time in the Major League Baseball history. There were 6,656 strikeouts and 6,360 hits in a cold and wet April, according to the Elias Sports Bureau. Baseball has increasingly become a game of long balls and long walks „ back to the dugout. Nearly one-third of plate appearances this season have ended without the ball being put in play „ a walk, strikeout or hit batter. Baseball commissioner Rob Manfred says in an email to The Associated Press that one month is a rather small sample and we are hoping that the phenomenon of strikeouts exceeding hits is an anomaly that will not persist over the course of the season.ŽMLB: StrikeoutsStrikeouts top hits in month for “ rst timeBy BETH HARRISAssociated PressLOUISVILLE, Ky. „ Bob Baffert had no chance to fret over the Kentucky Derby draw. By the time the Hall of Fame trainer managed to get into Churchill Downs, the process was halfway done and Justify had landed in the No. 7 post on Tuesday. We didnt want the 1-hole, thats for sure,Ž the four-time Derby winner said. I was relieved when I saw him in seven.Ž Justify was made the early 3-1 favorite for the Derby, with Europebased Mendelssohn the second choice in a full field of 20 horses. Six horses have won from the No. 7 post, most recently Street Sense in 2007. The only reason Im the favorite is because I beat Bolt dOro and he was the horse to beat,Ž said Baffert, referring to Justifys three-length win over his rival in the Santa Anita Derby last month. Justify is one of two horses in Saturdays 1-mile race who didnt race at age 2. The other is 6-1 third choice Magnum Moon. No horse since Apollo in 1882 has won the Derby after not racing as a 2-year-old. I dont buy into the Apollo Curse or whatever at all, mainly because Bob Baffert and Todd Pletcher have got the horses,Ž four-time Derby-winning trainer D. Wayne Lukas said. Todds going to have his (horse) ready, and Baffert is going to have his.Ž Justify is 3-0 in his brief career, winning by a combined 19 lengths. Magnum Moon is 4-0, winning the Arkansas Derby and Rebel Stakes in his last two starts. Its one of the toughest Derbies Ive ever seen,Ž Baffert said. All the important horses got good draws.Ž More history is working against Mendelssohn. A horse coming from Europe has never won Americas biggest race. Trained by Irishman Aidan OBrien, UAE Derby winner Mendelssohn is the 5-1 second choice. He drew the No. 14 post. OBrien wasnt at the draw and Mendelssohn wont hit the Churchill Downs dirt strip until Wednesday after clearing quarantine. The colt arrived Monday from Ireland. Pletcher has a leading four horses in the field: Magnum Moon, 8-1 Audible, 12-1 Vino Rosso and 30-1 Noble Indy. He surpassed Lukas, his mentor, this year as the trainer with the most starters in Derby history with 52. Pletcher won last year with Always Dreaming. The main starting gate holds 14 horses and a six-stall auxiliary gate is attached. Horses are loaded into the gate two at a time, beginning with posts one and 11, which spend the most time waiting for the start. Having three of the four horses in the auxiliary gate wasnt what we were hoping for,Ž Pletcher said. Sometimes you can work out good trips from out there. Weve got four terrific riders.Ž The co-fourth choices are 8-1: Audible and Bolt dOro. Bolt dOro has won four of six career starts for trainer and owner Mick Ruis. The colt drew the No. 11 post, which means he will be waiting the longest for the gate to open. Firenze Fire drew the dreaded No. 1 post and also will be standing the longest. Were good,Ž Ruis said. Bolt is so wellminded that he doesnt work himself up.Ž Bafferts other entry, 30-1 shot Solomini, drew the No. 17 post, which has never produced a Derby winner. Lukas, the 82-yearold Hall of Famer, has his 49th Derby starter in Bravazo. The colt is one of five 50-1 shots in the field. In that group is Lone Sailor, owned by Gayle Benson, the widow of the New Orleans Saints owner Tom Benson. Bravazo is owned by Calumet Farm, which has won a leading eight Derbies but none since 1968 when Calumets Forward Pass was declared the winner after Dancers Image was disqualified because of a positive drug test. Seven horses were listed at 30-1 by Churchill Downs oddsmaker Mike Battaglia: Free Drop Billy, Promises Fulfilled, Flameaway, My Boy Jack, Enticed, Solomini and Noble Indy. The Desormeaux brothers have teamed with My Boy Jack. Kent Desormeaux, a threetime Derby winner, will ride, while Keith Desormeaux does the training. The field is limited to the top 20 horses based on points earned in designated prep races. Twenty-one horses were entered. The 21st horse on the points list is Blended Citizen, who would need a defection by early Friday morning to get into the 144th edition of the race. If all 20 horses start, the total purse would be $2,192,000. The winner earns $1,432,000. Post time is 6:46 p.m. EDT.HORSE RACING: Kentucky DerbyJustify installed the early 3-1 f avorite for Kentucky DerbyAP PHOTOKentucky Derby hopeful Justify runs during a morning workout at Churchill Downs Tuesday in Louisville, Ky. The 144th running of the Kentucky Derby is scheduled for Saturday. COLLEGE FOOTBALL: The GameTradition, tradition! Harvard-Yale play The Game at Fenway MLB: Japan AP FILE PHOTOFireworks light up the sky at the conclusion of the 2015 Shamroc k Series college football game between Notre Dame and Boston College at Fe nway Park in Boston. Yale will play Harvard in November at Fenway Park for the 135th edition of the rivalry.

PAGE 47

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice MAY 2, 2018 GO! LetsThe Hibiscus Festival is returning home. It will be back in Gilchrist Park in Punta Gorda after a year away because the park was undergoing renovations. What makes Gilchrist such a good “t for the festival are the history of it, the quaintness of it, and of course the water view,Ž said Teresa Desguin, event committee member. This year, the festival will be May 4-6. Admission is $1. The event helps to fund the Charlotte County Historical Center Society. It is aided by and promotes Chakulla and the Hunger Bus, Singing out for Food. Festivalgoers are encouraged to bring nonperishable food items to help “ll local food pantries. What makes it special is, a small group of people join together to make an event that beauti“es our community and carries on history,Ž Desguin said. The festival will kick off Friday, May 4, with music from 6 p.m. to 10 p.m. According to the festivals website, Friday evening is the time to share a bite to eat, shake our hips, and to celebrate our beloved festival with our family, friends and community. We welcome one and all to enjoy the park after our winter visitors have left and before our warm winds settle in for the summer.Ž Lawn chairs and blankets are welcome. The festival comes into full bloom on Saturday, May 5. The park will open at 9 a.m. to sell hibiscus, exotics, trees, organics, as well as crafts and other types of goods. More than 20 plant and craft vendors will be on hand. We going to have more vendors than ever, more musicians than ever,Ž Desguin said. Saturday includes the crowning of the festivals king and queen, as well as the highly popular Little Miss Hibiscus Pageant at 10 a.m. Music will continue on two stages from 11 a.m. until 4 p.m. The festival will run from 10 a.m. to 2 p.m. on Sunday, May 6, with plenty of music, food and plants. Heaven Help Us Rescue will be there Saturday and Sunday with Clydesdales and pony rides. The Hibiscus Festival is the only event in town to honor the Punta Gorda city ”ower, and it annually pays homage to renowned hibiscus hybridizer Harry R. Goulding. According to the festivals website, Goulding was known for his worldclass hybrid hibiscus plants. He would start 2,000 seedlings a year, growing Hibiscus Festival celebrates homecomingBy RUSTY PRAYLETS GO CORRESPONDENT PHOTO PROVIDEDThis years Hibiscus Festival signature ower is called Hula on the Harbor, and it is provided by Rege Malone Horticulturist an d Nursery. There will be an abundance of them at the festival for purchase. IF YOU What: Hibiscus Festival When: May 4, 5, 6 Times: Music concert 6 p.m. to 10 p.m. May 4; 9 a.m. to 4 p.m. May 5; 10 a.m. to 2 p.m. May 6 Where: Gilchrist Park, Punta Gorda Admission: $1 Benefits: Punta Gorda History Center Society More information: www.thehibiscusfestival.comThe second annual Venice Seafood & Music FestivalIts time once again for the event that combines two of the features Southwest Florida is best known for „ delectable seafood and talented musicians. The second annual Venice Seafood & Music Festival, hosted by Venice MainStreet, will take place on Saturday and Sunday, May 5 and 6, in downtown Venices Centennial Park. This popular event features freshly-cooked foods prepared onsite by local restaurants and food purveyors, including local seafood favorites from Venices outstanding restaurant community, like Brew Burgers, Captain Eddies, Made in Italy and Saltwater Caf. Seafood dishes will use the “nest ocean resources from Floridas coastal waters, and the menus will also include meat and vegetarian dishes, for those who are not seafood fans. Entrees will be accompanied by a delicious assortment of side dishes, desserts and drinks, both alcoholic and non-alcoholic. The festival is a fundraiser for Venice MainStreet, which is dedicated to enhancing the quality of life in the Venice community by preserving, protecting and promoting historic Downtown Venice. Entry into the event is free, but as Nick Sperry, with Venice MainStreet explained, the festival will have a new feature this year which will help to support the non-pro“ts efforts. There will be a VIP tent this year, which will cost $130 per person,Ž he said. It includes your own serving staff, a full raw bar, beer, wine and liquor, and a private viewing spot close to the music area on the east side of the park.Ž That viewing area is a nice inclusion, because the lineup of entertainers for the festival is sure to draw a crowd. This year's performers on Saturday are: Hard Luck Society, Kettle of Fish, the Sarasota Steel Pan Band and Twinkle & Rock Soul Radio. On Sunday, performers are: Act 3, Mac Arnold & Plate Full O'Blues, Ari and the Alibis and Reverend Barry & The Funk. Music will be from such genres and R&B, jazz, rock, reggae and Caribbean sounds. Sperry said that Venice MainStreet also plans By DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU The Venice Seafood & Music Festival will take place in Centennial Park, 200 West Venice Avenue, Venice on Saturday, May 5, from 11 a.m. to 8 p.m. and Sunday, May 6, from 11 a.m. to 7 p.m. There is no charge to attend the festival. Tickets for the VIP Tent are $130. For more information, or to buy VIP tickets, contact Venice MainStreet at 941-4846722 or by e-mail at: Nick@VeniceMainStreet.com. Also, visit the event website at www.seafoodfestivals.com for participating restaurants and music performers. ENTERTAINMENT Friday, May 4 Main Stage Hunger Bus Stage 6:00 p.m. Michaels Hibiscus Band 6:40 p.m. The Consequences 7:00 p.m. Chakulla & Me 7:40 p.m. Twenty Strings 8:00 p.m. Still Friends 8:40 p.m. Paul Cottrell 9:00 p.m. Don Bonzi Project Saturday, May 5 Main Stage Hunger Bus Stage 9:00 a.m. George Hanlon 9:30 a.m. Danny Beach 10:00 a.m. Little Miss Hibiscus Pageant and King and Queen, Dulcinea 11:00 a.m. Chicken Parade 11:40 a.m. JJ Noon Raz Taylor and Mystic River Band 12:40 p.m Another Fine Mess 1:00 p.m. Beans & Seeds 1:40 p.m. Another Fine Mess 2:00 p.m. Gale Force 2:40 p.m. Steve Ford 3:00 p.m. Jim Marshall and his Blue Grass Band 3:40 p.m. Andrew D-Vries Sunday, May 6 Main Stage Hunger Bus Stage 10:00 a.m. Summerlin Williams 10:40 a.m. Tom Noone 11:00 a.m. Karen Cohen 11:40 a.m. Kilo Noon Beaches 12:40 p.m. Tiki Tom and L.A. 1:00 p.m. In Good Company 1:40 p.m. ChantyFESTIVAL | 2 SEAFOOD | 2 COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50534693May 1st 5thDont Miss the Incredible One Man ShowGREG MORTONFrom Most of Your Saturday Morning CartoonsMay 15thAn Evening with Dean and Friends, StarringTOM STEVENSThe Best Dean Martin in Vegas May 10th 12th1 of the Top Touring Comedians in the WorldSTEVE BYRNESeen on TBS, HBO, Net” ix & ABC Reservations Required941-240-5100 Golf & Country Club adno=712498Sunday, May 13, 2018Four Seating Times Available 11:00 € 11:30 € 2:00 € 2:30Children 4-10 Half Price & Children Under 3 Free

PAGE 48

2 Lets Go! E/N/C/V May 2 8, 2018 UPCOMING EVENTSto host a nautical-themed raf”e tent. Raf”e tickets will sell for $5 and there will be four big ticket items available,Ž he said. There is a Dinghy full of booze, a week in a big cabin in the Tennessee mountains near Dollywood, a Nest of wine, and a Nautical Paradise prize.Ž While downtown, be sure to enjoy the shops and other businesses, which will be open during the festival.SEAFOODFROM PAGE 1some 60,000 varieties of hibiscus over 60 years. He won the American Hibiscus Society shows Best in the World category “ve times. I think its important to the community to celebrate the history of hibiscus and how it makes yards more appealing,Ž Desguin said of the event, which began in 2004. They can take a little piece of history home with them.Ž The Hibiscus Festival is seeking plant, landscaping, yard art, nature and green, vendors. For more information, go to www. thehibiscusfestival.com.FESTIVALFROM PAGE 1 The improv comedy show Harrys Senior Moment which highlights palliative care returns to the Off-Broadway Palm for “ve performances only May 3 through May 6. Join Harry and his friends as they lead the audience on an imaginative, made-upon-the-spot, comedic romp based on audience suggestions. Harrys Senior Moment Improv Troupe is dedicated to entertaining, inspiring and educating those with life challenges to live the best life possible under any circumstances. Harry is 84 years young and has been “ghting stage 4 cancer since 2011. Along with traditional treatments, Harry has bene“ted from comedy improv and the help of palliative care. Palliative care is the medical specialty that addresses the pain, stress and other symptoms of a serious illness. It helps the patient, family and caregiver navigate the health care system by creating a supportive team of medical professionals. Harrys Senior Moment is sure to have the audience laughing and be an inspirational and educational performance for theatregoers of all ages! Harrys Senior Moment is playing in the Off Broadway Palm, located inside Broadway Palm, for “ve performances only from May 3 through May 6. Performances are Thursday through Sunday evening with a matinee on Saturday. Ticket prices range from $25 to $45. Tickets are now on sale and can be reserved by calling 239-278-4422, by visiting BroadwayPalm. com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.The improv comedy show Harrys Senior Moment returns to the Off-Broadway stageProvided by MELISSA VOGTBROADWAY PALM IF YOU Harrys Senior Moment is playing in the Off Broadway Palm, located inside Broadway Palm, for five performances only from May 3 through May 6. Performances are Thursday through Sunday evening with a matinee on Saturday. Ticket prices range from $25 to $45. Tickets are now on sale and can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers. Harrys Senior Moment, which highlights palliative care, returns to the O-Broadway Palm for ve performances only May 3 through May 6. For tickets, call 239-278-4422. Key Lime Festival Fishermens Village, located off Marion Avenue in Punta Gorda, is coordinating plans for their 6th annual Key Lime Festival to be held from 10 a.m. to 4 p.m. on Saturday, May 12. Family friendly activities scheduled at various times throughout the day will include: Tropical/steel drum and dance music featuring Jimmy Pappas, John Patti & Ragady Lapsey; Hot Flashz Dance Team; Jeff the Juggler -Juggling/Balloon Twisting -Magic Show; Finest Face Painting by MaryRose; Tarot card readings by Pamela; Meet Luna the screech owl from Peace River Wildlife; photos with pony from Endless Trails and live art demonstrations. Village specialty stores, restaurants and participating vendors will feature Key Lime products for sampling and purchase. For more information, visit www.“shville.com.Become part of Stuart Little family Stuart Little,Ž based on the book by E.B. White, follows small mouse Stuart when he leaves his human family in New York and travels across the country in search of a bird that helped save his life. Shows are May 15-20, at Venice Theatre, 140 W. Tampa Ave., Venice. For more information, call 941-4881115 or online at https:// venicestage.com. Plein air painting Join Peace River Painters for plein air painting on Monday, May 7, at Blind Pass Beach, 7770 Manasota Key Rd, Englewood. Painting starts at 8:30 a.m. with optional painting review at 11:30 a.m. For more information, contact peaceriverpainters.com. Family Garden Club Picnic Meeting The Family Garden Club of Englewood will hold the last meeting of our 20172018 season on Tuesday, May 8. This will be the annual picnic meeting and will be held in the gazebo at Lemon Bay Park, 570 Bay Park Blvd., Englewood. Please plan on arriving between 11 a.m. and 11:30 a.m. The club will provide hamburgers and hot dogs with all of the associated condiments. Please bring a side dish or dessert for everyone to enjoy. We will not have a speaker at the meeting but we will hold a guess the plantŽ activity. For more information, visit the website www.fgce”. com. Beer Bash The Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, will host a Brew BashŽ from 6 p.m. to 9 p.m on Saturday, May 12. Tickets are $30 per person and includes six-four ounce beer samples from local craft breweries and music by The Kollections. Concessions will be available for purchase. Proceeds benefit the Cultural Center and Charlotte Harbor Rotary Scholarship Fund. For more information, call 941-6254175 ext. 221 or purchase online at theculturalcenter. com. Beer Bash The Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, will host a Brew BashŽ from 6 p.m. to 9 p.m on Saturday, May 12. Tickets are $30 per person and includes six-four ounce beer samples from local craft breweries and music by The Kollections. Concessions will be available for purchase. Proceeds benefit the Cultural Center and Charlotte Harbor Rotary Scholarship Fund. 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW MAY 19SWFLS PREMIER DINNER THEATREMAY 3 6 SPECIAL EVENT CHILDRENS THEATRENOW MAY 18adno=50534222adno=50534456 BOOK NOW! JCCruises.com Located Downtown Fort Myers Yacht Basin 239-334-7474MOTHERS DAY LUNCHEON CRUISEMAY 13TH € 12:30PM 3PM FATHERS DAY LUNCHEON CRUISEJUNE 17TH € 12:30PM 3PM FRANKLIN LOCK LUNCHEON CRUISE MAY 10TH & MAY 19TH€ 11AM 3:30PM $48 PER ADULT + taxes & gratuity $24 PER CHILD + taxes & gratuity $24 PER CHILD + taxes & gratuity $48 PER ADULT + taxes & gratuity $48 PER PERSON + taxes & gratuity Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch We Plan Honeymoons & Destination Weddings! Eastern CaribbeanJune 2018Sail from Ft. Lauderdale to Princess Cays, St. Thomas & St. Maarten.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $548NOW HIRING! 4 Positions Availablefor more info visit:https://goo.gl/sjZqNT KIDS SAIL FREE!*On Various Cruise Lines Limited Time Offers!*certain restrictions applyAll Aboard Travels 30th Anniversary Celebration December 2018Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities 8-Day Cruise Package... fr. $649Cuba from Tampa (Aug 2018)Sail from Tampa to Grand Cayman & Havana (overnight stay). Passport & Cuban Visa required. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 6-Day Cruise... fr. $474Alaska Denali ExplorerSpend 2 nights in Fairbanks & 1 night in Denali then sail from Whittier to Vancouver while you cruise Hubbard Glacier & Glacier Bay National Park, plus visit Skagway, Juneau & Ketchikan.(rates/availability subject to change at any time without notice)10-Day Cruise/Tour... fr. $748adno=50534226 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50534856 adno=72t0028

PAGE 49

May 2 8, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS It is almost time for school to be out for the summer. But what to do with the kids. Here are a few ideas More are to the left The Port Charlotte High School Band Program will be having their spring concert from 7 p.m. to 8:30 p.m., Monday, May 7, at the Murdock Baptist Church, located at18375 Cochran Blvd., Port Charlotte. The concert will feature the Symphonic Band and The Wind Orchestra. The concert is free, but donations greatly accepted. For more information, call, 941-626-7631. The Charlotte Players are offering summer camp Monday through Friday, June 11-15 and June 18-22 at the Charlotte Performing Art Center in Punta Gorda. There will be groups according to age performing differing shows. The camp will conclude with a public show of the performance. 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. Registration forms are also available at www. charlotteplayers.org. Having a summer camp, let us know at letsgosun-herald.com. Almost summertime Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. € Art Explorers Club, Summer Camp at the Visual Arts Center: 210 Maud St., Punta Gorda. June 4 through July 20: 9 a.m. to noon: Ages 8-10; 1 p.m. to 4 p.m. Ages 11-13; 1 p.m. to 4 p.m. Ages 14-18. Cost: $85 per child per week. Each day is a unique art experience with a different media, instructor and project. Drawing, pottery, jewelry, clay, watercolor and more. Each session is age appropriate. Registration information, call 941-639-8810 or visit www. visualartscenter.org. € Carroll Swayzes 20th Annual Art Adventure Camp: The Carroll Swayze Studio, 2373 Donovan Road, Englewood. 8:30 a.m.-11:30 a.m. sessions and 12:30 p.m.-3:30 p.m. sessions. Art camp week one: May 29-June 1; Art camp week two: June 4-7. Ages 5-12. Fee: $135 per child, per session which includes individual instruction, all materials and snack. Parents can choose to send their children to one session each day or they can choose the full day option which is both sessions with lunch in between. Unique and different art projects are taught in each session so there is no overlapping if parents want to send their children for the full two week camp. Limited availability, classes are filled on a first come, first-served basis. For more information, call 941-266-6434 or email SwayzeArt@msn.com. € Charlotte Harbor Environmental Center Eco-Camps: 19041 Burnt Store Road, Punta Gorda. 9 a.m.-3 p.m., Nature Quest: June 4-8; Be a Scientist: June 11-15; Full STEAM Ahead: June 18-22. Ages 6-12. Fee: $135 per week for members and $150 per week for nonmembers. Each session will include enriching outdoor explorations, hands on activities and will be taught by trained educators. For more information, call 941-575-5435 or becky@checflorida. org. Registration forms are available at www. checflorida.org. € Charlotte Harbor Environmental Center Eco-Camps: Cedar Point Environmental Park, 2300 Placida Road, Englewood. 9 a.m.-3 p.m., Learn to Fish: June 11-15; or June 18-22. Ages 8-13. Fee: $150 per week for members and $150 per week for nonmembers. Each session will include enriching outdoor explorations, hands on activities and will be taught by trained educators. For more information, call 941-475-0769 or bobbi@checflorida.org. Registration forms are available at www.checflorida.org. € Charlotte Players, Kids onstage: Charlotte Performing Arts Center, 701 Carmalita St., Punta Gorda. 9 a.m.-noon, students entering 1st through 6th grades; 1 p.m.-4 p.m., students entering 7th through 12th grades. June 11-15, 19-23. Fee: $195 before June 6 and $220 after. Price includes T-shirt. Students will have hands-onŽ experiences in all facets of a theatrical production-backstage, scenic design, props, costumes, music, sound as well as performing onstage. Each workshop will culminate in a showcase production at 7 p.m. on June 22 and at 2 p.m. on June 23. For more information, call 941-255-1022 or email info@charlotteplayers. org. € Junior Law Academy: The Charlotte County Sheriffs Office has opened up registration for the Junior Law Academy Summer Camp. The camp is open to middle school students (ages 11-14). The Junior Law Academy is designed to give young people the opportunity to learn about the Charlotte County Sheriffs Office, its operations, and to demonstrate the benefits of law enforcement and community policing in our county. The summer camp will run for two weeks from 8:30 a.m. to 4 p.m, Monday through Friday. Camp dates are June 4-15; June 18-29; July 9-20 and July 23-Aug. 3. The camp will be based out of Port Charlotte High School for classroom presentations and the students will be taking field trips to tour different divisions of the sheriffs office. The fee per child is $125 for the two weeks, which covers the cost of two t-shirts and field trips, such as a pool party, a trip out to Don Pedro Island, bowling, movies, roller skating, and a trip to Jump and Fun in Sarasota. Only 25 students may be accomodated for each camp. To register, have your child contact their school resource officer. € Learn to sail or improve your skills: Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22, from 9 a.m. to 3 p.m. daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, call 908-310-7975 or the Englewood SKY Family Y at 941-475-1234. Visit website at englewoodsailing. org. Camps are limited to 22 participants each. € Learn to Sail on Charlotte Harbor: 750 W. Retta Esplanade, Punta Gorda. 9 a.m.3 p.m., Monday through Friday, June-August; Ages 8-18. Fee: $125 per week special. No experience necessary. Each student will learn safety on the water, knot tying, fundamentals of sailing, and other boating skills. Students should bring lunch and water to be consumed on board. Life jackets will be provided. The course objective is for each student to be comfortable handling a sailboat safely and independently. For more information or to register, visit www.learntosailswf. com, or call 941 276-7224. € Lemondrops Summer Theatre Camp for Children: Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. 9 a.m. to noon, Monday through Friday; July 9 through July 27. Fee: $210 for the camp-scholarships are available for families demonstrating a need. The class ends with two evening performances on Friday, July 27 and Saturday, July 28. The class will be limited to 21 students. Call the box office at 941-475-6756 for more details. The brochure, registration form and scholarship application are available at the box office or on the website at www.leonbayplayhouse.com. € Daniel in Babylon VBS at GCUMC / Kids who are in pre-kindergarten through grade 5 are invited to Gulf Cove United Methodist Church where they will experience Babylon, Daniels Courage in Captivity. Our Vacation Bible School will be held Monday through Friday, June 11-15, from 5:30pm to 8:30pm. Our opening ceremony will start each evening at 5:30, and shortly thereafter a free, light dinner will be provided to all VBS participants (and their families if they choose to stay). After dinner, our VBS kids will visit the Babylonian marketplace where they will craft cool projects and sample unique treats. They will meet with Daniel each day and learn about his adventures. They will also expend some energy at the Palace Playground and learn some Temple Music. Register your children at http://GulfCoveChurch.com, or a paper application is available in the church office. Gulf Cove UMC is located at 1100 McCall Road in Port Charlotte, just mile south of the Myakka River on State Road 776 in the Gulf Cove area. For more information, contact the church at (941) 697-1747 or GulfCoveUMC@ gmail.com. The churchs website is found at http://GulfCoveChurch.com. To add a listing, email sdennis@sun-herald. com. SUMMER CAMPS 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 5/08/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $37.95 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $41.95 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 PRINCIPATO PINOT GRIGIO ........... $8.95 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 5/08/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799JOSE CUERVO ESPECIAL GOLD OR SILVER$2399BUSHMILLS IRISHWHISKEY$3599SVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 85551.75L 1.75L$2199750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 5/08/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml DOS EQUIS12 PACK $1399DOS EQUIS or SOL6 PACK$59912 PACKadno=54535201 2 0 1 8 0 5 0 2 l g 0 3 p d f 1 3 0 A p r 1 8 1 4 : 3 2 : 1 5

PAGE 50

4 Lets Go! E/N/C/V May 2 8, 2018 DINING OUTAs a Suncoast resident, you may not yet be familiar with the Mary Browns Diner name and concept. But that is likely to change very soon. The Englewood location of Mary Browns Diner, which was previously operated as a franchise since last April and just became a corporate-owned one in February, is the only one in the United States. All 140 more of them are in Canada, so if you are a snowbird who will be here for another couple of months, you still have time to go there for a Big Mary Sandwich and Taters. Up in the great, white North, Mary Browns can be found all over the place, and theyre muchloved. Oral Roberts, brother of the owner of Pilleys Island Enterprises Group, the holding company for Mary Browns Famous Chicken and Taters, is planning on the restaurants concept playing just as well here in Florida. Were very community-minded,Ž he said. About two-thirds of our stores in Canada are in small towns, and we feel that the key for any small-town business is to be community-focused.Ž Getting its start in Canada in 1969 as the Golden Skillet, Mary Browns Diner is actually named after a real person, the Virginia Homemaker whose recipe is used for their marinated, breaded by hand fried chicken. Gregory Roberts started out with the company in the 1990s as a franchisee, but in 2007, he became the sole owner and CEO. The restaurant is typically fast food style, but the diner concept of the one in Englewood lent itself to an expanded menu. Roberts said the company “rst began opening diners about three years ago, with a focus on quality and freshness. We call it fun and casual,Ž he said. Everything is done in the store and is made from scratch, and we bring in fresh chicken, which we cut into nine pieces and marinate.Ž You can choose from sandwiches, wraps and tenders along with sides, plus feastsŽ, which are larger amounts of chicken pieces with sides, making a complete meal. The signature sandwich is the Big Mary,Ž and fans of the Mary Browns brand know that the Taters are a must-have side dish. Theyre potato wedges that are marinated and breaded before theyre fried in Canola oil. If youre feeling especially adventurous, you can order the Tater Poutine, which is Marys crispy Taters topped with velvety smooth gravy and your choice of Curds or Shredded Cheese. Mary Browns also serves breakfast at the diners for those who are dining in. In addition to the breakfast sandwiches, there is a classic breakfast, chicken and waffles, chicken and biscuits and skillets, which you can order all day long. Roberts, who lives in Englewood for at least half of the year, said that with the help of his experienced manager, Bob McLaughlin and a wonderful local staff, he is certain the companys first American restaurant will be a hit. Weve got a great product and were committed to Florida,Ž he said. Were here for the long run, and this is a concept that we know can be successful.Ž Mary Browns Diner is located at 2110 Placida Road in E nglewood, across from Lemon Bay High School. Its open every day, from 8 a.m. to 8 p.m. For more information, visit the website at https://www.marybrownsdiner.com, and check out daily spec ials on the Facebook page at https://www.facebook. com/MaryBrownsDiner.Mary Browns Diner: The only one in the United StatesBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Mary Browns Diner is located at 2110 Placida Road in Englewood, across from Lemon Bay High School. Its open every day, from 8 a.m. to 8 p.m. For more information, visit the website at https:// www.marybrownsdiner.com, and check out daily specials on the Facebook page at https:// www.facebook.com/MaryBrownsDiner. LETS GO PHOTOS BY DEBBIE FLESSNEROral Roberts, whose brother Gregory owns the Mary Browns Diner business, lives here half the year and works at the Englewood location with manager Bob McLaughlin. The Mary Browns Diner in Englewood is the only such restaurant in the United States. Mothers Day is Sunday, May 13th!Regular Menu & Mothers Day Specials Available. 131 W. Marion Ave, Downtown Punta Gordawww.rivercitygrillpg.comOpen 12pm 7pmFor Reservations, Please Call 941-639-9080Treat Mom to a Punta Gorda Favorite!Closed Mothers Day adno=50533280 YOUNG AT art2018 LEADERSHIP CHARLOTTEA Night of Talent€ € MAY 4th € €CHARLOTTE COUNTY FAIRGROUNDS 2333 El Jobean Road, Port Charlotte, 33948DOORS OPEN AT 6PM € € $75 ticket € €Leadership Charlotte 2018 presents a night of talent, showcasing the amazing youth in Charlotte County! Memorable band performances, short skits, singing, dancing, silent auction of childrens artwork, and more! Dinner, cash bar, and a special performance by the BOOGIEMEN!Tickets can be purchased in person with any LC18 class member or online: http://charlottecountychamber.secure-mall.com/shop/ THE GOAL OF THE NIGHT IS MORE THAN $60,000 TO BE GIVEN TO THE CCPS ARTS PROGRAM TO IMPACT THE YOUTH IN OUR COMMUNITY. ALL SPONSORSHIPS, TICKET SALES, 50/50, SILENT AUCTIONS, AND DONATIONS WILL GO TO THE CHARLOTTE COUNTY PUBLIC SCHOOLS ART PROGRAMS AFTER 10% IS DONATED TOWARDS JR LEADERSHIP CHARLOTTE WITH THE EXCEPTION OF YOUNGLIFE AND THE AMAZING TECHNICOLOR DREAMCOAT SPONSOR, AFTER EXPENSES OF EVENT.adno=50534461 941.766.9570 | VolunteerCare.orgPO Box 381193 € Murdock, FL 33938 6:00 10:00pm326 W. Marion Avenue, Punta Gorda, FL 33950TICKETS $100 PER PERSON RAFFLE -$20 PER TICKETA chance to win $1,000 For more information on sponsorships or to purchase tickets, please visit VOLUNTEERCARE.ORG THE VIRGINIA B. ANDES VOLUNTEER COMMUNITY CLINIC IS A PRIVATE 501(C)3 NONPROFIT ORGANIZATION AND REGISTERED WITH THE STATE OF F LORIDA REGISTRATION; #CH3109. A COPY OF THE OFFICIAL REGISTRATION AND FINANCIAL INFORMATION MAY BE OBTAINED FROM THE DIVISION OF CONSU MER SERVICES BY CALLING 800-435-7352 WITHIN THE STATE. OUTSIDE OF FLORIDA, CALL 850-488-2221. REGISTRATION DOES NOT IMPLY ENDORSEME NT, APPROVAL, OR RECOMMENDATION BY THE STATE. adno=50534774

PAGE 51

May 2 8, 2018 E/N/C/V Lets Go! 5Like many of the older cities in the state of Florida, St. Petersburg has an interesting story to tell. Well after Native American civilizations inhabited the St. Petersburg peninsula, and after Spanish explorer Pan“lo de Narvaez landed there in 1528, the town was founded in 1888 by John C. Williams, who purchased the land, and by Peter Demens, who brought the railroad industry into the area. And as you will learn at the St. Petersburg Museum of History, that towns name was actually chosen as the result of a coin toss between the two founders. Demens was from St. Petersburg, Russia, and won the bet. Williams, in turn, was able to name the “rst hotel in the city after his hometown, Detroit. If you love history, you will “nd the St. Petersburg Museum of History to be incredibly interesting, and a wonderful representation of a beautiful town. The day I went there, I was fortunate enough to meet Nevin Sitler, the Curator, Historian and Director of Education for the museum, who gave me a brief overview of what was there and then left me to go explore on my own. I doubt there is anyone more excited about the “ndsŽ in the museum than Sitler, who delighted in telling me the story of the 3,000-year-old mummy who resides in the Life, Death & the After room. Apparently, this Lady of the NileŽ got dropped of at the St. Pete Pier in 1924 by a circus boat captain who couldnt pay his fees after having docked at the pier for repairs. The payment also included another of his cargo items, an Egyptian sarcophagus, which is now housed alongside the mummy in the museum. In addition to the many other historical exhibits, one that will de“nitely occupy a lot of your time is Schraders Little Cooperstown, a display of 4,999 signed baseballs collected by St. Pete resident Dennis Schrader. He began collecting in 1956 at the age of 9 when he grabbed a New York Yankee after a Spring Training game, having no idea who he was, and asked him to sign his baseball. That kind player turned out to be Mickey Mantle. By the way, the 4,999 number is only temporary. Mr. Schrader has plenty more signed baseballs at home and is currently trying to decide which one is special enough to be number 5,000 in the museum. You cant miss the front room at the museum, the Flight One Gallery, which looks out over the Central Yacht Basin and the Vinoy Hotel. It gets its name from the full-size replica Benoist Airboat, which hangs majestically from the ceiling. Pilot Tony Jannus ”ew the original plane, the Lark of Duluth, for the St. PetersburgTampa Airboat Line with a paying passenger on January 1, 1914, in what was to be the very “rst commercial ”ight in aviation history. While Captain Jannus is certainly to be admired, what about this passenger? How brave do you have to be to ride in the “rst commercial ”ight? If theres one lesson to be learned in a history museum, its that the present and the future are truly built on the courage of the citizens of the past. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.ne t.Learning all about the history of St. Petersburg LIVE LIKE A TOURIST By Debbie FLESSNERCOLUMNIST IF YOUThe St. Petersburg Museum of History is located at 335 2nd Avenue NE, in St. Petersburg. Hours of operation are Monday through Saturday, from 10 a.m. to 5 p.m. and Sunday, from noon to 5 p.m. General admission is $15 and there are discounts for children, seniors, military members and students. Information: To find out more, visit the website at http://spmoh. com or call 727-894-1052. LETS GO PHOTOS BY BY DEBBIE FLESSNERSchraders Little Cooperstown features history as told through the worlds largest collection of baseballs, with stories of ShoelessŽ Joe Jackson, Joe DiMaggio, Jackie Robinson, and thousands more. This cabinet was the rst post oce in St. Petersburg. The Lady of the NileŽ is a 3,000-year-old mummy that was dropped o by a circus boat at the St. Petersburg Pier in 1924, after the captain couldnt aord to pay his repair fees. Multi-instrumentalist Sandi Grecco has been tearing up the local music scene with several regional touring bands from southwest Florida over the past decade „ most notably the Cheaters, the Sunday Jazz Project with James Suggs, Halcyon, Twinkle Ben Hammond, Shirley King (B.B. Kings daughter), Amy Steinberg and Rebekah Pulley. I moved to Sarasota from Chicago back in 2001 and started doing my thing right away,Ž Grecco said. I opened up my own music school in 2002 and Ive been teaching students the drums, bass and guitar in addition to performing in a lot of rock bands in the area since then.Ž She added she came to Sarasota at the behest of a friend who suggested a change of scenery for her. The idea was to shake things up and try something different,Ž she said. And I was like, sure, if I could do music in Chicago, I could de“nitely do it here. Ive been performing since the late 1980s. The drums are my primary instrument, so everything I do is from a rhythmic point of view. Im self-taught with drums as well as guitar. I can also play the ukulele and the piano. Just about any string instrument and every kind of percussion instrument. I play jazz, heavy metal, blues. My father was a self-taught, professional musician so I suppose thats where I get it from. I love old rock and roll, Led Zeppelin, Jimi Hendrix, the Cure, Melissa Etheridge. Theres a New Orleans band called Galactic I really like, featuring a drummer called Stanton Moore. And of course, my dad.Ž In addition, Grecco can be found in various venues around the area such as the Daiquiri Deck and playing solo with a loop station supplementing her sound. I decided I would take all the things I know how to do and put it all into one band,Ž she said. I call it a one-human band consisting of Sandi Grecco. I play songs people know, but I put my own spin on them. I like to play funk music and I have a rock and roll soul. So thats where Im coming from „ the Beatles, the Eagles, Van Morrison, Bob Marley. I take requests. And I like to mix some original songs in with the covers I play. I keep things moving and I keep things light and happy. Its a little more modern presentation, but I still reach the older crowd and younger crowd at the same time.Ž Sandi Grecco: Playing up a stormBy STEVEN J. SMITHSUN CORRESPONDENT PHOTO PROVIDEDMulti-instrumentalist Sandi Grecco can be found all over the area playing her unique take on funk, rock and blues. IF YOU Sandi Grecco can be found every Saturday night, year round, from 6 p.m. to 10 p.m. at the Daiquiri Deck on St. Armands Circle in Sarasota. Youll also find her at the Aloft Hotel in downtown Sarasota every other Wednesday starting from 6 p.m. to 10 p.m. In addition, she plays the new Daiquiri Deck in Siesta Key every Tuesday from 4 p.m. to 8 p.m. For more information about Sandi Grecco and her music, log on to www.sandigrecco.com or visit her Facebook page at www.facebook. com/sandigreccomusic. NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COMadno=54532179 Celebrate mom with us on Sat, May 12!adno=50534358 14th annual Hibiscus FestivalBack at Gilchrist Park! 1st Event After Park Renovation! Fri., Sat., Sun. May 4th 5th & 6thFRIDAY NIGHT MUSIC FESTIVAL 6-10PMLIL' MISSHIBISCUS PAGEANTSATURDAY 10AMKIDS FREE HANDS ON MOTHERS DAY GIFT MAKING PROJECT!MUSIC ALL DAY Saturday 11-4 Sunday 10-2PLANT SALE Friday 6pm 10pm Saturday 9am 4pm Sunday 10am 2pm Hibiscus, exotics, trees, organics, etc. Sweet and Savory food vendors. Historic Trolley Tours Saturday 10am-3pm.Admission $1.00For information, visit www.thehibiscusfestival.com The Shively Charitable Foundation Cinco De Mayo & Kentucky Derby Celebration C C C C C C C C C C C C C C C i C C C C C C C C C C C C C C C i i i i i i Located o Marion Avenue Punta Gorda, FL 941 639-8721 www.“ shville.comSaturday May 5th € Festivities Begin at 1pm Live music, dancing, contests, prizes! Wear your most colorful attire and your derby hat! Featuring Spanish Duo Luz & Jon Cuna 1-4 pm Spanish dancing by Mystical Moon Dancers Tropical Ave Band 5-9 pm Food and Drink specials at Village Restaurants adno=50534480

PAGE 52

6 Lets Go! E/N/C/V May 2 8, 2018 WEDNESDAY OPEN MIC WITH COWBOY JAMES, 8 p.m.-12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. JOSH GARRETT, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. ROCKY, MC SQUARED, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. MICHAEL HIRST, (live music), noon-3 p.m., 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda BITE THE BULLET, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BLACK VELVET, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DJ MIKE, (live music), 6 p.m.9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYFRANK BANG & THE COOK COUNTY KING, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. G. YORK WITH HK & TINA NOLAN, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille and Bar, 2639 Placida Road, Englewood 941-4608081. THE KITT MORAN QUARTET (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. PAUL ROUSH, (live music), noon-3 p.m., DR. SHOO BOP, 5:30 p.m.-8 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda REMEDY, (live music), 8:30 p.m.12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. THE SUNSETS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. DIXIE SPIRIT BAND, (live music), 6 p.m.-9 p.m. T.J. Carneys, 231 W Venice Ave., Venice 941-480-9244. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYBABYL, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. COPPERHEAD BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. FRANK & SAM, (live music), 6 p.m.-10 p.m. SMACK DAB, (live music), 6:30 p.m.-10:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. RJ MALLOY, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. DETROIT STEVE, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. MICHAEL HIRST, (live music), noon-3 p.m., BRUCE & TIKI D, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. DANE, (live music), 2:30 p.m.6:30 p.m., 1/2 STEP DOWN, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIAN, (live music), 1 p.m.-5 p.m., BUCK SHOT, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941697-2710. PIANO GUYS, (live music), 12:30 p.m. Piano Guys, 726 Commerce Drive,, Venice 941-830-0502. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYFROST AND ROSS (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. KAT CROSBY BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. THE BOOGIEMEN, (live music) 7 p.m.-11 p.m. Sandbar Tiki & Grille 1975 Beach Rd., Englewood. 941460-8280 LEE JAMES, (live music) 1 p.m.5 p.m., TAT 2, 6 p.m.-10 p.m. SMACK DAB, 7 p.m.-10:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. AMERICAN MADE, (live music), 2 p.m.-5 p.m. Lighthouse Grill, 260 Maryland Ave., Englewood 941-828-1368. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-4883775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. RICK HARDEMAN, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. LUZ & JON CUNA DUO, (live music), 1 p.m.-4 p.m., TROPICAL AVENUE BAND, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. CLAUDIO & FRIENDS, (live music), 1 p.m.-7 p.m., GASHOUSE GORILLAS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., THE KOLLECTIONS, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. BOB TEESDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. MICHAEL HIRST, (live music), noon-4 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda LEE JAMES, (live music), 1 p.m.-5 p.m., BLACK VELVET, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. STEVE FLAGG, (live music), 1 p.m.-5 p.m., DANNT BEACH, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. PAUL STROWE, (live music), 1 p.m.-5 p.m. The White Elephant Pub, 1855 Gulf Blvd., Englewood 941-475-6801. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. CHRIS G. (live music), 11 a.m.2 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda GARY & KERRI, (live music), 7 p.m.-11 p.m. Deans South of the OUT AND ABOUT | 7 OUT AND ABOUT Treat Mom to a Mothers Day to Remember At The Four Points by Sheraton HarborsideSunday, May 13th3 Course Meal $38/pp… Tapas …Your Choice Of ...Blackened PopcornŽ Craw“ sh, Cajun Remoulade, Fresh Corn Muf“ n Marinated Ahi Tuna, Kimchee Infused Baby Bells, Pickled Onion, Spinach, Yum Yum Sauce, Wonton Crisps, Tobbiko Baked Brie Salad, Maine Lobster, Strawberry, Grilled Pineapple, Toasted Pecans, Arcadian Greens, Dijon Mustard Vinaigrette… Mains …Your Choice Of ...The BestŽ Croque Madame Chef Cured, Smoked, and Hand Carved Ham, Applewood Smoked Bacon, Heirloom Tomato, Peppered Sunny Side Egg, Basil Bechemel, Swiss, French Puff Pastry Seared Striped Bass Maine Lobster, Scallop, and Shrimp Canneloni, House Porcini Mushroom Pasta, Sun Dried Tomato Hollandaise, Baby Squash Petit Surf n Turf 8oz Sirloin Steak, Crab Stuffed Shrimp, Dijon Brandy Demi, Red Potato Smashed Browns, Asparagus… Finishing Move…Your Choice Of ...Strawberry Short Cake Madagascar Vanilla Bean Infused Florida Strawberry, Lemon Curd, Orange Balsamic Gastrique, Toasted Almonds, Shaved Coconut Black Forest Dark Chocolate Cheesecake Chef Made House Cheesecake, Bordeaux Cherry Jus Lie, Toasted Pecans, White Chocolate Ganache, Chantilly Cream For Reservations Please Call 941-637-6770Enjoy an after dinner drink or stroll at TTs Tiki Bar Open All DayNEED TO GET AWAY? Call for special weekend room rates. Located on the Waterfront at 33 Tamiami Trail Punta Gorda, FL 33950 Always sizzlin...always open to the publicadno=50534486 adno=720033 CENTENNIAL PARK DOWNTOWN VENICEGeneral admission is FREE VIP Tent admission is $130 SEAFOOD & MUSIC FESTIVAL Par Par Pa P tic tic c ipa ipa tin tin n g r est st aur au aur ant ant t s, s, mus mus mus mus ici ici ici ans ans ans a a a nd nd nd d nd per per per er for for for man man man ce ce ce ce sch sch sch edu edu ed e e le le are are ar fo o o und und d at at w w w ww. ww. ww. ww. sea sea sea sea foo foo foo o foo dfe dfe dfe dfe dfe sti sti sti st val val val va s.c s.c s.c om om om m m seafoodfestivals.com 941-487-8061 DELICIOUS SEAFOOD LIVE MUSIC € ARTS & CRAFTS9414846722MAY 56, 2018 SATURDAY & SUNDAY € 11AM-8PM adno=54535792

PAGE 53

May 2 8, 2018 E/N/C/V Lets Go! 7 Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYJIMI BANKS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 6 p.m. Lake View Restaurant, 5605 S. McCall Road, Port Charlotte 941-6979200. OPEN MIC NIGHT 8 p.m.11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte LEE JAMES, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. J&B ACCOUSTICS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941474-9802. BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6:30 p.m.-9:30 p.m. Friday „ Family Table Restaurant, 14132 Tamiami Trail, North Port 941-423-0473. KARAOKE 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte. 941-625-4794. G & J KARAOKE 9:30 p.m.12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO, 4:30 p.m. and 6 p.m., Tuesday „ Holiday Estates III, 2840 Waxwing Lane, Englewood 941473-9706. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-4861854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NOVEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus OUT AND ABOUTFROM PAGE 6 OUT AND ABOUT adno=50533205 adno=720023 adno=720593 Print Media Sponsor: PRESENTED BYTickets: $40 each / $75 per couple A Night at the RacesMay 12, 20185:00 pm 6:00 pm Check-In & Social 6:00 pm 9:00 pm Racing, Dancing & Casino Games 9:00 pm 10:00 pm Reverse Raf” e & Live Auction George Mullen Activity Center 1602 Kramer Way € North Port, FL 34286 941-564-3040 € www.NorthPortAreaChamber.com adno=54532227

PAGE 54

8 Lets Go! E/N/C/V May 2 8, 2018 AROUND TOWN PHOTO PROVIDEDRoad trip! Angel Bartolotta, creator of The Rock Box Music School & Stage in North Port, recently took a group of students on a eld trip to the Dean Guitars headquarters in Tampa where they took a tour of the factory where these instruments are made. These students are part of the Home School Rocks program. PROVIDED BY LYNDA PLATTThe Hope Academy of Music was recognized by the Charlotte County School Board for its contribution to the music programs at local schools. Shown, left to right: Charlotte Quinn, Historian; Lynda Platt, Vice Chair; Fred Capitelli, Instructor; Dr. Ennis Bisbano, Chairman; Ellen Harvey, Curriculum Specialist. The Hope Academy of Music provides instruments and specialized instruction to students at Peace River Elementary, Liberty Elementary, L.A. Ainger Middle and Punta Gorda Middle schools. For information regar ding the 501(c)(3) nonprot organization, visit their website at www.hopeacademyofmusic.com. SUN PHOTO BY TAMI GARCIATrish Bellois, senior director of operations, Charlotte County Habitat for Humanity, left, prepares to present Josue and Marie Malave one of many gift certicates donated to the couple during a dedication ceremony for their new Punta Gorda. SUN PHOTO BY TAMI GARCIAKids gather around Kim Nakach, lifestyle director at Grand Palm, to receive toys and candy after participating in one of many games and activities during the communitys recently-held Egg-Streamly Grand Day. LETS GO PHOTO BY TAMI GARCIAJean Harkin, of Placida, left, and Beth Carson, visiting from Canada, attended Coral Creek Club and the nonprot 21st Century C.A.R.E. foundation golf outing recently at the pristine course in Placida, to raise funds and awareness about breast cancer. LETS GO PHOTO BY TAMI GARCIAWorld-famous Zumba instructor Jessica Exposito from Spain, left, was a guest instructor at Punta Gorda Isles Civic Association recently. The class was organized by fellow instructor Carla Peralta Prentice of North Port. Peralta Prentice hosts Zumba classes at the Civic Association every Tuesday and Friday mornings at 8:30 a.m.Its a milestone year for Gulfshore Opera! GO is celebrating five years in the community. Now recognized as the touring opera festival of Southwest Florida, we are pleased to announce the fifth season. Our patrons from Port Charlotte, Punta Gorda, Ft. Myers, Estero, Bonita Springs, Naples, Sanibel Island and Marco Island will enjoy more of the high quality, variety and affordability in a friendly environment that they have come to expect from us. We look forward to mounting two full operas and a variety of vocal music concerts in the 2018-19 season. Casting of our professional artists and more venue confirmation dates will come later in the summer, but you can mark some important dates now. Mark Your Calendar! Taste of OperaŽ Dec. 6, The Club at the Strand, Naples Don Pasquale, Donizettis comic opera A rambunctious romp with charming musical score. Jan. 31, Rose History Auditorium, Marco Feb. 7, Cultural Center Theatre, Port Charlotte Feb. 10, Sanibel United Church of Christ Community Concert programs include; GO Cabaret,Ž Songs of Love ,Ž Songs of InspirationŽ Various locations to be confirmed. GO CabaretŽ Jan. 19, Isles Yacht Club, Punta Gorda GO CabaretŽ Jan. 20, Sanibel Community House Songs of LoveŽ Feb. 13, Daniels Pavilion, Artis„ Naples Taste of OperaŽ Feb. 9, Hideaway Beach Club, Marco Island Fifth Anniversary Opera GalaŽ Opera Meets Broadway featuring a current Broadway star March 2, Moorings Presbyterian Church/ Hilton, Naples Taste of OperaŽ March 16, Isles Yacht Club, Punta Gorda La Traviata, Verdis tragic masterpiece. A moving love story haunted by the morality of society. March 30, Cultural Center Theatre, Port Charlotte. April 2, and 4 St. Leos Parish Life Center, Bonita Springs. Tickets go onsale to the general public on July 15. Maestro Club members may purchase starting July 5. Opera celebrating 5 years in our community PROVIDED BY GULFSHORE OPERA IF YOU Tickets go on sale to the general public on July 15. Maestro Club members may purchase starting July 5. UPCOMING EVENTS adno=50534471 J oin us for a N i g h t i n O z . To celebrate Charloe County Habitats 30th Anniversary Spring Fling Gala! Saturday, May 12, 2018 @ 6 p.m. Isles Yacht Club 1780 W. Marion Ave. Punta Gorda Over the rainbow casino-style entertainment Great food, dancing, photo booth, raes & lots of fun! Tickets: $125 Purchase at www.charlottecountyh.org or call 941-639-3162 Formal attire suggested adno=50534134

PAGE 55

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 161 11.51 +27.9AAR AIR .30 .7 25 45.91 33.17 224 43.47 +10.6ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1569 23.33 -13.0tABM ABM .70 2.3 19 45.12 31.07 857 30.64 -18.8AES Corp AES .52 4.3 11 12.45 9.86 5700 12.21 +12.7AFLAC s AFL 1.04 2.3 14 46.19 36.41 2918 45.40 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 83 17.71 -6.8AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.47 +.5AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 3 25.20 -.5AGCO AGCO .60 1.0 26 75.95 60.33 1531 61.18 -14.3AH Belo AHC .32 5.6 ...dd 6.15 4.35 46 5.70 +18.8AK Steel AKS ... ... 20 7.04 4.00 31488 4.32 -23.7AMC Ent AMC .80 4.9 ...dd 30.10 10.80 2024 16.40 +8.6AMCON DIT .72 .8 11 113.60 80.95 5 95.20 -2.7AMN Hlth AMN ... ... 26 68.20 34.71 618 66.60 +35.2ARC Docu ARC ... ... 15 4.84 2.04 91 2.19 -14.1ASA Gold ASA .04e .4 ...q 12.99 10.12 83 10.60 -6.4tAT&T Inc T 2.00f 6.1 12 39.80 32.47 35798 32.54 -16.3AT&T 66 n TBB ... ... ... 26.72 24.47 182 24.88 -4.6A10 Ntwks ATEN ... ... ...dd 8.88 5.63 159 6.21 -19.6AU Optron AUO .18e ... ... 5.35 3.62 1777 4.03 -3.1AVX Cp AVX .46 3.1 ...dd 20.22 14.51 268 14.93 -13.7AZZ Inc AZZ .68 1.5 25 58.65 40.00 139 44.85 -12.2Aarons AAN .12f .3 9 49.77 34.03 908 40.28 +1.1AbbottLab ABT 1.12 1.9 26 64.60 42.88 6406 58.82 +3.1AbbVie ABBV 3.84f 3.8 18 125.86 64.61 11909 102.07 +5.5AberFitc ANF .80 3.1 ...dd 29.20 8.81 3107 25.41 +45.8AbdAsPac FAX .42 9.2 ...q 5.29 4.56 486 4.57 -6.4AbdAustEq IAF .70e 11.8 ...q 6.77 5.80 44 5.96 -6.5AbdnChile CH .58e 6.4 ...q 9.64 6.93 119 9.03 +1.1AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 16 8.56 -3.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 17 9.01 -.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.6 20 30.63 21.34 870 23.69 -13.4Accenture ACN 2.66 1.8 27 165.58 119.10 1204 151.92 -.8AccoBrds ACCO .06p ... 20 13.98 10.35 864 11.60 -4.9AcmeU ACU .44 2.0 20 29.40 19.00 2 21.56 -7.9AcornInt rs ATV ... ... ... 28.50 9.33 2 26.46 +50.0ActiniumP ATNM ... ... ...dd 1.50 .33 708 .36 -45.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 3 21.04 -1.6Actuant ATU .04 .2 73 27.95 21.50 405 23.25 -8.1tAcuity AYI .52 .5 13 208.83 119.02 3123 113.87 -35.3Acushnet n GOLF ... ... ... 24.70 15.16 174 24.32 +15.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 174 14.89 -.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 49 19.52 -1.6AdmRsc AE .88 1.9 ...dd 50.59 32.80 7 47.24 +8.6Adecaogro AGRO ... ... ... 11.92 7.22 302 7.58 -26.7Adient n ADNT 1.10 1.8 ... 86.42 57.40 780 60.79 -22.8AdtalemGl ATGE .36 .8 18 50.15 30.15 330 47.15 +12.1AdvAuto AAP .24 .2 21 151.72 78.81 807 115.58 +15.9AdvDisp n ADSW ... ... ... 25.71 20.94 246 22.27 -7.0AdvDrainS WMS .28 1.1 22 28.15 17.90 237 25.00 +4.8Advansx n ASIX ... ... ... 46.51 26.45 214 36.44 -13.4AdvOil&Gs AAV ... ... 6 7.35 2.70 231 3.15 -26.7AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 73 15.16 -4.5AdvCCvII AGC .56 9.9 ...q 6.49 5.40 117 5.68 -5.2AdvClEnh LCM .84 10.5 ...q 8.90 7.73 23 7.97 -4.4AdSDorWr AADR .32e .5 ...q 64.00 45.81 36 58.39 -.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 54 36.77 +1.7AdSNewT n FNG ... ... ... 24.13 19.60 12 20.58 -4.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.14 -.4AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 7 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.56 3 30.46 -1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.54 -5.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.83 +2.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.91 -1.1AdvActBear HDGE ... ... ...q 9.21 7.43 176 8.38 +6.9Aecom ACM ... ... 11 39.90 30.15 726 34.47 -7.2AegeanMP ANW .08 2.9 7 10.80 1.75 109 2.75 -36.0Aegon AEG .25e 3.5 ... 7.48 4.81 1265 7.21 +14.4Aegon cap AEH 1.59 6.2 ... 26.32 25.40 9 25.68 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.78 -.7Aegon t AEB .77 3.1 ... 25.44 23.55 9 24.70 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1176 51.79 -1.6Aerocntry ACY ... ... 3 17.34 9.70 2 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.02 182 4.12 -29.3AerojetR AJRD ... ... ...dd 36.25 20.06 832 27.94 -10.4Aetna AET 2.00 1.1 18 194.40 138.91 1921 178.71 -.9AffilMgrs AMG 1.20 .7 13 216.99 148.81 478 164.13 -20.0Agilent A .60 .9 78 75.00 55.60 3135 66.24 -1.1Agnico g AEM .44 ... 40 51.86 37.35 1251 42.22 -8.6AgreeRlt ADC 2.08 4.2 23 53.65 43.74 154 49.32 -4.1Air Inds AIRI .60 38.5 ... 3.33 1.15 24 1.56 -7.7AirLease AL .40 1.0 5 50.70 34.42 496 41.70 -13.3AirProd APD 4.40f 2.7 24 175.17 140.78 1226 162.49 -1.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 225 19.60 -16.2AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 81.67 38 109.73 -2.8AlamosGld AGI .02 .4 ... 8.58 4.83 1595 5.28 -18.9AlaskaAir ALK 1.28f 2.0 9 95.75 57.60 1120 65.44 -11.0AlbnyIn AIN .68 1.2 45 68.85 45.80 92 59.00 -4.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1221 97.62 -23.7Alcoa Cp AA ... ... 48 62.35 29.55 2526 51.99 -3.5AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 224 22.99 -17.1Alexanders ALX 18.00 4.7 ... 437.35 332.98 11 385.12 -2.7AlexREE ARE 3.60 2.8 32 134.37 113.01 1224 129.41 -.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 2 36.00 -2.7AlexcoR g AXU ... ... ... 1.85 1.10 218 1.49 -6.3AlgonPw n AQN .47 ... ... 11.34 9.51 118 9.78 -12.4Alibaba BABA ... ... 51 206.20 114.00 10620 179.50 +4.1Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 122 1.89 -48.5AllegCp Y ... ... ...cc 639.42 521.07 108 581.25 -2.5AllegTch ATI ... ... ...dd 30.25 14.54 1706 26.16 +8.4tAllegion ALLE .84 1.1 ... 89.81 75.50 1534 77.14 -3.0Allergan AGN 2.88f 1.9 10 256.80 142.81 3248 152.94 -6.5Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 165 76.30 +2.6AlliCAMun AKP .70 5.5 ...q 14.02 12.49 8 12.70 -6.5tAlliData ADS 2.28 1.1 13 278.33 202.00 540 203.30 -19.8AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 57 12.49 -6.8AlliOne rs AOI ... ... ...dd 30.70 9.85 155 20.75 +56.6AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 125 11.85 -7.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 287 27.10 +8.2AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1234 42.82 +.5AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 173 6.78 -3.6AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 328 5.93 -4.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 146 12.69 -2.8AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 47 21.21 +.4Allz24Tgt n CBH ... ... ... 10.05 8.75 24 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 16 22.53 +3.2AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.41 -.3AllisonTrn ALSN .60 1.5 18 45.69 32.93 4745 40.21 -6.6Allstate ALL 1.84f 1.9 14 105.36 83.11 1547 98.20 -6.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 23 25.53 -2.7Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.93 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 31 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 10 25.88 -2.7AllyFincl ALLY .52 2.0 11 31.29 18.11 3481 26.32 -9.7AlmadM n AAU ... ... ... 1.53 .71 113 .81 -21.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 63 29.69 -3.3AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 21 32.84 -.6AlpMoIntQ IMOM ... ... ...q 33.00 25.58 80 29.50 -2.9AlpMoUSQ QMOM ... ... ... 31.51 24.51 112 29.30 +2.4AlpArcVl n VMOT ... ... ... 31.39 24.70 86 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 6 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 24 10.61 -1.8AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 313 6.39 -5.2AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 242 8.96 -5.4AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.66 -2.8AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 67.73 -2.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.77 +5.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 16 32.20 -7.3Alps RivDiv RFDA ... ... ... 33.92 27.47 17 31.26 -1.3AlpRvrCare RFCI ... ... ... 25.70 23.78 10 23.81 -3.6AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 62 30.30 -9.8AlpMedBrk SBIO ... ... ...q 37.20 24.10 11 34.41 +4.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 24 19.62 -5.3AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 2 35.54 -1.9AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 9 23.70 -6.8AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 4 20.80 -9.9AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 45 28.38 -.9AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 2 41.52 -.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 15 24.46 -2.7AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 411 43.68 -4.6AlpAlerMLP AMLP 1.35e 13.3 ...q 12.47 9.01 12351 10.17 -5.7Alteryx n AYX ... ... ... 39.21 16.66 962 32.99 +30.6tAltice n ATUS ... ... ...dd 35.29 17.36 1632 17.49 -17.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 66.00 -19.1AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 6046 56.03 -21.5AlumChina ACH ... ... ... 23.54 11.01 85 13.99 -22.0ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 8 18.22 -11.6AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 11 18.05 -17.4AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.76 -16.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 68 17.86 -13.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 20.81 -9.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 24.75 -4.4AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 4 23.57 -5.7AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 80 18.77 -15.4AmberRd AMBR ... ... ...dd 10.29 6.14 47 9.46 +28.9Ambev ABEV .05e .8 6 7.43 5.30 7910 6.57 +1.7Ameren AEE 1.83 3.1 21 64.89 51.89 1178 58.33 -1.1Ameresco AMRC ... ... 19 13.20 5.25 277 11.60 +34.9AMovilL AMX .17e .9 13 19.91 14.96 1795 18.23 +6.3AmMovl A AMOV ... ... ... 19.87 14.91 6 18.04 +6.1AmAssets AAT 1.08f 3.2 21 41.69 30.62 175 33.96 -11.2AmAxle AXL ... ... 4 20.27 13.38 4005 15.04 -11.7AmCampus ACC 1.76 4.5 39 49.26 34.52 990 39.39 -4.0AEagleOut AEO .55f 2.7 18 22.03 10.23 4287 20.35 +8.2AEP AEP 2.48 3.6 18 78.07 63.32 2826 69.44 -5.6AEqInvLf AEL .24f .8 18 35.79 23.02 422 30.50 -.7AmExp AXP 1.40 1.4 15 102.96 75.97 2915 98.58 -.7AFnclGrp AFG 1.40 1.2 20 121.69 95.19 191 113.19 +4.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 9 25.55 -2.6AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 15 25.19 -3.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1501 20.25 -7.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.30 -7.6AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 11 24.68 -7.9tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.35 9 22.35 -11.2tAHm4R pfF AMHpF ... ... ... 26.27 22.57 4 22.59 -11.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4196 56.31 -5.5AmLorain ALN ... ... ...dd .56 .14 107 .17 -4.0AMidstrm AMID 1.65 14.2 ...dd 15.25 9.65 94 11.60 -13.1AmrRlty ARL ... ... ...dd 21.57 7.00 4 18.75 +45.9AmRenAs n ARA ... ... ... 24.07 9.91 191 14.30 -17.8AmShrd AMS ... ... 11 4.50 2.25 10 2.30 -11.4AmStsWtr AWR 1.02 1.8 30 60.00 43.08 255 55.98 -3.3AmTower AMT 3.00f 2.2 39 155.28 125.24 3250 135.10 -5.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 117 21.35 +8.7AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 571 86.63 -5.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 96 42.82 -7.4Ameriprise AMP 3.60f 2.6 12 183.90 118.84 1153 139.05 -18.0AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1673 89.20 -2.9Ametek AME .36 .5 29 79.32 58.73 3140 69.26 -4.4AmiraNatF ANFI ... ... ... 7.05 3.64 119 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 44 9.40 -24.2Amphenol APH .92f 1.1 34 93.62 71.37 1290 83.94 -4.4AmpioPhm AMPE ... ... ... 4.95 .38 464 2.71 -33.4AmpSrLn n YESR ... ... ... 28.57 23.85 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 27.76 -4.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 61 1.10 +8.9Amrep AXR ... ... 9 7.71 5.61 0 7.21 +2.8Anadarko APC 1.00f 1.5 77 68.18 39.96 5781 66.52 +24.0Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 61 30.85 -11.0Andeavor ANDV 2.36 1.8 47 144.08 80.46 7933 133.48 +16.7AndeavLog ANDX 4.42f 10.3 22 55.21 41.27 1912 42.77 -7.4Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 2432 9.03 -11.4tABInBev BUD 3.19e 3.3 24 126.50 99.74 2882 97.59 -12.5Anixter AXE ... ... 13 88.85 58.13 461 60.45 -20.5Annaly NLY 1.20 11.6 12 12.73 10.00 6949 10.34 -13.0Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 6 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 40 25.29 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 124 24.04 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 38 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 259 17.44 -11.6AnteroMid AM 1.56f 5.8 21 35.55 24.20 274 26.95 -7.2AnteroRes AR 1.00 5.2 40 22.68 16.31 2393 19.17 +.9Anthem ANTM 3.00 1.3 15 267.95 174.96 1261 235.53 +4.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 432 4.77 -12.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.20 -.9Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.30 -7.9Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 0 25.12 -.2Aon plc AON 1.60f 1.1 35 152.78 122.23 632 142.86 +6.6Apache APA 1.00 2.5 26 52.67 33.60 2760 40.45 -4.2AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 843 41.08 -6.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.09 -4.8ApolloCRE ARI 1.84 10.2 11 19.26 17.56 988 18.03 -2.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.21 -2.3ApolloGM APO 2.06e 7.2 10 37.35 25.61 1840 28.60 -14.6ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 24 24.18 -8.0ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 82 16.87 +4.0ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 29 15.76 +.1AppHReit n APLE 1.20 6.7 30 20.19 16.72 1033 17.95 -8.0ApldIndlT AIT 1.20 1.9 17 75.40 54.00 546 64.60 -5.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 428 93.54 +8.4Aptiv APTV .22 .3 16 96.91 69.96 1981 84.53 -.4AquaAm WTR .82 2.3 26 39.55 31.18 620 35.49 -9.5Aquantia n AQ ... ... ... 18.49 9.60 357 11.89 +4.9Acquavnt n WAAS ... ... ... 17.87 10.87 47 14.55 -6.3Aramark ARMK .42 1.1 17 46.09 36.25 1034 37.43 -12.4ArborRT ABR .84f 9.6 7 8.99 7.83 272 8.73 +1.0Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 6 25.76 +1.7ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.30 -1.0ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.08 -.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1697 33.17 +2.7ArchCoal ARCH 1.60 2.1 7 102.61 60.13 631 78.01 -16.3ArchDan ADM 1.34f 3.0 19 46.25 38.59 4568 45.03 +12.4Archrock AROC .48 4.5 27 13.01 8.25 5675 10.70 +1.9tArconic ARNC .24 1.4 ...dd 31.17 17.60 14793 17.68 -35.1Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.80 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 509 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 136 15.09 -12.3Ardaugh n ARD .56 2.8 ... 24.54 17.43 56 19.81 -6.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 165 7.90 -1.3AresCmcl ACRE 1.12f 9.0 11 13.86 11.96 88 12.41 -3.8AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 111 16.42 AresMgmt ARES 1.60e 7.1 34 25.95 17.25 391 22.40 +12.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 22 26.14 -1.4Argan AGX 1.25e ... 7 72.13 36.30 207 40.40 -10.2AristaNetw ANET ... ... 63 311.67 138.80 678 265.27 +12.6ArkInnova ARKK ... ... ...q 45.35 25.61 121 39.57 +6.7ArkIndInno ARKQ ... ... ...q 37.14 26.86 32 32.86 -.2ArkGenom ARKG ... ... ...q 30.51 19.81 28 25.61 +4.6ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 104 50.04 +8.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 23.81 -2.3Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.59 -3.8ArlingAst AI 2.20 19.5 6 15.03 9.90 533 11.31 -4.0ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 23.96 -1.9ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.74 -2.1ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.85 -.4ArmadaHof AHH .80f 5.8 18 16.00 12.66 211 13.82 -11.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.20 -1.0ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 9 24.77 -1.0ArmourR rs ARR 2.72 12.0 5 27.60 21.40 232 22.69 -11.8tArmsFloor AFI ... ... 59 20.20 12.23 422 12.29 -27.4ArmstrWld AWI ... ... 13 64.60 41.20 576 57.10 -5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 36 17.23 -4.2ArrowEl ARW ... ... 11 87.26 72.31 519 75.80 -5.7ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 507 32.05 -18.9AskanoG g AKG ... ... ... 2.47 .43 468 1.16 +64.3AsburyA ABG ... ... 10 76.40 49.10 162 68.50 +7.0AshfordHT AHT .48 6.9 ...dd 7.20 5.42 340 6.91 +2.7Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.49 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 1 22.79 -10.3AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 8 22.75 -9.4AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 7 23.10 -9.1AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 16 23.04 -8.2Ashford AINC ... ... ...cc 109.82 47.03 22 93.07 +.1Ashland ASH .90m 1.4 37 77.16 59.44 1264 66.19 -7.0AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.16 -1.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 10 4.49 -8.0AspenIns AHL .96 2.2 ...dd 52.40 34.80 918 43.00 +5.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.66 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 8 24.37 -5.5AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.56 -6.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 14 24.78 -4.5AsscdBanc ASB .60 2.3 18 27.20 20.95 1019 26.50 +4.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 36.75 +7.8Assurant AIZ 2.24 2.4 36 106.99 84.34 575 91.84 -8.9AssuredG AGO .64f 1.8 7 45.73 32.97 459 36.52 +7.8tAsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 8 25.65 -1.4AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 4 25.11 -4.0AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 3 24.66 -1.6tAsteriasBio AST ... ... ...dd 3.95 1.25 115 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 6419 36.14 +4.1AtHomGr n HOME ... ... 57 36.84 18.20 289 35.49 +16.8Atento SA ATTO .34p ... 10 12.90 7.45 95 7.55 -25.6Athene n ATH ... ... ... 55.22 45.15 851 49.29 -4.7AtkoreInt n ATRK ... ... ... 26.46 15.05 470 18.07 -15.8AtlPwr g AT .12 ... ...dd 2.60 1.80 354 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 487 86.83 +1.1AurynRs n AUG ... ... ... 3.00 1.24 50 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 2046 46.52 -9.4Autohome ATHM ... ... 41 100.66 35.40 557 97.50 +50.8Autoliv ALV 2.32 1.7 22 153.84 102.03 1176 135.07 +6.3AutoZone AZO ... ... 14 797.89 491.13 347 632.16 -11.1Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 0 2.07 +3.5AvalonBay AVB 5.88f 3.6 22 199.52 152.65 529 164.55 -7.8sAvangrid n AGR 1.73 3.3 40 53.46 43.13 495 53.09 +5.0AvayaHl n AVYA ... ... ... 23.76 19.08 484 22.83 +14.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 981 105.47 -8.2Avianca AVH .18e 2.2 ... 9.76 6.37 29 8.07 +.5AvinoSG g ASM ... ... ... 1.89 1.14 97 1.43 +6.7Avista AVA 1.49f 2.9 29 52.83 40.79 272 52.00 +1.0Avnet AVT .76f 1.9 10 44.85 35.67 888 39.33 -.7Avon AVP ... ... 26 3.89 1.85 1895 2.59 +20.5Axalta AXTA ... ... ... 38.20 27.77 3061 31.65 -2.2AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1100 58.64 +16.7AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 4 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 13 24.20 -3.9Azul n AZUL ... ... ... 35.05 19.43 281 30.79 +29.2AzurePwr n AZRE ... ... ... 18.10 12.53 4 14.99 +5.6B -B&G Foods BGS 1.86 8.1 7 41.20 22.20 1017 23.00 -34.6B2gold g BTG ... ... 71 3.30 2.20 2159 2.82 -9.0BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 2769 53.07 +6.7BB&T pfD BBTpD ... ... ... 25.79 24.87 6 25.37 -.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 23 25.04 -.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 12 25.22 +.8BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 24.99 -.7BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 13 25.82 -4.4BBVABFrn BFR .25e 1.1 ... 27.45 14.55 129 21.75 -13.7BBX Cap n BBX .03 .3 ... 10.16 5.87 238 9.97 +25.1BCE g BCE 3.02f ... ... 49.06 41.57 647 42.36 -11.8sBG Staffing BGSF 1.00 4.9 24 20.42 14.26 72 20.29 +27.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.85 -.2BHP BillLt BHP 1.66e 3.6 ... 50.79 33.42 1589 46.30 +.7BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1075 41.64 +3.3BP MidPt n BPMP ... ... ... 23.00 16.83 166 19.37 -5.8sBP PLC BP 2.38 5.3 24 44.89 33.90 7374 44.80 +6.6BP Pru BPT 3.60e 15.5 4 27.95 18.65 132 23.20 +15.4BRF SA BRFS ... ... ... 15.50 5.95 2163 7.23 -35.8BRT BRT .80f 6.7 10 13.99 7.36 32 12.03 +2.0BT Grp s BT .99e 5.9 ... 21.16 15.41 698 16.87 -7.4BWX Tech BWXT .64f 1.0 35 72.18 45.79 505 66.94 +10.7B&W Ent n BW ... ... ...dd 12.06 1.61 4021 2.40 -57.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 44 18.80 -3.0BadgerMtr s BMI .52 1.2 37 52.10 37.45 173 42.25 -11.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 4065 35.64 +12.6BallCorp s BLL .40 1.0 20 43.24 35.60 2645 39.26 +3.7Ballanty BTN ... ... ...dd 7.35 3.95 7 4.95 +6.5BanColum CIB 1.27e 2.7 ... 51.38 36.38 104 47.32 +19.3BancCalif BANC .52 2.8 12 23.40 17.10 763 18.80 -9.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.47 -3.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 1 25.94 -2.3BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 3085 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 2 9.00 +6.8BcoBrad s BBD .06a .6 ... 11.98 7.12 3699 9.69 +4.0BcoLatin BLX 1.54 5.7 13 30.50 25.51 88 26.80 -.4BcoMacro BMA ... ... ... 136.10 82.68 176 94.86 -18.1BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3660 6.46 -1.2BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 967 10.77 +11.4BcSanChile BSAC .85e 2.6 ... 35.09 23.41 259 32.94 +5.3BcoChile BCH 2.12e 2.2 ... 106.50 70.13 4 98.37 +1.9BcpSouth BXS .56 1.7 ... 35.55 27.20 484 33.40 +6.2Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 7 21.28 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 52831 29.95 +1.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 15 25.68 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 4 23.30 -.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 17 25.54 -1.2BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 25 23.73 -.4BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.83 -2.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1271.80 -3.6BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 54 26.26 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 53 26.23 -2.9BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 21 25.81 -5.1BkAm pfC BACpC ... ... ... 27.83 25.41 50 25.87 -5.7BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 18 22.68 -3.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 69 22.25 +3.0BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 71 22.25 +2.8Bk of But n NTB 1.28 2.7 ... 49.36 31.36 209 48.24 +32.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 192 84.69 -1.2BkMont g BMO 3.71e ... ... 84.71 66.75 295 75.98 -5.0BkNYMel BK .96 1.8 14 58.99 46.06 4326 54.19 +.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 32 25.10 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 821 61.36 -4.9BankUtd BKU .84 2.1 15 43.84 30.37 630 40.26 -1.1BarHarbr s BHB .80f 2.7 20 32.94 25.09 28 29.90 +10.7Br iPthCrd OILB ... ... ... 68.76 42.69 7 67.00 +13.3BarFIEur FEEU ... ... ...q 148.71 111.39 1 126.79 -4.2BarcFI HY FIGY ... ... ...q 185.67 127.16 1 160.20 -6.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1518 Declined 1334 New Highs 31 New Lows 99 Vol. (in mil.) 3,539 Pvs. Volume 3,718 1,908 1,965 1665 1137 37 91 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,800 24,320 24,840 Dow Jones industrialsClose: 24,099.05 Change: -64.10 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,130.70 Change: 64.44 (0.9%) 10 DAYSDOW 24117.29 23808.19 24099.05 -64.10 -0.27% s s t -2.51% DOW Trans. 10437.25 10293.14 10388.39 -35.18 -0.34% t t t -2.11% DOW Util. 707.81 703.48 705.23 -1.78 -0.25% s s s -2.51% NYSE Comp. 12493.07 12388.95 12493.02 -22.34 -0.18% t s t -2.47% NASDAQ 7133.27 7036.18 7130.70 +64.44 +0.91% s s t +3.29% S&P 500 2655.27 2625.41 2654.80 +6.75 +0.25% s s t -0.70% S&P 400 1881.07 1855.01 1879.57 +7.12 +0.38% t s t -1.10% Wilshire 5000 27594.05 27300.75 27592.56 +71.61 +0.26% s s t -0.73% Russell 2000 1550.86 1527.71 1550.33 +8.45 +0.55% t s t +0.96% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 2, 2018

PAGE 56

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 100 19.74 -4.9BiP Cmdty DJP ... ... ...q 25.33 21.61 276 24.98 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 10 16.68 +7.3BrcEnEu n FLEU ... ... ... 180.26 137.12 1 151.21 -5.0BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 56 35.55 +55.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 164 26.08 -2.2BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 2 116.35 -.1BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 0 16.95 -5.7Barclay BCS .15e 1.3 ... 12.55 9.29 2434 11.41 +4.7iPthNtGs n GAZB ... ... ... 49.19 36.56 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 87 20.25 +15.7B iPVxST rs VXX ... ... ...q 64.44 25.59 23513 40.95 +46.7BarcWomLd WIL ... ... ...q 70.29 59.73 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 32 15.23 -.2BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 8 14.94 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 198 7.08 -14.1BarnesNob BKS .60 10.9 ...dd 8.65 4.10 535 5.50 -17.9tBarnes B .56 1.0 49 72.87 53.93 349 53.36 -15.7Barnwell BRN ... ... ...dd 2.95 1.62 2 1.92 -7.7BarrickG ABX .12 .9 28 18.35 11.07 7509 13.44 -7.1BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 298 15.94 -32.1Baxter s BAX .64 .9 33 72.58 55.56 3193 70.15 +8.5sBaytexE g BTE ... ... 8 4.55 2.13 3036 4.52 +50.7BeazerHm BZH ... ... 17 23.24 11.95 496 15.25 -20.6BectDck BDX 3.00f 1.3 95 248.39 177.64 1010 233.71 +9.2BectDk pfA BDXA ... ... ... 63.84 54.18 89 60.48 +4.5tBelden BDC .20 .3 11 87.15 61.58 989 61.40 -20.4tBelden pfB BDCpB ... ... ... 114.45 86.60 27 85.73 -16.8Belltrx g rs BXE ... ... 1 3.88 .99 182 1.54 -10.5tBelmond BEL ... ... ...cc 14.20 10.65 814 10.40 -15.1Bemis BMS 1.24f 2.9 18 49.84 40.60 470 43.29 -9.4tBenchElec BHE .15p ... 18 35.80 26.10 506 26.70 -8.2Berkley WRB .56 .7 16 79.74 62.00 304 74.97 +4.6Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 3 24.30 -3.7Berkly pfC WRBpC ... ... ... 27.24 24.45 6 24.77 -5.4Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 12 24.50 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 292730.03 -1.6BerkH B BRK/B ... ... 27 217.62 160.93 3231 195.11 -1.6BerkHBcp BHLB .88 2.3 17 40.10 32.85 142 38.05 +4.0BerryPlas BERY ... ... 22 61.71 52.85 1183 54.96 -6.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 3648 75.38 +10.1Best Inc n BSTI ... ... ... 13.25 8.08 1239 12.01 +33.7BigLots BIG 1.20f 2.8 12 64.42 41.04 925 42.21 -24.8BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 90 253.25 +6.1BioRadB BIO/B ... ... 65 271.00 210.71 0 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 353 28.76 +6.6BioPhrmX BPMX ... ... ...dd .75 .10 2880 .22 +96.4BioTime BTX ... ... 3 3.50 2.10 375 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 5 1.20 -7.7BitautoH BITA ... ... 27 54.42 18.47 863 20.27 -36.3BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 437 56.80 -5.5BlkHCp un BKHU ... ... ... 78.74 56.40 4 61.30 -7.3BlKnight n BKI ... ... ... 53.00 42.70 843 48.90 +10.8BlkStMin n BSM 1.25 7.1 18 19.03 15.12 60 17.60 -1.9BlackBerry BB ... ... 18 14.55 8.47 2112 10.53 -5.7BlackRock BLK 11.52f 2.2 21 594.52 377.85 417 517.97 +.8Blrk22Gl n BGIO ... ... ... 10.20 9.27 51 9.41 -4.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 361 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 60 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 82 12.87 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 245 10.58 -3.3BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 106 12.52 -6.0BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 208 11.52 -1.5BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 74 14.55 +2.6BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 91 15.97 -2.5BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 326 8.91 -3.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 6 12.89 -3.8BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 240 14.52 +5.3BlkFloatR BGT .70 5.1 ...q 14.63 13.40 79 13.77 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 6 14.34 -.6BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 132 11.32 -9.5BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 27 35.09 -3.9BlkIT BKT .37 6.5 ...q 6.40 5.71 81 5.75 -6.8BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 188 6.02 -7.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 67 13.64 -8.6BlkLtdD BLW .95 6.3 ...q 16.30 14.91 68 15.02 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 34 11.30 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 9 13.21 -3.0BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.42 -3.7BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 84 16.95 -6.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 94 13.02 -6.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 5 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 81 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 97 12.83 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 72 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 58 13.20 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 23 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 79 12.10 -13.0BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 119 13.30 -9.3BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 19 13.75 -7.4BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 26 12.95 -7.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 69 13.06 -6.7BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 86 11.89 -8.0BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 5 13.70 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 54 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 131 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 30 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 62 14.96 +1.3BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 38 15.15 +1.0BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 10 14.09 -7.0BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 29 13.82 -6.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 20 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 66 13.02 -8.2BlkMuIT BFK .78 6.1 ...q 14.72 12.72 99 12.76 -9.4BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 119 13.72 -4.9BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 116 21.22 -5.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.46 -10.3BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 26 14.98 -9.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 28 13.79 -6.7BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 172 8.72 -9.3BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 65 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 1 14.89 -7.9BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 37 13.27 -10.3BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 203 13.14 -9.5BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 18 13.90 -12.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 57 11.98 -8.5BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 7 13.55 -8.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 7 13.84 -8.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 9 14.77 +.5BlkNYMB BQH .74 5.6 ...q 15.65 13.03 8 13.17 -10.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.31 -6.5BlkNYIT BNY .83 6.4 ...q 15.50 12.60 39 12.96 -9.4BlkNYMu2 BFY .84 6.4 ...q 15.90 12.73 11 13.04 -11.9BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 180 9.50 -2.8BlkSciTch BST 1.20 3.9 ...q 34.26 21.78 95 31.12 +16.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 21 12.65 -7.5BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 22 20.04 -7.3BlkVAMB BHV .83 5.1 ...q 20.22 15.53 2 16.37 -4.9BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 64 18.00 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 143 16.00 +1.8Blackstone BX 2.70e 8.7 14 37.52 29.03 6258 31.10 -2.9BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 506 30.87 -4.1BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 53 16.59 +4.2BlockHR HRB .96 3.5 22 31.80 23.60 1931 27.70 +5.6BlonderT BDR ... ... ...dd 1.52 .38 254 1.07 +76.6BlueAprn n APRN ... ... 8 10.10 1.72 1466 2.10 -47.9BlueCapRe BCRH 1.20 10.7 ...dd 20.20 11.00 25 11.20 -7.1BluegVac n BXG .60 2.7 ... 24.55 13.00 51 22.59 +23.7BlueLinx rs BXC ... ... 12 41.85 7.57 174 40.18 +311.7BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 169 8.92 -11.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.80 -6.0BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 1 21.50 -14.7BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 9 23.09 -9.3BdwlkPpl BWP .40 3.7 10 18.73 9.85 5921 10.94 -15.3Boeing BA 6.84 2.1 34 371.60 175.47 4310 329.54 +11.7BoiseCasc BCC .28 .7 19 45.95 26.25 451 41.50 +4.0BonanzaCE BCEI ... ... 41 40.49 23.33 109 30.58 +10.8BootBarn BOOT ... ... 22 20.58 5.90 274 19.20 +15.6BoozAllnH BAH .76f 1.9 20 41.13 31.06 660 39.44 +3.4BorgWarn BWA .68 1.4 14 58.22 39.80 3218 48.54 -5.0BostBeer SAM ... ... 28 237.00 128.70 126 225.00 +17.7BostProp BXP 3.20f 2.6 29 131.84 111.57 674 122.67 -5.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.50 -3.0BostonSci BSX ... ... 20 29.93 24.54 9709 29.48 +18.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 199 10.76 -3.0BovieMed BVX ... ... ...dd 4.29 1.87 30 3.52 +35.4BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.01 +.1Box Inc n BOX ... ... ...dd 24.50 16.76 2853 23.28 +10.2BoydGm BYD .20 ... 23 40.44 24.17 1458 34.04 -2.9BradyCp BRC .83 2.3 24 40.25 31.70 269 36.50 -3.7BraemHot BHR .64 6.1 8 11.34 8.44 129 10.43 +7.2AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1192 16.21 -10.9BrasilAgro LND ... ... ... 4.55 3.21 0 3.70 +5.6Braskem BAK .78e 3.1 ... 33.73 17.44 232 25.55 -2.7tBridgptEd BPI ... ... 23 15.57 5.71 153 5.60 -32.5tBrigStrat BGG .56 3.2 11 27.34 17.37 685 17.49 -31.1BrightHrz BFAM ... ... 47 105.04 75.55 720 95.03 +1.1BrghtSch n BEDU ... ... ...dd 28.18 10.79 86 14.44 -22.7sBrinker EAT 1.52 3.4 14 45.16 29.50 3157 44.87 +15.5Brinks BCO .60 .8 ...cc 88.10 57.95 397 75.05 -4.6BrMySq BMY 1.60 3.0 52 70.05 50.56 9821 52.69 -14.0BristowGp BRS .28 1.8 ...dd 17.35 6.21 316 15.98 +18.6BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2319 52.95 -21.0BrixmorP BRX 1.10 7.4 12 20.59 13.74 4739 14.84 -20.5BroadrdgF BR 1.46 1.4 33 112.59 68.16 718 108.01 +19.2Brookdale BKD ... ... ...dd 15.66 6.28 3110 7.33 -24.4BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 693 39.28 -9.8BrookBus n BBU .25 .7 ... 41.42 25.79 35 35.07 +1.6BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 67 25.13 -12.7BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 33 12.37 -4.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 156 40.53 -9.6BrkRlAs n RA .20p ... ... 24.39 21.06 100 22.29 -4.6BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 52 30.37 -13.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 1284 27.22 BrownFA s BF/A .79 1.5 31 56.10 35.69 38 52.83 +5.7BrownFB s BF/B ... ... ... 56.81 37.71 564 55.49 Brunswick BC .76 1.3 17 64.45 48.04 783 60.51 +9.6Buckeye BPL 5.05 12.1 12 67.91 35.24 531 41.89 -15.5Buckle BKE 1.00e 4.4 12 25.11 13.50 356 22.70 -4.4Buenavent BVN ... ... ...dd 16.80 10.87 683 16.08 +14.2BldBear BBW ... ... 18 11.90 7.25 67 9.05 -1.6BungeLt BG 1.84 2.6 31 83.75 63.87 1630 71.64 +6.8BurlStrs BURL ... ... 32 140.34 79.07 492 135.37 +10.0BylineBc n BY ... ... ... 24.80 19.02 27 21.53 -6.3C -C&J Eng n CJ ... ... ... 36.57 22.99 526 29.72 -11.2CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 4 13.94 -8.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 177 18.81 +1.3CAI Intl CAI ... ... 6 40.11 17.68 292 23.28 -17.8CBIZ Inc CBZ ... ... 22 19.65 14.05 388 18.85 +22.0CBL Asc CBL .80m 18.8 2 9.67 3.80 3133 4.25 -24.9CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 28 17.63 -19.4CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 7 15.95 -27.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 367 7.47 -5.7CBRE Grp CBRE ... ... 18 48.44 32.53 2287 45.80 +5.7tCBS A CBS/A .72f 1.4 15 68.86 49.24 3 49.76 -16.8tCBS B CBS .72 1.5 11 68.75 49.04 2262 49.61 -15.9CCA Inds CAW ... ... 15 3.81 2.75 3 3.05 -3.2CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2255 38.67 -9.1CGG rs CGG ... ... ... 7.67 1.88 40 2.41 -46.2CGI g GIB ... ... ... 59.89 47.42 221 57.88 +6.5CIT Grp CIT .64 1.2 21 56.14 43.25 1290 52.87 +7.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 10.13 -.5CMS Eng CMS 1.43 3.0 29 50.83 40.48 2541 47.05 -.5CNA Fn CNA 1.20a 2.4 14 55.62 43.95 218 50.47 -4.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 1413 12.14 -9.4CNO Fincl CNO .36 1.7 14 26.47 19.37 803 21.29 -13.8CNOOC CEO 4.92e 2.9 ... 170.57 108.05 122 167.81 +16.9CNX Midst CNXM 1.30f 6.9 11 22.35 15.25 57 18.90 +12.7CNX Resc CNX .04 .3 ...dd 18.08 11.30 3095 14.90 +1.8ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 32 15.15 -3.2CONSOL n CEIX ... ... ... 41.89 19.51 481 30.86 -21.9CPFL Eng CPL .12e .9 ... 17.69 10.63 6 13.70 +19.1CPI Aero CVU ... ... 14 10.75 5.55 13 9.35 +4.5CRH Med CRHM ... ... ... 6.30 1.46 193 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 488 35.29 -2.2CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 16.93 -3.8Csop ChInt CNHX ... ... ...q 31.99 25.40 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7tCSS Inds CSS .80 4.8 70 30.29 16.91 29 16.79 -39.7CTS CTS .16 .5 25 30.20 20.25 137 29.90 +16.1sCURO Gp n CURO ... ... 48 22.19 13.50 190 23.31 +65.6CVR Engy CVI 2.00 5.7 ...cc 39.70 16.75 375 35.13 -5.7CVR Ptrs UAN .71e 24.5 ...dd 4.95 2.58 128 2.90 -11.6CVR Rfng CVRR 2.95e ... 15 18.25 6.70 425 17.35 +4.8CVS Health CVS 2.00 2.9 12 84.00 60.14 9558 68.00 -6.2CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.2 7 8.98 6.25 901 7.20 -10.3CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 4 24.64 -1.5CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 15 24.25 -2.1CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.75 -1.0CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 2 13.56 -8.1CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1CableOne n CABO 7.00 1.1 34 788.00 627.25 65 632.88 -10.0Cabot CBT 1.26 2.3 16 68.63 50.21 507 55.33 -10.2CabotO&G COG .24f 1.0 45 29.57 21.40 5795 23.97 -16.2CACI CACI ... ... 14 160.40 118.10 97 150.00 +13.3Cactus n WHD ... ... ... 29.96 19.18 182 28.64 +41.4CadencB n CADE .13 .4 65 30.50 20.00 369 29.88 +10.2CaledoMn n CMCL .28 3.1 ... 9.94 5.17 9 9.14 +23.7Caleres CAL .28 .9 16 36.00 22.39 400 32.43 -3.1CalifRes rs CRC ... ... ...dd 26.64 6.47 2050 24.46 +25.8CalifWtr CWT .75 1.9 28 46.15 32.75 383 39.65 -12.6Calix CALX ... ... ...dd 7.38 4.65 228 6.60 +10.9CallGolf ELY .04 .2 37 18.45 12.04 1487 17.23 +23.7CallonPet CPE ... ... 30 14.44 9.34 4020 13.70 +12.8Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 4 50.76 -1.0Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 204 54.25 +13.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 18 37.86 -1.4CambFgnY FYLD .75e 2.9 ...q 27.94 23.20 9 26.30 -.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 60 25.78 +.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 72 27.34 -.2CambGlAss GAA .55e 2.0 ... 28.60 25.60 19 27.32 -.6CambrEmS EYLD ... ... ... 38.25 29.46 2 35.81 +3.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 3 24.58 -4.8CambTail n TAIL ... ... ... 25.47 21.42 22 21.62 -4.3CamValMom VAMO ... ... ...q 28.07 22.55 8 25.08 +.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 476 86.24 -6.3sCameco g CCJ .40 ... ... 11.18 7.68 5485 11.15 +20.8CampSp CPB 1.40 3.4 14 59.14 39.79 1957 40.95 -14.9CampWrl n CWH .54 1.9 ... 47.62 25.51 2162 28.86 -35.5Can-Fite CANF ... ... 6 2.75 1.24 28 1.37 -7.4CdaGoose n GOOS ... ... ... 38.25 16.84 318 36.80 +16.6CIBC g CM 5.32f ... 10 100.01 77.20 325 87.15 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 1549 76.22 -7.6CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1131 35.81 +.3CP Rwy g CP 1.87 ... ... 188.80 150.91 686 178.95 -2.1CannaeHl n CNNE ... ... ...dd 20.97 16.16 483 20.64 +21.2Canon CAJ ... ... ... 40.67 32.20 271 34.40 -8.0CantelMed CMD .14e .1 73 123.60 69.21 177 112.68 +9.5CapOne COF 1.60 1.8 20 106.50 76.05 3944 89.67 -10.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 21 25.82 -1.4CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 13 26.28 -2.0CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 10 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 24 25.27 -.2CpOne pf H COFpH ... ... ... 27.19 25.12 30 25.95 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.40 -2.5CapSenL CSU ... ... ...dd 16.72 10.27 193 11.73 -13.0CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 382 8.77 +1.4tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.65 28 24.64 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 416 8.62 -15.3CardnlHlth CAH 1.85 2.9 15 80.37 54.66 1811 63.60 +3.8Care.com CRCM ... ... ...cc 20.88 12.80 155 15.41 -14.6Carlisle CSL 1.48 1.4 19 119.21 92.09 590 107.32 -5.6CarMax KMX ... ... 18 77.64 57.05 1299 63.54 -.9Carnival CCL 2.00f 3.1 16 72.70 59.68 4537 64.11 -3.4CarnUK CUK 1.80f 2.8 ... 72.29 59.93 409 65.27 -1.5CarpTech CRS .72 1.3 41 55.29 34.95 470 53.39 +4.7CarrSrv CSV .30 1.1 18 28.96 23.15 165 26.27 +2.2Cars.cm CARS ... ... ... 32.28 20.94 399 28.27 -2.0Carters CRI 1.80f 1.8 16 129.00 79.76 886 100.28 -14.6Carvana A n CVNA ... ... ... 31.35 8.85 561 26.99 +41.2CastleBr ROX ... ... ...dd 2.22 .98 135 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 443 3.85 +2.7Catalent CTLT ... ... 71 47.87 31.01 1875 41.40 +.8CatchMTim CTT .54 4.1 ...dd 13.73 10.81 303 13.23 +.8Caterpillar CAT 3.12 2.2 18 173.19 97.74 5000 144.42 -8.4CatoCp CATO 1.32 8.1 17 23.30 10.76 307 16.25 +2.1CedarF FUN 3.56 5.3 17 72.48 59.66 154 66.83 +2.8CedarRlty CDR .20 5.2 9 6.29 3.54 205 3.88 -36.2CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 1 22.34 -11.6CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 1 19.60 -21.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 276 2.23 +18.0Celanese CE 1.84 1.7 12 114.00 83.34 1591 105.42 -1.6Celestic g CLS ... ... 9 14.28 9.79 779 11.50 +9.7tCellcom CEL ... ... 7 10.66 6.58 5 6.50 -36.3Cementos CPAC .50e 3.8 ... 14.11 10.25 2 13.05 +5.2tCemex CX .29t ... ... 10.37 6.18 8490 6.07 -19.1Cemig pf CIG .08e 3.4 ... 2.93 1.89 1218 2.35 +14.1Cemig CIG/C .08e 3.8 ... 3.16 1.81 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 2832 10.06 +10.2Centene s CNC ... ... 17 113.88 72.14 1542 108.77 +7.8CC MLPInf CEN 1.25 13.2 ...q 12.10 8.12 183 9.49 -4.7CenterPnt CNP 1.11 4.4 18 30.45 24.81 5886 25.44 -10.3CentElBr B EBR/B ... ... ... 9.06 4.60 7 6.70 -1.3CentElecBr EBR ... ... ... 7.86 3.49 169 5.44 -4.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 10 24.10 -1.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 241 29.41 -1.4CentSecur CET 1.78e .7 ...q 29.00 24.12 32 27.01 -1.4CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.67 -8.5CentCmtys CCS ... ... 15 36.00 21.90 141 31.15 +.2CntryLink CTL 2.16 11.7 8 27.61 13.16 10440 18.49 +10.9sCerdHCM n CDAY ... ... ... 32.00 29.68 859 31.48 +3.1Cervecer CCU .35e 1.3 ... 30.35 25.03 32 27.24 -7.9sChannAdv ECOM ... ... ...dd 13.40 8.30 58 13.45 +49.4ChRvLab CRL ... ... 21 119.05 86.97 217 104.99 -4.1ChaseCorp CCF .80f .7 34 129.55 83.35 19 112.25 -6.8ChathLTr CLDT 1.32 7.0 26 23.91 17.90 675 18.86 -17.1CheetahM CMCM ... ... ... 18.18 7.54 976 12.85 +6.4Chegg CHGG ... ... ...dd 23.90 11.25 2148 22.07 +35.2Chemed CHE 1.12 .4 46 313.25 186.09 98 309.97 +27.5Chemours n CC .68f 1.4 12 58.08 34.84 1913 48.25 -3.6CheniereEn LNG ... ... ...dd 60.22 40.36 1619 58.73 +9.1ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 156 31.05 +4.8ChenEnHld CQH 2.04f 7.2 55 29.73 24.03 74 28.24 +2.0CherHMtg CHMI 1.96 11.1 3 19.43 16.01 42 17.66 -1.8ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.04 -2.9ChesEng CHK ... ... 5 5.87 2.53 35624 2.98 -24.7ChesEn pfD CHKpD 4.50 8.9 ... 59.95 45.99 2 50.50 +1.6ChesGranW CHKR .32e 19.1 1 2.85 1.20 118 1.65 -10.8sChespkLdg CHSP 1.60 5.3 31 29.98 22.55 385 29.98 +10.7ChespkUtil CPK 1.30 1.7 21 86.35 66.35 46 75.70 -3.6Chevron CVX 4.48 3.6 55 133.88 102.55 7093 124.86 -.3ChicB&I CBI .28 1.8 ...dd 29.40 9.55 10703 15.73 -2.5ChiRivet CVR .84f 2.9 17 39.51 26.50 0 29.09 -8.5Chicos CHS .34f 3.7 13 14.38 6.96 3226 9.25 +4.9Chimera rs CIM 2.00 11.4 8 19.93 15.77 794 17.53 -5.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 7 25.40 -1.6Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.33 -1.8ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 23 8.09 -12.7ChinaEAir CEA ... ... ... 45.33 24.44 27 40.78 +12.8ChinaFd CHN .55e 2.6 ...q 24.76 17.29 30 21.31 -1.6ChinaGreen CGA .10e 7.9 2 2.11 1.19 45 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 375 14.10 -9.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 328 47.39 -6.2ChiNBorun BORN ... ... 2 1.74 1.10 7 1.24 -1.3ChOnlEd n COE ... ... ... 19.82 9.25 2 11.28 -9.8ChinaPet SNP 3.73e 3.9 ... 98.27 69.60 136 96.85 +32.0ChinaPhH CPHI ... ... ...dd 1.45 .14 419 .27 +54.0ChinRap n XRF ... ... ... 12.86 3.83 23 4.03 -29.5ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 28 54.02 +4.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 40 48.34 +1.8ChinaUni CHU ... ... ... 16.55 11.87 198 14.02 +3.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 33 20.90 -12.9ChinZenix ZX ... ... ...dd 2.31 .86 4 1.34 +10.1Chipotle CMG ... ... ...cc 499.00 247.52 970 426.01 +47.4ChoiceHtls CHH .86 1.1 39 85.35 59.60 182 79.90 +3.0 ChrisBnk CBK ... ... ...dd 1.55 .95 55 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1048 135.93 -7.0ChungTel CHT 1.29e 3.4 ... 39.33 33.10 83 37.84 +6.8ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2134 46.30 -7.7CienaCorp CIEN ... ... ...dd 27.98 19.40 1834 25.80 +23.3Cigna CI .04 ... 16 227.13 158.29 1949 171.07 -15.8Cimarex XEC .64f .6 21 130.16 87.98 791 99.84 -18.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 0 48.90 -4.1CinciBell rs CBB ... ... 65 22.20 13.00 374 15.05 -27.8Cinemark CNK 1.28f 3.3 17 44.00 32.03 1471 38.56 +10.7CinerRes CINR 2.27 8.6 13 29.75 22.61 10 26.28 +4.7tCircor CIR .15 .4 25 68.76 40.58 165 41.87 -14.0Cision CISN ... ... 70 14.19 9.90 341 13.37 +12.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 27.11 +2.4CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.63 18.65 21.62 +1.4tCitEUR Dl n UEUR ... ... ... 31.62 26.61 2 25.94 -5.9Citi EUR n DEUR ... ... ... 24.13 18.78 3 23.40 +2.0Citi AUD n DAUD ... ... ... 24.57 18.62 24.39 +22.0tCitAUD Dl n UAUD ... ... ... 32.65 24.44 0 23.61 -11.6Citi JPY n DJPY ... ... ... 22.83 18.17 21.51 -5.7tCitJPY Dl n UJPY ... ... ... 39.22 27.65 1 27.35 -6.4Citi CHF n DCHF ... ... ... 23.87 19.08 0 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 955 26.64 -3.1CgpVelLCrd UWT ... ... ... 36.50 10.01 3024 33.48 +36.6CgpVelICrd DWT ... ... ... 44.68 8.09 7080 8.80 -37.4Citigroup C 1.28 1.9 12 80.70 59.10 11598 68.25 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 19 25.26 -.8Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 58 27.88 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 82 27.54 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 39 26.25 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 14 26.24 -1.2CitizFincl CFG .52 1.3 12 48.23 31.51 7339 40.95 -2.5CitizInc CIA ... ... ...cc 8.87 5.86 69 7.50 +2.0CityOffce g CIO .94 ... 44 13.93 10.03 291 11.33 -12.9CityOff pfA CIOpA 1.66 7.1 ... 26.47 22.78 3 23.50 -6.7Civeo CVEO ... ... ...dd 4.20 1.57 1469 3.02 +10.6CivitasSolu CIVI ... ... 27 19.90 11.15 154 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.86 -4.8tCleanHarb CLH ... ... ...cc 61.49 45.78 546 45.45 -16.1ClearChan CCO ... ... ...dd 5.75 3.35 244 4.40 -4.3ClrBrEnTR CTR 1.35e 12.4 ...q 13.41 9.50 63 10.85 -6.6ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.7 ...q 9.72 6.53 172 7.45 -10.0ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 157 13.86 -9.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 126 11.06 -6.3tClearwPpr CLW ... ... 13 50.60 23.35 194 23.25 -48.8ClevCliffs CLF ... ... 6 9.15 5.56 10714 7.20 -.1ClipRlty n CLPR .38 ... ... 13.00 7.62 14 8.05 -19.4Clorox CLX 3.84f 3.3 19 150.40 113.57 1789 116.82 -21.5CloudPeak CLD ... ... ...dd 5.70 2.76 651 3.20 -28.1Cloudera n CLDR ... ... ... 23.35 12.57 1537 14.42 -12.7tCloughGA GLV 1.44 11.6 ...q 14.39 12.27 32 12.41 -7.0CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 47 13.36 -.1ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 170 10.71 -1.6tCCFemsa KOF 1.75e 2.7 ... 91.85 63.60 75 64.14 -7.9CocaCola KO 1.56 3.7 72 48.62 41.91 11509 42.59 -7.2CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 880 38.57 -3.2Coeur CDE ... ... 97 9.98 6.71 2604 7.78 +3.7Cohen n COHN .80 7.8 ... 12.00 7.50 10.30 +28.4CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 64 12.54 -5.8CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 83 9.42 -4.7Cohen&Str CNS 1.12 2.8 19 47.83 36.29 474 39.41 -16.7CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 221 21.93 -8.6C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 76 25.93 -.5C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 55 9.99 -2.5CohStQIR RQI .96 8.3 ...q 13.19 10.55 225 11.58 -8.5CohStRE RNP 1.48 8.0 ...q 21.98 17.91 103 18.58 -12.6CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 26 25.54 -9.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 35 12.27 -3.9Colfax CFX ... ... 24 43.29 29.94 1034 30.83 -22.2tColgPalm CL 1.68f 2.6 23 77.91 64.84 4952 65.00 -13.9ColNthSC n CLNC ... ... ... 21.20 18.16 273 19.57 -4.7ColNrthS n CLNS ... ... ... 14.74 5.28 7223 6.15 -46.1ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.17 -1.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 7 25.04 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 20 25.36 -4.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 1 23.15 -7.9ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 5 23.17 -5.7ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 3 22.98 -8.7ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.12 -7.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.30 -.9Col SusUS n ESGS ... ... ... 32.51 28.50 29.71 +.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 3 18.98 +3.0ColEmxChi XCEM ... ... ...q 30.22 25.67 2 27.45 -.8ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.27 -3.9tCol EMCns ECON .10e .4 ...q 29.87 25.64 176 25.97 -7.7Col IndiaC INCO .03e .1 ...q 51.06 39.76 8 48.26 -2.7Col IndiaInf INXX .10e .7 ...q 16.79 13.03 3 14.27 -10.1Col IndSC SCIN .17e .8 ...q 25.98 17.79 8 20.40 -12.9ColumbPT CXP .80 3.7 13 23.31 19.55 781 21.48 -6.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 63 21.37 -4.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1138 94.85 +9.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 153 42.00 -3.8ComndSec MOC ... ... ...dd 3.55 2.57 15 2.87 -6.5CmclMtls CMC .48 2.3 42 26.72 17.05 961 20.64 -3.2CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 360 57.42 +6.8CmtyHlt CYH ... ... ...dd 10.44 3.69 2418 3.97 -6.8CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 143 25.86 -8.0CBD-Pao CBD .08e .4 ... 25.90 18.60 244 21.96 -6.8CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 110 15.60 -8.0ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 12 20.37 -17.4CompssMn CMP 2.88 4.3 24 76.65 56.50 347 66.65 -7.8Compx CIX .20 1.5 14 16.63 12.30 2 13.47 +1.3ComstkM rs LODE ... ... ... 1.34 .21 470 .34 -14.1ComstkRs rs CRK ... ... ...dd 10.72 4.01 555 7.05 -16.7ConAgra CAG .85 2.3 16 40.24 32.16 3935 36.56 -2.9ConchoRes CXO ... ... 24 162.91 106.73 1655 157.03 +4.5ConcdMed CCM ... ... ...dd 4.52 2.46 9 4.05 +21.6CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 1 9.88 -.7Conduent n CNDT ... ... ... 20.32 14.95 2036 19.45 +20.4ConocoPhil COP 1.14f 1.7 53 67.30 42.27 7434 65.71 +19.7ConEd ED 2.86 3.6 16 89.70 73.73 977 79.95 -5.9CnsTom CTO .24 .4 9 67.97 51.02 8 61.25 -3.5ConstellA STZ 2.96f 1.3 20 236.62 176.21 925 229.68 +.5ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 864 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.00 -.9ContainStr TCS ... ... 11 6.40 3.53 74 6.23 +31.4Contango MCF ... ... ...dd 8.19 2.22 121 3.77 -20.0ContlBldg CBPX ... ... 20 31.00 21.00 437 27.70 -1.6ContMatls CUO ... ... 22 24.90 16.80 0 18.96 -.2ContlRescs CLR ... ... ...cc 66.54 29.08 1892 65.72 +24.1Cnvrgys CVG .40 1.7 16 26.66 21.13 455 23.53 +.1CooperCo COO .06 ... 26 260.26 204.51 285 230.09 +5.6CooperTire CTB .42 1.7 18 40.78 22.58 1899 24.05 -32.0CooperStd CPS ... ... 13 135.00 95.33 90 124.00 +1.2CopaHold CPA 3.48f 3.0 13 141.34 107.90 171 116.50 -13.1Copel ELP .26e 3.5 ... 9.87 6.70 110 7.52 -1.4CoreLabs CLB 2.20 1.8 67 125.88 86.55 359 121.68 +11.1tCoreMold CMT .05 ... 10 24.50 15.45 22 15.26 -29.7Corecivic CXW 1.72f 8.4 12 34.31 18.61 636 20.44 -9.2CoreLogic CLGX ... ... 22 50.97 41.19 649 50.15 +8.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.10 -2.5CorEnInf rs CORR 3.00 7.7 16q 39.42 31.50 56 38.96 +2.0CoreSite COR 3.92 3.7 39 120.85 89.76 352 105.44 -7.4Corindus n CVRS ... ... ...dd 2.25 .66 418 1.05 +4.0CorMedix CRMD ... ... ...dd .78 .17 547 .24 -52.2CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 155 15.58 +1.9CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 271 15.64 +1.1Corning GLW .72 2.7 17 35.10 26.31 5811 26.82 -16.2CpBT JCP JBN 1.75 14.6 ... 16.88 9.92 7 12.00 -4.5CorpCapT n CCT .40p ... ... 19.00 14.43 342 16.77 +4.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 611 27.68 -5.2Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 31.33 -4.3CortsJCP97 KTP 1.91 13.7 ... 18.39 11.06 3 13.92 -2.5CortsJCP JBR 1.75 14.5 ... 16.80 9.82 1 12.04 -3.6CortsPE KTH 2.00 5.9 ... 34.50 30.26 0 34.00 +5.1Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 726 9.90 +2.1Costamre CMRE .40 5.9 ... 8.18 5.45 269 6.77 +17.3Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 23.40 -6.5Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 3 24.33 -4.4Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 13 25.04 -3.1Cotiviti n COTV ... ... ... 45.97 30.84 423 34.94 +8.5Cott Cp COT .24 1.7 ...cc 17.78 12.31 456 14.23 -14.6Coty COTY .50 3.0 ... 21.68 14.24 5829 16.90 -15.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 3013 8.95 -3.2CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1301 14.95 -11.5CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 588 84.29 -5.5CrwfdA CRD/A .28 3.6 56 9.95 6.78 43 7.86 -7.5CrwfdB CRD/B .20 2.5 58 12.40 7.89 13 8.05 -16.3Credicp BAP 8.57e 3.7 ... 239.54 155.02 201 229.42 +10.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 5 130.76 -4.7CS FILgCG FLGE ... ... ...q 264.50 168.68 1 233.38 +2.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 339 3.21 -3.0CS InvBr n DBRT ... ... ... 85.47 29.64 1 32.00 -36.2CS LgBrnt n UBRT ... ... ... 263.35 115.89 2 238.95 +33.9CS MthlMtg REML ... ... ... 33.50 22.00 7 25.20 -17.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.19 +14.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 410 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2666 16.68 -6.6CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 207 2.66 -6.3CrescPtE g CPG .12 1.4 48 10.16 6.40 1236 8.71 +14.3CrestEq rs CEQP 2.40 8.5 ...dd 29.25 20.00 353 28.15 +9.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.8 41 29.80 20.05 17 21.33 -10.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 4 13.35 -9.1CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 3706 100.86 -9.1tCrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1023.93 -9.6tCrownHold CCK ... ... 19 62.27 48.27 1826 48.28 -14.2Cryolife CRY .12 .5 54 24.00 16.80 216 22.70 +18.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 29.79 22.83 1978 29.53 +2.1Cubic CUB .27 .4 ...dd 67.20 39.58 301 60.75 +3.1CullenFr CFR 2.68f 2.3 21 117.53 81.09 608 115.96 +22.5CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.93 -.8Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.55 -11.8tCummins CMI 4.32 2.8 43 194.18 150.07 4033 153.28 -13.2CurEuro FXE ... ... ...q 120.65 105.13 315 115.27 -.3CurAstla FXA .62 .8 ...q 81.36 73.37 16 74.82 -4.1CurBrit FXB ... ... ...q 139.24 122.75 38 132.17 +.7CurrCda FXC .03e ... ...q 81.49 71.80 21 76.69 -2.3CurrChina FXCH ... ... ... 78.37 70.74 77.85 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018 2 0 1 8 0 5 0 2 m m 0 2 p d f 1 0 1 M a y 1 8 2 3 : 1 2 : 4 9

PAGE 57

CurJpn FXY ... ... ...q 91.62 83.92 113 87.17 +2.4tCurSwed FXS ... ... ...q 121.32 107.81 1 107.10 -7.8CurSwiss FXF ... ... ...q 102.27 94.12 84 94.28 -2.6CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 255 126.61 +3.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.2 ...q 13.65 10.00 14 11.69 -2.1CushngRen SZC 1.64 9.4 ...q 21.30 15.35 59 17.36 -14.5CushRoy rs SRF .48 5.0 ...q 10.10 7.81 13 9.51 +1.6CustomBcp CUBI ... ... 10 33.85 24.75 196 29.67 +14.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.43 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.53 -.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.60 -2.4CynergT n CTEK ... ... ... 5.45 2.70 7 4.89 +20.7CypressEn CELP .84 12.9 36 8.30 5.50 2 6.50 +8.3D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 297 36.25 -.2DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 2128 66.25 +12.7DDR Corp DDR .76 10.3 18 10.87 6.63 5414 7.35 -18.0DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 4 22.51 -10.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 1 21.88 -14.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.02 -12.5DGSE DGSE ... ... ...dd 1.74 .75 45 .83 -10.8tDHI Grp DHX ... ... 4 3.65 1.38 7735 1.25 -34.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 280 3.65 +1.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 179 10.87 +.6DR Horton DHI .50 1.1 17 53.32 32.46 3407 44.24 -13.4tDrdgold DRD .03e 1.3 ... 4.11 2.25 158 2.25 -31.0DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1964 22.42 +4.7DTE DTE 3.53f 3.4 19 116.74 97.66 1800 105.00 -4.1DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 3 24.36 -2.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 13 24.59 -3.5DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 25 23.92 -6.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 14 25.99 -2.9DTE En un DTV ... ... ... 58.42 48.68 62 52.24 -3.2DTF TxF DTF .84 6.4 ...q 15.26 13.03 13 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 791 102.78 +8.3DanaInc DAN .24 1.0 19 35.27 19.07 2062 23.60 -26.3Danaher DHR .64f .6 25 104.82 78.97 2348 100.89 +8.7Danaos DAC ... ... 1 3.20 1.05 72 1.15 -20.7DaqoNEn DQ ... ... 6 72.50 18.95 114 52.45 -11.8Darden DRI 2.52 2.7 20 100.11 76.27 956 93.30 -2.8DarlingIng DAR ... ... 22 19.50 14.62 607 16.95 -6.5DaVita Inc DVA ... ... 16 80.71 52.51 1764 63.12 -12.6Daxor DXR .15 2.3 ... 21.66 3.40 58 6.49 +41.9DeanFoods DF .36 4.2 11 19.98 8.15 847 8.49 -26.6DeckrsOut DECK ... ... ...cc 98.92 56.48 578 94.09 +17.2Deere DE 2.40 1.8 31 175.26 111.12 2379 135.37 -13.5DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 35 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.37 -7.4DelaDvInc DDF .62 5.7 ...q 11.36 10.13 15 10.92 +1.8DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.47 -6.0DelaMN2 VMM .63 5.0 ...q 15.12 12.43 20 12.53 -7.0DelekLogis DKL 3.00f 10.1 14 35.54 26.60 14 29.75 -6.2Delek DK .60 1.3 34 49.29 20.65 1929 47.35 +35.5DellTch n DVMT ... ... ...dd 92.40 60.77 1028 71.41 -12.1DelphiTc n DLPH .68 1.4 76 60.39 45.66 620 47.75 -9.0DeltaAir DAL 1.22 2.3 11 60.50 44.59 6797 52.74 -5.8DeltaAprl DLA ... ... ...cc 23.47 16.90 10 17.95 -11.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 6 52.83 -2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 4 52.12 -3.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 6 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 49.79 3 52.96 -.1Deluxe DLX 1.20 1.7 13 78.87 66.43 356 68.71 -10.6DenburyR DNR ... ... ...dd 3.34 .92 9016 3.26 +47.5DenisnM g DNN ... ... ...dd .64 .38 536 .49 -11.6Despg.cm n DESP ... ... ... 36.56 22.73 111 29.19 +6.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2585 13.59 -28.6DBDogs22 DOD ... ... ... 30.43 18.53 3 21.63 -15.3DBWMTR WMW ... ... ... 32.46 25.94 30.58 +1.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 44 25.65 +.7DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 52 25.47 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.04 -20.0DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 38 2.88 +.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.67 +.4DBGoldDL DGP ... ... ...q 29.42 21.65 7 24.75 -1.0DBGoldDS DZZ ... ... ...q 6.29 4.88 31 5.42 +1.1DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 13 8.81 -.4Deut Muni KTF .84 7.6 ...q 13.72 10.97 80 11.09 -6.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.37 -.6Deut StMu KSM .84 7.8 ...q 13.11 10.70 32 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 33 24.07 -.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 930 32.00 +.7DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.45 +11.9DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 144 49.30 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.86 -.4DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 26 31.50 -1.8DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.20 -2.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 81 43.73 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.82 1 29.86 -.5Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.50 -7.2DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.79 +2.1DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 2 25.97 -2.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 24.30 -1.7DbxNikk400 JPN ... ... ...q 31.67 25.66 1 29.67 +1.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8tDeuMunInf RVNU .71 2.7 ...q 27.23 26.03 7 26.02 -4.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.69 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.00 -1.7DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.91 -.5DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.63 -3.5DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 37.24 -.2DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 6 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 3 27.74 -.2DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 0 29.34 +3.3DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 499 28.80 +1.3DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.82 +.2DBXHvChiA ASHR ... ... ...q 34.89 24.00 479 29.69 -4.3DevonE DVN .24 .7 23 45.16 28.80 5651 36.20 -12.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 438 141.81 -2.9DiamOffsh DO .50 2.8 30 20.41 10.06 1982 18.08 -2.7DiamRk DRH .50 4.5 15 12.11 9.87 2273 11.03 -2.3DianaShip DSX ... ... ...dd 4.65 3.07 202 3.60 -11.5DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 2 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 30 25.05 -2.4DicksSptg DKS .90f 2.7 11 51.94 23.88 2027 33.05 +15.0Diebold DBD .40 2.6 17 28.80 12.90 1602 15.40 -5.8DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1463 105.01 -7.8DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 24.97 -2.0DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 20 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 5 23.42 -6.7DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 25.88 -5.9Dillards DDS .40 .5 10 88.51 45.51 303 73.24 +22.0Dillard38 DDT 1.88 7.4 ... 26.40 25.13 16 25.43 -1.7DineEquity DIN 2.52m 3.2 6 81.69 36.71 703 79.62 +56.9DiploPhm DPLO ... ... 54 27.78 14.23 418 22.00 +9.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 16 7.99 -16.1DirBrCm n COM ... ... ... 25.28 23.23 4 25.13 +2.4DirChInt n CWEB ... ... ... 69.08 41.71 12 49.18 -3.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 220 42.64 -4.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.40 -11.9DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 24.93 -9.5DirxInds n DUSL ... ... ... 44.53 25.88 18 29.56 -19.5DirxMex n MEXX ... ... ... 33.36 18.90 5 21.35 +3.7DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 8 24.67 -19.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 83 20.40 -11.3DxSOXBr rs SOXS ... ... ...q 37.41 9.35 3488 13.33 -19.2DxGBull rs NUGT ... ... ...q 44.03 21.25 4464 25.32 -20.1DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8831 14.07 -20.8DirSPX Br SPDN ... ... ... 35.11 28.53 8 30.59 -.1DxGlMBr rs JDST ... ... ...q 100.03 40.90 1138 51.14 -.3DirSPBear s SPXS ... ... ...q 45.37 24.22 4713 28.70 -4.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 3 35.89 -.3DxChiABear CHAD ... ... ...q 41.27 27.67 5 31.82 +2.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 8 21.69 -7.6DxSPOGBr rs DRIP ... ... ...q 28.73 8.11 2957 8.48 -28.5DrxRBkBull DPST ... ... ...q 95.94 43.51 25 80.44 +10.6DirDGlBr rs DUST ... ... ...q 36.84 19.01 4522 24.25 +2.3DxSPXBll s SPUU ... ... ...q 57.21 40.57 71 48.39 -2.4DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.03 -7.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 49.58 -3.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 17 43.64 +1.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.83 +3.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 303 41.72 -17.4DiEurBll3x EURL .14e .4 ...q 47.12 29.33 182 36.84 -3.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 137 114.10 -9.3Dir MLPHi ZMLP 1.60m 10.8 ...q 18.39 13.61 9 14.78 -7.6DxLatBll s LBJ ... ... ...q 49.13 20.00 6 35.28 +9.2DirTotBBr SAGG ... ... ...q 32.12 30.87 0 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 20.38 780 40.57 +.7DxBiotBll rs LABU ... ... ...q 116.54 41.40 834 77.16 -.9DxIndiBll rs INDL ... ... ...q 120.64 70.91 34 86.43 -15.3DxNGBll rs GASL ... ... ...q 31.99 14.60 76 21.28 -16.2DrDevMBr DPK ... ... ...q 17.21 10.08 2 11.94 -3.1DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1171 32.05 +5.6DxREBear DRV ... ... ...q 15.62 9.81 161 12.05 +15.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 3 75.41 -2.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 26 57.25 -8.1DxSCBear rs TZA ... ... ...q 19.10 10.28 8583 11.28 -8.1DxFnBr rs FAZ ... ... ...q 20.43 9.71 1973 11.15 -4.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 22 60.38 -34.6Dx30TBear TMV ... ... ...q 22.46 17.07 465 20.94 +18.8DxFnBull s FAS ... ... ...q 82.80 41.32 1392 64.00 -6.4DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 56 40.30 -2.9DxMCBr rs MIDZ ... ... ...q 20.24 11.55 24 13.26 -1.5DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 83 26.76 -9.9DxHcrBll s CURE ... ... ...q 63.45 34.34 76 43.81 -6.0DxTcBull s TECL ... ... ...q 149.65 69.95 169 117.06 +4.4DxRetlBll s RETL ... ... ...q 45.73 21.33 17 33.87 -6.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 899 127.94 -7.2Dir30TrBul s TMF ... ... ...q 23.46 17.06 372 18.00 -18.6Dir10TrBear TYO ... ... ...q 15.76 13.12 8 15.53 +10.4Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.28 -10.5DxMCBull s MIDU ... ... ...q 53.91 33.43 30 43.28 -6.8DrxREBull s DRN ... ... ...q 24.73 14.68 238 18.07 -20.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 786 32.72 -3.8DirxDMBull DZK ... ... ...q 100.54 62.21 4 79.61 -3.4DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2570 69.51 -1.1DrxSPBull s SPXL ... ... ...q 54.49 31.26 5138 41.44 -6.5DirxEnBull ERX ... ... ...q 44.29 21.37 1693 34.83 -.3Discover DFS 1.40 2.0 13 81.93 57.50 2228 70.52 -8.3Disney DIS 1.68f 1.7 14 113.18 96.20 6712 100.06 -6.9Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 27 12.40 -7.7DrReddy RDY .29e .9 ... 42.97 29.83 247 32.13 -14.5DocuSec rs DSS ... ... ...dd 3.16 .56 26 1.21 -32.8DolbyLab DLB .64 1.1 79 74.29 48.00 442 60.62 -2.2DollarGen DG 1.16f 1.2 21 105.82 65.97 1226 96.54 +3.8DomMidst DM 1.34f 8.8 11 34.85 13.90 406 15.10 -50.4DomEngy D 3.34f 5.0 14 85.30 63.88 3850 66.27 -18.2DomRes un DCUD ... ... ... 53.58 44.50 79 45.76 -11.4DomRs76 n DRUA ... ... ... 25.94 23.04 55 24.33 -4.8Dominos DPZ 2.20f .9 42 255.00 166.74 646 247.68 +31.1Domtar g UFS 1.74f 3.9 16 52.58 35.72 1552 45.07 -9.0Donaldson DCI .72 1.6 24 52.20 42.59 409 44.33 -9.4DonlleyRR rs RRD .56 6.7 9 13.88 6.51 668 8.39 -9.8DonnlyFn n DFIN ... ... ... 23.75 16.41 245 18.62 -4.5DorianLPG LPG ... ... ...dd 9.10 6.20 124 7.19 -12.5DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 290 20.25 +.3tDblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 63 20.86 -6.0DougDyn PLOW .96 2.3 31 47.40 28.55 77 41.50 +9.8DEmmett DEI 1.00 2.6 24 41.59 34.72 914 37.92 -7.6Dover DOV 1.88 2.0 24 109.06 76.86 1693 91.85 -9.1DoverDG DDE ... ... ...dd 1.79 .92 34 1.43 +40.2DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 7165 63.06 -11.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 500 120.11 +23.7Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 10 9.34 -.6DryHYSt DHF .35 11.0 ...q 3.60 3.14 255 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 68 12.50 -3.8DryfMu DMF .54 6.6 ...q 10.00 7.93 63 8.14 -8.4DryStrt LEO .52 6.8 ...q 9.18 7.53 174 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 86 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 694 41.70 -12.6DriveShack DS .48 8.9 14 6.49 2.41 156 5.40 -2.4DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.34 -1.5DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.90 -.9DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.40 -6.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.57 -5.3Ducomun DCO ... ... 16 35.58 25.06 49 28.17 -1.0Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 44 14.22 -8.4DufPUC DUC .60 7.1 ...q 9.33 8.40 15 8.49 -4.1DukeEngy DUK 3.56 4.5 17 91.78 72.93 2423 79.83 -5.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 6 25.13 -.9DukeRlty DRE .80 2.9 22 30.14 24.30 3859 27.73 +1.9DunBrad DNB 2.09f 1.8 17 130.95 101.17 267 115.70 -2.3Dycom DY ... ... 21 123.99 73.95 747 105.26 -5.5Dynagas DLNG 1.69 21.9 ... 16.47 7.55 241 7.71 -29.0Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.59 +2.2Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 10.9 15 7.41 6.02 233 6.58 -6.1Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.42 -.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 9 23.78 -4.0E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 12 19.52 -6.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.76 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 21.91 -9.0E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 594 22.37 -7.5ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.37 +2.1ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 121 16.36 -5.5E-TrFood FUD ... ... ...q 19.82 17.55 0 18.19 +1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 1 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 1 18.31 +2.9ETr2xBDC BDCL 3.52e 24.6 ...q 20.96 13.13 42 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 43 15.72 +2.1ETrLPlat PTM ... ... ...q 10.88 9.00 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 19.8 4 2.55 1.45 13 1.65 -23.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 16.82 271 18.60 -16.6EMCOR EME .32 .4 22 85.08 61.97 466 74.39 -9.0EMX Roy g EMX ... ... ... 1.04 .67 18 .86 +3.5ENI E 1.29e 3.3 ...dd 39.57 29.44 224 38.77 +16.8EOG Rescs EOG .74f .6 ...dd 119.71 81.99 2365 117.56 +8.9EP Energy EPE ... ... ...dd 4.85 1.27 356 1.84 -22.0EPAM Sys EPAM ... ... ...cc 125.88 77.96 268 114.98 +7.0EPR Prop EPR 3.84 6.9 15 75.55 51.87 361 55.49 -15.2EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 52 24.22 -10.0EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 33.96 -7.8EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 44 21.92 -12.4EQT Corp EQT .12 .2 ...dd 67.84 43.70 3732 50.22 -11.8EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 360 25.05 -6.9EQT Mid EQM 4.26f 7.6 11 78.75 55.40 590 56.23 -23.1ETF SITRis RISE ... ... ...q 24.97 22.59 3 24.92 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 53 11.06 -2.6ETF Cyber HACK ... ... ...q 37.13 28.38 241 36.14 +14.2ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 23 37.19 +6.6ETF M AlH MJ ... ... ... 39.72 26.02 147 28.47 -2.6ETF M Vid GAMR ... ... ... 51.93 37.03 21 47.52 -.8ETF Drone IFLY ... ... ... 38.00 33.54 6 34.42 -7.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 46 26.62 +2.9ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.27 -2.7Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 2 32.52 +2.8ETF Clim ETHO ... ... ...q 37.25 29.45 5 34.13 +.4ETFAlpAlt ALFA ... ... ...q 47.05 38.47 7 44.42 +3.8ChngFnDvr CHGX ... ... ... 20.37 18.02 28 18.75 +.1ETF EmM n EEMD ... ... ... 28.41 24.66 25.54 -2.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.11 -.2ETF AptF n FTVA ... ... ... 30.36 24.74 14 26.50 -2.4ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.20 -2.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 0 26.58 -6.4NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.50 -2.5ETF BrVl n BVAL ... ... ... 16.70 14.46 15.34 -3.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 51 33.36 +1.7GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.84 -1.3ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 0 26.95 -.7PremisCap TCTL ... ... ... 31.57 27.35 1 29.45 -1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 9 32.19 +6.2EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 15 30.66 -5.8ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 10 31.40 -6.0EtfInfcMLP AMZA 2.08 28.3 ...q 10.57 6.55 736 7.34 -14.8ETF BioPr n BBP ... ... ... 45.18 37.33 2 40.43 -.3ETF ClinT n BBC ... ... ... 36.25 25.88 10 31.40 +10.4InfrCpPfd PFFR ... ... ... 25.13 23.61 2 23.88 -4.6EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 65 24.48 -3.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 50 25.20 -3.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.49 -3.9ETF PrMtl GLTR ... ... ...q 68.06 59.21 82 63.29 -2.6ETFS Com BCI ... ... ... 25.79 18.58 60 24.93 +1.8ETFS Comd BCD ... ... ... 27.04 23.25 1 26.77 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.63 +8.9ETFSGold SGOL ... ... ...q 132.10 117.19 55 125.80 -.3ETF Pall PALL ... ... ...q 107.47 71.96 61 89.88 -11.5ETF Plat PPLT ... ... ...q 97.94 83.35 67 85.03 -3.9EagleCGr GRF .50e 2.5 ...q 8.59 7.11 10 7.34 -7.6EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 26 15.12 -8.9EagleMat EXP .40 .4 23 122.49 86.51 856 98.11 -13.4EaglePtCr ECC .80 4.3 ... 21.60 17.28 48 18.49 -1.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 3 25.38 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.25 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 6 25.40 Earthstone ESTE ... ... ...dd 13.80 7.85 123 10.23 -3.8EastGvP n DEA 1.04 5.0 31 22.32 19.03 444 20.85 -2.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 76.88 290 89.76 +1.6EastChem EMN 2.24 2.2 14 112.45 76.11 1867 102.14 +10.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 202 5.10 +64.5Eaton ETN 2.64f 3.6 17 89.85 69.82 6034 73.86 -6.5EatVn 22 n EFL ... ... ... 10.09 9.08 28 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 29 9.89 -1.1EV CAMu EVM .68 6.7 ...q 12.89 10.15 73 10.25 -10.9EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 33 10.71 -6.9EVCAMu CEV .71 6.2 ...q 13.01 11.23 12 11.44 -5.9EatnVan EV 1.24f 2.3 21 60.95 43.16 541 53.80 -4.6EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 156 15.04 +3.7EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 96 16.49 +8.3EV FltRt EFT .91 6.0 ...q 15.33 14.03 138 15.09 +5.3EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 6 16.65 +2.1EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 308 13.02 -4.6EV MAMu MAB .65 5.2 ...q 16.00 12.35 2 12.61 -4.6EVMAMu MMV .69 5.6 ...q 14.04 12.28 2 12.35 -5.8EV MIMu MIW .71 5.5 ...q 14.39 12.52 3 12.81 -4.8EVMIMu EMI .71 5.6 ...q 14.52 12.04 1 12.57 -2.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 86 11.69 -6.6 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 34 11.71 -4.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 40 19.13 -7.7EV MuIT EVN .85 7.2 ...q 13.13 11.39 107 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 35 20.27 -10.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 1 11.69 -6.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.19 -9.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 18 12.13 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 9 11.45 -9.8EVOHMu EVO .73 5.8 ...q 14.11 12.10 0 12.50 -4.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 10 11.82 -5.0EVPAMu EVP .73 6.4 ...q 12.66 11.27 2 11.35 -6.9EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 164 9.23 -4.2EV SrFlt EFR .95 6.4 ...q 15.06 14.01 137 14.73 +2.0EV SrInc EVF .42 6.2 ...q 6.87 6.31 99 6.80 +4.3EVShDur EVG 1.08 8.0 ...q 14.64 13.31 41 13.55 -5.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 18 9.82 -4.2EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.35 -4.0EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 107 16.80 -3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 44 25.63 +.9EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 451 12.04 -1.2EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 510 9.18 -2.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 50 15.86 -5.2EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 132 11.56 -3.0EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 159 14.89 -3.1EclipseRs ECR ... ... 19 3.10 1.23 1012 1.34 -44.2Ecolab ECL 1.64 1.1 31 150.46 125.05 1998 147.13 +9.7Ecopetrol EC .16e .7 ... 22.66 8.60 696 21.71 +48.4Edenor EDN ... ... ... 63.29 28.88 40 53.50 +7.6Edgewell EPC ... ... 11 78.04 42.00 1002 42.66 -28.2EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1390 65.52 +3.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 995 33.69 -3.5EdwLfSci s EW ... ... 41 143.22 100.20 2920 132.59 +17.6eHiCarSvc EHIC ... ... ... 13.43 8.89 168 13.16 +13.7s8x8 Inc EGHT ... ... ...dd 20.55 10.30 531 20.65 +46.5ElPasoEl EE 1.34 2.6 22 61.15 48.05 180 51.00 -7.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.00 -3.6EldorGld g EGO .02e ... 9 3.76 .80 12295 .93 -35.0Electrmed ELMD ... ... 21 7.96 4.12 15 5.36 -11.7ElevCr n ELVT ... ... ... 9.48 5.90 728 8.09 +7.4EliLilly LLY 2.25f 2.8 26 89.09 73.69 6306 79.07 -6.4Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.12 -2.7Elkh LoVl n LVHB ... ... ... 34.44 29.71 9 31.05 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 813 97.99 +9.6EllingtnF EFC 1.76 11.7 11 17.00 14.12 55 14.98 +3.2EllingtRM EARN 1.48 13.1 9 15.74 10.23 72 11.34 -5.8Ellomay ELLO ... ... ... 11.09 7.52 1 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 47 9.34 -.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 6 23.75 -5.5eMagin EMAN ... ... ...dd 3.00 1.23 25 1.55 -6.1EAndinA AKO/A .68e 2.5 ... 28.25 21.51 27.03 +2.0EAndinB AKO/B .74e 2.5 ... 31.80 22.99 7 29.30 +.1Embraer ERJ .13e .5 ... 28.55 17.58 532 25.27 +5.6EmerExp n EEX .28 1.5 ... 24.56 18.19 203 19.21 -5.6EmergeES EMES 2.68m ... ...dd 14.35 5.65 542 7.54 +4.9EmergBio EBS ... ... 29 55.91 29.15 253 51.60 +11.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.24 7169 68.98 -1.0EmerR hs MSN ... ... ...dd 1.89 1.07 17 1.46 EmpOPES ESBA .34 1.9 ... 21.53 15.17 17 17.50 -15.4EmpOP60 OGCP .34 1.9 ... 21.30 15.28 3 17.50 -14.1EmpOP250 FISK .34 1.9 ... 21.26 16.24 17.45 -14.5EmpStRTr ESRT .34 1.9 45 21.66 16.23 1748 17.57 -14.4EmployH EIG .80 1.9 14 50.45 38.35 108 41.05 -7.5EElChile EOCC 1.07e 4.5 ... 29.41 21.65 17 23.87 -11.3EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 541 14.57 -5.2EnableMid ENBL 1.27 8.8 16 16.98 12.89 480 14.46 +1.7EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 348 9.78 -27.0EnbrdgEPt EEP 1.40 13.3 12 18.34 9.05 1084 10.50 -24.0Enbridge ENB 2.68 ... ... 42.31 29.00 2685 30.62 -21.7EnCana g ECA .06 .5 21 14.31 8.01 17399 12.57 -5.7EncompHlth EHC 1.00 1.6 23 62.55 42.21 889 61.59 +24.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 1202 2.99 +25.1EnduroRT NDRO 1.55e 41.3 10 3.75 2.18 96 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 909 65.00 +12.9Energizer n ENR 1.16 2.1 20 64.00 40.64 872 56.39 +17.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 397 1.86 +3.9EgyTrEq s ETE 1.22 7.7 19 19.50 12.80 1813 15.86 -8.1EngyTrfPt ETP 2.26 12.5 18 23.72 15.06 3788 18.14 +1.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 692 11.49 +17.4EnersisAm ENIA .21e 1.9 ... 12.11 9.07 322 11.24 +.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.57 5.03 91 6.17 +8.6EnerSys ENS .70 1.0 24 84.74 61.33 134 69.41 -.3Engility EGL ... ... ...cc 35.63 21.19 199 25.38 -10.5EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 1474 14.80 -15.9Ennis Inc EBF .80 4.4 14 21.50 15.90 105 18.10 -12.8EnovaIntl ENVA ... ... 17 29.75 11.15 824 29.60 +94.7EnPro NPO .88 1.2 42 94.79 65.12 216 74.66 -20.2ENSCO ESV .04 .7 ...dd 8.22 4.10 10727 5.52 -6.6Enservco ENSV ... ... ... 1.20 .27 221 1.01 +56.8EnSync ESNC ... ... ... .74 .31 209 .37 -6.0Entercom ETM .36 3.6 13 12.43 9.25 1425 10.10 -6.5EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 17 24.14 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.80 -4.5EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 11 24.09 -4.5Entergy ETR 3.56 4.4 36 87.85 71.95 936 81.23 -.2EntLA 66 ELC 1.22 5.1 ... 25.17 22.99 14 24.13 -2.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 24.99 -.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.59 -5.0EntMS FtM EMP ... ... ... 25.49 23.00 5 24.06 -4.3EntgyNO n ENO ... ... ... 26.99 24.25 11 25.17 -1.8EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 3 24.00 -3.9EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.29 -4.6EntProdPt EPD 1.71f 6.4 20 29.51 23.10 7827 26.75 +.9Entravisn EVC .20 4.3 47 7.90 4.35 247 4.70 -34.3EntrResc EGI ... ... ... .69 .21 23 .36 -40.1Envestnet ENV ... ... 45 60.28 33.95 632 55.95 +12.2EnviroStr EVI .20e ... 76 43.10 18.90 9 37.00 -7.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2615 37.35 +8.1Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 40 27.90 +.9EnzoBio ENZ ... ... ...dd 12.04 5.35 105 6.09 -25.3Equifax EFX 1.56 1.4 19 147.02 89.59 718 113.03 -4.1EquityCmw EQC ... ... 32 32.35 27.96 630 31.19 +2.2tEqCm pfD EQCpD 1.63 6.4 ... 27.24 25.35 3 25.59 -2.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.78 313 89.65 +.7EqtyRsd EQR 2.16 3.5 20 70.46 54.97 4163 62.22 -2.4EquusTR EQS ... ... 30q 2.97 2.16 1 2.36 -1.7EraGroup ERA ... ... 10 11.87 8.00 58 10.58 -1.6Eros Intl EROS ... ... ...dd 16.90 6.65 215 10.95 +13.5EscoTech ESE .32 .6 19 66.80 50.30 81 55.80 -7.4sEspey ESP 1.00 3.7 56 27.10 21.07 11 27.29 +13.9Essent ESNT ... ... 9 50.08 32.73 1868 34.32 -21.0EssexPT ESS 7.00 2.9 28 270.04 214.03 343 240.86 -.2EsteeLdr EL 1.52f 1.0 49 153.88 90.81 3093 144.93 +13.9Esterline ESL ... ... 16 102.70 67.15 257 70.90 -5.1EtfSilver SIVR ... ... ...q 17.70 14.92 465 15.75 -4.7EthanAl ETH .76 3.4 15 33.13 21.50 278 22.55 -21.2Etrac2xMtg MORL 3.31e 22.6 ...q 19.50 12.50 137 14.67 -16.9Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 7 67.51 -7.8Etr2xHomb HOML ... ... ...q 70.00 30.49 48.80 -18.9EtrCrdOil n OILX ... ... ... 39.68 25.90 3 39.24 +20.4EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.16 2 24.59 -23.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.29 -3.6Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 96 16.02 -11.6EtrcDvsHi DVHL 2.85e 15.6 ...q 22.87 17.57 11 18.23 -9.8EtrWFxEn LMLP 1.90e 12.5 ... 19.00 13.31 3 15.22 -3.3EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 21.66 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 11.13 -37.7UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 11 160.21 -6.9FI EnhEu n FIEE ... ... ... 202.02 156.75 19 169.98 -4.2Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 36.56 -14.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 7 30.91 -18.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 20.1 ...q 20.88 13.65 3 14.37 -11.8EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.53 -18.0EtrSCHiDv SMHD 3.06e 18.4 ...q 22.04 14.27 24 16.60 -15.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 221 8.15 -11.9EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 5 9.65 -2.2EvansBc EVBN .92f 2.0 18 47.08 37.15 1 45.55 +8.7Evercore EVR 2.00f 1.9 24 103.85 66.80 534 102.60 +14.0EverestRe RE 5.00 2.1 25 277.17 208.81 220 232.90 +5.3EveriHldgs EVRI ... ... ...dd 8.99 6.05 318 6.42 -14.9EversrceE ES 2.02f 3.4 19 66.15 55.93 2357 59.75 -5.4Evertec EVTC .40 2.2 15 19.53 12.60 1028 18.50 +35.5EvolentH n EVH ... ... ...dd 27.50 10.30 739 16.50 +34.1EvolPetrol EPM .40f 4.4 19 9.40 6.35 97 9.15 +33.6tEvoquaWt n AQUA ... ... ...dd 25.36 20.24 490 20.15 -15.0ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 24 18.47 -5.2RxVlmxWk VMAX ... ... ... 31.03 2.69 0 21.80 +78.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 26.67 +2.4Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.51 +2.3ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.43 -2.6ETF IndExp TETF ... ... ... 21.64 15.10 7 20.29 +6.5RxVlmxInF VMIN ... ... ... 46.55 2.37 68 2.89 -91.6ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.11 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 74 37.31 -2.0Exelon EXC 1.38f 3.4 11 42.67 33.30 14135 40.15 +1.9Express EXPR ... ... 24 11.34 5.28 3203 7.47 -26.4ExtendStay STAY .88f 4.6 40 21.28 16.27 2650 19.28 +1.5Exterran n EXTN ... ... ...cc 33.69 23.29 91 29.63 -5.8sExtraSpce EXR 3.12 3.5 22 90.40 71.34 1327 90.41 +3.4ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 14319 76.95 -8.0F -FB Finl n FBK .06p ... 16 45.43 32.84 47 40.00 -4.7FBL Fn FFG 1.84f 2.3 18 79.70 59.75 13 78.60 +12.8FCB Fin FCB ... ... 22 60.20 39.90 238 58.35 +14.9FGL Hldg n FG ... ... ... 12.25 8.65 1476 9.42 -6.5FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 978 79.81 -15.7FNBCp PA FNB .48 3.7 16 14.99 12.02 2934 13.06 -5.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 27.88 -4.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.36 +.4FTFQMom MOM ... ... ...q 26.05 21.20 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.47 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 5 29.11 -3.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 7 24.71 -3.0FQFO USDv OUSA .20e ... ... 33.39 28.66 536 30.05 -5.8FS Invest FSIC .89 11.7 7 9.75 6.95 701 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 76 15.90 -3.6sFTI Cnslt FCN ... ... 26 58.78 31.65 554 58.82 +36.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 58

Fabrinet FN ... ... 10 47.02 24.02 540 29.74 +3.6FactsetR FDS 2.24 1.2 24 217.36 155.09 323 188.66 -2.1FairIsaac FICO .08 ... 44 179.58 131.14 199 174.38 +13.8FairmSant FMSA ... ... ...dd 6.21 2.47 2841 5.77 +10.3FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 614 5.01 -10.2Farmland FPI .51 6.8 69 10.86 7.15 191 7.54 -13.1Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.61 4 25.01 -2.9FedExCp FDX 2.00 .8 15 274.66 186.00 1599 244.66 -2.0FedAgric AGM 2.32f 2.7 ... 92.57 54.51 24 87.47 +11.8FdAgricA AGM/A 2.32f 2.9 24 85.56 53.35 1 80.26 +10.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 25.06 -.3FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 0 25.83 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 375 117.44 -11.6FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 15 21.70 -13.8FedSignl FSS .28 1.3 26 24.18 15.47 701 21.47 +6.9tFedInvst FII 1.08f 4.3 9 36.76 25.24 2997 25.41 -29.6FedPMu FMN .88 6.6 ...q 15.07 13.30 24 13.38 -4.7Ferrari n RACE ... ... ... 131.20 81.67 224 122.48 +16.8Ferrellgs FGP .40 10.5 ...dd 5.87 2.87 244 3.80 -11.2Ferro FOE ... ... 17 25.50 16.48 819 21.45 -9.1FiatChrys FCAU ... ... ... 24.95 10.17 4851 21.91 +22.8FibriaCelu FBR .09e .5 ... 22.05 8.88 436 19.44 +32.2tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 6 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.26 59 49.30 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 12 48.73 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 1831 40.60 +3.8tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 155 30.20 -12.0FidEnergy FENY .53e 2.6 ...q 21.69 17.01 890 20.40 +1.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 174 40.27 -1.2FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 200 40.22 +.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 1391 36.69 -5.2Fid Val n FVAL ... ... ... 35.18 28.14 6 32.00 -2.6Fid Qual n FQAL ... ... ... 34.02 27.75 5 31.51 -.9FidInfoTch FTEC .42e .8 ...q 56.55 42.25 389 52.53 +5.1Fid Moment FDMO ... ... ... 33.84 27.10 16 32.00 +2.3Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.08 -1.7Fid RisR n FDRR ... ... ... 32.71 27.43 139 29.94 -2.3Fid CoreD n FDVV ... ... ... 30.41 26.10 39 28.70 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 72 23.18 -6.2FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 46 33.76 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 41 28.32 -8.4FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 112 33.07 -5.6FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 992 37.21 -5.2FidNatInfo FIS 1.28 1.3 19 103.65 82.58 4052 99.66 +5.9FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 78 11.80 -10.3Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 88.30 39.68 804 88.63 +23.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 993 51.88 -7.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.34 4.48 1700 7.42 +45.5FstCash FCFS .88f 1.0 33 88.35 51.63 377 87.75 +30.1FstCwlth FCF .36f 2.4 23 15.67 12.05 587 15.25 +6.5FstData n FDC ... ... 10 19.23 14.73 11037 18.24 +9.2FstHorizon FHN .48 2.6 16 20.86 15.84 2703 18.41 -7.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.16 -.2FstInRT FR .87f 2.8 ... 32.91 27.49 2584 30.82 -2.1FMajSilv g AG ... ... ...dd 9.36 4.93 1777 6.55 -2.8FstRepBk FRC .72 .8 ... 105.52 84.56 737 93.48 +7.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 16 25.60 +.3FstRep pfE FRCpE 1.75 6.6 ... 27.45 25.75 1 26.34 +.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.63 -.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 11 24.82 -2.3FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.25 -2.3FtTr 22 n FIV ... ... ... 10.10 9.02 58 9.46 +3.6tFtTrGlob FAM .90 8.2 ...q 12.15 10.98 21 11.01 -4.9FT MCGr FNY .15e .4 ...q 42.85 33.15 10 40.52 +3.4FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.66 -4.4FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 86 43.99 +3.5FT SCVal FYT .26e .7 ...q 38.64 32.07 6 36.02 -2.3FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 33.33 -.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 160 14.31 +4.2FTDJMic FDM .49e 1.0 ...q 49.19 41.59 7 47.73 +.6FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 32 17.57 -6.1FtTEqCom ERM ... ... ... 23.64 19.74 1 21.54 -3.6FtT EqTact TERM ... ... ... 23.62 19.67 6 21.56 -3.5FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 549 19.41 -3.0FT HeitGl PRME ... ... ... 20.81 17.96 0 19.71 -1.2FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.65 -1.6FT PfInc n FPEI ... ... ... 21.03 19.44 55 19.50 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.56 +.7FT VolD n HUSV ... ... ... 23.72 21.53 21 22.58 -1.7FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 104 22.87 -13.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 55 16.05 -9.9FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 60 14.91 -7.9FTArcaBio FBT ... ... ...q 147.10 102.93 39 133.20 +6.9FTDJInet FDN ... ... ...q 131.99 91.45 671 124.56 +13.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 80 22.09 -3.0FT ConDis FXD .30e .7 ...q 45.57 35.72 159 40.48 -3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 46.36 -4.7FT Engy FXN .33e 2.1 ...q 16.48 12.25 924 15.78 +1.9FT Fincl FXO .65e 2.1 ...q 32.92 26.94 133 31.16 -.5FT HlthCr FXH ... ... ...q 76.92 62.71 112 69.80 FT IndPrd FXR .16e .4 ...q 42.74 33.68 217 38.33 -5.6FT Matls FXZ .37e .9 ...q 46.43 36.89 47 41.18 -6.1FT Tech FXL .13e .2 ...q 59.90 42.88 207 54.22 +5.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 164 25.74 -1.1FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.15 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.48 -2.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 371 22.77 -7.3FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 106 15.00 -8.7FT USIPO FPX .32e .5 ...q 74.54 57.95 82 68.73 +.7FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.94 -1.7FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.45 -3.1FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 58.76 -1.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 214 47.31 -2.9FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.42 133 22.50 -7.7FT LCCore FEX .58e 1.0 ...q 62.82 51.10 45 58.40 -.2FT LCGr FTC .24e .4 ...q 67.59 52.62 26 63.67 +4.1FT LCVal FTA .82e 1.6 ...q 57.69 48.25 58 52.64 -3.6FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 166 12.98 -16.4FT MCCore FNX .51e .8 ...q 69.65 56.86 23 65.22 -.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 385 28.05 -6.8FTFutStrt FMF ... ... ... 51.53 37.80 2 47.74 +.2tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.41 14 13.37 -6.0FT MultCG FAD .20e .3 ...q 71.30 55.98 5 67.92 +3.5FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.60 -4.2FT MLPEn FPL 1.26 11.1 ...q 13.58 9.57 144 11.34 -4.4FT REIT FRI .39e 1.8 ...q 24.11 20.20 11 21.85 -6.1FT SCCore FYX .38e .6 ...q 64.05 52.79 46 61.20 FTSpecFin FGB .70 11.6 ...q 7.64 5.65 75 6.02 -2.0tFTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 13 11.97 -6.4FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 22.77 -2.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 344 29.81 -3.4FT EmOp FEO 1.40 9.0 ...q 17.42 15.45 5 15.57 -4.6FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 56 13.32 +3.7FirstEngy FE 1.44 4.3 7 35.56 27.93 3753 33.88 +10.6Fitbit n FIT ... ... ...dd 7.32 4.51 3405 5.50 -3.7500.com WBAI ... ... ...dd 23.22 8.51 182 18.99 +87.8FiveOaks OAKS .40m 14.0 9 5.61 2.55 28 2.83 -29.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 9 25.28 +.2FvPntHld n FPH ... ... ... 16.74 12.00 151 13.59 -3.6FlagstarB FBC ... ... 32 40.06 28.43 215 34.61 -7.5F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 48 23.67 -11.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.77 -8.8FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 110 18.59 -9.1tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 25 19.23 -11.0Flanign BDL .25f 1.0 14 30.95 20.20 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 457 210.35 +9.3FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 12 110.22 -1.5FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 185 59.02 -1.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 257 33.74 +1.4Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 128 24.13 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 38 24.44 -2.0tFlxCoreSl n BNDC ... ... ... 28.51 24.18 9 24.14 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.44 2 30.86 FlxDMTilt TLDH ... ... ...q 30.34 26.89 2 28.84 -1.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.96 -1.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 46.50 -4.6FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 11 68.52 -1.0FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 6 24.69 -3.2FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.93 -2.3FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 30 26.23 -2.1FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 2 43.25 -2.0FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 12 42.70 -3.4FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 93 44.11 -2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.30 -.2FlexSolu FSI ... ... 9 2.58 1.33 3 1.40 -23.1Flor&Dec n FND ... ... 58 58.28 32.72 702 55.39 +13.8Flotek FTK ... ... ...dd 10.75 3.38 1544 3.76 -19.3FlowrsFds FLO .68 3.0 26 22.82 16.80 966 22.71 +17.6Flowserve FLS .76 1.7 ...cc 50.43 37.51 1317 44.74 +6.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 876 59.04 +14.3FlyLeasing FLY 1.00 8.1 11 14.65 11.54 55 12.31 -4.6FEMSA FMX .74e .8 ... 103.82 84.32 298 95.31 +1.5FootLockr FL 1.38f 3.2 17 77.71 28.42 2089 42.61 -9.1FordM F .60a 5.3 6 13.48 10.14 61419 11.26 -9.8ForestCA FCE/A .72f 3.5 16 26.30 19.24 1135 20.29 -15.8Forestar FOR ... ... 14 26.39 14.10 251 22.20 +.9ForsightEn FELP .13 ... ...dd 5.60 3.28 17 3.48 -20.4Fortis n FTS 1.70 5.1 ... 38.24 31.41 213 33.51 -8.6Fortive n FTV .28 .4 ... 80.31 60.40 1976 72.04 -.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 76 16.75 -16.0FortunaSlv FSM ... ... 24 6.08 4.03 939 5.65 +8.2tFBHmSec FBHS .80 1.4 19 73.62 54.69 2484 55.74 -18.6ForumEn FET ... ... ...dd 17.97 10.05 1752 13.10 -15.8FoundBld n FBM ... ... ... 16.88 11.03 168 14.00 -5.3FourCorP s FCPT 1.10 4.8 17 26.96 21.28 309 22.72 -11.6FourSeEd n FEDU 3.32 48.5 17 10.45 5.67 5 6.85 -23.9FrancoN g FNV .92 1.3 69 86.06 65.97 357 71.45 -10.6FrankCov FC ... ... ...dd 31.20 17.35 54 24.65 +18.8FrankFn n FSB .40p ... 17 44.30 30.30 30 33.85 -.7FrankLibInt FLQH ... ... ... 28.16 23.58 6 25.07 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 11 32.44 -1.8FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.82 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.49 0 29.77 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 23.69 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.18 -2.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7FrkL US Sm FLQS ... ... ... 27.38 24.17 0 26.87 +2.6FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.8 11 47.65 32.41 4776 33.03 -23.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 408 7.76 -27.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 56 11.05 -6.6 FrkUnv FT .47 7.0 ...q 7.39 6.68 28 6.76 -5.7FranksIntl FI .30 4.3 ... 9.15 4.93 624 6.95 +4.5FrptMcM FCX .20 1.3 12 20.25 11.05 19440 14.95 -21.1FresenMd FMS .51e 1.0 ... 57.94 44.88 89 50.58 -3.7FDelMnt FDP .60 1.2 22 54.81 43.02 215 51.81 +8.7FriedmInd FRD .08 1.3 ...dd 6.79 5.05 2 6.18 +8.8Frontlne rs FRO .60e ... 33 6.54 3.79 200 4.34 -5.4FullerHB FUL .62f 1.2 24 58.74 46.62 309 49.63 -7.9FutureFuel FF .24a 2.0 14 16.39 11.32 45 11.73 -16.7G -GAMCO s GBL .08 .3 8 32.60 23.97 16 25.63 -13.6GATX GATX 1.76f 2.7 12 73.25 56.00 351 65.65 +5.6GATX 66 GMTA ... ... ... 27.00 22.81 5 25.20 -4.1GCP ApT n GCP ... ... 26 34.79 27.25 508 28.65 -10.2GDL Fund GDL .64 6.8 ...q 10.38 9.13 24 9.38 -3.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 7922 19.93 -14.8GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 22 24.48 -3.0GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 273 26.58 +2.4GMS Inc n GMS ... ... 16 39.98 27.21 305 31.10 -17.4GNC GNC .80 22.5 3 10.95 3.13 1864 3.55 -3.8GP Strat GPX ... ... 29 31.25 20.30 99 22.15 -4.5GTT Comm GTT ... ... ...dd 62.32 28.30 335 48.85 +4.0GabCvInc GCV .48 8.1 ...q 6.47 4.91 19 5.90 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.95 -2.0GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 129 21.99 -6.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.74 -1.5GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 0 25.93 -1.6GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.09 -1.0GabelliET GAB .60 9.9 ...q 6.65 5.87 641 6.08 -1.8GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 3 25.68 -1.6GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 9 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.00 -2.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.40 -2.9GabGSmM GGZ ... ... ... 13.61 11.60 11 12.05 -5.4GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 8 18.86 -11.5GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 5 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 25 9.60 -7.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.37 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.86 -1.8GabMultT GGT .94e 10.1 ...q 10.09 8.27 23 9.31 +1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.55 -6.2GabUtil GUT .60 10.2 ...q 7.20 5.77 117 5.89 -17.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.22 -1.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 7 24.79 -2.6Gasa rs GFA ... ... ... 12.99 5.53 6 6.75 -46.5Gain Cap GCAP .24 2.9 13 13.26 5.56 478 8.19 -18.1Gallaghr AJG 1.64 2.3 26 72.77 54.50 1096 69.91 +10.5GamGldNR GGN .84 16.6 ...q 5.81 4.80 321 5.05 -3.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.31 -6.1GamNRG&I GNT .84 13.1 ...q 7.23 6.00 21 6.42 -4.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 8 23.42 -6.4GameStop GME 1.52 11.0 ...dd 25.31 12.20 2410 13.85 -22.8Gannett n GCI .64 6.6 ...cc 12.38 7.36 924 9.69 -16.4Gap GPS .97f 3.4 14 35.68 21.02 3707 28.85 -14.7GardDnv n GDI ... ... ... 38.00 19.91 1657 31.16 -8.2Gartner IT ... ... 37 142.16 110.76 1085 122.01 -.9GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 269 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 6 26.02 -.3GasLog GLOG .56 3.4 45 22.55 12.75 294 16.70 -24.9GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 1 26.59 GastarExp GST ... ... ...dd 1.40 .38 1134 .66 -37.1Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 11 16.01 -10.7Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 4 18.35 -2.8tGatesInd n GTES ... ... 34 18.72 15.61 283 15.50 -14.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 0 9.56 -9.2GeeGroup JOB ... ... ...dd 6.50 2.00 1 2.45 -11.9GencoSh rs GNK ... ... ...dd 17.25 8.47 69 16.08 +20.7Generac GNRC ... ... 18 53.78 33.77 556 44.97 -9.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 33.63 -2.2GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 798 29.70 +.3GenDynam GD 3.72f 1.9 21 230.00 190.31 2926 197.30 -3.0GenElec GE .48 3.4 ...dd 29.47 12.73 51292 14.05 -19.6GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.5 12 60.69 43.18 4365 43.55 -26.5GenMoly GMO ... ... ...dd .53 .28 99 .38 +15.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 11380 36.42 -11.1GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 187 5.75 -13.1Gensco GCO ... ... 12 55.30 20.90 301 41.40 +27.4GenesWyo GWR ... ... 24 84.40 61.44 1317 71.51 -9.2GenesisEn GEL 2.88f 14.0 29 32.59 18.42 466 20.62 -7.7GenesisHlt GEN .24 14.6 ...dd 2.58 .60 586 1.64 +114.9GenieEn n GNE .30 7.0 ... 8.01 3.82 31 4.29 -1.6GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.38 +.6Genpact G .30f ... 20 34.79 25.05 704 31.81 +.2GenuPrt GPC 2.88f 3.2 20 107.75 79.86 962 88.68 -6.7Genworth GNW ... ... 2 4.15 2.66 2598 2.84 -8.7GeoGrp s GEO 1.88 7.9 14 33.40 19.05 1044 23.69 +.4GeoPark GPRK ... ... ... 15.39 6.48 104 14.37 +45.0GaPw 77 n GPJA ... ... ... 26.14 23.01 7 24.25 -5.3Gerdau GGB .02e .4 ... 5.32 2.60 4561 4.58 +23.1GerNew GF 1.23e .4 ...q 21.49 15.85 86 19.19 -1.3GettyRlty GTY 1.28 5.0 14 29.89 22.68 94 25.40 -6.5GigCapit n GIG ... ... ... 10.22 9.60 10 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 384 29.29 -9.3tGlatfelter GLT .52 3.1 13 23.85 16.53 856 16.78 -21.3Glaukos n GKOS ... ... ... 44.76 23.08 411 33.99 +32.5GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2191 40.04 +12.9GblBrCopp BRSS .24 .8 11 36.50 27.50 98 29.80 -10.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 82 7.95 -3.0GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.38 -3.7GlobNetL n GNL .94 5.0 31 22.99 15.55 600 19.00 -7.7GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 2 24.37 -5.1GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 30 16.75 +.3GlobPay s GPN .04 ... 38 118.94 86.12 863 113.33 +13.1GlbShipLs GSL .40 32.8 ...dd 1.94 .97 67 1.22 +5.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 1 23.99 +.3GlbXNordic GXF .83e 3.8 ...q 24.68 21.86 0 22.08 -2.7GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 16.07 -1.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 1 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 5 12.49 +5.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 269 10.90 +8.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 14 23.42 -2.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 124 12.54 -7.7GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.80 -.3GblXArg ARGT .09e .3 ...q 38.46 27.40 22 34.52 -2.2GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 53 24.53 -4.2GXSupInPf SPFF .99 8.4 ...q 12.96 11.70 61 11.81 -2.9GblXGuru GURU .28e .9 ...q 31.88 26.14 8 29.79 +.3GbXGreece GREK .13e 1.2 ...q 11.56 8.57 517 10.66 +3.7GblXChCon CHIQ .12e .7 ...q 19.96 13.52 22 18.26 -2.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 724 9.13 -7.5GblXFertil SOIL .25e 2.5 ...q 11.01 9.11 1 10.17 -3.4GblXChiEn CHIE .41e 3.4 ...q 12.66 10.49 0 12.23 +7.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 119 20.64 -5.2GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.32 8 18.47 +2.6GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 1 17.64 +3.7GblXPakist PAK ... ... ...q 19.23 12.15 3 12.71 +2.7GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 0 14.90 -2.5GblXNorway NORW .83e 5.9 ...q 14.63 11.19 153 14.15 +7.7GblXScUS n SCIU ... ... ...q 32.53 27.62 10 30.86 -.2GblXScEu n SCID ... ... ...q 29.75 25.87 1 28.29 +2.1GblXScAs n SCIX ... ... ...q 27.08 23.76 25.95 +.2GblXScJp n SCIJ ... ... ... 33.72 28.34 31.72 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 8 24.09 -3.2GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 16 23.75 +9.4GbX US Inf PAVE ... ... ... 17.80 13.80 50 15.60 -7.0GblFound n BOSS ... ... ... 20.72 15.35 1 18.04 +4.2GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 52 25.60 -6.4GlbXSilv rs SIL ... ... ...q 37.30 28.21 86 30.37 -7.0GlbXLith rs LIT ... ... ...q 41.21 28.10 134 33.10 -14.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.62 -3.0GbXUran rs URA ... ... ...q 16.36 11.81 401 13.65 -9.3GlblScape GSB .06 1.6 21 5.51 3.27 15 3.82 +7.6Globalstar GSAT ... ... ...dd 2.59 .53 4475 .64 -51.5GlobantSA GLOB ... ... 52 54.84 33.87 123 44.80 -3.6GlobusMed GMED ... ... 44 52.56 27.79 1279 49.67 +20.9Glowpoint GLOW ... ... ...dd .65 .15 192 .20 -43.3GoDaddy n GDDY ... ... 91 65.37 38.34 1626 64.03 +27.3GolLinhs s GOL ... ... ... 14.48 4.13 302 10.89 +24.3GoldFLtd GFI .02e .5 ... 4.70 3.11 2773 3.87 -10.0GoldResrc GORO .02 .4 66 5.33 3.31 196 5.24 +19.1GoldStdV g GSV ... ... ... 2.07 1.25 521 1.56 -10.9Goldcrp g GG .24 1.8 18 15.55 11.64 7439 13.35 +4.5GoldenMin AUMN ... ... ... .68 .36 62 .41 -5.1GoldStr g GSS ... ... 6 .92 .56 1648 .69 -22.4GldFld GV ... ... 11 6.38 3.60 27 4.30 -12.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 47 25.70 -3.1GS BDC n GSBD 1.80 9.4 10 24.38 18.78 57 19.15 -13.7GS ActbtInt GSIE ... ... ...q 32.48 27.14 67 30.16 +.5GS ActEM GEM ... ... ...q 39.44 30.39 107 35.68 -.4GS ActEur GSEU .60e ... ... 33.94 29.38 5 31.92 +.7GS ActJpn GSIY ... ... ... 36.02 29.37 4 34.30 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 15 42.92 -1.3GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.33 -2.4tGS CpBd n GIGB ... ... ... 50.44 47.97 2 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 46.85 303 53.51 +.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 47 99.98 GS Indus n GVIP ... ... ... 57.97 45.03 10 52.75 -.4GS SCap n GSSC ... ... ... 45.33 39.39 6 43.88 +1.3GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.4 23 275.31 209.62 3268 236.67 -7.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 39 27.65 -3.2GoldS pfN GSpN ... ... ... 28.34 25.95 36 26.16 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 13 25.94 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 10 22.77 +.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 42 21.85 -3.1GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 33 22.32 -1.2GS MLPEn GER .64 10.3 ...q 8.29 5.25 206 6.20 +.8GS MLPInc GMZ 1.38 15.7 ... 10.66 7.55 146 8.80 -1.6GoodrPet n GDP ... ... ... 14.50 8.20 27 12.76 +17.0GormanR GRC .50 1.6 28 33.50 23.55 31 31.98 +2.5vjGrace GRA .96 1.4 20 77.37 58.48 1251 68.57 -2.2Graco s GGG .53 1.2 14 49.69 34.89 1044 44.36 -1.9GrahamCp GHM .36 1.6 15 24.03 17.97 14 22.03 +5.3GrahamH s GHC 5.32f .9 23 625.45 536.90 16 607.65 +8.8Graingr GWW 5.44f 1.9 25 309.80 155.00 653 281.94 +19.3Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.69 -4.6GrmPrTr rs GPT 1.50 6.2 ... 31.26 21.12 2129 24.03 -9.9GranTrra g GTE ... ... ...dd 3.32 1.93 1508 3.27 +21.1GranaMon GRAM .25e 7.7 ... 5.15 2.25 47 3.26 +14.4GraniteC GVA .52 1.0 27 68.58 45.14 937 54.04 -14.8GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 199 16.70 -5.9GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 39.28 +.5Gran Gld n BAR ... ... ... 142.87 123.68 0 130.50 +.1GranCom n COMB ... ... ... 27.07 24.80 30 26.65 +1.8GranSP n COMG ... ... ... 32.29 24.96 1 29.41 +6.2 GrphTInt n EAF ... ... ... 16.95 14.44 1029 16.18 +4.4GraphPkg GPK .30 2.1 15 16.74 12.65 5005 14.09 -8.8tGrayTelev GTN ... ... 6 17.80 11.20 734 11.35 -32.2GrayTvA GTN/A ... ... 15 15.30 10.00 10.00 -30.3GrtAjax n AJX 1.20 8.9 9 15.40 12.27 23 13.48 -2.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.20 -.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 266 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1609 32.66 +1.3GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 210 41.64 +4.6GreenDot GDOT ... ... 43 69.37 33.99 243 60.64 +.6GreenTrH n GHG ... ... ... 13.05 10.75 22 11.45 -11.6GreenbCos GBX .92f 2.1 9 54.45 41.45 382 44.15 -17.2Greenhill GHL .20 1.0 ...dd 25.30 13.80 439 20.70 +6.2Greif A GEF 1.68 2.9 20 65.60 47.97 257 58.62 -3.2Greif B GEF/B 2.51e 3.9 20 71.95 52.50 2 63.65 -8.2Griffon GFF .28f 1.4 21 24.50 17.45 126 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 328 66.50 -6.3GrubHub GRUB ... ... ...cc 112.41 41.35 5243 92.65 +29.0GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 49 102.01 -.7GpoASur ASR 3.31e ... ... 229.45 165.93 34 177.25 -2.9GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 48 8.86 +4.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 6 9.53 +1.9GpSuprvi n SUPV ... ... ... 33.85 16.11 711 26.35 -10.1GpTelevisa TV ... ... ... 27.37 14.20 1426 17.84 -4.4GuangRy GSH .63e 2.2 ... 37.43 24.43 4 28.77 -13.9Guess GES .90 3.9 ...cc 24.01 9.56 979 23.05 +36.6GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 29 21.33 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.16 -2.9GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 21 21.47 -2.1GuggChina YAO .54e 1.5 ...q 39.91 27.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 154 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 39 57.44 -5.2GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 1 8.03 -4.3GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 2 25.83 -6.3GugSolar TAN .83e 3.4 ...q 26.70 17.50 76 24.35 -3.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 12 30.50 +3.1GugChRe TAO .40e 1.3 ...q 33.38 23.40 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 5 37.77 +1.1Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 1 43.30 -8.6GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 13 44.63 +2.6GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.5 ...q 21.85 18.80 111 20.82 -3.5Guidewire GWRE ... ... ...dd 92.65 60.15 321 85.63 +15.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 13 34.29 +20.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 3119 96.20 +9.5HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 61 40.81 +36.5HCP Inc HCP 1.48 6.3 13 33.67 21.48 4352 23.67 -9.2HDFC Bk HDB .37e .4 ... 110.77 81.77 425 95.97 -5.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 2 25.71 -2.8HFF Inc HF 1.80e ... 17 51.74 30.06 408 35.95 -26.1HMG HMG ... ... ...dd 16.33 8.94 13.22 +5.8HNI Corp HNI 1.14 3.4 16 46.53 31.16 200 33.86 -12.2HP Inc HPQ .53 2.4 13 24.75 17.10 8273 21.82 +3.9HRG Grp HRG ... ... ...dd 19.77 9.42 3795 11.73 -30.8HSBC HSBC 1.50e 3.0 ... 55.89 42.61 872 50.13 -2.9HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 29 25.75 -.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 51 26.48 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 94 26.30 -2.0Haemonet HAE ... ... 71 79.17 38.47 692 76.91 +32.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 1331 5.28 -30.3Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5591 52.44 +7.3HalyrdHlt HYH ... ... 24 50.99 35.24 834 48.26 +4.5HamBchBr HBB .34 1.5 ... 41.00 20.97 31 22.40 -12.8HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.77 -1.4tHanJS JHS .87e 6.4 ...q 15.12 13.60 50 13.64 -8.1HanJI JHI 1.45e 8.8 ...q 18.85 16.42 15 16.48 -5.8HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 81 15.15 -11.6HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 48 20.59 -3.9HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 32 19.90 -7.4HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 45 17.85 -4.8HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 85 22.20 -10.0Hanesbds s HBI .60 3.4 9 25.73 17.16 16165 17.73 -15.2HannArms HASI 1.32 6.7 27 25.28 17.33 258 19.62 -18.5HanoverIns THG 2.16 1.9 63 121.39 79.23 141 115.28 +6.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.19 -.5tHarleyD HOG 1.48f 3.6 13 56.95 40.53 2061 40.73 -19.9HarmonyG HMY .05 ... ... 2.53 1.56 2677 2.02 +8.0HarrisCorp HRS 2.28 1.5 27 170.54 106.18 1228 151.78 +7.2Harsco HSC .20m 1.0 52 23.20 13.55 782 20.30 +8.8HarteHk rs HHS ... ... ... 14.40 7.27 15 8.90 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 36 29.05 -.7HartfdFn HIG 1.00 1.9 18 59.20 48.36 1889 53.90 -4.2HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 4.0 18 27.23 17.70 190 17.90 -21.0HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.50 -20.8HawaiiEl HE 1.24 3.6 24 38.72 31.71 376 34.71 -4.0Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 91 5.17 -13.1HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1309 27.79 -13.5HlthcreTr HTA 1.22 4.8 49 32.84 24.19 3188 25.35 -15.6HeclaM HL .01e .3 ...dd 6.16 3.25 2784 3.85 -3.0HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 275 87.07 Heico A s HEI/A ... ... 56 78.65 47.00 133 72.20 HelixEn HLX ... ... 2 8.70 4.82 3541 7.54 HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1283 68.90 +6.6Hemisphrx rs HEB ... ... ... .74 .28 312 .32 -6.9HennCap n HCAC ... ... ... 10.49 8.97 103 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.63 +2.5Herbalife HLF ... ... 23 107.24 60.71 644 105.94 +56.4HercHld n HRI ... ... ... 72.99 33.27 456 51.36 -18.0HercTGC HTGC 1.24 10.0 14q 13.97 11.55 138 12.37 -5.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 8 25.07 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 165 15.65 -13.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 0 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 588 18.95 +8.9Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 0 23.37 -5.2Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.25 -6.0tHershey HSY 2.62 2.9 20 116.49 91.40 1419 91.32 -19.5HertzGl HTZ ... ... ... 27.27 8.52 2829 21.23 -3.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 3103 57.65 +21.4Hess pfA HESpA ... ... ... 67.42 48.24 22 65.76 +13.6HessMidP n HESM 1.33f 6.5 19 26.05 18.32 39 20.40 +3.0HP Ent n HPE .56f 3.2 43 19.48 12.70 9652 17.18 +19.6Hexcel HXL .50 .8 24 69.52 49.20 538 66.20 +7.0Hi-Crush HCLP 1.05e 8.6 14 15.45 7.25 889 12.15 +13.6HighPtRs HPR ... ... ...dd 7.38 2.66 1977 7.03 +37.0HighlFlR n HFRO ... ... ... 16.60 15.00 119 16.00 +3.2HighwdPrp HIW 1.85 4.2 19 53.34 41.34 601 44.49 -12.6Hill Intl HIL ... ... ...dd 6.00 4.25 327 5.25 -3.7Hill-Rom HRC .80f .9 22 91.11 71.91 455 86.40 +2.5HillenInc HI .83 1.8 22 49.35 34.65 282 46.55 +4.1HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.85 -1.4HilltopH HTH .28 1.2 12 28.32 21.47 424 22.48 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 1085 42.99 +2.5Hilton HLT .60 .7 40 88.11 60.51 2796 80.24 +.5HoeghLP HMLP 1.72 9.7 11 20.00 15.33 182 17.80 -4.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 15 25.77 -4.2HollyEngy HEP 2.62f 9.0 14 36.05 26.09 91 29.25 -10.0HollyFront HFC 1.32 2.2 15 62.24 23.46 3117 60.46 +18.0HomeDp HD 4.12f 2.2 25 207.61 144.25 3423 184.63 -2.6Honda HMC .84e 2.5 ... 37.29 27.05 391 33.91 -.5HonwllIntl HON 2.98 2.1 64 165.13 129.00 2431 144.51 -5.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 136 44.25 +.3tHorizGbl n HZN ... ... 35 19.26 7.46 239 7.30 -47.9HorizFn22 n HTFA ... ... ... 25.93 25.26 25.88 +1.9HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.23 -4.1HorGKWld KLDW ... ... ...q 35.73 29.76 18 34.01 +1.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.63 -3.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.93 -1.6Hormel s HRL .75 2.1 22 38.00 29.75 1985 36.12 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 59

Hornbeck HOS ... ... ...dd 4.87 1.51 209 3.48 +11.9HostHotls HST 1.00a 5.1 16 21.53 17.26 3072 19.53 -1.6HoulihnL n HLI .80 1.8 18 52.81 32.72 133 44.96 -1.0HstnAEn HUSA ... ... ... 1.05 .22 74 .24 -26.7HovnanE HOV ... ... ...dd 3.41 1.66 957 2.04 -39.1HHughes HHC ... ... 29 140.38 114.28 594 137.21 +4.5HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 50 26.12 +4.5tHubbell HUBB 3.08 3.0 19 149.03 101.75 804 102.51 -24.3HubSpot HUBS ... ... ...dd 124.45 63.00 645 105.30 +19.1HudBayM g HBM .02 ... 10 10.25 4.60 896 6.75 -23.3HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 642 33.05 -3.5HugotnR HGT .09e 13.8 2 2.10 .55 39 .65 -53.6Humana HUM 2.00f .7 25 299.85 223.40 692 295.19 +19.0HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 10 38.99 +1.7HuntgtnEco HECO .47e .2 ...q 44.87 38.35 41.50 -.4HuntgtnIng HII 2.88 1.2 22 276.69 183.42 726 234.72 -.4Huntsmn HUN .65f 2.2 10 36.09 23.12 5212 29.03 -12.8Hyatt H ... ... 36 83.02 54.38 673 76.93 +4.6HysterYale HY 1.21 1.7 19 93.90 62.62 49 71.30 -16.3I -IAMGld g IAG 1.52f 27.6 92 7.25 3.64 4399 5.51 -5.5ICICI Bk IBN .16e 1.9 ... 11.26 7.89 4800 8.44 -13.3tIDT Cp IDT 1.00f 18.9 ... 17.71 5.23 159 5.30 -50.0IEC Elec IEC ... ... ...cc 5.05 3.35 5 4.43 +7.5ING ING .14e .8 ... 20.58 16.39 1355 16.71 -9.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 8 25.40 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 16 25.58 -.5ION Geo rs IO ... ... ...dd 32.45 3.20 115 28.90 +46.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 149 30.39 -.2IQ Hedge MCRO ... ... ...q 27.20 25.39 0 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.46 2 21.90 IQ Ch SC n CSML ... ... ... 29.58 23.89 52 27.15 -3.2IQ HdgEv QED ... ... ...q 22.00 20.60 0 20.89 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 71 24.21 -3.7IQ CorePl n AGGP ... ... ... 21.05 18.96 22 19.04 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 165 18.56 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 7 20.25 -.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 39 21.53 -.6IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.46 +.1IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 4 24.26 -7.8IQMrgArb MNA ... ... ...q 31.92 29.98 61 30.80 -.8IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.47 -4.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.00 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 14 27.49 -3.8IQVIA Hldg IQV ... ... 12 110.67 81.74 1393 97.99 +.1IRSA IRS ... ... ... 32.97 21.22 18 22.59 -23.7iShGold IAU ... ... ...q 13.11 11.61 14792 12.53 +.2iShGSCI GSG ... ... ...q 17.57 13.16 1085 17.31 +6.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1200 22.30 -3.8iSAstria EWO .37e 1.5 ...q 27.41 19.91 32 25.08 +1.8iShBelg EWK .51e 2.5 ...q 23.00 19.33 36 20.75 -1.3iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 13993 41.77 +3.3iShCanada EWC .48e 1.7 ...q 30.60 25.58 2898 28.13 -5.1iShEMU EZU .86e 1.9 ...q 47.13 40.00 4633 44.20 +1.9iSFrance EWQ .58e 1.8 ...q 33.73 28.48 499 32.57 +4.3iShGerm EWG .60e 1.9 ...q 35.87 30.08 1461 32.34 -2.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 2184 25.70 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 3001 75.20 +.4iShMexico EWW .78e 1.5 ...q 57.82 47.79 3627 50.91 +3.3iShNeth EWN .66e 2.1 ...q 34.09 28.62 161 31.96 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 353 47.29 -1.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 660 65.01 -7.1iShSpain EWP .99e 3.0 ...q 36.38 31.52 334 33.04 +.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 123 32.62 -3.8iShSwitz EWL .75e 2.2 ...q 37.84 33.43 633 33.92 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 1001 33.44 +1.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 15 49.67 -1.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 22 54.31 -.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 49.11 6 48.90 -4.5tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.04 28 47.81 -4.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 46.62 -6.9iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 69 41.12 -1.7iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 45 10.53 -2.8iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 5 22.80 +5.8iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 28.74 -2.1iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 24 87.80 -.4iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 52.17 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 159 48.28 +.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 95 83.28 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 440 60.98 +.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 147 81.19 +1.8iShThai THD 1.88e 1.9 ...q 103.71 76.35 307 96.86 +4.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.47 -3.5iShChile ECH .71e 1.3 ...q 56.53 41.34 823 53.14 +1.9iShBRIC BKF .54e 1.2 ...q 50.94 36.00 23 44.87 +.9iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 15 55.09 -.6iShSilver SLV ... ... ...q 17.14 14.44 14154 15.24 -4.7iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 617 116.68 -1.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 100.71 -4.6iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 8 166.18 +6.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 152.60 -4.0iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 48 16.34 +.3iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 7 18.00 -3.5iShSPTUS s ITOT ... ... ...q 65.40 53.79 610 60.79 -.6tiShSTNtMu SUB .86 .8 ...q 106.40 104.33 106 104.43 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 17 110.92 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 869 111.79 -2.0iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 25586 46.88 +1.5iShTransp IYT 1.70e .9 ...q 206.73 157.65 191 187.06 -2.4iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.10 +3.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2973 266.83 -.8iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 5 180.59 -2.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 3027 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 75839 46.69 -.9tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6052 114.58 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 64.96 +.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 817 24.39 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 19 57.90 -4.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 95 159.10 +3.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 3 50.26 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 176.47 3 207.81 +2.6tiShIndones EIDO .35e 1.4 ...q 30.61 25.18 1308 25.09 -11.7iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 669 156.48 +2.4iShNYMun s NYF ... ... ...q 56.36 54.26 25 54.36 -2.5iShGblHcre IXJ 2.72e 1.4 ...q 123.12 105.07 56 111.74 -.7iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 100 69.21 -1.0iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 532 81.67 -1.5iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 406 36.87 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 63 57.85 -2.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.61 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 36 82.42 -1.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 113 43.66 -3.4iShNANatR IGE .85e 2.4 ...q 38.02 30.59 150 35.54 +.3iSh JPXNik JPXN ... ... ... 70.78 56.80 1 65.47 +.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 418 82.38 -1.5iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1648 36.17 +5.9iShUSAMo MTUM .81e .8 ...q 113.60 85.00 869 107.11 +3.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 157.02 -1.5iShPhilpns EPHE .20e .6 ...q 40.19 32.21 62 33.62 -13.4iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1261 109.55 -4.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 541 107.79 -2.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.49 +2.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 12 50.19 -4.3iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 54 39.47 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 126 67.11 +1.6iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7979 118.41 -6.7iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 38 74.50 +1.8iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.05 -.7iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 1249 34.00 +.6iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 17308 70.49 +.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 6 64.44 +.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 1130 86.73 -2.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 32 59.86 -7.6iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 750 122.19 +1.3iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 5 27.70 +7.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 143 206.29 -.9iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 171.33 -1.6iShIreland EIRL .55e 1.2 ...q 50.12 42.67 8 46.85 -2.4iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1046 187.68 -1.1tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 155 58.14 -8.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 18708 85.40 -2.1iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 4 43.32 +9.9iShSft IGV .12e .1 ...q 183.23 131.00 207 175.22 +13.4iShCorUS n FTY ... ... ... 51.01 43.20 48 46.23 -6.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 169 66.97 -.9iShNetw IGN .25e .5 ...q 55.29 43.74 8 51.12 +5.4iShNATch IGM .73e .4 ...q 195.60 142.10 25 182.96 +8.4iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 28 58.68 -5.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 36 25.28 -.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 135 95.09 -6.1iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 59 98.57 +.3iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.62 12 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.37 -.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 19 185.75 +3.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 1 109.94 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 2241 34.84 -3.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1494 120.10 -3.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 8 184.84 +3.0iShPoland EPOL .42e 1.7 ...q 30.19 23.14 251 24.37 -10.0iSMCGth IJK 1.88e .9 ...q 230.66 189.87 79 216.96 +.5tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 51 107.23 -2.3iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1201 137.26 +1.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 39 48.90 -7.0iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 767 147.57 -.7iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1519 124.53 -1.0iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 632 192.08 +2.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 155 129.36 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1141 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 24948 154.07 +1.1iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 333 83.81 -7.0iShChina MCHI .61e .9 ...q 76.72 50.65 1893 66.99 +.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 289 73.90 +1.3iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 623 157.28 -.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 6 68.16 -2.7iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 25 130.05 -2.1iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1400 51.96 -1.6iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 15 144.42 -5.1iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 41 155.73 -2.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 295 49.92 +.8iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 143 27.15 -7.7iShTech IYW 1.20e .7 ...q 184.45 138.25 217 170.25 +4.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 42 90.13 -3.0iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.44 11 97.21 -8.2iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7872 76.17 -6.0iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 12 114.21 +4.4tiSh0-5Tips STIP ... ... ...q 101.11 99.37 130 99.28 -.6iShHmCnst ITB .09e .2 ...q 46.56 32.02 2054 38.93 -11.0iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 66 141.28 -4.1iShAerosp ITA 1.31e .7 ...q 207.47 149.17 535 188.76 +.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 63 174.09 -.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 85 131.17 +.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 107 51.01 +3.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 21 64.94 -2.5iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 128 118.01 -1.2iShBroker IAI .65e 1.0 ...q 70.58 49.01 46 65.94 +5.1iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 291 40.23 +1.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 110.79 -.3iShCrSPS s IJR ... ... ...q 80.68 66.77 3133 78.16 +1.8iShMedDev IHI 1.57e .8 ...q 194.27 155.25 204 190.37 +9.7tiShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 29 113.37 -10.5iShHltcPrv IHF .24e .1 ...q 172.85 137.41 191 164.84 +5.1iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 973 63.19 +.2iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 8 144.34 -6.5iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 63 97.00 -5.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 144 43.34 +5.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 4033 66.53 +.7iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 40 36.82 +2.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 38 132.74 -.7iShO&GEx IEO 1.06e 1.5 ...q 71.73 50.49 193 70.58 +8.7iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 54 53.44 -.8iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 229 47.34 +.2iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 62 44.33 -1.3iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 74 97.91 +2.3iShModAllo AOM .71e 1.9 ...q 39.05 36.65 84 37.44 -1.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 497 55.67 +.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 140 153.68 +.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 55 33.97 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 169 80.52 -.3iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 26 24.28 -1.0tiShiB3-23x s IBCE ... ... ...q 24.76 23.52 0 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.59 2 25.55 -3.4tiShBd3-20 s IBDC ... ... ...q 26.38 25.82 34 25.84 -.9iStar STAR ... ... 5 12.61 9.75 449 10.21 -9.6iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.07 -1.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.87 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 2 24.68 -2.0ITT Inc ITT .54f 1.1 19 57.62 36.93 383 48.99 -8.2iBio IBIO ... ... ...dd .55 .14 268 .17 -6.2Idacorp IDA 2.36 2.5 23 100.04 79.59 270 92.90 +1.7IDEX IEX 1.72f 1.3 29 150.72 102.69 511 133.34 +1.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 2668 144.00 -13.7Imax Corp IMAX ... ... ...cc 31.00 17.58 1503 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 282 .26 -16.1ImpacMtg IMH ... ... 3 17.40 7.18 9 8.83 -13.1ImpOil g IMO .57 1.9 61 32.81 25.91 469 30.60 -1.9sIncOpR IOR ... ... 29 12.55 8.31 9 13.18 +18.9IndCDrillg ICD ... ... ...dd 5.48 2.72 68 4.60 +15.6IndepHld IHC .12f .3 13 39.85 17.25 9 35.25 +28.4IndepRT IRT .72a 7.6 19 10.63 8.26 436 9.47 -6.1IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 120 25.18 -3.6IndiaGCap IGC ... ... ...dd 1.63 .30 366 .58 -42.4IndoTel s TLK .67 ... ... 36.19 25.96 291 27.17 -15.7IndBach IBA .87e 1.4 ... 67.61 52.72 4 61.57 +7.5Infosys INFY .40e 2.2 16 18.71 13.88 3138 17.64 +8.8InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 294 21.40 +15.2InfuSystem INFU ... ... ...dd 2.95 1.20 5 2.75 +19.6IngerRd IR 1.80 2.1 20 97.67 79.63 2822 85.93 -3.7Ingevity NGVT ... ... ... 82.67 53.62 153 77.21 +9.6Ingredion INGR 2.40 2.0 16 146.28 113.42 552 120.65 -13.7InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 57 34.26 +6.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.27 -2.4Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -2.9Inphi IPHI ... ... 16 44.25 23.65 658 30.44 -16.8InsightS n INSI ... ... ... 21.10 18.71 10 18.86 -5.2sInsperity s NSP ... ... 27 81.70 34.88 794 82.40 +43.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 46.65 349 58.25 -23.3Instructre n INST ... ... ...dd 46.50 24.55 679 39.25 +18.6IntegerHl ITGR ... ... ...dd 58.54 33.90 369 55.85 +23.3Intellichk IDN ... ... ...dd 4.55 1.50 16 2.00 -21.9sIntellgSys INS ... ... ...dd 5.39 3.30 23 5.41 +18.6sIntelsat I ... ... ... 10.93 2.44 14193 13.03 +284.4InterXion INXN ... ... ... 65.75 43.29 486 65.00 +10.3IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2175 72.34 +2.5IntCtlHtls IHG ... ... ... 69.23 49.03 457 63.85 +.5IBM IBM 6.28f 4.3 10 171.13 139.13 3968 145.00 -5.5IntFlav IFF 2.76f 1.9 36 157.40 128.42 338 142.06 -6.9IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1158 27.94 +5.4IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.04 2900 51.11 -11.8IntlSeaw n INSW ... ... ... 23.43 15.23 56 19.91 +7.9IntTower g THM ... ... ...dd .78 .29 233 .61 +41.9Interpublic IPG .84f 3.6 16 26.01 18.30 4683 23.42 +16.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.74 +1.0inTestCorp INTT ... ... 13 10.25 5.75 42 7.25 -16.2IntPotash IPI ... ... ...dd 5.12 2.03 2402 4.45 -6.5Intrexon XON ... ... ...dd 26.99 10.26 652 18.32 +59.0Inuvo INUV ... ... ...dd 1.39 .70 30 .95 +17.3Invacare IVC .05 .3 ...dd 19.20 11.25 412 18.65 +10.7Invesco24 n IHTA ... ... ... 10.33 8.28 13 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 69 10.03 +2.5InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 115 10.56 -7.2Inv Bond VBF .83a 4.6 ...q 20.29 17.80 21 17.93 -9.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 122 11.69 -7.1InvDynCrd VTA .90 7.6 ...q 12.28 11.33 278 11.89 +1.5InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 20 13.83 -6.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 86 14.30 -4.0tInvesco IVZ 1.16 4.1 12 38.43 28.93 4519 28.44 -22.2InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 782 16.17 -9.3InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.94 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 7 25.27 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 21 23.99 -4.0Invsco oia OIA .39 5.3 ...q 8.25 7.38 75 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 127 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 127 11.81 -5.5InvPAVal VPV .79 6.7 ...q 12.68 11.54 37 11.75 -3.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 123 11.81 -5.6InvSrInco VVR .31 7.0 ...q 4.73 4.26 539 4.46 +1.6InvTrIG VGM .88 7.2 ...q 13.80 12.09 174 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 75 12.78 -6.9InvTech ITG .28 1.4 ...dd 23.96 17.63 259 19.96 +3.7InvRlEst IRET .28 5.2 4 5.93 4.05 352 5.35 +7.2InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 0 23.69 -8.9Invitae n NVTA ... ... ...dd 10.99 4.35 381 5.51 -39.3InvitHm n INVH .44f 1.9 ... 24.30 20.25 1723 23.30 -1.1iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.39 +3.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 20.77 12.86 0 20.13 +13.7iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1362 34.12 -9.6iShItaly rs EWI ... ... ...q 34.45 27.27 460 33.42 +9.8iShJapan rs EWJ ... ... ...q 64.71 52.22 7587 60.59 +1.1iSMlasia rs EWM ... ... ...q 36.56 31.37 2355 34.73 +5.3iShSing rs EWS ... ... ...q 28.35 23.28 986 27.79 +7.2iSTaiwn rs EWT ... ... ...q 39.36 33.90 3445 36.15 -.2iSh UK rs EWU ... ... ...q 38.05 32.82 2304 36.07 +.7tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 42 49.51 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.95 +2.1iShCvBd ICVT .67e ... ...q 58.93 51.90 9 56.06 +1.7iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 7590 56.59 -.5iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1tiSh 5-10Cp n MLQD ... ... ... 49.96 47.52 7 47.25 -4.4iShColomC ICOL .43e 2.7 ...q 16.51 13.45 1 15.78 +9.3iShEnhBd n IGEB ... ... ... 50.77 48.07 48.15 -4.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.93 11 32.63 +.6iShRs2500 n SMMD ... ... ... 45.58 38.87 63 43.56 -.3iShFacSIntl INTF .17p ... ...q 31.21 25.98 55 29.14 +1.0iShArgGl n AGT ... ... ... 32.94 24.18 0 29.65 -1.8iShFS USA LRGF .19e ... ...q 33.93 27.78 106 31.67 -.4iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 16 39.11 -1.0iShFacSGbl ACWF .11p ... ...q 34.07 26.37 7 30.53 -.4tiSh iBd23 n IBML ... ... ... 25.96 24.65 6 24.64 -2.3iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.53 +.1iShMgRE rs REM ... ... ...q 48.54 39.80 280 42.64 -5.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 790 46.58 -1.2iShDvlValu IVLU ... ... ...q 28.44 23.75 122 26.80 +1.4iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.71 -4.0iShSaudi KSA ... ... ... 31.62 24.50 96 30.45 +16.3iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.21 +.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 18 30.68 +.6iShIntDevQ IQLT .55p ... ...q 31.40 27.21 15 29.72 +.2iShLwCarb CRBN .94p ... ...q 125.97 106.16 6 116.72 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 14 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.45 1 30.82 -3.8iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 56.98 -4.1iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.46 +1.8iShMultInd INDF ... ... ... 33.67 29.24 0 29.48 -7.6iShMultHl HCRF ... ... ... 35.18 28.03 1 31.89 +.9tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.20 18 25.21 -.6iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.52 -2.3iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.50 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 954 33.82 -2.8iSh MulConD CNDF ... ... ... 34.24 27.45 0 31.88 +1.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1059 30.61 +2.7iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.98 -4.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 0 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 12 29.03 -1.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.52 +.9iShEurSC HEUS ... ... ...q 30.92 27.52 30.49 +1.7iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 20 60.01 +.6iShEurMV HEUV .98 4.0 ...q 25.74 23.44 24.66 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 2 96.43 -.9iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 0 69.89 +2.9iShEafeMV HEFV ... ... ...q 27.90 26.08 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 2 25.50 +.6iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6 iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 204 50.46 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.56 +.6tiSh2022Mu IBMK .09e ... ...q 26.37 25.27 10 25.26 -1.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.44 -.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 8 24.20 -3.2tiSh2021Mu IBMJ .07e ... ...q 26.08 25.20 18 25.21 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 430 33.05 -1.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 653 29.91 +.8iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.07 -1.3iShCHSpain HEWP .31p ... ...q 24.41 20.85 2 22.43 +1.2iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.15 -1.5iShCHItaly HEWI .55p ... ...q 18.78 16.12 2 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 14 49.75 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 2 31.40 +1.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 26.90 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 80 33.94 -2.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 1 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 550 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.21 3 24.19 -.5iSh ESG Sl ESGE ... ... ... 81.63 62.19 67 72.95 -1.3iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.50 -2.0iShEMktMV HEMV ... ... ...q 29.20 25.09 2 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.01 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 343 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 27.92 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 18 49.29 -.4tiSh iBd26 n IBDR ... ... ... 24.92 23.20 15 23.21 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 60 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 117 24.97 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 157 24.71 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 63 24.22 -3.4tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 70 24.26 -2.9tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.86 32 23.84 -4.8tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 29 23.99 -4.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 172 24.31 -2.0IsoRay ISR ... ... ...dd .64 .38 96 .47 +17.8IsraelChm ICL .27e 6.0 ... 4.95 3.85 74 4.48 +10.9IssuerDir ISDR .20 1.2 58 18.95 11.65 3 16.70 -9.0ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 2 15.18 +12.9ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 4249 14.50 +11.6IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 99 14.34 -5.2J -JAlexHld n JAX ... ... 35 12.80 8.70 15 12.20 +25.8JJill n JILL ... ... ... 13.71 4.17 434 4.99 -36.0JBG Smth n JBGS .23p ... ... 37.14 30.79 542 36.61 +5.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.65 -2.5JMP Grp JMP .36 7.1 73 7.70 4.92 10 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.66 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 23 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 12 62.18 -.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 73 60.18 +.2JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 16 58.51 +.3JPM DREq JPUS .26p ... ...q 74.59 63.05 70 69.53 -1.4JPM DivInt JPIH ... ... ... 30.65 27.59 3 29.91 -.3JPMDsfEu JPEU ... ... ... 64.34 55.61 3 60.50 +.3JPM DivEu JPEH ... ... ... 29.58 26.58 27.99 -1.0JPM Val n JVAL ... ... ... 27.44 24.90 1 25.15 -3.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 1 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 10 25.45 -2.8JPM FutSt n JPMF ... ... ... 25.34 24.33 6 24.73 -1.7JPM UlSh n JPST ... ... ... 51.03 48.88 231 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 15 29.52 -.5JPM GlB n JPGB ... ... ... 52.89 50.22 52 50.30 -1.7JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 13 49.80 -2.9JPM USMid JPME ... ... ... 66.84 57.20 7 63.18 -.9JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 10493 108.78 +1.7JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 52 25.17 -.8JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 46 26.07 -3.6JPMAlerian AMJ 2.29 8.8 ...q 31.83 23.17 1900 26.04 -5.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 56 25.82 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 54 25.85 -4.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.41 24.03 98 25.83 -4.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1526 26.69 +1.7JacobsEng JEC .60 1.0 23 72.18 49.31 627 58.39 -11.5JaggedPk n JAG ... ... ... 16.55 11.21 748 14.08 -10.8JHardie s JHX .38e 2.2 82 18.79 13.55 4 17.67 +.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 151 49.99 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 976 31.45 -17.8JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 29 12.32 +4.3Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 591 28.68 -27.2JernignC n JCAP 1.40 7.5 11 24.89 15.90 99 18.78 -1.2Jianpu n JT ... ... ... 9.49 4.75 188 5.47 -15.6JinkoSolar JKS ... ... 32 30.50 16.06 285 17.73 -26.3JBeanTch JBT .40 .4 42 122.65 82.45 182 108.75 -1.9JHMultLgC JHML .10p ... ...q 37.14 30.72 15 34.58 -.6JH MultMdC JHMM .08p ... ...q 36.30 30.04 55 34.11 JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.58 JH MultFin JHMF .08p ... ...q 39.70 30.70 5 36.79 +.1JH MultHltC JHMH .05p ... ...q 34.56 28.23 5 31.08 -.2JH MultTch JHMT .09p ... ...q 47.35 35.22 2 43.13 +5.0JH MultEn JHME ... ... ... 32.02 24.30 0 31.05 +4.7JH MultMat JHMA ... ... ... 38.20 30.00 0 33.75 -6.1JH SmCap n JHSC ... ... ... 28.27 24.27 8 25.87 -.9JH MultDev JHMD ... ... ... 32.58 27.70 13 30.45 +.1JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1tJH MulCnSt JHMS ... ... ... 28.79 25.29 3 25.09 -9.5JH MultInd JHMI ... ... ... 37.55 29.96 56 33.48 -4.6JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 50 17.22 -1.1JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 17 8.47 -4.0JohnJn JNJ 3.60f 2.9 17 148.32 122.15 5122 126.01 -9.8JohnContl n JCI 1.04e 2.9 24 44.37 32.89 8402 35.94 -5.7JonesEngy JONE ... ... ...dd 2.70 .54 733 .63 -42.5JonesLL JLL .74f .4 29 178.75 110.15 342 171.78 +15.3Jumei Intl JMEI ... ... 30 4.20 2.00 1258 2.73 -6.5JnprNtwk JNPR .72 2.9 13 30.90 23.61 6073 24.74 -13.2Jupai n JP .40f 2.1 20 29.00 7.36 53 19.50 +5.5JustEngy g JE .41 ... 5 6.29 3.86 157 4.13 -3.7JustEn pfA JEpA ... ... ... 26.98 21.29 13 22.71 -8.7K -K12 LRN ... ... 75 21.18 12.72 193 15.07 -5.2KAR Auct KAR 1.40 2.7 18 56.75 40.27 864 51.89 +2.7KB FnclGp KB ... ... ... 63.96 44.21 71 56.30 -3.8KB Home KBH .10 .4 32 38.80 20.31 1128 27.09 -15.2KBR Inc KBR .32 1.9 12 21.70 13.36 2579 16.95 -14.5KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.55 +1.0KKR KKR 1.31e 6.1 10 24.50 17.61 3840 21.40 +1.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 13 25.96 -3.9KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 7 25.54 -4.5KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 118 15.94 -.7KKR RE n KREF 1.39e ... ... 23.99 18.09 77 19.86 -.7KMG Chm KMG .12 .2 24 70.60 45.65 122 62.03 -6.1KT Corp KT ... ... ... 18.82 12.70 1608 13.35 -14.5Kadant KAI .84 .9 27 114.00 68.55 121 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 1180 4.02 +11.0Kaman KAMN .80 1.3 34 65.24 45.50 137 60.10 +2.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.46 -2.9KC Southn KSU 1.44f 1.4 19 114.91 88.66 1103 106.26 +1.0KapStoneP KS .40 1.2 12 35.01 19.59 708 34.41 +51.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 35 16.83 -3.3KA EngTR KYE 1.32m 14.3 ...q 11.86 8.30 119 9.22 -8.3KA MLP KYN 1.80 10.1 ...q 20.38 14.38 266 17.88 -6.1KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.19 -.3KAMidsEn KMF 1.80m 14.2 ...q 16.00 11.36 62 12.64 -8.4KeanGrp n FRAC ... ... ... 19.83 12.51 705 15.53 -18.3tKellogg K 2.16 3.7 14 74.28 58.71 3088 58.75 -13.6KelsoTch g KIQ .03f 5.0 ... .89 .24 10 .61 +16.3Kemet KEM ... ... 25 27.35 11.73 505 17.41 +15.6Kemper KMPR .96 1.4 31 71.52 36.35 479 69.15 +.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.22 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1320 36.81 -24.0KennWils KW .76 4.0 ...cc 20.75 15.95 783 19.10 +10.1KenonHld n KEN ... ... ... 33.22 12.07 1 15.50 -28.4KeyEngy KEG ... ... ... 23.84 8.20 73 16.22 +37.6Keycorp KEY .40f 2.0 14 22.40 16.28 8059 19.91 -1.3Keycorp pfI KEYpI ... ... ... 29.97 27.08 20 27.11 -6.3Keysight KEYS ... ... 39 55.21 35.62 1757 51.35 +23.4KilroyR KRC 1.70 2.4 15 77.70 62.91 549 72.28 -3.2KimbRoy n KRP 1.68f 9.4 ... 20.24 15.06 20 17.80 +9.5KimbClk KMB 4.00f 3.9 20 134.30 97.10 2002 103.21 -14.5Kimco KIM 1.12 7.6 15 21.24 13.16 4662 14.78 -18.6Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 6 24.11 -4.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 8 21.85 -12.7Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 8 22.23 -11.5Kimco pfL KIMpL ... ... ... 25.99 20.52 18 20.85 -15.7KindMorg KMI .80f 5.0 22 21.25 14.69 10251 16.02 -11.3KindM pfA KMIpA ... ... ... 45.94 29.98 88 31.35 -17.4KindredHlt KND .48 5.4 ...dd 11.90 5.50 768 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 1 3.95 -21.8Kinross g KGC ... ... 30 4.91 3.48 8914 3.94 -8.8KirbyCp KEX ... ... 36 89.25 59.25 454 85.90 +28.6sKirklLak n KL .02e ... ... 17.74 11.52 843 17.92 +16.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 806 14.77 -24.6KlondexM g KLDX ... ... ... 3.89 1.29 844 2.45 -6.1KnSwftT rs KNX .24 .6 25 51.94 30.48 1767 39.01 -10.8Knoll Inc KNL .60 3.1 14 24.20 16.57 274 19.58 -15.0KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 114 20.20 -2.7Knowles KN ... ... 11 19.13 10.95 17862 12.64 -13.8Kohls KSS 2.44f 3.9 12 69.48 35.16 3723 61.99 +14.3Koppers KOP 1.00 2.3 12 51.80 33.90 89 43.55 -14.4KoreaElc KEP ... ... ... 20.38 14.12 226 17.34 -2.1KoreaFd KF 4.50e ... ...q 44.64 38.03 29 42.07 +1.9KornFer KFY .40 .7 23 55.45 31.19 276 53.75 +29.9KosmosEn KOS ... ... ...dd 8.62 5.15 935 7.00 +2.2KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 320 58.87 +.4KranChinA KBA 9.93e ... ...q 39.22 27.31 57 33.35 -3.2KraneChCm KCNY .22e .6 ...q 37.87 32.60 0 37.09 +5.7KranShFtse KEMP ... ... ...q 29.85 22.85 26.63 +.1KrnChEnv n KGRN ... ... ... 27.96 23.37 23 24.65 -2.6KrnOnBelt n OBOR ... ... ... 28.16 24.47 7 25.50 -.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 45 25.29 -.9KratonCp KRA ... ... 15 53.99 30.70 214 44.83 -6.9Kroger s KR .50 2.0 13 31.45 19.69 10722 24.76 -9.8KronosWw KRO .68f 3.0 8 29.49 16.58 729 22.53 -12.6Kyocera KYO ... ... ... 71.92 53.79 16 61.80 -5.7L -tL Brands LB 2.40 7.0 10 63.10 34.20 4373 34.32 -43.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 60

L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1980 186.98 -5.5LCI Inds LCII 2.20 2.3 17 132.73 86.25 206 96.25 -26.0LG Display LPL ... ... ... 17.05 10.65 784 10.84 -21.2LGL Grp LGL ... ... 19 6.70 4.25 29 5.34 -4.9LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 37 12.67 -9.2LSB Inds LXU ... ... ...dd 11.71 5.36 196 5.46 -37.7LSC Com LKSD 1.04f 6.0 ... 23.37 11.79 311 17.42 +15.0LTC Prp LTC 2.28f 6.2 16 52.85 34.46 270 36.86 -15.4LaQuinta LQ ... ... 65 21.06 13.11 1033 19.45 +5.4LaZBoy LZB .48 1.7 19 34.25 23.15 293 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 930 170.88 +7.1LadderCap LADR 1.26 9.1 20 15.39 12.83 1533 13.89 +1.9LadThalFn LTS .04 1.2 ...dd 3.67 2.11 110 3.33 +5.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 11 25.07 -1.0LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 3 24.15 -3.1LambWst n LW .77 1.2 24 66.85 41.12 946 64.97 +15.1Lannett LCI ... ... 6 30.35 14.40 458 15.90 -31.5LaredoPet LPI ... ... 5 13.46 7.41 2612 10.93 +3.0LVSands LVS 3.00 4.0 21 79.84 56.33 3491 74.86 +7.7LaSalleH LHO 1.80 6.1 16 31.75 24.10 1372 29.61 +5.5LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 1 24.52 -2.3LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.42 -5.1Latam Air LTM ... ... ... 17.39 10.53 389 14.94 +7.5LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.53 +.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 183 29.43 +.8LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 7 25.13 -2.5Latt RE n RORE ... ... ... 16.02 13.27 5 14.21 -8.3LattUSEqt ROUS .39e ... ...q 33.42 26.68 0 30.99 -.9LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 4 31.39 -.6HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 23 18.29 +1.6Lazard LAZ 1.76f 3.2 15 60.00 40.50 1225 55.06 +4.9LazWldDiv LOR .69 6.1 ...q 12.63 10.72 20 11.31 -2.8LeafGrp LFGR ... ... ...dd 10.15 6.35 14 7.40 -25.3LearCorp LEA 2.80f 1.5 14 202.42 135.62 537 187.66 +6.2Lee Ent LEE ... ... 5 2.75 1.75 94 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 0 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 7 10.02 +.8LeggMason LM 1.36f 3.5 11 47.13 36.10 852 38.51 -8.3LegMas56 n LMHA ... ... ... 28.47 25.57 24 25.88 -5.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 16 23.93 -5.3LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 15 27.60 -2.1LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.37 +3.1tLeggPlat LEG 1.44 3.6 19 53.96 40.31 1648 40.38 -15.4LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 0 25.30 +.6LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 1755 63.48 -1.7tLejuHldgs LEJU .20e ... ...dd 3.40 1.02 149 .99 -31.3tLendingClb LC ... ... ...cc 6.56 2.63 4900 2.67 -35.4LennarA LEN .16 .3 14 72.17 49.52 5687 53.91 -14.8LennarB LEN/B .16 .4 11 58.65 41.40 75 43.44 -15.9Lennox LII 2.04 1.0 27 223.05 160.18 367 196.53 -5.6Leo Hld un LHC ... ... ... 10.20 9.40 1 9.97 LeucNatl LUK .40 1.7 44 28.30 21.61 3557 24.06 -9.2LevelBr n LEVB ... ... ... 5.52 3.50 13 4.99 +14.7LexRltyTr LXP .71f 8.7 10 10.65 7.59 897 8.16 -15.4LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 0 48.75 -5.0Libbey LBY .47 7.6 ...dd 10.30 4.60 312 6.15 -18.2LbtyASE USA .72e 11.6 ...q 6.80 5.42 738 6.22 -1.3LbtyASG ASG .38e 6.5 ...q 6.49 4.59 74 5.83 +5.2LibOilSv n LBRT ... ... ... 23.30 16.00 369 19.73 -13.8LibtProp LPT 1.60 3.8 20 45.40 37.77 1210 42.21 -1.9LifeStorg LSI 4.00 4.5 31 91.73 69.00 342 88.97 -.1LightInBox LITB ... ... ...dd 3.46 1.61 5 2.21 -3.9LilisEn n LLEX ... ... ...dd 5.69 2.96 136 4.39 -14.1LincNat LNC 1.32 1.9 10 86.68 63.10 1946 70.20 -8.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 43 100.40 82.31 66 88.54 +.4LineCp n LN ... ... ... 47.81 33.13 90 36.48 -11.0tLionsGat A LGF/A .09p ... ... 36.48 24.60 797 23.85 -29.5tLionsGat B LGF/B ... ... ... 34.41 22.50 353 22.06 -30.5LiqTech LIQT ... ... ...dd .84 .25 156 .41 -27.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 354 98.22 -13.5LiveNatn LYV ... ... ...cc 49.11 33.13 2058 39.75 -6.6LloydBkg LYG .47a 13.4 ... 4.21 3.26 3516 3.53 -5.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 3879 308.46 -3.9Loews L .25 .5 15 53.59 45.01 958 52.44 +4.8LomaNeg n LOMA ... ... ... 26.89 20.03 294 20.43 -11.3LaPac LPX .13p ... 15 31.19 22.07 1702 28.14 +7.2Lowes LOW 1.64 2.0 19 108.98 70.76 3967 82.96 -10.7Lubys LUB ... ... ...dd 3.43 2.35 112 2.56 -3.0tLumberLiq LL ... ... ...dd 41.33 20.20 6247 19.86 -36.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 146 40.75 -26.8Lydall LDL ... ... 15 60.00 42.51 78 44.75 -11.8LyonBas A LYB 4.00f 3.9 9 121.95 78.01 2342 103.79 -5.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 854 182.78 +6.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1014.06 -1.5MAG Slv g MAG ... ... ... 13.84 9.29 157 11.11 -10.1MBIA MBI ... ... ...dd 10.97 6.04 674 8.43 +15.2MDC MDC 1.20 4.0 11 35.18 26.45 549 29.63 -7.1MDU Res MDU .79 2.8 24 28.54 24.29 445 28.18 +4.8MFA Fncl MFA .80 10.7 10 8.90 6.72 1284 7.51 -5.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.57 -3.0MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 11 24.97 -1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 9 10.33 -10.3MCR MCR .72a 8.9 ...q 8.76 8.00 150 8.10 -4.5MGF MGF .41 9.0 ...q 5.01 4.50 41 4.58 -4.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 61 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 37 2.70 -8.2MIN MIN .42 10.8 ...q 4.35 3.85 183 3.92 -5.7MFS InvG CXH .50 5.4 ...q 10.33 9.27 48 9.38 -3.4MMT MMT .52 9.0 ...q 6.29 5.65 283 5.74 -5.4MFM MFM .38 5.9 ...q 7.41 6.41 107 6.54 -4.8MFV MFV .58 9.7 ...q 6.84 5.71 45 5.96 +.7MGIC Inv MTG ... ... 8 16.21 9.97 7425 10.61 -24.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 608 28.14 -3.5MGM Rsts MGM .48 1.5 9 38.41 29.53 11190 31.40 -6.0MI Homes MHO ... ... 14 37.41 24.08 173 30.71 -10.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 ...dd 39.38 30.88 2008 35.73 +.7MRC Glbl MRC ... ... 20 20.77 14.01 492 18.70 +10.5MSA Safety MSA 1.40f 1.6 50 91.61 65.95 171 87.28 +12.6MSC Ind MSM 2.32 2.7 17 99.94 65.42 410 86.68 -10.3MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 563 150.66 +19.1MSG Netw MSGN ... ... 9 26.30 16.25 546 20.70 +2.2MV OilTr MVO .76e 8.6 7 9.80 4.80 26 8.79 +4.7MVC Cap MVC .60 6.0 ...q 10.97 8.59 14 9.99 -5.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.60 -.9MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 25 11.62 -6.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 37 22.69 -12.0Macerich MAC 2.96 5.1 32 69.73 52.12 1060 57.88 -11.9MackCali CLI .80 4.6 8 28.51 15.86 585 17.42 -18.4Macquarie MIC 5.76f 15.3 7 81.70 36.20 1147 37.63 -41.4Macys M 1.51 4.9 10 32.45 17.41 8672 30.74 +22.0MadCvCall MCN .72 9.8 ...q 8.15 7.09 65 7.34 -4.9MadSqGd n MSG ... ... 74 254.50 189.96 301 238.91 +13.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 17 11.80 +.8MagellMid MMP 3.75f 5.7 19 75.82 54.82 491 66.29 -6.6Magna g s MGA 1.32f 2.2 11 61.56 42.20 1487 59.31 +4.7MagnaChip MX ... ... 7 13.40 8.40 1762 10.90 +9.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 4 19.10 -22.7Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 14 17.47 -28.5MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.85 5 16.02 -23.5MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 19.78 -14.0MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 5 21.07 -13.8MainStCap MAIN 2.22a 5.9 13 41.79 34.37 140 37.66 -5.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 48 19.02 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 11 5.16 -3.9tMallinckdt MNK ... ... ... 49.12 12.96 2639 13.10 -41.9MgdDInvG MZF .74 5.4 ...q 14.17 13.05 2 13.63 +1.5ManchUtd MANU .36 1.9 1 22.15 15.86 84 18.80 -5.1Manitowc rs MTW ... ... ... 44.03 21.24 373 24.69 -37.2ManngNap MN .32 10.7 13 5.38 2.95 123 3.00 -16.7tManpwrGp MAN 1.86 1.9 11 136.93 94.85 536 96.22 -23.7Manulife g MFC .44 ... ... 22.16 16.62 1642 18.83 -9.7MarathnO MRO .20 1.1 ...dd 19.52 10.55 11213 18.20 +7.5MarathPt s MPC 1.84 2.5 11 83.27 49.30 20913 72.90 +10.5MarcusMill MMI ... ... 22 36.70 23.40 134 34.30 +5.2Marcus MCS .50 1.7 24 34.60 23.55 83 30.00 +9.7MarinSft rs MRIN ... ... ... 15.45 6.25 24 7.75 -29.2MarineP MPX .40f 2.6 27 17.12 12.00 19 15.25 +19.7MarineMx HZO ... ... 22 24.30 13.80 456 22.65 +19.8Markel MKL ... ... 44 1194.98 936.95 25 1141.47 +.2MarriotVac VAC 1.60 1.3 21 154.14 107.58 2083 124.41 -8.0MarshM MMC 1.50 1.8 23 86.54 72.96 1227 81.49 +.1tMartMM MLM 1.76 .9 28 241.33 190.36 721 195.13 -11.7Masco MAS .42 1.1 23 46.45 35.79 6606 38.50 -12.4Masonite g DOOR ... ... 12 83.15 50.40 346 60.90 -17.9Mastec MTZ ... ... 11 55.53 38.40 2399 46.80 -4.4MastechD MHH ... ... 17 15.93 6.13 5 14.40 +43.1MasterCrd MA 1.00 .6 42 183.73 115.55 4806 180.25 +19.1MatadorRs MTDR ... ... 35 34.23 20.13 944 32.66 +4.9Materion MTRN .40 .8 32 55.90 33.15 233 50.60 +4.1MatinasB n MTNB ... ... ... 3.08 .43 725 .60 -48.3Matson MATX .80 2.7 6 40.32 21.63 222 29.46 -1.3MauiLand MLP ... ... 19 27.80 9.95 29 10.75 -37.9MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 82 44.53 -30.8Maximus MMS .18 .3 20 72.71 58.58 341 68.11 -4.8MaxLinear MXL ... ... 16 32.47 20.38 581 23.32 -11.7McClatch rs MNI ... ... ...dd 11.55 5.75 10 9.40 +5.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 103.38 +2.9McCorm MKC 2.08f 2.0 16 111.46 90.25 806 104.70 +2.7McDrmInt MDR ... ... 12 9.07 5.38 20972 6.76 +2.7McDnlds MCD 4.04 2.5 25 178.70 143.40 6559 163.44 -5.0McKesson MCK 1.36 .9 13 178.86 134.25 1439 154.21 -1.1McEwenM MUX .01 .5 ...dd 3.06 1.82 1498 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 15 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 102 3.60 -31.6Medequit n MRT .84 8.2 ... 13.06 9.67 141 10.20 -9.1MedProp MPW 1.00f 7.8 14 14.19 11.82 2546 12.89 -6.5Medifast MED 1.92 2.0 42 103.87 40.00 231 96.76 +38.6MedleyCap MCC .64 14.8 7 7.67 3.94 46 4.33 -17.0MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 25.08 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.54 -1.0Medley n MDLX .22p ... ... 25.09 23.76 3 24.99 +.8Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.09 -.5MedleyMgt MDLY .80 14.3 17 7.15 5.45 8 5.60 -13.8Mednax MD ... ... 12 63.04 40.56 2031 44.85 -16.1Medtrnic MDT 1.84 2.3 33 89.72 76.41 2987 81.01 +.3Merck MRK 1.92 3.3 22 66.41 52.83 13126 57.98 +3.0MercGn MCY 2.50 5.5 40 61.51 41.41 897 45.12 -15.6Meredith MDP 2.18f 4.2 12 72.25 50.63 450 51.45 -22.1Meritage MTH ... ... 12 55.50 38.20 389 45.20 -11.7Meritor MTOR ... ... 7 29.54 14.97 923 19.44 -17.1MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 34 25.74 -1.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.3 ... 26.88 11.66 4 14.61 -.7MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 7 19.75 -2.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.55 -.5 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 3 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.70 45 22.40 -10.9Methode MEI .44 1.1 35 48.44 36.05 135 40.35 +.6MetLife MET 1.68f 3.6 10 55.91 43.01 5753 47.30 -6.4MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 68 25.04 +.8MetroBkH n MCB ... ... ... 51.30 36.35 43 48.45 +15.1MettlerT MTD ... ... 39 697.26 540.78 285 567.22 -8.4MexcoEn MXC ... ... ...dd 7.18 3.00 15 4.41 +12.2MexEqt MXE 1.62e .1 ...q 12.22 9.91 10 10.87 +5.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 69 16.14 +2.5MKors KORS ... ... 20 70.00 32.38 2741 66.40 +5.5MicrFoc n MFGP ... ... ... 36.21 12.67 523 17.26 -48.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.73 +6.6MidAApt MAA 3.48 3.8 17 110.95 85.16 645 92.52 -8.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 65.15 -3.2MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 29 14.65 +10.6MidstPet MPO ... ... ... 19.04 10.87 70 14.15 -14.7Milacron n MCRN ... ... ... 22.62 15.09 1219 18.15 -5.2MilestnSci MLSS ... ... ... 1.80 .70 19 .75 -36.2MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 25 11.80 -5.4MillerInds MLR .72 2.9 15 29.00 23.65 15 24.80 -3.9MinTech MTX .20 .3 16 77.15 62.55 359 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.19 -1.8Mistras MG ... ... 36 23.83 17.00 42 19.43 -17.2MitsuUFJ MUFG ... ... ... 8.11 5.95 919 6.52 -10.3MiX Tele MIXT .22e ... ... 17.18 5.59 31 16.89 +32.4MizuhoFn MFG ... ... ... 4.00 3.37 180 3.58 -1.6MobileTele MBT .53e 5.1 ... 12.80 7.77 810 10.38 +1.9Model N MODN ... ... ...dd 18.90 11.35 102 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 407 17.05 -15.6Moelis&Co MC 1.88f 3.5 44 57.30 34.60 316 53.90 +11.1tMohawk MHK ... ... 16 286.85 209.47 1302 215.86 -21.8MolinaHlth MOH ... ... ...dd 93.98 56.68 1969 82.41 +7.5MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 73.50 -12.5MolsCoorB TAP 1.64 2.3 11 97.50 70.05 3497 71.68 -12.7MonRE MNR .68 4.3 25 18.45 13.87 390 15.71 -11.7MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 8 23.99 -4.2Monsanto MON 2.16 1.7 22 126.80 114.19 2819 125.61 +7.6Moodys MCO 1.76 1.1 35 171.68 112.55 805 164.16 +11.2Moog A MOG/A .25p ... 21 93.93 65.41 251 81.71 -5.9Moog B MOG/B .25p ... 21 91.71 67.36 0 81.51 -8.1MorgStan MS 1.00 1.9 13 59.38 40.43 8498 51.81 -1.2MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 52 28.14 -2.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 21 27.59 -3.0MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 45 26.77 -3.9MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 13 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.55 31 25.69 -5.2MS Asia APF .14e .8 ...q 19.99 15.73 15 17.71 -3.8MS China CAF 13.33e ... ...q 27.79 19.76 62 24.65 +5.4MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.10 0 6.44 -8.8tMS EMD MSD .57e 6.1 ...q 10.27 9.25 19 9.28 -7.0tMSEMDDbt EDD .80m 10.7 ...q 8.37 7.48 344 7.47 -3.0MSEmMkt MSF .05e .3 ...q 19.86 15.59 28 17.65 -1.3MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.60 +1.3MS India IIF .04e ... ...q 35.14 28.02 17 30.94 -6.7MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.15 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 1 45.96 +6.9MkVRupee INR .20p .5 ...q 45.42 39.60 41.10 -5.9MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 1 49.75 +2.7MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 38 22.45 -.8MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.68 -.2Mosaic MOS .10m .4 36 29.20 19.23 4307 26.85 +4.6MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1210 108.48 +20.1Movado MOV .80f 2.1 ...cc 42.25 20.50 304 38.60 +19.9Mueller MLI .40 1.5 18 37.57 25.26 295 27.14 -23.4tMuellerWat MWA .20 2.0 22 12.99 9.79 1727 9.84 -21.5sMulesft n MULE ... ... ... 44.72 19.40 2277 44.57 +91.6MurphO MUR 1.00 3.4 ...dd 35.16 22.21 1811 29.63 -4.6tMurphUSA MUSA ... ... 12 89.69 61.70 486 63.90 -20.5MyersInd MYE .54 2.3 46 24.60 15.40 95 23.10 +18.5Myomo n MYO ... ... ... 23.20 2.07 257 3.93 +4.8Myovant n MYOV ... ... ...dd 24.14 9.92 33 20.41 +61.5N -NCI BldSy NCS ... ... 22 21.20 13.05 665 17.85 -7.5NCR Corp NCR ... ... 28 43.38 29.20 1698 31.15 -8.4NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 490 12.65 -10.0NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.99 -1.7NL Inds NL ... ... 6 16.05 6.00 28 7.75 -45.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 31.82 14.53 4960 30.65 +7.6NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 96 17.55 -6.9NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 287 17.80 -5.8NTN Buzz rs NTN ... ... ...dd 8.70 3.01 2 4.81 +14.3NVR NVR ... ... 22 3700.00 2152.99 21 3132.39 -10.7nVent El n NVT ... ... ... 40704 22.72 Nabors NBR .24 3.3 ...dd 10.75 5.32 15232 7.29 +6.7NACCO NC 1.09f 3.0 4 92.60 23.80 12 36.10 -4.1NamTai NTP .28 2.3 49 13.90 7.60 20 12.20 -2.8tNanoViric NNVC ... ... ...dd 1.64 .70 139 .73 -17.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 30 37.08 30.10 241 35.37 +9.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 362 51.55 -6.1NatGrid NGG 2.89e 5.0 ... 70.76 51.44 498 58.04 -1.3NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 167 69.15 -8.3NHltcre NHC 1.92f 3.1 19 74.80 57.00 21 61.41 +.8NOilVarco NOV .20 .5 ...dd 41.38 29.90 2329 38.51 +6.9NatPresto NPK 1.00a 1.0 13 121.40 88.80 44 95.75 -3.7NatRetPrp NNN 1.90 4.9 18 43.90 36.25 1197 38.75 -10.2NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 34 23.73 -7.2NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 18 22.58 -10.0NatlStor n NSA 1.12 4.2 92 28.55 21.17 311 26.74 -1.9tNtStorAf pfA NSApA ... ... ... 26.30 23.65 6 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 123 18.16 -1.8NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.05 +1.1NatGsSvcs NGS ... ... 70 29.55 22.40 91 23.95 -8.6NatrlGroc NGVC ... ... 26 10.59 4.79 106 6.99 -21.7NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 42 33.90 +30.4Natuzzi NTZ ... ... ... 3.16 1.41 7 1.65 +3.1Nautilus NLS ... ... 17 19.80 11.30 241 14.85 +11.2tNavideaBio NAVB ... ... ...dd .68 .27 350 .28 -23.4NavigCons NCI ... ... 19 21.83 14.62 155 21.44 +10.5NavigatrH NVGS ... ... ... 13.25 7.00 44 11.15 +13.2NaviosAcq NNA .08 10.3 ...dd 1.70 .67 232 .78 -30.0tNavios pfG NMpG 2.19 18.9 ... 19.99 10.39 6 11.58 -28.5Navios NM ... ... ...dd 1.90 .68 784 .76 -36.5tNavMH pfH NMpH 2.16 19.5 ... 18.89 10.44 3 11.10 -31.9NavMMid NAP 2.00f 43.2 ... 11.27 3.26 301 4.63 -51.4NaviosMar NMM 1.69f 99.4 6 2.62 1.45 697 1.70 -28.0Navistar NAV ... ... ...cc 47.73 24.75 953 34.90 -18.6Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64f 2.1 17 95.40 72.35 141 78.30 -13.6Nelnet NNI .64f 1.2 12 59.68 38.72 95 52.67 -3.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1378 5.45 -17.2Netshoes n NETS ... ... ... 26.96 4.59 33 4.90 -38.0Netw1Tch NTIP .10 3.6 92 4.95 2.25 36 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.57 17 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 57 11.03 -6.2NBIntMu NBH .90 6.6 ...q 16.00 13.42 35 13.57 -8.2NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 13 11.55 -5.1NBRESec NRO .36 7.5 ...q 5.70 4.29 312 4.80 -13.2NevGCas UWN ... ... 24 2.86 1.87 10 2.16 -19.1NevroCorp NVRO ... ... ...dd 93.98 65.00 258 90.60 +31.2Nevsun g NSU .04 1.5 ...dd 2.85 1.96 491 2.67 +9.4NewAmHi HYB .78a 8.9 ...q 10.20 8.48 192 8.74 -7.0NewConcEn GBR ... ... 26 2.45 1.16 27 1.29 -17.3NE Realty NEN 1.00 1.5 2 75.25 66.95 0 67.06 -8.6NwGold g NGD ... ... ...dd 4.25 2.22 4352 2.39 -27.4NewHome NWHM ... ... 9 13.55 9.75 55 10.31 -17.7NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 26 12.00 -4.2NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 380 41.65 +3.6NewMedia NEWM 1.48 8.9 24 17.95 11.87 327 16.64 -.8NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 151 13.45 -.7NewOriEd EDU .40e ... 46 108.40 65.38 389 91.36 -2.8NewRelic NEWR ... ... ...dd 79.08 39.11 860 70.33 +21.7NewResid NRZ 2.00 11.3 6 18.43 15.04 3073 17.70 -1.0NewSenInv SNR 1.04 12.2 16 10.57 6.77 655 8.55 +13.1NY&Co NWY ... ... ...dd 4.31 1.28 136 3.81 +33.2NY CmtyB NYCB .68 5.7 14 14.53 11.67 3475 11.86 -8.9NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 26.98 -5.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.00 -3.4NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3581 22.93 +23.9NewellRub NWL .92f 3.4 11 55.08 23.85 9676 27.05 -12.5NewdExp NFX ... ... 15 35.99 22.72 4980 30.08 -4.6tNewMarket NEU 7.00 1.9 20 478.84 373.59 52 373.64 -6.0NewmtM NEM .56 1.4 29 42.04 31.42 4192 39.22 +4.5NewpkRes NR ... ... ...dd 10.75 6.58 815 10.45 +21.5NexGen g NXE ... ... ... 2.85 1.65 651 1.98 -22.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 150 24.11 -4.7NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 101 26.24 -6.1NxtEraLP NEP 1.57f 3.7 14 45.38 32.91 104 41.99 -2.6NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 23 24.63 -1.4NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 7 24.17 -3.2NextEra76 NEEpK ... ... ... 25.99 23.62 24 24.89 -2.7NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 236 72.65 +4.4NextEraEn NEE 4.44f 2.7 24 165.15 133.42 1257 163.22 +4.5NxtEra pfR NEEpR ... ... ... 58.46 52.40 127 57.90 +3.0NiSource s NI .78 3.2 31 27.76 22.44 3922 24.52 -4.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.50 -1.7NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4Nielsen plc NLSN 1.40f 4.6 18 43.61 30.64 6785 30.74 -15.5NikeB s NKE .80 1.2 64 70.25 50.35 4958 68.10 +8.9NoahHldgs NOAH ... ... 29 55.50 25.52 85 51.84 +12.0NobilisH n HLTH ... ... ... 2.10 1.25 108 1.55 +14.8NobleCorp NE .08 1.8 ...dd 5.80 3.14 4046 4.42 -2.2NobleEngy NBL .44 1.3 33 34.53 22.99 5663 33.07 +13.5NobleMid n NBLX 1.91e ... 11 57.98 41.90 323 44.57 -10.9NokiaCp NOK .19e 3.2 ... 6.65 4.51 12683 5.93 +27.3NomadF n NOMD ... ... ... 17.32 11.64 430 16.30 -3.6Nomura NMR ... ... ... 6.83 5.28 157 5.64 -3.1Norbord n OSB 1.29 3.2 ... 42.97 27.83 251 40.59 +20.1NordicAOff NAO .18 16.1 ... 1.60 .95 82 1.12 -6.6NordicAm NAT .41e 21.8 ...dd 7.48 1.82 1408 1.88 -23.6Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1350 50.17 +5.9NorkSo NSC 2.88 2.0 21 157.15 111.21 1836 142.49 -1.7NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.7 10 9.32 5.94 60 8.55 +22.8NoWestCp NWE 2.20 4.0 16 64.47 50.01 422 55.19 -7.6NDynMn g NAK ... ... ... 2.42 .81 1087 .84 -52.8NthnO&G NOG ... ... 21 2.97 .63 1506 1.69 -17.6NorthropG NOC 4.40f 1.4 32 360.88 243.39 3283 307.22 +.1NStREur n NRE .60 4.2 ... 14.70 10.08 290 14.42 +7.4NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 109 61.55 +3.2NorwCruis NCLH ... ... 18 61.48 49.52 2029 53.86 +1.1NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.10 -19.5NovaGld g NG ... ... ...dd 4.94 3.35 1092 4.90 +24.7Novartis NVS 2.75e 3.6 15 94.19 75.73 1469 76.28 -9.1NovoNord NVO .96e 2.0 ... 58.37 39.72 1418 47.72 -11.1NOW Inc DNOW ... ... ...dd 18.37 9.12 1384 12.21 +10.7NuSkin NUS 1.47 2.0 35 76.24 53.50 882 72.90 +6.8Nucor NUE 1.52f 2.5 15 70.48 51.67 3293 60.36 -5.1tNush EnhYl NUAG ... ... ... 24.87 23.52 8 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.36 1 24.36 -1.6 NushLCGr NULG ... ... ... 34.04 27.74 2 32.38 +3.8NushLCVal NULV ... ... ... 30.70 25.49 4 28.10 -1.7NushMCGr NUMG ... ... ... 31.52 26.19 3 29.67 +1.1NushMCVal NUMV ... ... ... 29.85 24.80 1 27.70 -1.8NushSmCap NUSC ... ... ... 29.93 25.08 4 28.70 +.9NushShTrm NURE ... ... ... 27.05 23.57 6 25.58 -2.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 0 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.3 21 47.99 19.22 648 21.25 -29.0NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 5 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 6 21.21 -6.4Nustar pfC NSpC ... ... ... 26.43 22.31 60 22.79 -12.2NustarGP NSH 1.32m 11.5 ... 26.90 10.40 484 11.45 -27.1Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 7 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1428 45.82 -11.7NuvNYVl2 n NYV ... ... ... 15.50 13.27 3 13.31 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 64 9.55 +.6Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.58 +1.5NuvHiInO n NMZ ... ... ... 13.91 12.28 132 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.12 -4.0Nuv 11-21 n JHB ... ... ... 10.15 9.48 176 9.61 -3.5NuvCA V2 n NCB ... ... ... 18.40 15.30 3 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 51 9.88 -1.4Nuv RE In JRS ... ... ... 11.90 9.39 29 9.80 -13.0NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.50 -3.2NuvAllCEn JMLP 1.37 18.1 ...q 10.22 6.79 32 7.57 -11.6NuvAZ NAZ .80 6.2 ...q 15.43 12.80 46 12.91 -8.7NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 81 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 41 21.87 -5.1NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 58 13.40 -12.8NCADvA NAC .91 6.9 ...q 15.58 13.18 241 13.29 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 76 9.36 -8.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 28 13.68 -8.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 66 11.76 -1.3NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 48 14.61 +.1NvCredStr JQC .62 7.6 ...q 8.87 7.90 518 8.11 -1.3NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 23 12.24 -.5NuvDivA NAD .85a 6.5 ...q 14.46 12.92 284 13.08 -7.0NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 135 18.57 -1.4NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 106 10.52 -7.6NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 58 13.40 -5.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 161 10.91 -2.7NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 119 10.86 -4.7NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 61 11.40 -9.3NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 108 16.11 -4.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 39 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.25 9.67 65 9.87 -.4NuvEnhMu NVG ... ... ... 15.83 14.06 411 14.75 -4.5NNYAmtF NRK .70 5.9 ...q 13.44 11.88 276 11.99 -7.5NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 364 12.81 -6.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 52 12.46 -4.1NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 17 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.07 -4.1NvMAP NMT .71a 5.6 ...q 15.00 12.64 6 12.75 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.60 -5.0NuvMNMu NMS .80 5.9 ...q 17.00 13.49 9 13.65 -7.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 13 23.42 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.41 -5.6NuvMultM JMM .48 6.7 ...q 7.77 6.60 22 7.12 -6.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 8 11.25 -2.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 171 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 17 15.80 -8.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 91 12.99 -5.1NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 104 12.54 -9.3NNYMV NNY .39a 4.3 ...q 10.65 9.03 27 9.17 -3.5NuvNYSel NXN .55 4.3 ...q 14.37 12.58 11 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.08 20 12.15 -5.8NOHQI NUO .80 5.9 ...q 15.46 13.48 32 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 43 12.43 -5.5NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 52 24.00 -3.1NvPfdInco JPC .80 8.1 ...q 10.75 9.60 242 9.97 -3.6NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 414 9.46 -7.3NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 59 16.43 -7.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 195 14.01 -1.7NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 35 18.29 +5.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.75 -2.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 14.04 -4.0NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 34 13.49 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.54 -4.3NuvSnIn NSL .42 6.3 ...q 7.00 6.28 92 6.63 +1.8NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 40 16.92 +1.7Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 43 16.79 -4.5NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 62 13.23 -5.2NTXQI NTX .65 5.0 ...q 14.94 12.42 9 12.99 -9.4NVAPI NPV .65a 5.4 ...q 13.46 12.08 29 12.18 -5.0NuverEnv n NES ... ... ... 26.50 9.25 1 17.83 -1.9O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 1 9.55 +18.6OFG Bncp OFG .24 1.7 11 13.95 7.80 398 13.85 +47.3OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 0 23.52 -2.5OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.33 +5.8OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 2 23.59 +5.1OGE Engy OGE 1.33 4.1 17 37.32 29.59 1369 32.83 -.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 502 72.75 -.7OaktreeC OAK 3.59e 9.0 11 48.50 38.80 220 39.85 -5.3OasisMid n OMP ... ... ... 19.65 15.57 29 17.67 +1.3OasisPet OAS ... ... ...dd 12.51 6.69 14287 10.87 +29.3Obsidian g OBE ... ... ... 1.64 .82 1453 1.11 -10.5OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 3895 76.58 +4.0Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1416 20.83 -1.5tOch-Ziff OZM .87e 43.7 22 3.95 1.93 1125 1.99 -20.4OcwenFn OCN ... ... ...dd 4.47 2.41 559 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.76 8 5.50 -2.3OilStates OIS ... ... ...dd 38.95 20.23 784 35.40 +25.1Oil-Dri ODC .92f 2.3 19 50.82 33.61 7 39.38 -5.1OldRepub ORI .78f 3.8 18 22.34 17.92 1975 20.47 -4.3Olin OLN .80 2.7 9 38.84 27.79 3465 29.72 -16.5Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.0 10 34.84 24.90 2195 26.53 -3.7Omnicom OMC 2.40 3.2 16 85.44 65.32 1520 74.22 +1.9Omnova OMN ... ... ...dd 11.90 8.10 120 10.80 +8.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 313 5.27 -8.2OncoCyte n OCX ... ... ... 7.85 1.10 16 2.05 -55.9OneLibrty OLP 1.80 7.5 13 27.70 21.02 37 24.03 -7.3OneSmart n ONE ... ... ... 11.86 8.56 261 10.91 OneMain OMF ... ... 15 36.32 22.10 1446 32.30 +24.3ONEOK OKE 3.18f 5.3 44 61.36 47.14 2209 60.49 +13.2Ooma n OOMA ... ... ...dd 12.75 7.30 30 10.75 -10.0OppLgCap RWL .72e 1.4 ...q 55.31 44.89 53 50.33 -2.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 30 58.46 -3.7OppSmCap RWJ .59e .9 ...q 73.30 60.34 11 68.80 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 48 36.11 -1.3OpR1000V n OVLU ... ... ... 27.53 25.07 25.95 -2.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 25.60 -1.9OpIntRev n REFA ... ... ... 30.89 25.65 28.22 +1.3OpGlbRv n RGLB ... ... ... 30.09 25.62 27.89 Opp Rev n ESGL ... ... ... 33.09 27.62 2 30.27 -2.6OppGlRv n ESGF ... ... ... 33.63 27.83 31.40 OppenFin RWW .58e .9 ...q 74.63 57.28 5 66.77 -3.2OpEMRev n REEM ... ... ... 30.65 25.82 0 27.82 +.1OppenHldg OPY .44 1.6 ...dd 29.05 15.10 179 26.90 +.4Oracle ORCL .76 1.7 56 53.48 43.60 8838 45.95 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 149 18.10 +4.0OrbitATK OA 1.28 1.0 23 134.59 93.50 361 132.47 +.7OrchidIsl ORC 1.08e 15.3 37 10.64 6.77 1188 7.04 -24.1tOrchidsPP TIS 1.40 22.7 10 18.94 6.11 161 6.18 -51.7OrientPap ONP ... ... 3 2.45 .75 5 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 410 26.85 +4.9OrionGpHl ORN ... ... ...dd 8.61 5.17 72 6.07 -22.5Orix IX ... ... ... 100.03 75.78 28 87.79 +3.6OrmatTc ORA .47 .8 34 70.68 53.45 136 58.08 -9.2OshRusS n OUSM ... ... ... 27.78 24.76 29 26.04 -3.7OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.98 -2.4OshkoshCp OSK .96 1.4 16 100.26 61.74 1153 71.05 -21.8OsiskoGl n OR .20 ... ... 14.39 9.31 354 9.77 -15.5OutfrontM OUT 1.44 7.6 11 25.30 17.75 1062 18.95 -18.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1112 3.56 +29.9OwensMin OMI 1.04f 6.4 10 32.81 14.26 810 16.16 -14.4OwensCorn OC .84 1.3 20 96.52 59.96 3536 65.83 -28.4OwensIll OI ... ... 16 25.90 19.45 1246 20.18 -9.0OwensRM ORM .80f 5.1 11 18.72 13.71 17 15.58 -2.7OxfordInds OXM 1.36f 1.8 19 84.32 52.62 91 75.88 +.9P-QPBF Engy PBF 1.20 3.1 12 39.24 18.48 2156 38.33 +8.1PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 5 19.90 -5.0PCM Fund PCM .96 8.2 ...q 12.13 10.15 52 11.65 +.7PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 2886 46.27 +3.2PGT Inc PGTI ... ... 23 19.60 11.15 825 17.80 +5.6PHH Corp PHH ... ... ...dd 15.00 8.01 126 10.70 +3.9tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.90 5 49.86 -.8tPimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 72 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 28 66.25 -4.3PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 57.43 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 4 99.36 -1.0PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 38 102.64 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 268 99.76 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 62 100.28 -5.1PimShMat MINT .82e .8 ...q 101.87 101.39 720 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 22 52.35 -2.4PimSTMun SMMU .47e .9 ...q 50.80 49.59 14 49.67 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 110.20 -9.2PJT Part n PJT .20 .4 ...dd 55.99 35.47 179 55.32 +21.3PLDT Inc PHI 1.60e 5.8 ... 38.54 25.89 63 27.40 -8.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 37 27.21 -3.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.05 -1.2PNC PNC 3.00 2.1 13 163.59 115.66 1999 145.34 +.7PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 449 39.15 -3.2POSCO PKX ... ... ... 93.12 58.50 217 84.77 +8.5PPDAI n PPDF ... ... ...dd 13.68 6.53 208 6.57 -7.6PPG s PPG 1.80 1.7 18 122.07 100.45 1317 106.92 -8.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 12 25.10 -1.9PPL Corp PPL 1.64f 5.7 13 40.20 27.08 6174 28.84 -6.8PQ GrpH n PQG ... ... 29 17.65 12.88 108 14.11 -14.2PS BusPk PSB 3.40 2.9 29 137.60 107.91 103 116.34 -7.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.73 -2.1PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.38 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 92 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 6 22.95 -9.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 22.63 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 973 155.36 +13.2PcrTrnd750 PTLC ... ... ...q 30.73 25.06 128 28.51 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 61

PcrTrnd450 PTMC ... ... ...q 32.86 27.37 25 30.88 -.7PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 18 31.41 +3.8PacrCash n GCOW ... ... ... 34.59 29.33 12 30.60 -2.8PacrTrendp PTEU ... ... ... 33.39 27.67 18 29.57 -3.7Pacr Wlth n PWS ... ... ... 27.67 23.99 45 25.25 +.1Pac Cash n CALF ... ... ... 27.62 22.60 1 26.23 +.5PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.19 -.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 114 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 4 24.87 -11.8PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 1 22.39 -13.4PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 0 20.81 -13.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 21.34 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.68 -19.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.31 -16.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 19.59 -13.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 887 116.33 -3.5Pagsegur n PAGS ... ... ... 39.97 30.69 1049 34.39 +8.5PalatinTch PTN ... ... ...dd 1.59 .34 1364 1.19 +38.5PaloAltNet PANW ... ... ...dd 197.20 112.30 559 194.12 +33.9PampaEng PAM ... ... ... 72.98 50.88 332 57.03 -15.2Pandora P ... ... ...dd 10.79 4.09 5226 5.55 +15.1PanhO&G PHX .16 .8 99 25.30 17.65 20 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 40 14.67 +56.9ParaGold n PZG ... ... 4 1.80 1.16 60 1.59 +22.3ParamtGp PGRE .40f 2.7 ... 16.79 13.70 892 14.55 -8.2Paretem rs TEUM ... ... ...dd 3.59 .50 1479 2.88 +39.1ParkEl PKE .40 2.3 40 20.46 13.88 67 17.21 +1.0ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1758 28.77 +.1ParkNatl PRK 3.84f 3.5 18 116.75 92.42 46 110.03 +5.8ParkDrl PKD ... ... ...dd 1.65 .49 1217 .61 -39.0ParkerHan PH 3.04f 1.8 21 212.80 151.17 1663 167.97 -15.8ParsleyEn PE ... ... 50 32.90 21.12 5026 29.88 +1.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 3 25.14 -1.8PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.45 -1.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 19 27.69 -3.4PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.60 -2.6PartyCity n PRTY ... ... 15 17.00 9.50 1947 16.00 +14.7PaycomSft PAYC ... ... ...cc 118.45 62.17 1697 112.59 +40.2PeabodyE n BTU .12p ... ... 41.98 22.58 1199 36.47 -7.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 280 11.31 +15.2Pebblebrk PEB 1.52 4.4 20 39.74 29.53 1173 34.65 -6.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.80 -1.9Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 2 24.60 -4.5Pedevco rs PED ... ... ... 1.48 .26 33 .32 -1.6Pembina g PBA 1.50 ... 24 36.99 29.28 361 31.73 -12.3PengthE g PGH .04 ... ...dd 1.23 .54 256 .87 +9.4Penney JCP ... ... 8 5.73 2.35 11575 2.93 -7.3PennaRE PEI .84 8.5 13 13.02 8.88 914 9.88 -16.9PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 4 21.91 -13.0PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 8 21.00 -18.9PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 4 20.35 -19.0PennyMFn PFSI ... ... 7 25.20 15.65 134 20.85 -6.7PennyMac PMT 1.88 10.8 18 18.46 14.87 328 17.48 +8.8Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 3 25.66 +1.7PennyM pfB PMTpB ... ... ... 25.45 23.68 4 25.08 -.4Penske PAG 1.36f 3.0 11 54.83 38.33 339 45.89 -4.1tPentair PNR 1.38 3.1 14 74.84 59.13 4870 44.82 -36.5Penumbra n PEN ... ... ...dd 127.95 77.75 253 127.75 +35.8PerfFood n PFGC ... ... 22 35.25 25.35 1266 32.40 -2.1PerkElm PKI .28 .4 28 84.49 61.27 2093 72.45 -.9Prmian PBT .56e 5.6 28 10.30 7.80 49 9.97 +12.4Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 968 78.07 -10.4PetChina PTR .70e .9 ... 82.33 60.69 202 73.74 +5.4PetroArg PZE .07e ... ... 14.80 10.35 10 11.83 -13.0PetrbrsA PBR/A ... ... ... 13.92 6.96 2767 12.83 +30.5Petrobras PBR ... ... ... 14.93 7.61 9464 13.77 +33.8PtroqstE rs PQ ... ... ...dd 2.55 .47 125 .58 -69.4Pfenex PFNX ... ... ...dd 6.77 2.07 38 5.59 +110.2Pzer PFE 1.36 3.8 14 39.43 31.67 45766 35.40 -2.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.4 ... 7.79 4.89 643 5.62 -3.9PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 80.48 4553 81.20 -23.1PhilipsNV PHG .88e 2.1 ... 42.87 34.99 478 42.22 +11.7Phillips66 PSX 2.86f 2.6 26 113.32 75.85 3783 111.85 +10.6Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 269 50.35 -3.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 85 4.04 -37.8PhysRltTr DOC .92f 6.1 25 21.85 14.13 2402 15.00 -15.5PiedmOfc PDM .84 4.6 8 21.82 16.69 984 18.10 -7.7Pier 1 PIR .28 12.8 11 6.93 2.15 1882 2.18 -47.3PimUS Eq n MFUS ... ... ... 29.49 25.01 0 27.43 -.7Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.76 +.1PimEmMkt MFEM ... ... ... 28.32 24.30 7 25.74 -1.6PimcoCA PCQ .92 6.2 ...q 17.89 14.43 67 14.90 -13.7PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 48 8.13 -20.0PimcCA3 PZC .72 7.3 ...q 12.97 9.55 42 9.88 -5.4PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 75 17.12 -.5PimCpOp PTY 1.56a 8.9 ...q 17.58 15.85 281 17.47 +6.1PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 530 23.00 +2.5PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 223 30.84 +2.6PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 75 11.91 +2.0PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 257 10.48 +.5PimStPls PGP 2.20 16.3 ...q 19.85 12.37 74 13.48 -12.4PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 849 7.89 +5.8PimIncOpp PKO 2.28a 8.4 ...q 27.50 24.50 45 27.07 +4.5PimcoMuni PMF .98 7.6 ...q 14.23 12.29 112 12.88 -.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 87 12.69 -3.7PimcMu3 PMX .75 6.7 ...q 12.28 10.76 83 11.36 -1.9PimcoNY PNF .68 5.9 ...q 13.63 11.26 35 11.51 -9.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 38 10.57 -11.9PimcNY3 PYN .63 7.3 ...q 10.27 8.55 28 8.62 -13.1PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 123 9.41 +2.5PinnaclFds PF 1.30 2.2 12 66.67 52.25 1195 60.37 +1.5PinWst PNW 2.78 3.5 18 92.42 73.81 904 80.02 -6.1PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 73 15.07 -4.3PionEnSvc PES ... ... ...dd 4.15 1.60 377 3.45 +13.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 74 11.67 +1.7PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 104 9.55 -1.6PioMuAdv MAV .84 7.8 ...q 11.88 10.50 89 10.79 -5.1PioMunHi MHI .84 7.4 ...q 12.35 11.10 92 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1616 198.86 +15.0PiperJaf PJC 1.50f 2.1 12 99.80 52.75 209 69.80 -19.1PitnyBw PBI .75 7.5 6 16.25 9.50 2443 10.03 -10.3PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 14 24.95 +2.3PivotSft n PVTL ... ... ... 19.00 15.11 395 18.30 +16.3PlainsAAP PAA 1.95 8.3 31 28.68 18.38 1290 23.58 +14.2PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1769 24.03 +9.5PlanetFit n PLNT ... ... 96 41.50 20.00 578 40.37 +16.6Plantron PLT .60 .9 21 65.99 41.28 375 65.39 +29.8PlatfmSpc PAH ... ... 14 14.82 9.09 4129 10.13 +2.1tPlatGpM rs PLG ... ... 1 1.23 .19 727 .20 -35.2PlayAGS n AGS ... ... ... 23.81 16.66 688 21.82 +17.9PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 3 17.19 -7.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 2 24.65 -2.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 30 137.66 82.77 791 106.93 -13.8PolyMet g PLM ... ... ...dd 1.36 .57 303 .83 -3.7PolyOne POL .70f 1.7 19 47.48 34.15 528 41.22 -5.2PortGE POR 1.45f 3.4 20 50.11 39.02 885 42.37 -7.0PostHldg POST ... ... ...cc 88.93 70.66 776 78.68 -.7PowrREIT PW ... ... ...dd 8.69 5.70 1 6.07 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.91 -6.3PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 17 27.57 +1.0PS GrMult PSMG ... ... ... 14.48 12.63 1 13.69 -.9PS BalMul PSMB ... ... ... 13.94 12.78 6 13.35 -.9PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.04 2 66.11 -25.5PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 14.12 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.07 3.71 5 5.93 +16.4PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.68 13.69 2599 17.46 +5.1PwShCurH DBV ... ... ...q 24.90 21.17 24.06 +1.5PS Engy DBE ... ... ...q 16.28 10.78 467 15.89 +9.4PS PrcMet DBP ... ... ...q 40.26 35.71 49 38.00 -1.3PS Silver DBS ... ... ...q 27.91 23.50 5 24.63 -5.4PS Agri DBA ... ... ...q 20.38 18.18 620 19.48 +3.8PS Oil DBO ... ... ...q 11.97 7.40 243 11.68 +15.1PS Gold DGL ... ... ...q 43.28 38.49 15 41.23 -.3PS BasMet DBB ... ... ...q 19.94 15.29 118 18.51 -4.6PS USDBull UUP ... ... ...q 25.76 23.09 2810 24.29 +1.1PS USDBear UDN ... ... ...q 23.27 20.96 157 22.22 -.7PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 7 48.27 +6.3PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 2 37.92 -2.1PSAerDef PPA .50e .9 ...q 59.40 43.89 205 54.70 +1.5PwShBio PBE .57e 1.2 ...q 54.28 41.36 7 48.24 +2.3PS BldCns PKB .07e .2 ...q 36.44 28.22 38 30.55 -11.9PwSClnEn PBW .07e .3 ...q 26.35 3.95 4 24.59 -3.1PS EnEx PXE .50e 2.1 ...q 24.52 17.35 8 24.00 +4.8PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.50 -4.0PwSLgCG PWB .21e .5 ...q 45.22 34.75 28 43.41 +4.6PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 58 35.99 -7.3PwShLeis PEJ .15e .3 ...q 46.77 39.50 350 44.99 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 6 97.20 +2.0PwShMda PBS .27e .9 ...q 31.86 26.19 29 28.85 +2.6PwSMidGr PXMG .19e .4 ...q 47.84 34.86 41 45.96 +8.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.51 -2.5PwShNetw PXQ ... ... ...q 52.10 42.37 9 50.22 +8.5PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 15 9.58 +.4PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 30 61.79 -3.7PS Retail PMR .34e .9 ...q 40.82 32.00 2 36.41 -2.1PwSSmGr PXSG .08e .2 ...q 34.90 27.86 2 33.46 +4.1PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.11 -2.2PwSSemi PSI .04e .1 ...q 58.15 41.22 57 49.67 -1.6PwShSoft PSJ .10e .1 ...q 73.27 53.26 12 71.46 +12.5PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 206 29.52 -3.1PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.13 -1.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.50 -9.3PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 63 12.10 -2.8PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 213 18.31 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 4 42.24 -.1PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.16 -1.6PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 288 110.92 -2.3PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 2 36.89 -.5PS US Ag n PBND ... ... ... 25.01 24.08 24.20 -3.2PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4PS Rs1000 n USEQ ... ... ... 29.01 24.69 36 26.88 -2.6PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.06 -2.9PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.03 +.3PS SC High XSHD ... ... ... 26.03 23.12 5 23.94 -4.9PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.78 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 8 31.29 +.5PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 87 29.60 -3.6PS LowVol XRLV .46 1.4 ...q 36.20 29.47 6 33.54 -1.2 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 1756 30.68 -1.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 383 24.95 -2.8PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 107 45.48 -1.7PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 405 45.21 -.4PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 567 39.52 -6.9PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 201 25.91 +2.3PS EMkMom EEMO ... ... ... 22.52 16.49 29 19.72 -3.9PSS&PMom SPMO ... ... ...q 38.04 28.25 15 35.94 +4.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 125 33.35 -.9PSS&PVal SPVU ... ... ...q 37.53 30.19 0 34.06 -2.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 106 23.66 -.8sPS YuanDS DSUM .77 3.2 ...q 24.71 21.91 29 24.39 +5.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 737 24.64 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3500 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1170 46.58 -2.4PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 600 42.01 -1.1PS IntlBd PICB .57 2.1 ...q 28.77 25.34 88 27.00 -2.1PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 63 23.04 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.86 -.2PShCalMu PWZ .80 3.1 ... 26.50 25.41 37 25.54 -3.2PShNYMu PZT .86 3.6 ... 24.80 23.71 45 23.78 -3.6PShNatMu PZA .87 3.5 ... 25.90 24.84 188 24.92 -3.4PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 602 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1687 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.45 1218 27.39 -7.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.78 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 455 22.66 +1.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 6 34.56 +.4PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 88 45.64 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 1 23.96 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.47 -.8PSIndia PIN .12e .5 ...q 27.95 22.54 27 25.53 -3.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 102 21.29 -.7Praxair PX 3.30 2.2 35 166.95 122.90 985 153.30 -.9PrecDrill PDS .28 ... ...dd 4.01 2.26 1699 3.38 +11.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 499 14.53 -28.2tPrestige rs PBH ... ... 2 287.10 29.44 1373 29.34 -33.9Pretium g PVG ... ... ... 12.44 6.17 1159 6.86 -39.9Primerica PRI 1.00f 1.0 13 108.05 70.00 230 96.85 -4.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.03 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 0 27.78 -.8Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 7 25.18 -4.1tPrinSpec n PREF ... ... ... 101.70 96.74 23 96.48 -3.8PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 16 16.77 -2.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 195 47.60 -16.7ProLogis PLD 1.92f 3.0 25 67.53 53.85 4038 65.07 +.9ProPetr n PUMP ... ... ... 22.88 10.84 1424 18.08 -10.3ProShtDow DOG ... ... ...q 18.13 13.89 1161 15.13 +1.3ProShtMC MYY ... ... ...q 12.80 10.71 23 11.26 +.5PrUltDow s DDM .79e .6 ...q 152.41 90.84 442 123.28 -6.7ProUltMC MVV .11e .1 ...q 136.15 96.65 43 118.71 -3.5PrUltQQQ s QLD ... ... ...q 91.48 56.21 1904 78.08 +6.5ProUltSP s SSO .40e .4 ...q 125.72 84.32 2333 106.15 -3.0sPrUShCnG SZK ... ... ...q 16.68 12.80 5 16.76 +23.2ProShtHY SJB ... ... ...q 23.91 22.91 85 23.26 +.6ProUShBM SMN ... ... ...q 19.26 11.73 12 14.07 +6.6Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 20 72.92 -12.8Pro7-10yrT UST .42e .8 ...q 60.83 52.55 171 52.97 -7.7ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 104 11.59 +.2ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 32 66.55 -.3ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.26 -.2ProUltEM EET ... ... ...q 114.48 66.00 3 90.07 -4.1ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 36.99 -1.7ProUSL7-10T PST ... ... ...q 23.49 20.50 30 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.33 23.78 1 25.35 -.5ProShtEM EUM ... ... ...q 21.78 16.23 564 17.87 -.4ProUltEafe EFO ... ... ...q 150.78 108.49 25 130.11 -1.9ProUEurop UPV ... ... ...q 66.95 48.15 0 57.12 -2.5ProShtBM SBM ... ... ...q 21.23 16.90 0 18.34 +3.7ProUltSEM EEV ... ... ...q 12.42 6.82 81 8.13 -2.9ProUltRE s URE ... ... ...q 68.58 50.79 5 58.28 -11.6ProUltFin s UYG .51e .4 ...q 143.58 92.46 78 123.11 -3.8ProShtRE REK ... ... ...q 17.94 15.62 7 16.64 +5.2ProShtChi50 YXI ... ... ...q 24.64 16.42 2 18.50 -3.8ProUltSem s USD ... ... ...q 162.32 77.16 42 124.81 +1.9ProUltUt s UPW ... ... ...q 54.09 37.86 0 45.18 -4.0PrUltTech s ROM ... ... ...q 111.39 63.94 99 93.99 +7.1ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 138 40.23 +1.6ProUltInd s UXI ... ... ...q 83.64 52.38 2 65.11 -10.9PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 86.04 -2.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 83.44 +2.4tPrUCnsGd s UGE ... ... ...q 52.04 38.68 0 38.23 -22.0ProUBasM UYM .15e .2 ...q 82.75 52.33 5 65.50 -11.5PrUlPR2K s URTY ... ... ...q 95.99 56.50 52 82.02 -.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 107.00 -8.4ProUltSC s SAA ... ... ...q 108.67 75.95 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 1766 83.14 -11.8ProUlR2K s UWM ... ... ...q 78.13 54.70 405 71.04 +.6ProSht20Tr TBF ... ... ...q 23.78 21.58 1209 23.32 +6.6PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1856 131.27 -6.3ProUChin50 XPP ... ... ...q 113.86 54.38 6 83.54 -.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 24 34.28 +9.2PUVixST rs UVXY ... ... ...q 63.52 8.52 21674 14.75 +44.5ProVixST rs VIXY ... ... ...q 53.64 21.24 1204 33.83 +46.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 216 51.37 +38.0PrUCrude rs UCO ... ... ...q 31.36 12.36 2651 29.61 +26.3PrUltYen rs YCL ... ... ...q 65.77 56.16 59.89 +4.2PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 5 24.44 +15.6PrUltSilv AGQ ... ... ...q 39.51 28.47 419 30.26 -10.6PrUltShN s KOLD ... ... ...q 52.12 25.64 47 41.92 +5.7ProUShGld GLL ... ... ...q 80.66 63.08 16 69.15 +.1PrSUShAus CROC ... ... ...q 52.60 42.20 1 49.38 +8.0PrUltShYen YCS ... ... ...q 76.95 64.93 19 71.88 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 30 40.04 -1.5ProShtVx s SVXY ... ... ...q 139.47 9.53 6444 12.44 -90.3PrUShCrd s SCO ... ... ...q 52.16 17.14 1879 18.12 -26.2ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.29 +.8ProUltEuro ULE ... ... ...q 18.97 14.67 36 17.13 -1.9ProUShEuro EUO ... ... ...q 25.55 19.46 608 21.48 +1.3tProctGam PG 2.87f 4.0 19 94.67 71.95 8103 71.96 -21.7ProgsvCp PGR .69e 1.1 22 62.78 38.75 1929 60.50 +7.4ProsHldg PRO ... ... ...dd 34.91 21.36 321 30.06 +13.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 870 33.57 -5.6ProShSP rs SH ... ... ...q 34.55 28.14 2196 30.12 -.2PrUShSP rs SDS ... ... ...q 54.00 35.66 4331 40.38 -1.6PrUShDow DXD ... ... ...q 12.87 7.52 1883 8.80 +1.3PUShtMdC MZZ ... ... ...q 24.44 16.91 7 18.89 +.7PUShtQQQ QID ... ... ...q 18.06 10.37 7078 11.68 -12.8PrShRs2K rs SRTY ... ... ...q 50.53 27.07 163 29.64 -8.4PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4337 19.48 -.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.48 +3.5ProUShL20 TBT ... ... ...q 39.86 32.99 2250 38.12 +12.8PrShR2K rs RWM ... ... ...q 48.66 40.09 228 41.51 -1.8PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.43 -2.2PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 22.33 -7.7PrUShRE rs SRS ... ... ...q 37.33 28.35 37 31.97 +9.4PUShtR2K TWM ... ... ...q 23.30 15.59 781 16.62 -4.8PrUShtSC SDD ... ... ...q 21.26 14.00 7 14.72 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 44 15.41 -9.9PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.08 +4.7PUShtIndl SIJ ... ... ...q 23.95 14.55 5 17.80 +5.7PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.16 +17.5PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 27 10.24 +2.0PrSh K1 n OILK ... ... ... 25.10 16.51 3 24.44 +12.9PUShtEur EPV ... ... ...q 38.55 26.83 16 30.23 -2.4PUShtSPX SPXU ... ... ...q 17.21 9.19 8548 10.89 -4.2PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 2 25.15 -4.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 463 61.62 -3.8PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.61 -10.6PrUltBra rs UBR ... ... ...q 107.88 48.32 4 80.00 +2.4PrSht20yTr TTT ... ... ...q 31.13 25.95 57 29.08 +9.3ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 10 40.95 -4.5PUltShOG DUG ... ... ...q 53.46 31.48 51 33.82 -8.6PS MngdF FUT ... ... ... 41.47 39.28 2 39.69 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.12 +.8ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.40 -.9PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 66.97 -.4ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 54.92 +1.2ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.19 -2.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 94.47 -10.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 46 75.65 -1.8ProSht7-10y TBX ... ... ...q 29.70 27.55 35 29.43 +4.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 121 8.01 -12.6PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 53.12 -2.6ProSR2KDv SMDV .47e ... ...q 58.30 51.18 31 54.35 -1.5tPSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.89 74.69 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 3 25.75 +2.1PrUltShtTc REW ... ... ...q 23.63 12.66 2 14.43 -12.3PrUShtFn SKF ... ... ...q 30.09 18.61 20 20.72 -.9Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 64 8.95 -13.8ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 2 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 58.61 ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.69 -.8ProspBcsh PB 1.44 2.0 18 79.20 55.84 382 72.32 +3.2Protalix PLX ... ... ...dd 1.00 .40 265 .41 -38.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 60.60 125 119.40 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 135 26.33 -2.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1179 106.11 -7.7Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 19 25.12 -.5PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 17 25.07 -.9PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 147 13.86 -3.8PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 25.97 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 7 26.10 Prud UK PUK 1.49e 2.9 ... 55.36 44.49 177 51.57 +1.6PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 149 14.08 -4.7PSEG PEG 1.80 3.5 18 53.28 41.67 3189 51.86 +.7PubStrg PSA 6.80 3.3 22 219.93 180.48 1253 204.50 -2.2PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 13 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 7 24.32 -3.5PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 7 23.50 -6.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 10 23.55 -5.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 13 25.68 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.30 -6.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 12 23.77 -5.0PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 16 22.86 -8.2PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 15 23.18 -7.4PubSt pfC PSApC ... ... ... 26.45 23.05 5 24.78 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 12 24.86 -3.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 31 25.58 -3.6PulteGrp PHM .36 1.2 18 35.21 22.15 4096 30.88 -7.1PureStrg n PSTG ... ... ...dd 22.60 9.81 1764 20.29 +27.9PutHiInSec PCF .37 4.1 ...q 9.31 8.60 9 9.08 +.7PMMI PMM .44 6.2 ...q 7.72 6.89 98 7.08 -4.5PMIIT PIM .31 6.5 ...q 4.89 4.61 38 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 83 11.55 -6.5PPrIT PPT .31 5.8 ...q 5.68 5.05 214 5.37 +.8PzenaInv PZN .41e 4.6 19 13.15 8.25 64 8.84 -17.2Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 285 50.10 +36.0QEP Res QEP .08 .7 34 12.67 7.02 7661 12.06 +26.0QIAGEN QGEN ... ... 34 36.34 30.20 530 32.95 +6.5QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 311 35.72 -34.0QuadGrph QUAD 1.20 4.9 12 31.29 18.16 303 24.32 +7.6QuakerCh KWR 1.42 1.0 30 165.93 129.98 91 147.44 -2.2QuaCare QCP ... ... ... 22.91 12.25 952 21.88 +58.4QuanexBld NX .16 .9 23 24.60 16.50 201 17.40 -25.6QuantaSvc PWR ... ... 22 40.11 30.23 1517 32.81 -16.1QntmDSS rs QTM ... ... 49 9.20 3.32 120 3.93 -30.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 25.99 -.4QnForSm n FFSG ... ... ... 27.15 24.51 6 25.59 -.8QnForTcG n FFTG ... ... ... 26.55 24.19 3 25.10 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 55 27.50 +.5InspCpBd n IBD ... ... ... 27.94 24.07 3 24.39 -3.3QuaInsp n ISMD ... ... ... 27.86 23.78 14 26.75 +1.2QuaInsLg n BLES ... ... ... 30.44 25.84 9 28.14 -1.0FormInco n FFTI ... ... ... 27.57 24.06 61 24.14 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.16 -1.4QuanReal n QXRR ... ... ... 26.19 23.44 25.10 -.7QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0QuanMulT n QXTR ... ... ... 26.83 24.56 64 25.67 -1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.63 640 9.88 -21.2QstDiag DGX 1.80 1.8 20 112.97 90.10 917 102.47 +4.0QuintEn n QES ... ... ... 10.00 7.47 37 7.50 -16.7QuormHl n QHC ... ... ... 10.00 2.54 1075 7.21 +15.5QuotientTc QUOT ... ... ...dd 17.85 10.35 364 13.13 +11.7Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 17 21.91 -6.9Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.17 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 18 22.76 -4.2Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 12 23.44 -1.3Qwest53 CTY 1.53 7.6 ... 25.57 18.66 31 20.05 -8.9Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 16 21.24 -6.2Qwest 56 CTAA ... ... ... 27.77 21.51 33 23.78 -3.8Qwest57 n CTDD ... ... ... 25.97 20.51 48 21.60 -5.6Qwest56 n CTBB ... ... ... 25.60 19.86 20 21.17 -6.0R -RAIT pfA RASpA 1.94 16.5 ... 21.76 5.90 6 11.77 -3.1RAIT pfB RASpB 2.09 17.4 ... 23.77 6.21 9 11.99 -4.7RAIT pfC RASpC 2.22 18.2 ... 25.39 6.35 8 12.18 -8.0RAIT Fin RAS .20m 111.7 ...dd 2.74 .16 2027 .18 -52.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 10 18.68 -2.1RAITFn 19 RFTA 1.78 8.1 ... 25.28 16.60 170 22.00 -2.2RELX NV s RENX .45e 2.1 ... 23.30 19.63 40 21.19 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 117 21.55 -9.1RH RH ... ... 59 109.53 41.52 572 95.65 +11.0RLI Corp RLI .84 1.3 26 65.68 50.34 155 63.50 +4.7RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 771 20.72 -5.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 18 25.27 -6.4RPC RES .40 2.2 24 27.07 16.70 1896 18.08 -29.2RPM RPM 1.28 2.6 17 56.69 46.36 828 48.38 -7.7RSP Perm RSPP ... ... ...cc 50.53 28.76 1513 49.62 +22.0RYB Edu n RYB ... ... ... 31.80 15.50 47 16.95 +.4RadianGrp RDN .01 .1 9 23.49 14.06 5446 15.52 -24.7tRadiantLog RLGT ... ... ...cc 6.59 3.51 39 3.57 -22.4RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 4 25.55 -1.3RafaelHl n RFL ... ... ... 8.44 3.05 72 7.75 +58.2RLauren RL 2.00 1.9 18 119.33 66.06 1000 106.93 +3.1RamcoG RPT .88 7.3 9 15.00 11.34 390 12.00 -18.5RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 1 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 6446 13.90 -18.5RngrEnS n RNGR ... ... ... 15.70 6.88 14 8.41 -8.9RJamesFn RJF .88f 1.0 19 99.26 71.35 400 89.95 +1.0RayAdvM RYAM .28 1.3 39 22.96 12.52 813 20.83 +1.9RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 1 144.92 +.7Rayonier RYN 1.00 2.7 40 37.76 27.27 1141 37.27 +17.8Raytheon RTN 3.47f 1.7 29 229.75 155.84 3129 202.08 +8.0RealityETF DIVY .46p ... ...q 28.89 25.25 12 26.95 +3.4RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.25 -2.2RealDivc n DFND ... ... ...q 28.60 24.70 6 26.53 -2.7RealDivG n GARD ... ... ...q 26.84 21.56 0 24.49 -2.0Realogy RLGY .27p 1.1 14 35.18 23.86 3980 24.88 -6.1RltyInco O 2.53 4.9 29 60.05 47.25 1927 51.18 -10.2ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 165 28.28 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1621 163.14 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 21 9.95 +1.0RedwdTr RWT 1.12 7.3 11 17.45 14.29 286 15.36 +3.6Reeds REED ... ... ... 3.50 1.30 46 2.15 +38.7RegalBel RBC 1.12f 1.6 15 87.50 67.84 277 71.30 -6.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 898 59.26 -14.3RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 321 .28 +61.8RegHlt pfA RHEpA 2.72 38.4 ... 22.90 5.72 1 7.08 -11.5RegnlMgt RM ... ... 15 35.34 19.49 97 34.22 +30.1RegionsFn RF .36 1.9 17 20.21 13.03 9305 18.75 +8.5Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 11 25.52 +.7Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 20 27.55 -3.1sRegis Cp RGS ... ... ...cc 17.13 9.08 446 16.99 +10.6ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 762 153.02 -1.9ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 10 26.68 -3.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 36 25.64 -8.4RelStlAl RS 2.00 2.3 19 95.97 68.46 1074 87.39 +1.9RELM RWC .08 2.1 19 5.05 3.40 3 3.85 +8.5RemaxHld RMAX .72 1.3 61 67.50 43.85 116 54.35 +12.1RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.69 +1.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 0 23.78 -2.5RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 250 135.52 +7.9RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 6 24.41 -2.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.42 -.4ReneSola rs SOL ... ... ... 3.79 2.12 76 2.90 +9.0RennFund RCG ... ... ...q 2.20 1.11 86 1.48 -1.8Renren rs RENN ... ... ...dd 18.70 6.01 813 8.45 -18.7RepubSvc RSG 1.38 2.1 30 69.40 60.26 1044 64.71 -4.3ResMed RMD 1.40 1.5 46 104.78 67.15 1288 95.12 +12.3ResolEn rs REN ... ... ... 44.44 23.64 261 32.86 +4.4ResoluteF RFP ... ... ...dd 12.15 4.10 189 9.95 -10.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 3 25.61 +.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 116 9.80 +4.6RestBrnds QSR 1.80 3.3 20 68.89 53.09 1349 54.03 -12.1RetailProp RPAI .66 5.7 11 13.78 10.84 2094 11.62 -13.5RetractTc RVP ... ... ...dd 1.48 .54 93 .89 +30.1RevGp n REVG .20 1.1 ... 33.15 17.57 501 18.15 -44.2Revlon REV ... ... ...dd 27.90 15.60 37 22.55 +3.4RexAmRes REX ... ... 17 107.87 70.48 27 74.80 -9.7RexahnPh rs RNN ... ... ...dd 4.74 1.42 219 1.76 -12.9RexfordIR REXR .58 1.9 52 31.71 25.04 633 30.64 +5.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.80 -7.4RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.56 -5.0Rexnord RXN ... ... 22 31.44 22.43 981 27.91 +7.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 36 59.62 +1.9RiceMidstr RMP 1.22f 6.7 13 25.66 16.87 393 18.29 -14.8RingCentrl RNG ... ... ...dd 69.60 31.05 376 68.05 +40.6RingEngy REI ... ... ...dd 17.10 10.88 355 16.44 +18.3RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2489 54.56 +3.1RitchieBr RBA .68 2.1 37 35.17 24.08 328 32.78 +9.5RiteAid RAD ... ... 2 4.23 1.38 5562 1.64 -16.8RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 26 21.00 +4.9Riv/Doubl n OPP ... ... ... 19.76 17.47 36 17.72 -3.6RoadrnTrn RRTS ... ... 3 9.75 1.98 252 2.14 -72.2RobtHalf RHI .96 1.6 23 61.62 42.92 1646 60.77 +9.4RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1219 167.24 -14.8RockColl COL 1.32 1.0 21 139.63 101.09 1067 132.23 -2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 302 47.32 -7.1Rogers ROG ... ... 31 184.00 104.25 276 110.81 -31.6Rollins s ROL .56 1.1 60 54.25 39.49 410 48.83 +4.9Roper ROP 1.65 .6 28 292.97 216.80 511 264.77 +2.2RosettaStn RST ... ... ...dd 14.81 8.71 67 13.68 +9.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 3789 13.69 -12.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 4 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 470 75.99 -6.9RBScotlnd RBS ... ... ... 8.74 6.24 578 7.43 -2.7RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 17 25.61 +.6RylCarb RCL 2.40 2.2 15 135.65 103.52 3113 109.56 -8.1RoyDShllB RDS/B 3.76 5.3 ...cc 74.60 53.50 1317 71.54 +4.8RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 2550 69.05 +3.5RoyceGVal RGT .10e ... ... 11.73 9.12 14 10.91 +.9RoyceMC RMT .63e 6.6 ...q 9.99 8.09 60 9.55 +1.2Royce RVT 1.20e 7.6 ...q 17.18 14.02 292 15.80 -2.3RubiconPrj RUBI ... ... ...dd 6.28 1.48 244 2.27 +21.4Rudolph RTEC ... ... 21 30.85 21.10 264 25.90 +8.4Ryder R 2.08f 3.1 16 90.26 62.52 470 66.85 -20.6RyersonH RYI ... ... 35 12.90 7.65 192 9.80 -5.8RymanHP RHP 3.40f 4.3 16 80.04 57.78 367 78.40 +13.6S -S&P Glbl SPGI 2.00f 1.1 28 197.76 136.22 940 190.03 +12.2SAP SE SAP 1.31e 1.2 ... 116.90 99.20 896 111.72 -.6SCANA SCG 2.45 6.6 9 71.28 34.76 1931 37.37 -6.1SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.73 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 45 23.10 -4.4SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 2 26.41 -2.4SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 24 25.68 -.5SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 27 22.52 -6.2SJW SJW 1.12a 1.8 21 69.29 45.39 214 61.39 -3.8SK Tlcm SKM ... ... ... 28.97 22.92 639 23.87 -14.5SLGreen SLG 3.25 3.3 29 109.00 89.46 1514 98.17 -2.7SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 13 25.15 +.3SM Energy SM .10 .4 ...dd 28.20 12.29 3031 23.54 +6.6Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 4394 240.76 -2.7SpdrGold GLD ... ... ...q 129.52 114.80 7545 123.71 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 11 35.14 -2.2SpdrNoANR NANR ... ... ...q 37.79 30.22 36 35.02 -1.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 8 89.74 -.1SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 7175 41.37 +1.6Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.75 -4.9S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 9 104.24 -.3Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.06 +2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 62

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.13 0 79.81 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.63 -4.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 7 63.72 -.4S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 42 108.58 +1.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 3 63.58 -1.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 16 65.17 +.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 69.09 -2.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.25 -.8SpdEMkt s SPEM ... ... ...q 42.47 32.30 356 37.98 -.4SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 33 33.87 +3.1SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 50.21 +2.3Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 88 47.27 -3.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 65 50.75 -2.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 30 39.95 -3.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 75 39.00 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.92 -3.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 865 40.73 +.6SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 134 35.50 +.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 591 31.77 +.2SP Mid MDY 2.94e .9 ...q 363.70 306.23 1065 341.71 -1.1S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 75952 264.98 -.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 17 26.56 +.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 26 32.66 -2.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 22 38.10 -.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1235 47.26 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 17 40.19 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 19 73.92 -.9tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 402 47.34 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 6 66.26 +.1SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.19 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2445 87.91 +3.6Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 563 90.91 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.59 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 3062 39.47 -10.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1583 48.39 +2.2SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 14 58.36 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 477 30.95 +.8Spd LgCap s SPLG ... ... ...q 33.54 27.74 283 31.13 -.6SpdrLCpG s SPYG ... ... ...q 35.96 28.81 390 33.81 +2.5SpdrLCapV s SPYV ... ... ...q 32.54 27.55 325 29.45 -4.0Spd MidC s SPMD ... ... ...q 35.09 29.60 162 33.31 -.1SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 36 156.31 +.5SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 25 100.05 -2.7SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 28 88.88 +6.0SpdrSemi s XSD .16e .2 ...q 76.57 58.91 209 68.31 -2.1SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 39 235.07 +3.4SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 90 125.83 +.1SpdrRs3K s THRK ... ... ...q 35.46 29.32 631 33.05 -.5SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 78 88.27 -5.8tSpdrShTTr SPTS .27 .9 ...q 31.78 29.49 308 29.48 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 2 87.57 +12.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 99.15 -2.8tSpdrScored CBND .99 3.2 ...q 32.94 31.02 129 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 181 34.86 -1.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 920 30.73 +.2SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 197 55.69 +.1SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 36 42.57 -3.3SpdrBarITB BWZ .01e ... ...q 33.49 30.15 255 32.08 -.1SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1039 51.47 +1.7SpdrLTBd s SPLB ... ... ...q 28.77 26.22 60 26.28 -8.1tSpdrITBd SPIB .92 2.8 ...q 34.72 33.21 521 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 48 25.29 -2.8SpdrEMBd EBND ... ... ...q 30.91 28.21 339 29.04 -2.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1555 27.30 -.9SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9612 35.70 -2.8tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 440 30.09 -1.1SP IntTip WIP .41e .2 ...q 60.27 54.40 538 56.70 -1.4SPLIntTB s BWX ... ... ...q 29.72 26.59 1625 28.43 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 20 61.78 -5.2SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 8 69.26 +1.4SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.45 +6.3SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 369 71.92 +11.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 4 77.78 +12.0tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 26 25.48 -4.1SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 341 83.55 SpdAgBd n SPAB ... ... ... 28.84 27.73 519 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 56 55.00 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1430 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.62 273 34.09 -6.8tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 37 58.24 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5154 62.10 +5.5Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 115.89 +1.0SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4362 45.06 -.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 649 47.57 -2.9SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 73 40.47 -7.0SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 19645 39.20 +5.4tSpNuBST rs SHM ... ... ...q 48.95 47.52 356 47.56 -.7SpdrGendr SHE ... ... ... 75.63 65.01 2 69.57 -1.8SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1051 16.90 -1.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.24 -1.8SpdrMetM XME .24e .7 ...q 39.62 27.86 4627 34.49 -5.2SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 71.42 -1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 223 36.12 -3.6SpdrFosFFr SPYX ... ... ...q 69.64 56.97 69 64.11 -1.1SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 5 88.63 -2.1SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 75.67 -2.0Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 40 135.26 +1.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.54 -1.3SpdrSCap n SPSM ... ... ... 31.73 28.11 246 30.34 -3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 57 19.13 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.63 -1.9SPX Cp SPXC ... ... 13 33.93 23.41 272 31.65 +.8SPX Flow n FLOW ... ... 87 54.92 31.10 343 45.33 -4.7SRC Eng SRCI ... ... 16 11.36 6.19 2717 11.11 +30.2STMicro STM .40 1.8 24 25.30 14.07 1569 22.17 +1.5SABESP SBS .39e 3.9 ... 11.96 8.15 1383 9.95 -4.8SabnR SBR 2.29m 4.9 22 50.00 36.80 10 46.35 +3.9SachemC n SACH .42 11.6 ... 5.10 3.30 31 3.63 -7.9SafeBulk SB .04 1.4 ... 4.00 1.76 383 2.88 -10.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.83 -4.5SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 2 22.41 -4.8SafegdSci SFE ... ... ...dd 14.40 10.65 66 13.40 +19.6SafeInco n SAFE .60 3.4 ... 20.00 15.57 55 17.70 +.6SagaComm SGA 1.20 3.1 4 51.70 36.10 8 38.45 -4.9SailptTch n SAIL ... ... ... 25.80 12.82 485 23.90 +64.8StJoe JOE ... ... 53 20.00 16.75 515 17.45 -3.3Salesforce CRM ... ... ...cc 128.87 83.55 3874 123.11 +20.4SalMidMLP SMM 1.30 13.0 ...q 13.73 8.53 43 10.00 -9.3SallyBty SBH ... ... 11 21.36 14.05 1718 17.18 -8.4SJuanB SJT .77e 11.1 15 10.54 6.04 161 6.95 -15.7SanchezEn SN ... ... ...dd 8.45 2.78 1587 3.06 -42.4SanchzM rs SNMP 1.80 15.1 ...dd 15.10 9.35 67 11.95 +7.7SandRidge SD ... ... ... 21.90 13.02 174 14.53 -31.0SandRMiss SDT .22e 24.6 1 1.69 .73 159 .91 +10.2SandRMs2 SDR .21e 19.2 1 1.59 .74 432 1.12 +31.6SandRdgP PER .50e 22.4 5 3.20 1.80 224 2.25 +9.8SandstG g SAND ... ... ... 5.64 3.26 587 4.67 -6.4Sano SNY 1.58e 4.0 ... 50.65 38.14 975 39.13 -9.0SantCUSA SC .23e ... 6 19.02 11.12 2254 18.48 -.8SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 3 25.70 +.1SaratogaI SAR 2.00f 9.7 7 22.99 19.62 16 20.71 -7.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 37 25.65 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 130 35.17 +2.8SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.40 -20.0SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 15 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6198 68.40 +1.5SchndrNt n SNDR .24 .9 ... 30.00 17.69 730 26.53 -7.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 643 64.20 -.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 887 63.42 -.6SchwLCGr SCHG .63e .9 ...q 76.83 61.43 282 72.50 +2.5SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 214 52.78 -3.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 299 52.84 -.8SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 327 69.86 +.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 2085 27.72 -.8Sch 1000 n SCHK ... ... ... 28.14 24.88 168 26.12 -.5SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 257 30.43 +2.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 155 36.02 +.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 282 30.56 +.5SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 210 37.70 -.5SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 325 36.65 -2.2SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 12 36.48 -2.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1433 48.22 -5.8SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1479 34.10 +.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 270 50.37 -3.2SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 458 39.22 -5.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 214 51.89 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.62 250 49.59 -.9SchUSTips SCHP ... ... ...q 56.10 54.06 185 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 134 36.70 +.2Schwab SCHW .40 .7 31 58.11 37.63 5150 55.61 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 24 26.06 -3.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 24 26.03 -3.6SchwitMau SWM 1.72 4.4 14 48.06 36.26 119 38.93 -14.2SciApplic SAIC 1.24 1.4 24 88.49 60.21 301 85.90 +12.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.56 +.5ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 279 7.70 +4.1ScorpioTk STNG .04 1.5 ... 4.59 1.85 2513 2.62 -14.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.35 -2.1ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.44 +.1Scotts SMG 2.12 2.5 20 110.12 80.21 1402 84.61 -20.9tScrippsEW SSP .05p ... 36 21.30 11.07 590 11.09 -29.0Sea Ltd n SE ... ... ... 15.73 10.22 590 10.48 -21.4SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4059.95 -7.9SeabGld g SA ... ... ... 13.70 9.50 192 10.50 -7.1SeacorHld CKH ... ... ...dd 59.00 31.90 230 53.81 +16.4SeacrMar SMHI ... ... ... 25.00 11.66 56 23.23 +98.5SeadrillLtd SDRL ... ... 1 .68 .15 2631 .25 +8.2Seadrill SDLP .40 12.2 ... 4.20 2.60 234 3.27 -10.7SealAir SEE .64 1.4 22 49.94 40.76 2037 44.31 -10.1sSeaspan SSW .50 6.2 12 8.09 5.02 3093 8.04 +19.1Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 6 24.16 -2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 67 25.25 -1.2Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 13 24.17 -1.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 29 23.26 -1.6 Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 24.05 -1.0Seaspan n SSWA ... ... ... 24.58 23.15 7 23.35 -4.0SeaWorld SEAS ... ... ...dd 19.23 10.42 2826 15.47 +14.0SelEngS n WTTR ... ... ... 21.96 11.22 656 14.76 -19.1SelMedHld SEM ... ... 13 19.78 13.05 357 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.00 -.7SemGroup SEMG 1.89f 7.7 ...dd 33.90 20.20 882 24.65 -18.4SemiMfg SMI ... ... 19 9.14 4.49 174 6.45 -24.6SempraEn SRE 3.58f 3.2 21 122.98 100.63 1437 111.66 +4.4Sempra pfA SREpA ... ... ... 104.97 96.15 15 102.78 +3.6SendGrid n SEND ... ... ...cc 32.03 17.50 228 28.75 +19.9SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 247 67.05 -8.3SequansC SQNS ... ... ...dd 4.75 1.44 104 1.60 -16.2Seritage n SRG 1.00 2.8 ... 50.00 34.07 271 35.54 -12.2Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 1 21.41 -12.1ServiceCp SCI .68f 1.9 24 40.28 31.17 1169 36.30 -2.7ServiceMst SERV ... ... 31 55.36 36.34 1902 53.55 +4.4ServcNow NOW ... ... ...dd 176.56 95.50 1420 165.42 +26.9Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.53 -14.4ShakeShk n SHAK ... ... 76 48.21 30.12 692 47.35 +9.6ShawCm g SJR 1.18 ... ... 23.44 18.50 477 20.59 -9.8ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 473 21.73 -27.1Sherwin SHW 3.44f .9 28 435.15 326.68 1073 373.82 -8.8ShinhanFn SHG ... ... ... 50.37 40.44 65 44.06 -5.0ShipFin SFL 1.40 9.8 12 15.98 12.30 696 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 7350 127.68 +26.4Shutterstk SSTK ... ... 35 52.78 29.85 257 42.16 -2.0SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1258 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 4287 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 8 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.75 -13.6SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1440 38.69 -31.6Silvrbow n SBOW ... ... ... 34.76 19.89 10 30.75 +3.5SlvrcpMt n SVM .02 ... ... 3.43 2.12 255 2.72 +3.8SimonProp SPG 7.80 4.9 21 173.02 145.78 3065 159.74 -7.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 68.15 -4.7SimpsnM SSD .88f 1.5 31 61.62 39.82 571 58.85 +2.5SinopcShg SHI ... ... ... 66.96 50.67 40 66.44 +16.6Siteone n SITE ... ... 55 80.56 47.41 490 68.77 -10.3SixFlags SIX 3.12f 5.0 20 70.44 51.25 1013 62.76 -5.7Skechers s SKX ... ... 15 43.08 22.64 3574 28.16 -25.6Skyline SKY ... ... 27 27.26 5.07 40 26.02 +102.5Smart&Fnl SFS ... ... 20 13.95 5.00 710 5.30 -38.0sSmartsh n SMAR ... ... ... 19.70 18.06 656 19.85 +1.8Smith&N SNN .61e 1.6 68 40.41 33.69 303 38.85 +11.0SmithAO s AOS .72 1.2 34 68.39 52.90 1498 61.51 +.4Smucker SJM 3.12 2.7 15 134.12 99.57 895 115.01 -7.4SnapInc A n SNAP 3.28 23.2 ... 23.57 11.28 48046 14.13 -3.3SnapOn SNA 3.28 2.3 14 185.47 140.83 641 145.11 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 38 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 7 10.57 -.3SocQ&M SQM .99e 1.8 ... 64.20 32.38 468 55.09 -7.2Sogou n SOGO ... ... ...cc 14.69 7.91 798 8.49 -26.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 379 18.22 -14.9Solitario XPL ... ... ...dd .88 .39 173 .42 -30.3SonicAut SAH .24 1.2 10 22.75 15.95 210 20.05 +8.7SonocoP SON 1.56 3.0 26 55.77 46.55 585 51.75 -2.6SonyCp SNE ... ... ... 53.91 35.06 1985 46.35 +3.1Sothebys BID .40 .8 17 57.95 42.78 326 52.55 +1.8SourcC SOR 1.00f 2.5 ...q 42.97 37.68 10 39.90 -2.1SoJerInd s SJI 1.12 3.6 27 37.55 25.96 1407 30.81 -1.3SthcrssEn SXE ... ... ...dd 4.44 1.44 67 1.71 +1.2SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.37 -7.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.69 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 5 21.53 -10.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 5995 45.81 -4.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 26 26.07 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 18 24.38 -5.1SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 52 23.98 -5.8SthnCopper SCCO .23e .4 44 58.09 32.63 1190 51.75 +9.1SwstAirl LUV .50f .9 9 66.99 49.76 4014 52.94 -19.1SwtGas SWX 2.08f 2.9 23 86.87 62.54 226 72.79 -9.6SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.30 -11.3SwstnEngy SWN ... ... 5 7.81 3.42 12868 4.21 -24.6SprkNtSE wi LOV ... ... ... 15.40 10.15 14 14.12 +11.6Sparton SPA ... ... 21 23.59 16.35 25 18.52 -19.7SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.46 -.6SpdDbShDu STOT ... ... ... 50.04 47.00 63 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 59.58 2 68.79 -1.4tSpdDbEMk EMTL ... ... ... 52.27 48.82 14 48.74 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 15 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.94 +.3SpectraEP SEP 2.95f 8.2 11 46.47 32.12 295 36.04 -8.9SpectrmB SPB 1.68 2.2 14 138.45 60.13 1356 75.03 -33.2SpeedM TRK .60 3.3 19 23.47 16.80 27 17.96 -4.8SpF LgCap n FMDG ... ... ... 33.20 26.89 2 28.64 +2.2SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.40 -1.7Spire SR 2.25f 3.1 20 82.85 60.09 335 72.55 -3.5SpiritAero SPR .48f .6 18 105.20 51.85 1422 79.35 -9.1SpiritAir SAVE ... ... 15 56.89 30.32 1509 36.37 -18.9SpiritRltC SRC .72 9.0 12 8.81 6.98 6066 8.04 -6.3tSpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.75 18 20.79 -16.3Spotify n SPOT ... ... ... 169.00 135.51 2960 164.88 +10.7SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 7 23.55 -2.7Sprint S ... ... 3 9.02 4.81 44013 5.42 -8.0SprottSilv PSLV ... ... ...q 6.85 5.83 894 6.02 -5.0SprottGold PHYS ... ... ...q 11.15 9.83 1071 10.63 +.4SprottPPP SPPP ... ... ... 9.91 7.44 22 8.44 -9.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 7646 48.20 +39.0STAG Indl STAG 1.39 5.6 33 28.95 22.42 561 24.67 -9.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 1 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 25.50 -2.6StageStrs SSI .20 7.0 ...dd 3.18 1.45 163 2.87 +70.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 6281 56.96 -5.9SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 8498 82.22 -.6tSP CnSt XLP 1.28e 2.6 ...q 58.95 49.76 10914 50.01 -12.1SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5605 103.84 +5.2SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13801 73.36 +1.5SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 46341 27.46 -1.6SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 21829 71.89 -5.0SP Tech XLK .78e 1.2 ...q 71.34 54.25 9273 66.28 +3.6SpdrRESel XLRE ... ... ...q 34.02 29.17 3077 31.11 -5.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10971 51.40 -2.4StdMotor SMP .84f 1.9 26 54.73 40.56 157 45.10 +.4Standex SXI .72 .8 19 110.00 84.30 72 92.25 -9.4StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2166 140.64 -17.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 25 25.16 -.2StanBlD un SWP ... ... ... 128.00 105.13 24 106.55 -13.2Stantec g STN .55f ... 17 29.25 22.25 9 25.35 -9.3StarGas SGU .47f 4.8 15 11.70 8.74 37 9.77 -9.1Starret SCX .40 6.5 20 9.90 5.80 6 6.15 -28.5tStartek SRT ... ... 61 14.78 8.61 52 8.47 -15.0StarwdPT STWD 1.92 9.2 11 23.01 19.47 1073 20.93 -2.0StateStr STT 1.68 1.7 17 114.27 79.28 1404 98.40 +.8StateSt pfC STTpC ... ... ... 25.55 24.01 108 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 122 26.46 -3.6StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.75 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 27 26.13 -1.2Statoil ASA STO .92e 3.7 ... 26.36 16.18 1438 25.13 +17.3SteelPtrs SPLP .38p ... 8 20.70 16.65 6 17.25 -11.8SteelPr pfA SPLPpA ... ... ... 22.74 19.78 10 19.85 -6.2Steelcse SCS .51 3.8 15 18.15 12.50 545 13.45 -11.5StellusCap SCM 1.36 10.7 10 14.48 11.07 125 12.70 -3.3tStepan SCL .82 1.2 17 92.97 68.75 101 70.65 -10.5Steris plc STE 1.24 1.3 24 97.47 73.85 249 95.10 +8.7SterlingBc STL .28 1.2 16 26.50 21.00 2168 24.10 -2.0SterlBc pfA STLpA ... ... ... 26.74 25.65 3 25.98 -1.3StewInfo STC 1.20 2.8 28 47.37 34.48 151 42.14 -.4StifelFin SF .40 .7 19 68.76 41.93 534 59.40 -.3Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 5 26.34 -2.7Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.21 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 252 35.00 +8.8StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 70 14.91 -6.3StonHEmM EDI 1.81 12.7 ...q 16.79 13.37 28 14.30 -8.2StoneMor STON 1.32 22.1 ...dd 9.62 4.61 48 5.98 -8.8Stonerdg SRI ... ... 19 30.34 14.16 368 26.29 +15.0StoreCap STOR 1.24 4.9 22 26.58 19.65 1429 25.33 -2.7StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.71 -.6StratPG34 GJR .27 1.2 ... 22.87 20.85 1 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5sStratWMT GJO .22 .9 ... 22.87 21.72 6 22.88 +2.8Stryker SYK 1.88 1.1 29 172.99 132.44 1713 168.94 +9.1SturmRug RGR .92 1.6 19 68.80 43.00 193 55.85 SubPpne SPH 2.40 10.2 34 27.05 21.85 170 23.48 -3.1SumitMitsu SMFG ... ... ... 9.67 7.10 992 8.24 -5.2SummitHtl INN .72 4.9 14 19.39 12.77 426 14.56 -4.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 3 24.15 -5.3SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.50 -8.5SumtMtls n SUM .29t ... 26 34.06 25.38 1764 27.95 -11.1SummitMP SMLP 2.30 15.1 64 24.75 13.10 189 15.25 -25.6SunCmts SUI 2.84f 3.0 95 96.08 80.12 323 93.84 +1.1SunLfFn g SLF 1.74 ... ... 44.50 32.22 334 41.39 +.3SunCokeE SXC .99e ... 6 13.43 7.82 370 11.34 -5.4SunCokeEn SXCP 1.60m 10.5 9 21.95 14.55 248 15.30 -12.3Suncor g SU 1.44f ... ... 38.87 27.96 1965 38.13 +3.8SunlOnl n STG ... ... ... 14.08 6.80 508 9.80 -11.7SunLink SSY ... ... ...dd 2.08 1.27 0 1.40 -11.9SunocoLP SUN 3.30 11.9 81 33.11 24.76 424 27.67 -2.6SunstnHtl SHO .20 1.3 18 17.46 14.09 2089 15.65 -5.3SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 24.88 -4.8SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 2 24.29 -6.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2175 67.25 +4.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 40 1.83 +24.5SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3261 10.68 +10.9SuperiorInd SUP .36 2.8 20 20.95 12.70 189 12.90 -13.1Supvalu rs SVU ... ... 4 29.68 13.60 1818 17.12 -20.7SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 51 14.45 -4.6SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 8 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.86 +15.3SwRCmETR RJN ... ... ... 3.72 1.87 0 3.08 +10.1SwRCmMTR RJZ ... ... ... 9.20 7.70 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 63 6.35 +5.8SwERCmTR RJI ... ... ... 5.75 4.64 155 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 25 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 543 14.23 -21.8Synchrony SYF .60 1.8 12 40.59 26.01 4805 33.08 -14.3Synnex SNX 1.40 1.4 14 141.94 93.87 196 103.39 -23.9tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.35 23 25.55 -2.2SynovusFn SNV 1.00f 1.9 21 53.69 40.08 709 52.69 +9.9SynthBiol SYN ... ... ...dd 1.05 .19 496 .24 -53.7Sysco SYY 1.44 2.3 25 64.27 48.85 4114 63.09 +3.9Systemax SYX .22f .7 30 34.91 15.03 54 31.37 -5.7 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 1438 36.55 +23.0TC PpLn TCP 4.00 11.3 11 59.32 30.34 465 35.55 -33.1TCF Fncl TCF .60 2.4 16 25.41 14.58 1508 25.16 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.84 -3.5TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 34 5.44 -7.3TE Connect TEL 1.60 1.7 26 108.23 73.01 2259 91.80 -3.4THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.36 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 13 17.40 +3.2TIM Part TSU .28e 1.2 ... 23.12 13.63 391 22.49 +16.5TJX TJX 1.56f 1.9 21 87.24 66.44 3180 83.57 +9.3TPG Pace n TPGE ... ... ... 10.38 9.67 1720 10.33 +6.1TPG Pac n TPGH ... ... ... 9.90 9.67 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 57 19.78 +3.8TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 237 18.10 -8.6TableauA DATA ... ... ...dd 87.60 57.25 1181 84.78 +22.5TahoeRes TAHO .24 4.8 ... 9.68 3.76 2033 5.01 +4.6TailorBr TLRD .72 2.4 17 31.76 9.40 1131 30.55 +39.9Taiwan TWN ... ... ...q 22.25 18.95 9 20.05 -3.9TaiwSemi TSM .73e 1.9 18 46.57 34.31 5503 38.93 -1.8Takung n TKAT ... ... ... 8.09 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 9.5 ...dd 28.94 17.14 390 20.53 -20.2TallgrsEn TEP 3.90f 9.4 11 52.84 34.37 122 41.36 -9.8TangerFac SKT 1.40f 6.3 11 29.00 21.14 1780 22.32 -15.8TanzRy g TRX ... ... ... .68 .24 609 .63 +125.5Tapestry TPR 1.35 2.8 30 55.50 38.70 18179 47.46 +7.3TargaRes TRGP 3.64 7.8 ... 52.14 39.59 1799 46.68 -3.6TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 12 26.34 -.5Target TGT 2.48 3.5 13 78.70 48.56 5617 71.07 +8.9TaroPhrm TARO ... ... 11 128.46 93.01 50 103.48 -1.2Taseko TGB ... ... ... 2.46 1.03 969 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1504 25.40 -23.2Taubmn TCO 2.62f 4.7 20 66.61 44.78 773 56.28 -14.0Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 3 24.08 -4.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 0 23.70 -6.0TaylorMH TMHC ... ... 16 28.42 19.68 1226 24.20 -1.1Team TISI ... ... ...dd 30.20 10.45 303 17.30 +16.1Technip FTI .13 ... 19 35.00 24.53 2560 32.77 +4.7TeckRes g TECK .16e ... ... 30.80 14.56 1807 24.96 -4.6Teekay TK .22 2.5 ...dd 10.90 5.14 397 8.76 -6.0TeekLNG TGP .56 3.1 ... 21.65 14.05 36 18.25 -9.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 9 24.43 -3.2TeekOffsh TOO .04m 1.4 ... 4.82 1.65 332 2.78 +17.8TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 6 22.23 -3.7TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 9 24.16 -2.8TeekayTnk TNK .21 18.4 ... 2.20 1.08 396 1.14 -18.6tTegna TGNA .28 2.7 6 16.70 10.46 1520 10.55 -25.1TejonRnch TRC ... ... ...cc 24.58 18.59 183 24.48 +17.9TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 217 20.97 -7.0TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 134 16.64 -5.0TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.21 43 18.56 -5.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 73 12.86 -5.5TelInstEl TIK ... ... 34 6.35 2.05 2 2.37 -8.7Teladoc n TDOC ... ... ... 44.65 22.80 1159 42.70 +22.5Telaria n TLRA ... ... ...dd 5.30 3.42 104 4.25 +5.5TlcmArg TEO .71e 2.4 ... 40.19 22.39 65 29.95 -18.2TelItalia TI ... ... ... 11.28 7.57 27 9.86 +14.3TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 22 8.60 +19.3Teledyne TDY ... ... 28 201.40 123.29 347 180.65 -.3Teleex TFX 1.36 .5 33 288.78 191.40 237 270.38 +8.7TelefBrasil VIV .64e 4.5 16 17.33 13.06 1914 14.14 -4.7TelefEsp TEF 1.20e 11.9 ... 11.58 8.99 645 10.05 +3.8TelData TDS .64f 2.5 8 29.87 23.54 1203 25.14 -9.6TelData45 TDI 1.66 6.7 ... 26.61 23.29 17 24.88 -2.6TelData 61 TDA 1.47 6.3 ... 25.64 23.11 6 23.50 -5.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 22 24.90 -1.5TelData59 TDE 1.72 7.0 ... 26.21 24.26 5 24.72 -2.3Telus gs TU 2.02 ... ... 38.50 32.94 323 35.90 -5.2TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.70 79 21.78 +1.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 37 15.73 -4.1TmpEMI TEI .80a 7.1 ...q 11.98 10.93 54 11.33 +1.4TmpGlb GIM .30 4.6 ...q 6.77 6.29 293 6.46 -.1TempurSly TPX ... ... 12 68.05 41.10 1871 44.33 -29.3Tenaris TS .69e 1.8 ... 38.21 25.91 2419 37.39 +17.4sTenetHlth THC ... ... ...dd 25.24 12.25 11326 28.52 +88.1Tengsco TGC ... ... ...dd 1.19 .55 51 .80 -.3Tennant TNC .84 1.1 ...cc 77.20 59.00 115 73.45 +1.1tTenneco TEN 1.00 2.2 7 65.59 44.43 1195 46.02 -21.4TVA 28 TVC .96 3.8 ... 25.97 24.58 7 24.97 -.5TVA 29 TVE .84 3.4 ... 26.98 24.80 8 24.88 -.5Teradata TDC ... ... 25 42.84 27.05 873 41.00 +6.6Teradyn TER .36f 1.1 25 50.68 29.68 4886 33.51 -20.0Terex TEX .40f 1.1 32 50.17 31.25 1749 36.23 -24.9Ternium TX 1.00e 2.5 13 42.43 22.78 402 40.55 +28.4TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 30 38.54 31.40 469 37.29 +6.4TetraTech TTI ... ... ...dd 4.54 1.85 552 3.96 -7.3TeucrCorn CORN ... ... ...q 20.05 16.53 89 18.38 +9.6TeucrSug CANE ... ... ...q 11.33 7.30 110 7.74 -20.9TeucrWht WEAT ... ... ...q 8.43 5.80 913 6.94 +15.6TeucrSoyb SOYB ... ... ...q 19.64 17.27 16 19.00 +6.3TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 3.9 6 33.82 10.85 15818 18.71 -1.3sTexPacLd TPL .29f ... ...cc 569.99 279.33 63 590.78 +32.3Textainer TGH .96 5.5 ...dd 26.50 9.60 191 17.55 -18.4Textron TXT .08 .1 40 65.99 45.00 1941 62.10 +9.7Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1101 210.72 +11.0Thermon THR ... ... 47 26.50 15.74 83 22.80 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 350 13.30 -9.2ThomsonR TRI 1.38 3.4 17 48.61 38.22 690 40.16 -7.9Thor Inds THO 1.48 1.4 13 161.48 87.96 866 108.04 -28.33D Sys DDD ... ... 42 23.70 7.92 1527 10.40 +20.4t3M Co MMM 5.44f 2.8 29 259.77 193.54 4710 195.02 -17.1Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 79 33.74 +38.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 199 19.01 -6.8Tiffany TIF 2.00 2.0 34 111.44 84.15 794 101.59 -2.3Tillys TLYS ... ... 26 16.57 8.42 100 11.11 -24.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 3648 94.27 +3.1Timken TKR 1.08 2.4 17 55.65 41.85 1859 44.40 -9.7TimknSteel TMST ... ... ...dd 20.24 12.48 443 16.40 +8.0Titan Intl TWI .02 .2 ...dd 14.53 7.97 382 10.42 -19.1TollBros TOL .44f 1.0 13 52.73 36.38 2017 42.95 -10.6Tompkins TMP 1.92 2.5 23 90.50 71.27 63 77.61 -4.6tTootsieR TR .36b 1.3 26 37.48 28.25 62 28.45 -19.5TopBuild n BLD ... ... 34 82.26 49.61 340 79.00 +4.3Torchmark TMK .64f .7 7 93.60 73.99 292 86.68 -4.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.09 -2.5tToro Co s TTC .70 1.2 24 73.86 58.39 583 58.24 -10.7TorDBk gs TD 2.68f ... ... 61.06 45.18 1346 56.24 -4.0MonTNAPpl TPYP .45p ... ...q 24.31 20.22 31 21.91 -6.2TortWat n TBLU ... ... ... 30.84 24.91 1 29.06 -2.5TortEnInd NDP 1.75 14.0 ...q 16.21 10.70 42 12.50 -5.9TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 151 28.13 -3.3TortMLP NTG 1.69 9.3 ...q 21.09 14.91 113 18.09 +3.0TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 52 17.01 -9.5TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 18 18.61 -9.7Total SA TOT 2.71e 4.4 ... 63.39 48.15 790 62.10 +12.3TotalSys TSS .52f .6 25 90.74 57.32 1260 84.41 +6.7TowerIntl TOWR .48 1.6 13 33.65 21.00 74 29.65 -2.9TownsqMda TSQ .07p ... 10 11.74 6.28 50 7.47 -2.7Toyota TM ... ... ... 140.99 103.62 127 130.97 +3.0TrCda g TRP 2.76 6.5 16 51.85 39.16 965 42.77 -12.1TransEntx TRXC ... ... ...dd 5.00 .45 1496 1.68 -13.0TransUn n TRU ... ... 26 68.22 40.88 917 65.55 +19.3Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 108 1.76 +26.6TrnsRty TCI .20p ... ...dd 50.99 16.50 0 43.84 +40.0TransDigm TDG 24.00 ... 22 333.62 237.54 733 314.35 +14.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 8 37.90 -3.9Transocn RIG ... ... ...dd 12.75 7.20 15491 12.03 +12.6TrGasSur TGS ... ... ... 24.22 14.10 122 18.70 -15.9Travelers TRV 3.08f 2.3 18 150.55 113.76 1265 131.09 -3.4Travelport TVPT .30 1.7 ... 17.65 12.10 2706 17.27 +32.1TrecoraRs TREC ... ... 18 14.40 10.25 20 13.30 -1.5Tredgar TG .44 2.5 23 20.65 14.65 58 17.55 -8.6TreeHseF THS ... ... 12 85.99 36.35 1108 38.41 -22.3Trex TREX ... ... 33 120.40 61.57 193 106.30 -1.9TriPointe TPH ... ... 14 19.55 12.11 1105 17.40 -2.9TriContl TY 1.07e 4.0 ...q 28.32 22.63 74 26.57 -1.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 434 11.52 +21.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.27 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.22 +.1tTribMda A TRCO 1.00 2.7 71 43.71 37.59 1571 36.75 -13.5TrilogyMtl TMQ ... ... ...dd 1.64 .58 71 1.22 +11.9TrimShrk n TTAC ... ... ... 36.45 28.39 16 34.35 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.90 -1.0sTriNetGrp TNET ... ... 39 52.43 30.21 1117 52.78 +19.0Trinity TRN .52 1.7 7 38.25 25.05 2570 31.10 -17.0TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.71 -3.5Trinseo SA TSE 1.44 2.0 8 85.35 57.70 409 72.45 -.2TrioTch TRT ... ... 17 8.47 4.05 8 5.50 -21.5TriplePtV TPVG 1.44 11.9 7 14.19 11.12 39 12.08 -4.8TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.32 -2.2Triple-S GTS ... ... 26 29.43 15.05 54 28.24 +13.6TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 307 30.99 -17.2TriumphGp TGI .16 .7 5 34.80 19.65 675 23.40 -14.0Tronox TROX .18 1.0 41 28.40 12.88 1244 17.17 -16.3TrueBlue TBI ... ... 15 29.50 19.30 350 24.20 -12.0Tsakos TNP .20 5.5 ... 5.27 3.11 112 3.61 -7.7TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.11 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.91 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 905 44.43 -29.1Turkcell TKC ... ... ... 11.29 7.79 213 8.50 -16.7TurnPtBr n TPB .16 .7 ... 22.99 14.45 91 21.53 +1.9TurqHillRs TRQ ... ... 27 3.59 2.44 1711 2.96 -13.7TutorPerini TPC ... ... 11 29.90 20.20 405 20.95 -17.422ndCentry XXII ... ... ...dd 4.44 1.29 724 2.07 -26.1sTwilio n TWLO ... ... ... 42.88 22.80 1964 42.55 +80.3Twitter TWTR ... ... ...dd 36.80 15.67 30525 30.30 +26.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 25.99 -4.7TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 19 25.02 -4.7TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1226 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 20 24.00 -4.3TylerTech TYL ... ... 52 230.82 160.12 248 220.02 +24.3Tyson TSN 1.20 1.7 13 84.65 57.20 1380 69.56 -14.2U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 16 32.64 +38.7UBS 3xInvC WTID ... ... ... 49.24 8.70 30 9.42 -38.4VelDlyIn n EXIV ... ... ... 61.00 24.65 25 37.48 -22.6VelLngVS n EVIX ... ... ... 25.69 10.15 10.95 -8.7UBS FILCG FBGX ... ... ...q 264.15 161.21 1 232.32 +2.3UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 2 76.78 -10.2UBS Grp UBS .69e 4.1 ... 20.89 15.77 2191 16.68 -9.3UDR UDR 1.29f 3.6 23 40.71 32.88 2079 36.30 -5.8UGI Corp UGI 1.04f 2.2 10 52.00 42.51 690 48.26 +2.8UMH Prop UMH .72 5.3 26 17.90 11.38 158 13.68 -8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 63

UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 0 25.00 -8.0UQM Tech UQM ... ... ...dd 1.79 .63 94 1.27 -8.6US FdsHl n USFD ... ... 26 35.75 25.43 2910 34.19 +7.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 49 95.20 56.50 68 92.45 +28.0US Silica SLCA .25 .8 39 41.79 23.75 1254 30.34 -6.8USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 83 17.93 +8.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 50.92 -2.1Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.42 -.6USAA IntlVl UIVM ... ... ... 55.54 49.30 1 52.13 +1.3Usaa EMVl UEVM ... ... ... 56.13 48.97 72 50.57 -1.6Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.41 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 0 48.50 -3.4USANA s USNA ... ... 27 110.30 52.80 186 106.50 +43.8USCF Oil n USOU ... ... ... 65.12 22.66 3 60.00 +39.6USCF ShOil USOD ... ... ... 26.29 6.52 6 7.05 -37.7USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 26 11.20 -.4sUSG USG ... ... 23 41.50 25.60 4306 42.00 +8.9tUltrapar UGP .55e 3.2 ... 26.48 17.15 200 17.10 -24.8UndrArm s UAA ... ... 31 23.46 11.40 15895 18.03 +24.9UnAr C wi UA ... ... ... 21.81 10.36 10257 16.15 +21.2Uni UFI ... ... 14 39.21 27.11 211 30.36 -15.4UniFirst UNF .15 .1 22 176.15 134.65 82 160.10 -2.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 608 56.51 +.3Unilever UL 1.48e 2.7 ... 60.13 50.74 496 55.39 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.22 +1.8UnionPac UNP 2.92f 2.2 10 143.05 101.06 3214 132.73 -1.0UniqueF n UFAB .60 6.4 11 12.21 7.05 8 9.36 +26.1Unisys UIS ... ... ...dd 13.90 6.90 1298 11.05 +35.6Unit UNT ... ... 12 26.82 15.29 573 22.20 +.9UtdContl UAL ... ... 10 83.04 56.51 2122 68.38 +1.5UtdMicro UMC .09e 3.4 ... 2.73 1.96 247 2.68 +12.1UPS B UPS 3.64f 3.2 19 135.53 101.45 4351 112.45 -5.6UtdRentals URI ... ... 8 190.74 100.62 1858 148.64 -13.5USNatGas UNL ... ... ...q 11.27 8.54 0 9.15 -.3US12MoOil USL ... ... ...q 24.28 15.45 11 23.57 +12.7USAntimny UAMY ... ... ... .47 .20 96 .24 -25.0US Bancrp USB 1.20 2.4 14 58.50 49.03 4410 50.72 -5.3US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 28 22.65 +.3US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 20 27.67 -1.9US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 10 25.02 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 270 20.40 +12.7US Cellular USM ... ... 45 41.82 32.06 380 34.02 -9.6US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 10 24.84 -1.6US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 14 24.99 -2.8US Cell64 UZC 1.81 7.2 ... 27.50 24.55 24 25.03 -3.4USCmdtyFd USCI ... ... ...q 44.50 36.98 62 43.89 +3.2USDslHtOil UHN ... ... ...q 20.34 12.90 8 19.97 +3.3US GasFd UGA ... ... ...q 34.33 22.30 12 33.30 +4.6USCoppFd CPER ... ... ...q 21.26 16.00 4 19.36 -8.1USAgriFd USAG ... ... ...q 17.98 15.87 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 2576 22.83 US OilFd USO ... ... ...q 14.00 8.65 16085 13.61 +13.3US ShrtOil DNO ... ... ...q 81.00 48.19 14 49.45 -12.9USSteel X .20 .6 19 47.64 18.55 19871 32.19 -8.5UtdTech UTX 2.80 2.4 21 139.24 109.10 4146 118.96 -6.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2633 236.85 +7.4UNITIL UTL 1.46 3.0 26 52.84 40.92 34 48.49 +6.3Univar n UNVR ... ... ...cc 32.42 25.79 880 27.12 -12.4UnvslCp UVV 2.20 4.6 36 73.45 45.95 282 47.85 -8.9UnvHR UHT 2.64 4.4 35 84.90 53.00 39 60.47 -19.5UnivHlthS UHS .40 .3 15 128.15 95.26 1181 115.01 +1.5Univ Insur UVE .69a 2.1 11 33.95 15.08 350 33.10 +21.0UnvSecInst UUU ... ... ...dd 3.20 1.15 4 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 12 3.12 +30.0UnumGrp UNM .92 1.9 2 58.73 43.55 1250 47.90 -12.7Ur-Energy URG ... ... ... .79 .50 316 .73 +6.4UraniumEn UEC ... ... ...dd 2.00 .96 1177 1.61 -9.0UrbnEdg n UE .88 4.2 25 26.19 19.51 439 20.92 -17.9UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.81 -.8UrsBidA UBA 1.08f 5.4 16 23.94 17.20 60 20.05 -7.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 0 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 2 24.05 -8.0V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 1938 80.45 +8.7VICI Pr n VICI ... ... ... 21.33 17.58 3782 18.21 -12.8VOC EnTr VOC .47e 9.5 11 6.66 3.15 44 4.95 -16.4VaalcoE EGY ... ... ... 1.17 .68 135 .99 +42.2VailRsrt MTN 5.88 2.6 48 237.77 197.29 310 225.70 +6.2Vale SA VALE .29e 2.1 13 14.67 7.47 15790 13.54 +10.7ValeantPh VRX ... ... 5 24.43 9.70 4042 18.31 -11.9ValeroE VLO 3.20f 2.9 29 113.32 60.69 3681 110.72 +20.5ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 45 39.26 -11.8Valhi VHI .08 1.0 71 9.24 2.13 436 7.78 +26.1sValidus VR 1.52 2.2 15 67.79 41.15 895 67.65 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 14 25.16 -2.9Validus pfB VRpB ... ... ... 26.23 24.15 17 25.02 -2.3VlyNBcp VLY .44 3.5 22 13.38 10.61 2246 12.57 +12.0VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.50 -4.5VlyBcp pfB VLYpB ... ... ... 27.32 24.99 25 25.54 -3.4Valmont VMI 1.50 1.1 20 176.35 137.90 113 142.65 -14.0tValvoline n VVV .30 1.5 ... 25.63 20.27 1463 20.26 -19.2VanEMGold OUNZ ... ... ...q 13.44 11.93 48 12.85 VanEGold GDX .06e .3 ...q 25.58 20.84 31639 22.31 -4.0VnE LgFl n LFEQ ... ... ... 28.49 24.98 35 25.95 -1.4VanE Grn n GRNB ... ... ... 27.50 25.37 9 26.40 -2.2VnEkSteel SLX .40e .8 ...q 51.91 35.03 32 47.82 +4.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 3 22.26 -4.6VanE Env EVX .53e .6 ...q 91.16 76.33 85.00 -2.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.69 91 23.62 -3.5VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 875 31.00 -.6VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 23.99 +5.6VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 61 24.17 -.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7737 20.88 -1.6VanE BDC BIZD 1.47e 9.2 ...q 18.67 15.39 42 16.03 -3.4VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 132 19.04 -3.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 724 28.99 -3.2VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 129 25.04 -2.3VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 16 22.77 -5.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 37 24.99 -6.2VanE EmM EMAG .92 4.4 ...q 22.45 21.08 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 325 25.31 +.2VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 2181 18.59 -2.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.23 -1.5tVEckMun PRB .15e .6 ...q 24.71 24.19 1 24.21 -.3tVnEkSMu SMB .20 1.2 ...q 17.67 17.07 17 17.05 -1.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 227 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 219 23.27 -3.3VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 3 12.14 -9.6VanE GenDr GNRX ... ... ... 26.68 20.60 1 23.96 -1.4VanE OilR CRAK ... ... ...q 32.77 22.33 7 32.21 +4.9V IntMoat MOTI ... ... ...q 36.88 31.98 6 34.18 +.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.94 +3.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.24 +.3VanEChAMC CNXT ... ... ...q 37.10 28.38 0 33.19 -4.1VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 30.00 -1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 51 41.89 -1.3VanE UncOG FRAK .06e .4 ...q 17.10 12.59 7 16.38 +4.6VnEkSemi SMH .58e .6 ...q 114.55 80.50 6547 98.72 +.9VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 6 96.19 +5.3VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 88 61.71 +.2VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5142 26.91 +3.3VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 13 37.68 -8.1VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 145 27.06 -10.1VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 13 45.81 -5.1VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 13 58.87 -13.2VanE Egyp EGPT ... ... ...q 40.97 26.30 73 40.16 +22.8VEckPoland PLND .29e 1.6 ...q 21.80 17.28 4 17.63 -10.8 VanE JrGld GDXJ ... ... ...q 37.76 29.69 11866 32.71 -4.2VanE Coal KOL .13 .9 ... 18.49 12.48 79 15.22 -5.1VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 599 17.71 -1.0VanEBrzSC BRF ... ... ...q 26.12 17.43 5 22.53 -3.9tVanEIndo IDX .25e 1.1 ...q 26.90 22.31 25 22.11 -11.0VanENatRs HAP .64e 1.7 ...q 39.67 32.28 10 36.93 -.5VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 3 25.04 +.7VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 2 47.03 +.8VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 88 87.98 -7.5tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 548 80.39 -4.1tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1151 77.97 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1411 78.75 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 25 110.77 -8.4VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 87 113.51 +2.0VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 44 74.28 -2.9VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 912 82.44 -3.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 130 112.15 +.4VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 606 143.21 +1.8VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 286 121.83 -.6VangMidC VO 1.76e 1.1 ...q 164.17 138.25 307 154.03 -.5VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 546 147.90 +.1VangSCG VBK 1.19e .7 ...q 172.17 140.10 117 165.21 +2.7VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 274 130.09 -2.0VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1763 136.54 -.5VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1054 103.42 -2.7VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2323 243.44 -.8VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 279 109.58 -1.8VangMCGr VOT .82e .6 ...q 136.45 114.04 87 129.07 +1.1VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5252 76.78 -7.5VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 957 99.71 -2.3VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 101 119.24 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1511 54.48 -.4VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 16822 45.42 -1.1VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 286 73.12 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4655 59.07 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 277 50.45 -2.4Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 44 140.34 +2.5Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 105.65 -3.9VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 11 132.67 +.3VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 150.84 +3.4VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 142.14 +2.0VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 118.95 -2.3VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 14 134.13 +.8VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 22 126.72 -.9VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 5858 44.77 -.2VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 62 161.88 +3.8tVangCnS VDC 3.69e 2.8 ...q 151.29 129.50 185 129.98 -11.0VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 210 100.72 +1.8VangFncl VFH .90e 1.3 ...q 75.48 58.40 335 69.29 -1.1VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 135 155.09 +.6VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 179 134.85 -5.3VangInfT VGT 1.61e .9 ...q 186.36 139.30 368 173.02 +5.0VangMat VAW 2.12e 1.6 ...q 144.65 116.44 72 129.19 -5.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 113 114.34 -1.9VangTel VOX 3.14e 3.8 ...q 96.48 81.68 56 83.62 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 751 116.51 +4.8VectorGp VGR 1.60b 8.2 24 23.14 18.70 330 19.60 -12.4Vectren VVC 1.80 2.6 27 70.73 57.48 1437 70.21 +8.0Vectrus VEC ... ... 16 41.48 25.17 75 35.53 +15.2VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.82 409 17.58 -15.6VeevaSys VEEV ... ... 87 78.28 52.17 725 70.93 +28.3tVenatorM n VNTR ... ... ... 26.90 17.07 1894 17.65 -20.2Ventas VTR 3.16 6.0 15 72.36 46.55 4732 52.41 -12.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 25.13 -.1Vereit VER .55 8.1 12 8.75 6.52 6713 6.81 -12.6Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 56 25.15 -1.6VeriFone PAY ... ... 17 23.14 14.90 1644 22.92 +29.4Veritiv VRTV ... ... ...cc 46.10 20.35 68 36.30 +25.6VerizonCm VZ 2.36 4.8 7 54.77 42.80 16100 48.82 -7.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.58 -3.0VermilnE g VET 2.03 ... ... 40.59 29.91 129 33.29 -8.3Verso Cp VRS ... ... ... 19.67 3.17 549 18.08 +2.9Versum VSM .20 .6 ... 42.74 29.77 882 35.64 -5.8ViadCorp VVI .40 .8 25 61.85 42.05 143 50.35 -9.1Vicon VII ... ... ...dd .76 .30 245 .42 +4.5VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.17 -3.2VinaConc VCO .66e 1.5 ... 47.99 30.43 1 45.00 +21.7VinceHlg rs VNCE ... ... 3 9.52 3.06 9 9.00 +45.4Vipshop VIPS ... ... 32 19.14 7.79 3573 15.47 +32.0tVirnetX VHC ... ... ...dd 8.75 2.20 519 2.20 -40.5tVirDynCr n BLHY ... ... ... 25.49 24.40 6 24.53 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 69 10.89 -18.7VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 35 15.28 -12.7Visa s V .84 .7 42 127.90 91.36 6406 127.51 +11.8VishayInt VSH .27f 1.5 ...dd 23.85 15.90 1076 18.10 -12.8VishayPrc VPG ... ... 26 33.45 16.55 47 28.30 +12.5VistaGold VGZ ... ... ...dd 1.00 .60 97 .73 +4.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 5090 14.56 -.1VistraEn n VST ... ... ... 23.01 14.50 4013 22.85 +24.7VitaminSh VSI ... ... 5 19.85 2.95 412 4.60 +4.5VivintSolar VSLR ... ... 8 6.10 2.65 230 3.95 -2.5VMware VMW ... ... 67 165.00 85.45 1748 133.22 +6.3VoceraCm VCRA ... ... ...dd 32.23 22.43 129 25.35 -16.1VolarisAv VLRS ... ... ... 16.00 5.59 526 6.06 -24.4tVolitionRX VNRX ... ... ... 4.00 1.95 107 1.92 -34.7VoltInfoSci VISI ... ... ...dd 6.10 2.16 97 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1254 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 2127 70.21 -10.2Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 9 23.88 -5.5Vorndo pfL VNOpL 1.35 6.0 ... 25.78 22.37 10 22.68 -8.9Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 10 21.76 -13.3Voxeljet VJET ... ... ... 6.37 3.07 29 3.49 -23.6VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 41 10.25 -2.2VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 19 9.25 +3.9VoyaFincl VOYA .04 .1 18 54.87 33.53 4176 51.51 +4.1VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 35 11.14 -2.5VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 440 7.26 -6.3VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 78 15.16 -10.0VoyaIntHD IID .83 12.1 ...q 7.94 6.79 22 6.83 -9.4VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 430 5.17 +2.0VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 125 6.22 -.6tVulcanM VMC 1.12f 1.0 24 141.20 109.69 1560 111.77 -12.9W -sW&T Off WTI .40 6.3 11 6.27 1.81 5172 6.30 +90.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.89 -5.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.16 -8.3WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 21.97 -1.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.47 -4.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.54 -1.9WBI LCTV WBIF .22e .8 ...q 30.46 24.92 9 27.53 -4.8WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 7 25.02 -3.2WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.21 -4.5WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.05 -2.1WBITacRot WBIR ... ... ... 26.78 23.65 1 25.16 -1.2WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 10 24.02 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 25 23.80 -4.6WEC Engy WEC 2.21 3.4 21 70.09 58.92 2566 64.67 -2.6sWEX Inc WEX ... ... 32 165.58 97.68 305 165.48 +17.2WGL Hold WGL 2.06f 2.4 19 86.89 80.91 557 85.55 -.3WNS Hldg WNS ... ... 26 49.85 31.47 208 48.22 +20.2WP Carey WPC 4.06f 6.3 18 72.41 59.23 565 64.02 -7.1WPP plc WPP 3.91e 4.6 ... 113.51 76.68 295 85.75 -5.3WPX Engy WPX ... ... ...dd 17.40 8.39 5673 17.08 +21.4WPX pfA WPXp 1.56 2.2 ... 72.20 42.50 4 71.29 +15.3Wabash WNC .30 1.5 14 26.54 18.25 1102 20.02 -7.7WABCO WBC ... ... 18 162.20 114.53 425 130.01 -9.4Wabtec WAB .48 .5 27 93.81 69.20 999 88.72 +9.0WaddellR WDR 1.00m 5.4 13 23.82 16.32 4406 18.51 -17.1WageWrks WAGE ... ... 29 74.40 38.40 843 41.95 -32.3WalMart WMT 2.08f 2.4 19 109.98 73.13 6937 87.41 -11.5WalkerDun WD ... ... 9 61.44 42.66 339 57.51 +21.1WarrMet n HCC .20 ... ... 26.43 7.40 1147 23.19 +17.6WashPrGp WPG 1.00 14.8 18 9.79 5.40 3505 6.74 -5.3WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 1 21.80 -11.4 WashPr pfI WPGpI 1.72 8.5 ... 26.17 19.11 1 20.29 -18.1WREIT WRE 1.20 4.2 28 33.96 24.92 577 28.83 -7.4WasteCon s WCN .56 ... 39 74.59 60.35 876 72.00 +1.5WsteMInc WM 1.85f 2.3 17 89.73 70.09 2212 81.25 -5.9Waters WAT ... ... 29 220.20 169.34 746 188.72 -2.3Watsco WSO 5.80f 3.5 31 192.94 135.80 358 167.89 -1.3WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 0 166.66 -1.4WattsWtr WTS .76 1.0 25 84.25 59.15 77 74.85 -1.4Wayfair W ... ... ...dd 100.14 48.01 3085 65.17 -18.8WeathfIntl WFT ... ... ...dd 5.48 2.07 13039 2.90 -30.5WebsterFn WBS 1.32f 2.2 21 61.17 44.04 425 60.65 +8.0WtWatch WTW ... ... 66 77.19 21.85 1265 72.91 +64.7WeinRlt WRI 1.58f 5.7 10 33.83 25.67 569 27.71 -15.7WeisMk WMK 1.20 2.6 22 58.75 31.26 60 45.89 +10.9Welbilt WBT ... ... ... 23.77 18.51 784 19.23 -18.2Wellcare WCG ... ... 25 221.75 162.25 688 214.87 +6.8WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 112 26.04 +1.5WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1281.20 -2.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.48 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 15 24.45 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 15 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 202 25.98 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.62 -3.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 38 25.52 -3.5WellsFargo WFC 1.56 3.0 12 66.31 49.27 13902 52.56 -13.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 152 24.71 -4.7WellsF pfX WFCpX ... ... ... 26.16 24.15 46 24.74 -3.1WellsF pfW WFCpW ... ... ... 26.65 24.32 50 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 36 25.83 -3.7EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 164 5.93 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 240 8.09 -3.7WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 200 13.01 -.4WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 10 26.08 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.35 -6.4Welltower WELL 1.68e 3.1 13 78.17 49.58 4966 54.86 -14.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 20 56.90 -5.0WescoAir WAIR ... ... ...dd 11.30 6.05 1321 9.40 +27.0Wesco Intl WCC ... ... 17 69.35 48.95 652 57.80 -15.2WestPhrm WST .56 .6 37 103.36 80.02 543 87.76 -11.1WestarEn WR 1.60 3.0 24 57.32 47.06 401 54.05 +2.4WstnAlliB WAL ... ... 18 62.49 44.64 410 59.53 +5.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.62 -2.3WstACpLn TLI .87 8.3 ...q 11.70 10.30 34 10.49 -.3tWAstEMkt EMD .84 5.9 ...q 16.16 14.12 156 14.16 -8.9WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 46 16.70 -7.2WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 128 9.47 -7.3WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 318 6.58 -5.6WAHiInOp HIO .43 8.8 ...q 5.23 4.76 391 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 91 14.85 -1.8WstnAsst PAI .69 4.9 ...q 17.37 13.32 27 13.95 -11.9WstnAsInt SBI .48 5.5 ...q 9.98 8.58 44 8.69 -6.7WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 14 20.99 -8.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 93 12.83 -8.9WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 215 9.92 -.3WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 37 24.75 +.3WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 8 21.91 +4.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 14 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 25 14.26 -6.4WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 17 12.75 -7.7WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.82 -3.2WAstInfSc WIA .38 3.3 ...q 12.10 11.10 28 11.50 -2.5WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 158 11.35 -.6WstC&G gs WRN ... ... ... 1.44 .71 120 .79 -21.8WstnGasEq WGP 2.19f 6.5 21 45.99 31.63 397 33.71 -9.3WstnGasPt WES 3.74f 7.9 39 58.48 40.44 484 47.42 -1.4WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 7470 19.91 +4.7WestlkChm WLK 1.59f 1.5 11 121.30 59.58 584 106.55 WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 61 22.45 -10.0WestmRs s WMLP .46m 44.4 ...dd 4.60 .98 13 1.04 -62.7WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 310 21.65 -11.2WestRck WRK 1.72 2.9 18 71.55 51.22 2553 59.82 -5.4WestwdH WHG 2.72 4.7 12 71.00 52.15 31 57.43 -13.3Weyerhsr WY 1.28f 3.5 32 37.89 30.95 6572 36.39 +3.2WheatPr g WPM .26e ... 26 22.72 18.32 1263 20.90 -5.6Whrlpl WHR 4.60f 3.0 33 202.99 145.59 1139 155.92 -7.5WhtMtIns WTM 1.00 .1 58 903.26 786.23 65 867.53 +1.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 28 15.15 10.06 505 11.00 -23.7sWhitngPet rs WLL ... ... ...dd 41.81 15.88 7669 42.05 +58.8tWidOpW n WOW ... ... ... 17.89 6.30 409 6.34 -40.0WidePoint WYY ... ... ...dd .73 .40 250 .56 -14.5WildhRs n WRD ... ... ... 26.46 10.36 554 25.92 +40.8WileyJA JW/A 1.20 1.8 21 68.40 49.50 158 65.55 -.3WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 212 27.57 -5.2WmsCos WMB 1.36f 5.2 10 33.67 24.00 4769 25.96 -14.9WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 645 36.70 -5.4WmsSon WSM 1.72f 3.6 14 56.38 42.68 1539 48.03 -7.1Winnbgo WGO .40 1.0 15 58.65 24.15 612 38.70 -30.4tWipro s WIT .03e .6 ... 6.40 4.73 561 4.76 -13.0WirelessT WTT ... ... ...dd 2.64 1.35 12 2.24 -7.8WT IntQua IQDG ... ... ... 32.75 27.91 2 30.41 -.9WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.29 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 0 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.06 -2.6WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 10 33.66 +1.4WT G exMx XMX ... ... ... 31.68 26.41 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.03 +1.7WT DyInEq DDWM ... ... ... 32.00 28.25 15 30.52 -.1WT DyInSm DDLS ... ... ... 34.74 29.59 0 32.88 -1.9WT DynCJp DDJP ... ... ... 31.29 27.00 29.57 -1.0WTBearEq DYB ... ... ...q 26.34 24.64 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 78 32.16 -1.3WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.56 -2.5WT GlSmC GSD ... ... ... 35.24 30.06 3 32.30 -2.3WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 41 48.55 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 36 31.59 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 9 28.82 -.8WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 23 31.26 -1.9WT JpDvG JHDG ... ... ...q 30.34 25.50 28.80 -.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 24 31.50 -.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.27 -2.6WTFltRtTr USFR ... ... ...q 27.90 24.96 91 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 930 65.10 +2.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 34 45.15 -1.2WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 104 37.47 -2.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 24.92 -.5WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.82 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 9 28.14 +1.2GrnHCmdty GCC ... ... ...q 19.78 17.92 294 19.49 +1.4WT Diefa DWM .74e 1.3 ...q 59.63 51.45 29 55.93 +.3WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 5 44.18 -.5WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.98 -3.9WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 57 46.64 -3.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 43 70.54 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 29 68.13 -6.5WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.26 9 44.12 +1.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 30 50.58 -.1WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 3 69.56 +.8WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 88 76.20 -.8WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 5 58.14 -1.8WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 444 81.23 +1.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 5424 57.55 -3.0WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 43 88.33 -4.1WT MCD s DON ... ... ...q 36.59 31.43 128 34.39 -2.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 55.57 -6.7WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 2 69.39 -1.2WT SC s DES ... ... ...q 29.75 25.48 121 27.97 -3.7WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 12 89.17 -4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 2 13.69 -6.6AAON AAON .26 .8 36 40.25 29.95 160 34.30 -6.5AC Immun n ACIU ... ... ... 13.91 6.03 7 10.12 -20.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 927 23.16 +2.2ACM Rsc n ACMR ... ... ... 15.60 4.74 8 10.12 +92.8ACNB Cp ACNB .92f 3.0 17 31.60 24.45 11 30.50 +3.2AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 2170 18.86 -6.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.70 -.5AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 13 25.48 -.9ALJ Reg n ALJJ ... ... ... 3.78 1.82 7 2.08 -34.0AMAG Ph AMAG ... ... ...dd 24.65 11.93 696 21.25 +60.4AMC Net AMCX ... ... 11 67.44 46.89 569 52.91 -2.2ANGI Hme ANGI ... ... ... 15.77 5.70 1409 13.28 +27.0ANI Ph h ANIP ... ... 25 74.70 42.23 46 59.10 -8.3ARC Grp ARCW ... ... ...dd 4.00 1.80 10 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.76 .45 74 .52 -61.8ARMO Bi n ARMO ... ... ... 57.19 25.10 344 26.53 -10.8ASML Hld ASML 1.71e .9 38 216.00 126.03 484 191.44 +10.1ASV Hld n ASV ... ... ... 10.80 6.45 1 8.05 -20.7ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 1 5.19 +12.2ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 98 52.04 -5.8AV Homes AVHI ... ... 4 20.50 14.65 191 17.00 +2.1AXT Inc AXTI ... ... 20 10.75 5.80 443 6.15 -29.3Abaxis ABAX .72f 1.1 57 78.53 43.66 119 67.49 +36.3AbeonaTh ABEO ... ... ...dd 22.75 4.55 891 17.30 +9.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 143 2.84 -35.5sAbiomed ABMD ... ... ...cc 309.28 123.60 446 310.50 +65.7Ablynx n ABLX ... ... ... 55.29 17.75 64 53.56 +114.3Abraxas AXAS ... ... 72 2.99 1.45 931 2.88 +17.1AcaciaC n ACIA ... ... 32 50.10 24.72 947 28.77 -20.6AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 230 3.65 -9.9AcadiaHlt ACHC ... ... 16 54.34 26.92 1409 35.78 +9.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 2498 16.48 -45.3Acasti g rs ACST ... ... ...dd 3.36 .75 58 .77 -18.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 147 22.00 -16.0Acceleron XLRN ... ... ...dd 46.93 24.37 297 35.33 -16.8AccessNt ANCX .60 2.2 24 30.99 24.36 78 27.45 -1.4Accuray ARAY ... ... ...dd 6.15 3.60 1406 4.28 -.6AcelRx ACRX ... ... ...dd 5.75 1.55 406 2.45 +21.0AcerTh rs ACER ... ... ... 22.63 5.70 11 18.93 +36.7AcetoCorp ACET .26 10.0 6 17.10 2.22 874 2.60 -74.8Achaogen AKAO ... ... ...dd 27.49 9.83 2301 14.70 +36.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 21 1.41 +5.0Achillion ACHN ... ... ...dd 5.66 2.58 464 3.78 +31.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 147 18.07 -26.7AcordaTh ACOR ... ... ...dd 29.60 13.60 280 23.45 +9.3ActivsBliz ATVI .34f .5 46 79.63 52.32 4357 67.80 +7.1Acxiom ACXM ... ... ...cc 32.93 18.60 355 26.17 -5.0AdamasPh ADMS ... ... ...dd 44.00 13.50 645 29.82 -12.0AdamisPh ADMP ... ... ...dd 6.45 2.35 227 3.60 -18.2Adaptim n ADAP ... ... ... 13.70 4.28 362 13.04 +95.2AddusHmC ADUS ... ... 45 55.75 30.95 50 52.15 +49.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.28 -12.9sAdestoTc n IOTS ... ... ...dd 9.20 4.00 518 9.45 +46.5AdmaBio ADMA ... ... ...dd 5.50 2.01 59 4.96 +54.5 AdobeSy ADBE ... ... 66 233.17 130.82 1792 224.08 +27.9Adomani n ADOM ... ... ... 18.31 .59 166 .60 -86.3Adtran ADTN .36 2.4 41 25.10 14.30 499 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 232 7.00 -6.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 104 11.16 +15.5tAdvEnId AEIS ... ... 18 95.00 58.58 739 60.23 -10.7AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 43346 11.13 +8.3Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 474 1.63 -42.6AdverumBi ADVM ... ... ...dd 8.59 2.40 214 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.17 -4.0Aegion AEGN ... ... 18 28.19 19.11 103 22.78 -10.4AegleaBio n AGLE ... ... ...dd 11.35 2.81 176 9.32 +72.3AehrTest h AEHR ... ... ... 4.83 2.12 124 2.33 -14.0Aemetis AMTX ... ... ...dd 3.12 .45 32 1.69 +207.3AeriePhm AERI ... ... ...dd 66.60 38.14 237 52.10 -12.8AeroViron AVAV ... ... 61 58.99 28.13 256 53.92 -4.0AEtern g rs AEZS ... ... ...dd 3.29 .78 53 1.68 -28.8Aethlon rs AEMD ... ... ...dd 3.85 .79 61 1.38 +22.1AeviGeno GNMX ... ... ...dd 2.65 .98 34 1.55 +29.2AffimedNV AFMD ... ... ...dd 2.85 1.15 357 1.98 +51.9Agenus AGEN ... ... ...dd 6.19 3.24 1330 3.47 +6.4AgileThera AGRX ... ... ...dd 5.60 1.93 55 2.92 +8.6Agilysys AGYS ... ... ...dd 13.00 9.32 21 11.81 -3.8AgiosPhm AGIO ... ... ...dd 89.33 45.11 464 83.77 +46.5AgroFresh AGFS ... ... 15 9.05 4.94 78 7.03 -5.0AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.06 12 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 436 31.34 -17.1AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.90 +8.9AirTrnsp ATSG ... ... ...dd 27.67 18.28 703 20.12 -13.1AirMedia AMCN ... ... ...dd 2.87 .61 46 .67 -41.7Airgain n AIRG ... ... 48 16.23 7.31 69 8.21 -8.7AkamaiT AKAM ... ... 57 78.28 44.65 4724 70.84 +8.9AkariTh rs AKTX ... ... ... 15.34 1.70 50 1.99 -54.0AkceaTh n AKCA ... ... ... 33.99 8.10 172 24.82 +43.0tAkebiaTher AKBA ... ... ...dd 20.25 9.04 518 9.33 -37.3AkersBios AKER ... ... ...dd 1.82 .12 3184 .53 +297.8Akorn Inc AKRX ... ... 16 33.95 12.40 5191 14.76 -54.2Akoustis n AKTS ... ... ... 10.80 4.86 54 5.31 -14.8Alarm.cm n ALRM ... ... 48 49.49 31.28 297 40.60 +7.5AlaskCom ALSK ... ... ...dd 2.91 1.39 115 1.46 -45.5Albireo ALBO ... ... ... 39.87 15.31 14 30.50 +19.1Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 25 6.20 -26.1AlderBioPh ALDR ... ... ...dd 22.25 8.60 512 14.20 +24.0AldeyraTh ALDX ... ... ... 11.90 3.80 60 7.85 +15.4Alexion lf ALXN ... ... 45 149.34 96.18 1434 118.62 -.8Alico ALCO .24 .7 43 34.80 25.55 5 32.10 +8.8AlignTech ALGN ... ... 99 287.32 131.32 570 251.34 +13.1AlimeraSci ALIM ... ... ...dd 1.70 1.00 128 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 41.15 852 44.67 -18.4AllgnceBc n ABTX ... ... 28 42.60 31.75 38 40.75 +8.2AllegiantT ALGT 2.80 1.7 13 181.45 111.54 253 162.90 +5.3AllenaPh n ALNA ... ... ... 17.56 6.13 85 15.09 +50.0AlliHold AHGP 2.99f 11.8 8 31.79 22.56 98 25.26 -5.7All MMA n AMMA ... ... ... 3.07 .31 434 .39 -66.6AllnceRes ARLP 2.06f 11.9 5 23.45 15.55 403 17.25 -12.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 1 2.57 +23.0 AlliedMot AMOT .10 .3 45 42.70 21.02 58 39.31 +18.8Alliqua rs ALQA ... ... ...dd 4.60 1.58 5 2.33 +28.7AllotComm ALLT ... ... ...dd 6.09 4.54 12 5.15 -3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 3146 11.89 -18.3AlnylamP ALNY ... ... ...dd 153.99 52.03 1270 92.18 -27.4AlphaOmg AOSL ... ... 19 20.48 13.53 84 15.60 -4.6Alphabet C GOOG ... ... 27 1186.89 894.79 1427 1037.31 -.9Alphabet A GOOGL ... ... 31 1198.00 915.31 1762 1040.75 -1.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 20 3.72 +39.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 58 7.48 -33.2AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.34 -1.4Altaba AABA ... ... ...cc 80.56 47.74 8594 69.89 +.1Altair A n ALTR ... ... ...dd 33.38 16.55 197 28.75 +20.2Altimm rs ALT ... ... ...dd 7.91 .65 397 .70 -64.7Altisrce n ASPS ... ... 2 31.49 16.17 310 27.86 -.5AltraIndlM AIMC .68 1.6 21 53.70 38.80 233 41.35 -18.0Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 2887 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 1135 2.80 -30.2Amazon AMZN ... ... ...cc 1638.10 927.00 4471 1582.26 +35.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 346 17.05 +6.7Ambarella AMBA ... ... 24 66.23 40.06 631 47.36 -19.4Amdocs DOX 1.00f 1.5 18 71.72 60.82 484 67.71 +3.4tAmedica rs AMDA ... ... ... 6.94 1.10 50 1.06 -67.6Amedisys AMED ... ... 47 68.50 45.60 156 65.97 +25.2AMERCO UHAL 2.50e ... 17 400.99 326.30 40 336.22 -11.0AmeriHld n AMRH ... ... ... 13.50 1.10 28 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 83 6.43 +6.2AmCarM CRMT ... ... 13 54.25 33.05 25 53.60 +20.0AmAirlines AAL .40 .9 7 59.08 40.65 5339 43.36 -16.7ACapSenF ACSF 1.16 10.4 5 13.65 10.35 14 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 31 .68 -54.7AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 7 38.90 +1.6AmNatIns ANAT 3.28 2.7 23 134.03 110.43 108 121.93 -4.9AmOutBr AOBC ... ... 7 24.49 8.32 713 10.99 -14.4AmPubEd APEI ... ... 33 45.75 17.40 145 39.60 +58.1AmRailcar ARII 1.60 4.3 5 42.88 34.29 103 36.97 -11.2AmrRvr AMRB .20 1.3 30 16.49 12.21 1 15.67 +2.8ASoft lf AMSWA .44 3.4 25 13.69 9.00 44 12.76 +9.7AmSupr rs AMSC ... ... ...dd 6.60 2.89 67 5.98 +64.7AWoodmk AMWD ... ... 23 148.44 78.75 398 83.20 -36.1AmerisBc ABCB .40 .8 20 59.05 41.05 185 52.00 +7.9Amerisafe AMSF .88 1.5 23 67.82 51.20 150 59.40 -3.6AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 17 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 1 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 3 27.95 +.4Amgen AMGN 5.28 3.1 15 201.23 152.16 4798 169.28 -2.7AmicusTh FOLD ... ... ... 17.40 6.41 1428 14.40 +.1tAmkorTch AMKR ... ... 7 12.35 8.26 1778 8.51 -15.3Amphastar AMPH ... ... ... 20.45 13.15 79 19.13 -.6AmpOnRt ef IBUY ... ... ... 47.99 31.54 91 44.65 +9.2AmtechSys ASYS ... ... ... 15.45 6.76 137 7.06 -29.9Amyris rs AMRS ... ... ...dd 9.26 1.86 506 6.74 +79.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 64

AnalogDev ADI 1.92f 2.2 43 98.38 74.65 2094 88.86 -.2Anlogic ALOG .40 .5 ...dd 101.80 66.00 254 83.20 -.7Anaptys n ANAB ... ... ... 134.00 18.15 276 96.33 -4.4Anavex rs AVXL ... ... ...dd 6.27 1.85 218 2.24 -30.4AnchBcWA ANCB ... ... 21 25.50 23.70 53 24.90 +.4Andersons ANDE .66 2.0 ...dd 38.05 29.60 61 32.40 +4.0AngioDyn ANGO ... ... ... 20.71 14.97 317 19.47 +17.1AnikaTh ANIK ... ... 21 69.81 42.51 135 45.11 -16.3Ansys ANSS ... ... 51 171.92 109.63 315 161.11 +9.2AntaresP ATRS ... ... ...dd 4.09 1.58 407 2.33 +17.1AntherP rs ANTH ... ... ... 2.97 .30 211 .32 -80.9Apellis n APLS ... ... ... 32.00 12.45 111 22.94 +5.7ApogeeE APOG .63 1.5 15 59.76 37.24 266 42.33 -7.4ApollEnd rs APEN ... ... ... 9.11 3.55 8 5.90 +5.4ApolloInv AINV .60 11.2 ... 6.82 5.18 374 5.36 -5.3ApolMed n AMEH ... ... ... 30.00 10.00 13 16.51 -31.2AppFolio n APPF ... ... ...cc 52.25 25.55 235 49.25 +18.7Appian A n APPN ... ... ... 43.26 14.60 548 27.80 -11.7Apple Inc AAPL 2.52 1.5 20 183.50 142.20 51749 169.10 -.1ApplRecy h ARCI ... ... ...dd 1.75 .52 4 .74 -28.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 9 1.50 -5.7AppGenTc AGTC ... ... 27 6.05 3.25 56 4.65 +29.2ApldMatl AMAT .80f 1.6 16 62.40 40.79 10928 50.91 -.4ApldOptoel AAOI ... ... 9 103.41 22.54 1885 31.53 -16.6Approach AREX ... ... ...dd 4.21 1.95 431 2.76 -6.8sApptio n APTI ... ... ... 30.83 12.74 2059 30.83 +31.1ApricusB rs APRI ... ... ...dd 3.34 .25 248 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 142 4.35 +2.6AptoseB g APTO ... ... ...cc 3.97 .86 128 3.17 +41.5AquaMetal h AQMS ... ... ...dd 18.70 1.42 1082 3.16 +48.4AquaB Tc n AQB ... ... ... 9.99 2.25 132 3.02 -14.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 94 12.57 +6.9ArQule ARQL ... ... ...dd 3.35 .92 244 2.66 +61.2Aradigm h ARDM ... ... ...dd 7.35 .78 79 1.30 -80.6AralezPh ARLZ ... ... ...dd 2.98 .95 123 1.41 -.7AratanaTh PETX ... ... ...dd 7.67 3.67 220 5.04 -4.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 189 5.60 +10.9ArcBest ARCB .32 1.0 14 39.70 16.95 161 32.10 -10.2ArcadB rsn RKDA ... ... ... 66.56 3.60 416 11.16 +102.9ArchCap ACGL ... ... 24 102.60 78.20 745 80.63 -11.2ArchCap pfF ACGLO ... ... ... 25.99 23.67 11 24.07 -5.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 311 23.73 -5.5ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 5 2.98 -25.7ArcturusT rs ARCT ... ... ... 15.19 4.78 8 5.00 -37.1Ardelyx ARDX ... ... ... 14.05 4.05 202 5.00 -24.2ArenaPh rs ARNA ... ... ...dd 45.85 11.30 408 39.75 +17.0AresCap ARCC 1.52 9.5 10 17.68 15.03 1577 16.02 +1.9Argenx n ARGX ... ... ... 90.20 17.33 112 87.79 +39.0ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 1 25.39 +.5ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 143 58.60 +9.3ArkRst ARKR 1.00 4.4 85 29.49 21.75 0 22.91 -15.2Arotech ARTX ... ... 30 4.35 2.70 51 3.25 -8.5ArrayBio ARRY ... ... ...dd 18.78 6.73 2677 13.88 +8.4ArrisIntl ARRS ... ... 31 30.38 22.60 3329 26.94 +4.9ArrowFn AROW 1.00b 2.8 16 38.60 29.81 8 35.80 +5.4ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.64 ArrowPhm ARWR ... ... ...dd 8.09 1.42 992 6.43 +74.7Arsanis n ASNS ... ... 12 28.69 10.40 50 19.50 +52.8ArtesRes ARTNA .94 2.4 26 43.22 32.00 12 38.88 +.8ArtsWay ARTW .05 1.8 ...dd 3.40 2.00 13 2.81 -6.0AscenaRtl ASNA ... ... ...dd 3.98 1.65 689 2.17 -7.7Ascendis n ASND ... ... ... 69.00 21.95 56 64.56 +61.2tAscentCap ASCMA ... ... ... 17.84 3.30 62 3.33 -71.0AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.43 -11.5AspenGp n ASPU ... ... ... 9.61 5.35 36 8.04 -9.9AspenTech AZPN ... ... 37 92.59 53.51 415 88.02 +33.0AssembBio ASMB ... ... ...dd 67.36 18.60 79 44.54 -1.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 179 54.58 -6.7AstroNova ALOT .28 1.6 37 18.80 11.00 9 18.05 +30.3Astronics ATRO ... ... 42 49.45 23.95 141 35.89 -13.5Astrotch rs ASTC ... ... ... 6.60 2.01 8 2.22 -33.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 106 15.82 +12.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 320 40.05 +121.3athenahlth ATHN ... ... 81 158.66 95.01 817 126.39 -5.0Athenex n ATNX ... ... ... 20.79 11.21 129 16.02 +.8Athersys ATHX ... ... ...dd 2.63 1.29 230 2.03 +12.2AtlAcq n ATAC ... ... ... 15.00 9.75 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -2.0AtlanAmer AAME .02 .6 30 4.00 3.00 0 3.25 -4.4AtlCapBc n ACBI ... ... 32 20.00 15.20 105 19.40 +10.2AtlCstFin ACFC ... ... 28 11.21 7.05 5 10.18 +8.0AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 249 19.89 -6.2Atlanticus ATLC ... ... ... 2.76 1.95 3 2.29 -4.6AtlasAir AAWW ... ... 7 68.70 45.45 332 63.60 +8.4AtlasFin AFH ... ... ...dd 21.50 9.90 50 10.70 -47.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.85 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 934 56.24 +23.6Atomera n ATOM ... ... ...dd 8.00 2.45 49 5.11 +18.0AtriCure ATRC ... ... ...dd 25.18 14.88 168 22.04 +20.8Atrion ATRI 4.80 .8 35 694.00 506.35 5 628.75 -.3AttisInd hn ATIS ... ... ... 3.63 .49 8 .57 -46.2AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 9.19 6.25 82 9.06 +29.8aTyrPhm n LIFE ... ... ... 6.50 2.25 20 2.35 -32.9AubNB AUBN .96f 2.4 18 41.75 33.00 1 40.46 +4.0Audentes n BOLD ... ... ...dd 41.80 13.90 253 36.65 +17.3AudCodes AUDC ... ... 19 8.43 5.83 40 7.28 -1.1AuriniaPh AUPH ... ... ...dd 8.19 4.41 351 5.27 +16.3AutoWeb AUTO ... ... 10 14.30 2.88 45 3.77 -58.2Autodesk ADSK ... ... ...dd 141.26 91.17 1162 127.06 +21.2AutoData ADP 2.76f 2.3 32 125.24 95.50 2526 118.80 +1.4tAvadelPh AVDL ... ... 4 11.93 6.58 411 6.57 -19.9AveThera n ATXI ... ... ... 8.58 3.40 5 3.87 +6.9AVEO Ph h AVEO ... ... ...dd 4.24 .57 1352 2.43 -12.9sAvexis n AVXS ... ... ...dd 213.79 65.54 2238 216.56 +95.7AviatNet rs AVNW ... ... ...dd 24.14 12.90 13 16.21 +6.8AvidBios rs CDMO ... ... ... 5.78 2.24 675 3.38 -12.9AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 96 7.65 3.99 165 4.80 -10.9Avingr nrs AVGR ... ... ...dd 38.24 .95 3942 1.46 -79.9AvisBudg CAR ... ... 16 50.88 20.71 3019 47.94 +9.3AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 36 5.40 3.70 4 4.00 -11.1Axcelis rs ACLS ... ... 7 37.05 18.60 150 22.50 -21.6AxoGen AXGN ... ... ...dd 41.73 11.70 1404 38.35 +35.5AxonEntpr AAXN ... ... ...cc 44.75 20.57 571 41.51 +56.6Axovant n AXON ... ... ...dd 27.98 1.02 337 1.05 -80.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 424 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .38 3364 .42 -81.3AzurRx n AZRX ... ... ... 5.25 2.31 263 2.61 -28.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 12.26 -33.4BRileyFn RILY .49e 2.4 14 21.60 13.55 26 20.55 +13.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 3 25.00 -3.4BRileyF27 n RILYG ... ... ... 25.90 24.49 14 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 17 15.55 +7.2BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 0 28.00 +1.7BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1167 13.39 -11.4BIO-key n BKYI ... ... ... 3.67 1.20 16 2.18 +23.1BJsRest BJRI .44 .8 23 57.65 28.00 533 56.45 +55.1BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 34.31 -.7BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 1 23.18 -1.5BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 6 43.86 +1.7BldrsEur ADRU .78e 3.5 ...q 24.65 20.93 3 22.59 -1.4BMC Stock BMCH ... ... 23 25.70 17.10 499 17.60 -30.4BOK BOKF 1.80 1.8 18 107.00 77.10 122 100.90 +9.3BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 4 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.23 +1.8sBSB Bcp BLMT ... ... 21 33.20 27.25 45 33.05 +13.0Baidu BIDU ... ... 9 274.97 173.52 2469 252.13 +7.7Balchem BCPC .42f .5 43 90.27 70.23 101 89.33 +10.8BaldwLy BWINA 1.12f 4.7 54 26.95 21.41 23.79 -1.9BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 13 23.20 -3.1BallardPw BLDP ... ... ...dd 5.94 2.55 1159 3.29 -25.4BncFstOK s BANF .84 1.4 20 61.65 45.74 44 57.95 +13.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 2 14.75 BncpBnk lf TBBK ... ... ...dd 11.63 6.02 242 10.26 +3.8Bandwith n BAND ... ... 35 33.23 18.05 80 32.16 +39.1BkCmcCA BOCH .12 1.1 16 12.40 9.90 9 11.35 -1.3BankMarin BMRC 1.24 1.7 21 77.90 59.05 37 74.55 +9.6BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 31 33.54 -2.3BankSC BKSC .60 2.9 20 21.99 15.77 11 21.05 +19.9BkofJames BOTJ .24 1.6 15 16.25 13.87 13 15.10 +1.1BkOzarks OZRK .78f 1.7 15 53.70 40.15 780 47.16 -2.7BankFncl BFIN .36f 2.1 30 17.25 13.97 31 17.02 +11.0BankwellF BWFG .48 1.5 15 37.95 29.90 9 31.90 -7.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 333 58.15 +5.5Baozun n BZUN ... ... ...cc 52.33 15.23 931 46.75 +48.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 20.84 +27.5BiP10yTBear DTYS ... ... ...q 24.15 13.93 28 23.67 +29.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 5 39.40 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.64 +30.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 98 .14 -12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 21 87.97 +36.4BassettF BSET .44 1.5 25 41.30 27.70 35 28.90 -23.1BeacnRfg BECN ... ... 17 66.48 39.57 698 49.11 -23.0BeasleyB BBGI .20f 1.7 4 14.40 8.15 4 11.60 -13.4BedBath BBBY .64f 3.7 6 38.80 17.11 2930 17.37 -21.0BeiGene n BGNE ... ... ...dd 182.79 34.36 188 171.11 +75.1BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.96 -17.7BelFuseB BELFB .28 1.4 19 33.45 17.10 25 19.85 -21.2Belleroph n BLPH ... ... ...dd 2.74 1.00 68 2.29 -11.2BellicumP BLCM ... ... ...dd 14.49 5.02 520 6.81 -19.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 158 15.95 -3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 155 30.55 +13.1Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 18 2.70 -8.8Beyondsp n BYSI ... ... ... 48.49 19.55 20 30.62 +5.3Big 5Sprt BGFV .60 6.9 9 17.10 5.05 942 8.65 +13.8BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 14 .41 +10.8BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 581 10.58 -5.9BioTechne TECH 1.28 .8 49 154.56 106.80 207 150.78 +16.4BioDlvry lf BDSI ... ... ...cc 3.60 1.65 198 2.00 -32.2BioHiTch n BHTG ... ... ... 4.55 2.68 10 2.99 -34.3BioLifeSol BLFS ... ... ...dd 7.83 2.01 51 7.16 +19.3BioLneRx h BLRX ... ... ... 1.34 .80 84 .81 -25.7BioXcelT n BTAI ... ... ... 11.94 6.76 19 7.47 -32.3BioanlySys BASI ... ... 16 2.95 1.24 3 1.73 -29.4Bioblast rs ORPN ... ... ... 5.99 1.81 5 2.24 -2.0Biocept rs BIOC ... ... ...dd 1.90 .18 1596 .20 -70.9Biocryst BCRX ... ... ...dd 7.39 3.95 657 4.88 -.6Biofront n BFRA ... ... ... 17.98 11.25 6 12.90 +5.9Biogen BIIB ... ... 17 370.57 244.28 1720 274.61 -13.8Biolase BIOL ... ... ...dd 1.33 .28 104 .37 -12.9BioMarin BMRN ... ... ...dd 100.51 75.81 1443 86.16 -3.4Biomeri n BMRA ... ... ... 9.32 2.30 3 3.56 -4.8BiondVax n BVXV ... ... ... 10.75 4.60 4 6.01 +12.1BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 356 2.69 -7.6BioSpecif BSTC ... ... 26 58.79 38.05 14 42.09 -2.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.08 +17.5BioTelem BEAT ... ... ...cc 39.20 23.30 339 38.30 +28.1BisnCap n BCAC ... ... ... 10.05 9.67 9.99 +1.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 24.0 ...dd 11.00 1.80 41 2.00 -43.7BlRidgAc n BRAC ... ... ... 9.75 9.52 9.74 +.9BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 181 41.57 +26.7BlkRkCap BKCC .72 11.6 22 7.88 5.48 235 6.23 Blckbaud BLKB .48 .5 73 116.07 75.93 874 100.56 +6.4BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1017 45.00 +26.2BlinkCh n BLNK ... ... ... 3.29 1.28 16 1.50 -51.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 5489 24.51 +14.9Blucora BCOR ... ... ...dd 27.25 18.05 236 26.10 +18.1BlueBird BLBD ... ... 10 24.99 15.66 66 23.35 +17.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 35 20.50 +2.0BluebBio BLUE ... ... ...dd 236.17 74.45 385 176.45 -.9BlueknEP BKEP .58 12.7 ... 7.20 4.05 74 4.55 -10.8Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 13 7.01 -9.8BlueprtM n BPMC ... ... ...dd 109.00 34.38 303 79.64 +5.6BofI Hld s BOFI ... ... 18 43.50 21.60 800 40.15 +34.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.68 -.5Boingo WIFI ... ... ...dd 28.34 13.45 362 22.97 +2.1Bojangles n BOJA ... ... 8 22.35 11.35 154 14.75 +25.0BonsoElec BNSO ... ... ... 4.10 1.96 2 2.95 +20.4BookingHl BKNG ... ... 30 2228.99 1630.56 279 2179.39 +25.4BorqsTch BRQS ... ... ...cc 10.50 4.00 4 8.00 +46.8BosOma n BOMN ... ... ... 35.49 12.15 28 21.62 -33.3BostPrv BPFH .48 2.9 18 17.15 13.95 436 16.30 +5.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.06 1 25.43 -.8BttmlnT EPAY ... ... 43 40.97 23.29 273 39.58 +14.1Boxlight n BOXL ... ... ... 9.17 3.00 1 3.80 -34.3Brainstorm BCLI ... ... ...dd 5.18 2.88 13 3.28 -16.3BravoBrio BBRG ... ... ...dd 5.10 1.65 6 4.05 +62.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 95 33.75 -3.6Bridglne rs BLIN ... ... ... 4.45 1.55 17 1.69 -30.4BridgBcs n BWB ... ... ... 13.87 12.60 36 13.16 +4.3BridgfdFds BRID ... ... 15 21.55 11.05 7 14.75 +17.5sBrightcove BCOV ... ... ...dd 9.80 5.40 436 9.80 +38.0BrghtFn n BHF ... ... ... 70.00 49.05 705 50.88 -13.2BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.91 4489 230.38 -10.3BroadVis BVSN ... ... ...dd 4.50 2.00 4 2.25 -37.5BrdwyFn h BYFC ... ... 27 2.67 1.70 6 2.17 -8.1BroadwdE BWEN ... ... 11 9.19 2.10 51 2.54 -6.6BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 192 19.28 -13.0BrklneB BRKL .40f 2.4 20 17.20 13.60 445 16.80 +7.0BrooksAuto BRKS .40 1.6 28 34.77 21.61 494 25.66 +7.6BrukerCp BRKR .16 .5 29 36.53 24.31 451 29.47 -14.1BrynMawr BMTC .88 2.0 28 47.20 38.75 192 44.65 +1.0Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.45 -4.3BldrFstSrc BLDR ... ... 22 23.28 13.33 1203 18.80 -13.7BusinFst n BFST .08p ... ... 30.00 25.00 2 26.00 +2.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 11 58.70 +1.2CA Inc CA 1.02 2.9 16 37.25 30.45 1372 34.97 +5.1CAS Med CASM ... ... ...dd 1.35 .59 21 1.15 +49.4CASI Phr h CASI ... ... ...dd 7.61 .91 774 7.14 +119.7CB FnSvcs CBFV .88 2.8 17 32.65 25.10 0 31.91 +6.4CBAK Eng CBAK ... ... ... 2.35 1.20 15 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 920 107.29 -13.9CBTX Inc n CBTX .20 .7 ... 30.87 27.00 43 28.99 -2.3CDK Globl CDK .60 .9 26 76.04 59.33 1473 65.25 -8.5CDW Corp CDW .84 1.2 25 76.73 55.80 1236 72.37 +4.1tCEVA Inc CEVA ... ... 21 51.80 32.35 249 33.30 -27.8CH Robins CHRW 1.84 2.0 27 100.18 63.41 1660 90.65 +1.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 87 3.14 -9.2CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 13 29.62 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 9 28.42 -1.4CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 9 27.31 -.2CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 14 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 9 27.58 -2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 20 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 8 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 9.75 +1.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 1 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1963 156.50 +7.2CNBFnPA CCNE .66 2.3 16 31.46 20.91 43 28.44 +8.4CPI Crd rs PMTS ... ... ... 18.75 2.36 18 2.77 -24.5CPS Tech CPSH ... ... 24 2.20 1.02 29 1.22 -26.5CRA Intl CRAI .68 1.2 30 58.74 31.77 62 56.86 +26.5CRISPR n CRSP ... ... ... 61.24 13.50 874 47.41 +101.9CSG Sys CSGS .84f 1.9 24 48.82 35.48 406 43.63 -.4CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 63 7.42 +35.6CSP Inc CSPI .44 4.0 27 18.89 9.61 13 10.99 -30.5CSW Ind n CSWI ... ... 31 50.00 34.85 34 44.15 -3.9CSX CSX .88f 1.5 9 61.50 47.99 4936 59.85 +8.8CTI BioP rs CTIC ... ... ...dd 4.30 2.45 104 3.93 +46.6CTI Inds CTIB ... ... ... 6.19 3.25 0 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.42 2.44 41 2.70 -1.8CVB Fncl CVBF .56 2.5 21 25.49 19.58 437 22.61 -4.0CVD Eqp CVV ... ... 18 13.50 7.79 10 8.25 -29.0CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 167 103.70 +10.2Cadence CDNS ... ... 50 46.00 32.07 2275 40.34 -3.5Cadiz h CDZI ... ... ...dd 16.25 9.65 80 13.40 -6.0tCaesarStne CSTE .29e ... 26 44.00 18.25 108 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 12953 11.70 -7.5CafePress PRSS ... ... ...dd 2.89 1.26 41 1.46 -20.9Cal-Maine CALM 2.49e 5.2 93 50.45 33.40 332 47.55 +7.0Caladriu rs CLBS ... ... ...dd 6.35 2.63 6 4.20 +19.7CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 139 12.14 +2.4CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 150 11.36 +1.5CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 51 20.42 +1.7CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 115 9.24 +1.8CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 91 13.84 -8.1CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 273 11.99 -.7CalAmp CAMP ... ... 43 25.45 17.52 436 19.72 -8.0CalavoGr h CVGW .95f 1.0 39 98.85 64.00 153 92.25 +9.3Calithera CALA ... ... ...dd 20.05 5.35 239 6.40 -23.4CalumetSp CLMT ... ... ...dd 9.95 3.45 304 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 76 16.37 -25.7CambLrn ABCD 1.36 13.6 32 13.77 4.67 320 9.97 +75.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 87.87 +10.1CamdnN s CAC 1.00f 2.2 17 47.41 37.10 19 44.59 +5.8Camtek h CAMT .14p ... 11 7.96 3.77 52 6.87 +20.1CdnSolar CSIQ ... ... 9 19.09 12.07 264 15.39 -8.7tCancerGen CGIX ... ... ...dd 4.40 .90 335 .93 -49.8CantbryPk CPHC .28f 1.9 23 17.55 10.00 1 15.00 -7.7CpStarFn n CSTR ... ... 54 22.22 16.00 14 18.96 -8.7CapellaEd CPLA 1.72 1.9 26 96.95 65.15 78 90.50 +16.9CapCtyBk CCBG .28 1.2 23 26.50 17.68 24 23.34 +1.7CapProd CPLP .32 10.4 13 4.00 2.98 682 3.09 -8.0CapSwst CSWC .99e 5.9 18 18.00 14.85 6 16.82 +1.6CapitalaF CPTA 1.00 12.6 72 14.24 6.88 44 7.95 +9.2Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 5 25.36 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 533 12.53 -6.6Capricor CAPR ... ... ...dd 4.25 .63 103 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.85 .58 1616 1.32 +71.4CarGurus n CARG ... ... ... 40.60 25.85 410 31.84 +6.2CaraThera CARA ... ... ...dd 28.50 11.11 496 12.95 +5.8Carbonite CARB ... ... ...cc 33.55 18.30 117 31.50 +25.5Crdiom grs CRME ... ... ...dd 4.84 1.29 28 2.27 +46.5CardiovSys CSII ... ... ...dd 33.11 20.58 175 23.32 -1.6Cardlytc n CDLX ... ... ... 20.99 11.10 74 14.11 +5.5Cardtronic CATM ... ... 10 43.20 15.80 558 25.98 +40.3CareTrust CTRE .82f 6.0 29 19.86 12.73 684 13.60 -18.9sCareDx h CDNA ... ... ...dd 9.97 .76 685 10.29 +40.2CareerEd CECO .30f 2.3 ...dd 14.33 8.10 188 12.78 +5.8CarlyleGp CG 1.41e 6.8 8 25.90 16.85 1094 20.60 -10.0CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 15 23.36 -7.9CaroFin s CARO .24 .6 20 42.42 29.67 100 39.75 +7.0CarolTrBk CART ... ... 30 10.00 6.90 4 8.15 -14.7Carrizo CRZO ... ... 14 26.66 11.10 1876 19.94 -6.3CarrolsRst TAST ... ... 16 14.25 9.90 321 10.55 -13.2CarverBc lf CARV ... ... 31 7.95 2.01 53 3.09 +6.3CasaSys n CASA ... ... ... 34.21 13.25 997 23.68 +33.3CasellaW CWST ... ... ...dd 27.38 13.32 155 24.76 +7.6tCaseys CASY 1.04 1.1 25 128.51 95.93 556 98.33 -12.2CassInfo CASS 1.04f 1.7 30 65.00 53.23 18 60.62 +4.1Catabasis n CATB ... ... ... 3.78 1.09 132 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 63 27.90 +104.5CatalystPh CPRX ... ... ...dd 4.51 1.64 475 2.86 -26.9Catasys n CATS ... ... ... 5.79 3.30 8 5.07 +35.2CathayGen CATY .96 2.4 19 45.59 34.00 386 40.40 -4.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 74 175.50 +15.0Cavium CAVM ... ... ...dd 92.66 56.96 719 75.38 -10.1CecoEnv CECE .30 6.3 ... 12.03 4.00 80 4.80 -6.4Celcuity n CELC ... ... ... 22.73 11.10 4 19.16 +1.1Celgene CELG ... ... 26 147.17 84.25 4217 87.93 -15.7Celgene rt CELGZ ... ... ... 1.61 .11 7 .28 -71.2CelldexTh CLDX ... ... ...dd 3.33 .65 2215 .77 -72.9CellectBio n APOP ... ... ... 13.50 6.12 14 6.50 -7.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 36 1.14 -16.8Cellectis n CLLS ... ... ...dd 38.85 21.25 123 28.19 -3.3CallularBio CBMG ... ... ...dd 22.75 5.05 23 19.30 +71.6Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.31 -13.8CelsiusH n CELH ... ... ... 7.00 3.42 26 5.30 +1.0Celyad n CYAD ... ... ... 64.75 29.00 1 34.22 -20.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 10 2.81 +10.2Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.05 -.1CntRsDvA CDEV ... ... ... 22.14 14.10 1170 18.55 -6.3CntrStBk CSFL .40f 1.4 ... 29.47 21.77 738 29.16 +13.3CEurMed CETV ... ... ...dd 5.20 3.75 90 4.25 -8.6CentrlFedl CFBK ... ... 35 2.75 1.85 15 2.43 -11.6CentGard lf CENT ... ... 22 43.30 29.08 108 37.67 -3.2CenGrdA lf CENTA ... ... ... 41.34 28.12 110 35.49 -5.9CntlVyCm CVCY .28 1.4 16 23.28 18.05 7 20.70 +2.6CentAl CENX ... ... 28 24.77 12.53 1363 16.78 -14.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 8 79.50 +1.6CentCas CNTY ... ... 28 9.85 6.28 102 7.83 -14.2CeragonN CRNT ... ... ... 3.65 1.64 163 2.61 +31.6Cerecor n CERC ... ... ...dd 5.74 .42 94 3.88 +21.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 1686 58.81 -12.7CerusCp CERS ... ... ...dd 5.85 1.93 425 5.29 +56.5CescaTh rs KOOL ... ... ... 6.44 1.36 69 1.50 -50.0Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 4.29 +10.6Changyou CYOU ... ... 7 30.35 18.35 224 19.55 -21.2Chantic rs BURG ... ... ... 6.89 1.81 54 3.49 +32.7CharlsCol h CTHR ... ... ...dd 1.60 .80 63 1.48 +9.6ChartInds GTLS ... ... 48 63.23 32.04 255 57.57 +22.9ChartCm n CHTR ... ... 95 408.83 250.10 3597 279.40 -16.8CharterFn CHFN .34f 1.5 23 24.00 15.81 146 23.38 +33.3ChkPoint CHKP ... ... 20 119.20 93.76 1197 98.48 -5.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 2073 13.44 +28.7ChckPnt n CKPT ... ... ... 10.50 3.20 38 3.42 -11.9Cheesecake CAKE 1.16 2.2 17 67.14 38.34 991 52.76 +9.5ChefsWhs CHEF ... ... 58 25.93 11.85 93 24.40 +19.0Chembio CEMI ... ... ...dd 9.20 5.70 10 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 370 55.33 +3.5ChemoCntx CCXI ... ... 32 15.08 5.42 121 11.00 +84.9ChemungF CHMG 1.04 2.1 23 56.83 36.74 1 48.62 +1.1Cherokee h CHKE .20 27.1 ...dd 10.70 .62 26 .74 -61.2ChkSoup n CSSE ... ... ... 13.26 6.19 9 7.60 -15.6ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 614 124.05 -14.7Chimerix CMRX ... ... ...dd 5.99 4.17 143 4.74 +2.4ChAdvCns CADC ... ... ...dd 9.75 1.55 7 2.05 -52.3ChinAutLog CALI ... ... ... 8.77 1.50 23 2.62 -18.1ChinaAuto CAAS ... ... 6 5.90 4.04 4 4.25 -11.5ChinaBio CBPO ... ... 19 120.46 71.85 123 85.72 +8.8ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.58 -33.9ChiCmCr h CCCR ... ... ... 4.00 .97 13 1.08 -21.7ChiCustR n CCRC ... ... ... 23.40 10.75 208 17.07 +.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 36 1.85 -31.0ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.27 +3.4ChinInfoT h CNIT ... ... ...dd 5.20 .65 67 1.62 +9.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 160 31.63 -24.6ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.36 +9.8ChinLend h CLDC .32e 15.2 ... 6.89 1.66 15 2.10 -32.5 ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 255 141.38 -2.1ChinaNRes CHNR ... ... ... 4.23 1.88 1 1.97 -26.4ChiRecy rs CREG ... ... ... 9.39 .95 13 1.47 -47.5ChnaTcF rs CNTF ... ... ... 3.60 2.02 7 2.06 -20.6ChXDPlas CXDC ... ... 3 5.00 4.00 22 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 154 1.30 -23.1ChinaNt rs CNET ... ... ...dd 11.90 .90 234 2.66 +144.0ChipMOS IMOS 1.97e 14.3 16 21.99 13.49 111 13.79 -21.9ChromaDx n CDXC ... ... ... 7.24 2.86 386 3.57 -39.3ChrchllD CHDN 1.52f .5 33 285.70 162.25 68 277.15 +19.1ChuysHldg CHUY ... ... 28 32.10 18.00 232 29.05 +3.6CideraTh n CDTX ... ... ...dd 8.80 3.70 93 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 272 142.47 +18.8CinnFin CINF 2.12f 3.0 20 81.98 68.49 653 71.18 -5.1Cinedigm rs CIDM ... ... ... 3.00 1.11 94 1.63 +8.7Cintas CTAS 1.62f .9 32 178.34 119.54 482 172.34 +10.6Cirrus CRUS ... ... 13 71.97 34.78 2096 37.89 -26.9Cisco CSCO 1.32f 2.9 23 46.16 30.36 16863 44.83 +17.0CitiTrends CTRN .32 1.1 29 32.49 17.34 70 29.72 +12.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 9 2.52 -33.7Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 10 24.49 +2.0CtzCmtyBc CZWI .20f 1.5 18 14.43 12.73 8 13.78 +2.1CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.45 -2.8sCitrixSy s CTXS ... ... 29 104.00 73.34 3117 104.71 +19.0CtyHld CHCO 1.84f 2.5 20 75.85 58.80 82 72.18 +7.0CivistaBcsh CIVB .28 1.2 19 24.69 18.82 308 23.30 +5.9Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 41 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 409 1.62 -20.2tClearOne CLRO .28 4.7 ...dd 11.25 5.92 14 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 2 28.72 +3.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 31 12.25 ClearsBio n CLSD ... ... ...dd 15.06 5.30 506 12.47 +78.1ClearSign CLIR ... ... ...dd 4.70 1.65 28 1.83 -49.3ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 45 17.07 -10.1CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9tClovisOnc CLVS ... ... ...dd 99.45 43.34 1730 45.14 -33.6CoDiagn n CODX ... ... ... 6.85 1.45 6 1.93 -26.9CoBizFncl COBZ .40f 2.0 32 22.01 15.39 289 20.19 +1.0CoStar CSGP ... ... 84 392.07 238.91 192 368.98 +24.3CoastwayB CWAY ... ... 74 27.60 19.30 23 27.35 +29.0CocaBtl COKE 1.00 .6 29 249.54 160.00 29 169.01 -21.5tCocrystP n COCP ... ... ... 6.45 2.05 896 1.86 -59.6CodaOct n CODA ... ... ... 6.56 3.28 11 4.19 -12.2Codexis CDXS ... ... ...dd 13.60 3.95 187 11.30 +35.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 5 29.36 +6.6CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.15 -2.5CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 455 47.85 +5.6tCognex s CGNX .18 .4 34 72.99 42.08 12229 46.10 -24.6CognizTch CTSH .80f 1.0 25 85.10 60.16 2212 81.82 +15.2CohBar n CWBR ... ... ... 6.97 4.44 29 4.97 Coherent COHR ... ... 25 329.00 157.47 958 176.12 -37.6CoherusBio CHRS ... ... ...dd 24.70 8.05 355 12.15 +38.1Cohu COHU .24 1.1 53 26.17 15.55 127 21.71 -1.1CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.5 14 30.82 14.23 56 15.48 -45.9Collegium n COLL ... ... ...dd 29.90 7.37 189 24.00 +30.0sColliers CIGI .10 .1 25 72.05 46.60 71 73.15 +21.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 1 16.70 +14.4ColBnkg COLB 1.04f 2.5 21 48.06 35.67 544 41.14 -5.3ColumFn n CLBK ... ... ... 15.83 15.30 391 15.53 +.7ColuSprtw COLM .88 1.1 28 87.97 51.56 329 82.82 +15.2Colmbus CMCO .20f .6 95 44.55 23.19 143 35.32 -11.7tComcast s CMCSA .76f 2.4 15 44.00 31.34 25108 32.06 -19.6tCommScpe COMM ... ... 28 42.75 30.95 14357 27.59 -27.1CmcBMO CBSH .94f 1.5 20 65.13 49.43 383 63.80 +14.3CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 8 25.76 -2.2ComHub A CHUBA ... ... 81 24.53 15.54 115 22.68 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 217 22.67 +10.1CmclVehcl CVGI ... ... ...dd 13.90 5.55 242 6.82 -36.2CommSys JCS .16 4.4 ...dd 4.89 3.18 5 3.65 +2.5CmtyBkTr ESXB ... ... 23 9.35 7.65 504 8.80 +8.0CmtyFinCp TCFC .40 1.1 17 40.69 32.06 7 36.65 -4.3CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 60 .01 +42.9CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 33 48.10 +2.1CmtyWest CWBC .20f 1.7 17 12.97 9.95 18 11.75 +10.3CommVlt CVLT ... ... ... 71.45 48.35 990 67.45 +28.5Compugn CGEN ... ... ...dd 5.40 2.25 216 3.35 +34.0CmptrPr CPSI .40 1.3 49 36.15 26.35 68 30.25 +.7CmpTask CTG .24 3.2 ... 9.62 4.90 63 7.49 +46.9CmstkH rs CHCI ... ... ... 3.90 1.20 11 2.36 +38.9Comtech CMTL .40 1.3 29 32.94 13.75 90 30.39 +37.4ConatusPh CNAT ... ... ...dd 9.20 3.22 459 3.58 -22.5ConcertPh CNCE ... ... ...dd 30.71 11.88 102 18.40 -28.9ConcrdInt g CXRX .30 65.2 1 2.10 .45 16 .46 -30.0Conformis n CFMS ... ... ...dd 5.98 1.15 1359 1.26 -47.1ConiferH n CNFR ... ... ...dd 8.00 5.00 11 5.65 -2.6Conmed CNMD .80 1.2 23 67.39 47.41 190 65.48 +28.5Conns CONN ... ... ...cc 37.80 15.10 334 25.55 -28.1ConnectOne CNOB .30 1.1 24 31.40 21.04 285 26.15 +1.6sConnWtrSv CTWS 1.19 1.7 34 69.50 48.86 33 69.16 +20.5ConsolCom CNSL 1.55 13.6 ... 24.06 10.31 567 11.42 -6.3ConsolWtr CWCO .34 2.4 37 15.35 11.10 26 14.20 +13.5ConstAlph n CNAC ... ... ... 9.95 9.55 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.60 +4.1ConstAl rt CNACR ... ... ... .95 .25 0 .34 +9.7ConsuPtf CPSS ... ... 5 4.94 3.27 33 3.50 -15.7ContraFect CFRX ... ... ... 2.31 .80 163 1.50 +48.5ContraVir CTRV ... ... ...dd .84 .21 532 .25 -31.4Control4 CTRL ... ... 35 35.99 16.32 219 21.17 -28.9ConvrgOn n CVON ... ... ... 10.83 8.01 16 8.75 -12.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1145 51.66 +19.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 424 5.95 -16.2Corcept CORT ... ... 18 25.96 9.00 1014 16.85 -6.7CoreMrk s CORE .40 2.0 23 38.37 19.53 396 20.51 -35.1Corium CORI ... ... ...dd 13.93 4.04 99 9.93 +3.3CorOnDem CSOD ... ... ...dd 46.19 33.24 668 44.83 +26.9Corvel CRVL ... ... 27 61.20 44.35 12 49.80 -5.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 17 9.71 -6.3Costco COST 2.28f 1.2 31 199.88 150.00 1413 196.55 +5.6CountrP rs CPAH ... ... ...dd 7.30 1.75 17 2.58 -19.6CountyBcp ICBK .28f 1.0 17 33.94 22.73 2 28.38 -4.6CoupaSft n COUP ... ... ... 50.90 27.33 438 47.01 +50.6Covenant CVTI ... ... 31 33.36 15.86 156 27.60 -3.9CowenInc s COWN ... ... 41 18.25 11.63 483 15.30 +12.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 15 25.46 -1.0CrackerB CBRL 4.80 2.9 20 179.12 141.75 375 166.31 +4.7CraftBrew BREW ... ... 39 20.40 13.35 36 19.20 Cray Inc CRAY ... ... 66 26.65 16.50 582 24.35 +.6CreditAcc CACC ... ... 17 377.82 201.89 111 335.96 +3.9CSVixMd rs TVIZ ... ... ...q 20.51 7.93 8 11.11 +23.9CSVixSh rs TVIX ... ... ...q 34.45 4.66 41338 6.99 +26.2CSVixST rs VIIX ... ... ...q 27.21 10.84 51 17.25 +46.4CSSilvCC SLVO .60e 8.0 ...q 8.73 7.28 23 7.52 -4.8CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 11 8.96 -.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 261 26.21 +11.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 52 43.52 -.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 1176 10.77 -3.3CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 139 69.06 -22.1CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 9518 9.44 -18.7Cree Inc CREE ... ... ...dd 45.43 20.50 1522 38.96 +4.9Cresud CRESY .45e 2.2 ... 23.69 17.31 21 20.53 -7.1Criteo SA CRTO ... ... 22 56.00 21.00 1519 26.07 +.2Crocs CROX ... ... ...dd 17.43 5.93 1178 15.67 +24.0CronosGp n CRON ... ... ... 10.39 5.12 3127 6.22 -18.4CrssCtryHl CCRN ... ... 29 14.65 9.07 414 12.74 -.2CrownCfts CRWS .32 5.4 12 8.05 5.40 14 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 170 7.67 -10.7Ctrip.com s CTRP ... ... 26 60.65 40.13 3408 41.46 -6.0tCueBioph n CUE ... ... ... 17.99 10.87 70 10.93 -6.0CumbldPh CPIX ... ... ...dd 7.96 5.39 10 6.54 -11.1Curis CRIS ... ... ...dd 2.48 .47 931 .58 -17.9Cutera CUTR ... ... 65 55.00 18.50 181 50.45 +11.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.22 +7.9CybrOpt CYBE ... ... 79 25.69 11.35 83 15.10 +.7CyberArk CYBR ... ... 72 55.63 39.34 582 55.02 +32.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 39 1.43 -18.1CymaBay CBAY ... ... ...dd 15.59 3.18 378 11.86 +28.9CypSemi CY .44 3.0 25 18.87 12.50 6016 14.85 -2.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 57 3.00 +20.0CyrusOne CONE 1.84f 3.4 ...dd 65.73 43.49 1169 53.90 -9.5CytRx rs CYTR ... ... ... 5.99 1.43 35 1.72 +1.8Cytokinetic CYTK ... ... ...dd 16.70 6.75 204 8.30 +1.8CytomX n CTMX ... ... ...dd 35.00 13.00 334 26.69 +26.4Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 290 .28 -7.3Cytosorbnt CTSO ... ... ... 8.35 3.30 137 7.80 +20.0D -:DBV Tech DBVT ... ... ... 50.57 20.08 189 21.45 -12.8DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1tDHX Mda n DHXM .08 ... 30 6.05 2.70 80 2.70 -23.9DLH Hldgs DLHC ... ... 66 6.83 4.10 3 5.96 -3.2DMC Globl BOOM .08 .2 ...dd 40.50 12.40 163 38.50 +53.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 35.00 +3.9DSP Gp DSPG ... ... ...dd 13.95 10.80 42 11.90 -4.8DXP Ent DXPE ... ... 39 43.21 24.86 91 36.32 +22.8DailyJourn DJCO ... ... ...cc 250.95 195.00 0 226.55 -1.6Daktronics DAKT .28 3.1 39 10.86 8.54 107 9.02 -1.2DareBio rs DARE ... ... ... 12.40 .74 973 1.17 -45.9DarioHlth DRIO ... ... ... 3.64 1.32 23 1.80 +12.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 5 11.10 +19.9tDaseke n DSKE ... ... ... 14.52 8.17 470 8.55 -40.2Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 19 16.49 4.72 123 6.30 -47.7Datawatch DWCH ... ... ...dd 12.65 7.40 69 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 540 42.42 -23.1DavidsT g n DTEA ... ... ...dd 6.75 3.20 22 3.90 DavSelFn n DFNL ... ... ... 25.62 20.49 19 23.88 -.3DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.54 +.6DavSelW n DWLD ... ... ... 28.88 21.57 37 26.13 -.4DawsonGeo DWSN ... ... ...dd 7.50 3.70 41 7.39 +48.7Deciphera n DCPH ... ... ... 29.98 15.15 128 23.64 +4.3DelFriscos DFRG ... ... ...dd 18.85 11.70 122 16.05 +5.2DelTaco TACO ... ... 9 15.99 10.15 298 11.00 -9.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 56 .95 -13.3DeltaTch h DELT ... ... ... 4.70 .91 7 1.05 -.9DenaliTh n DNLI ... ... ... 25.79 14.72 71 18.63 +19.1sDennys DENN ... ... 31 17.65 10.87 595 17.28 +30.5Dentsply XRAY .35 .7 ...dd 68.98 48.25 1832 50.64 -23.1Depomed DEPO ... ... ...dd 12.30 4.31 1386 6.36 -21.0Dermira DERM ... ... ...dd 34.45 6.98 811 9.23 -66.8DescSys DSGX ... ... 87 31.23 22.65 40 29.70 +4.6DestMatrn DEST .80 27.8 ...dd 4.98 1.02 67 2.88 -3.0Dest XL DXLG ... ... ...dd 2.75 1.46 141 1.63 -26.1Deswell DSWL .28 9.2 ...dd 3.64 1.85 1 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 2 1.48 -17.8DexCom DXCM ... ... ...dd 81.91 42.62 1780 73.39 +27.9DiamHill DHIL 7.00e ... 14 219.90 187.63 8 194.94 -5.7DiambkEn FANG ... ... 26 134.60 82.77 1018 128.10 +1.5DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 79 1.44 -64.5DicernaPh DRNA ... ... ...dd 15.00 2.69 340 12.73 +41.0DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.07 +12.6DiffusP hn DFFN ... ... ...dd 3.93 .50 37 .56 -52.5DigiIntl DGII ... ... 41 12.53 8.50 74 11.60 +21.5Digimarc DMRC ... ... ...dd 41.75 22.85 82 27.55 -23.8Digirad DRAD .22 14.2 ...dd 4.75 1.25 109 1.55 -39.8DigitalAlly DGLY ... ... ...dd 4.95 1.70 12 2.40 -9.4DigitlTurb APPS ... ... ...dd 2.59 .94 1027 1.72 -3.9DimeCBc DCOM .56 2.8 19 22.65 17.75 267 19.75 -5.7Diodes DIOD ... ... 48 35.36 22.44 180 29.08 +1.4DiscIncA DISCA ... ... 12 29.00 15.99 4865 24.01 +7.3DiscIncB DISCB ... ... 17 48.85 19.25 1 32.35 +30.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 65

DiscIncC DISCK ... ... 12 28.09 14.99 3361 22.55 +6.5tDishNetw h DISH ... ... 16 66.50 33.37 3093 33.43 -30.0Diversicre DVCR .22 3.1 19 12.25 6.45 0 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 3 1.34 -16.3DixieGrp DXYN ... ... ...dd 5.21 2.60 15 3.05 -20.8DocuSign n DOCU ... ... ... 40.89 37.00 1285 39.45 -.7DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.77 -36.1DollarTree DLTR ... ... 13 116.65 65.63 1373 95.93 -10.6DolphnEnt n DLPN ... ... ... 5.77 2.47 33 3.38 -6.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 27 13.92 -19.5DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 8.0 18 18.70 13.90 51 17.60 +15.8tDorman DORM ... ... 21 88.50 60.93 556 64.14 +4.9DovaPh n DOVA ... ... ... 37.00 16.98 182 27.95 -3.0DragVic n LYL ... ... ... 14.99 3.09 16 3.98 -8.8DrprOkw n DOTA ... ... ... 9.90 9.71 9.86 +.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.4DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.74 +1.9DropCar rs DCAR ... ... ... 13.52 1.57 102 1.73 -57.6Dropbox n DBX ... ... ... 34.83 27.75 1733 30.90 +8.5DryShips s DRYS .15e ... 1 320.95 .98 384 3.43 -2.8DuluthH n DLTH ... ... 23 22.49 15.13 256 17.23 -3.5Dunkin DNKN 1.39 2.2 26 68.45 50.89 1674 62.31 -3.4DurectCp DRRX ... ... ...dd 2.55 .75 300 2.07 +124.5Dynasil DYSL ... ... 8 2.06 1.09 2 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 2057 17.10 -8.6E -:E-Trade ETFC ... ... 24 61.92 33.06 1694 61.04 +23.1eBay s EBAY ... ... 25 46.99 32.99 7300 37.83 +.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 30 26.13 -3.0EDAP TMS EDAP ... ... ... 3.85 2.07 29 2.27 -20.9eHealth EHTH ... ... ...dd 28.59 13.61 200 18.94 +9.0EMC Inc s EMCI .88f 3.4 15 32.19 25.70 14 26.16 -8.8ENDRA n NDRA ... ... ... 5.88 2.15 5 2.54 -47.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 12 .81 -6.9ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.81 -5.5EtfLonCanc CNCR ... ... ... 32.32 21.09 48 26.38 +10.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.25 -3.2EtfValidea VALX ... ... ...q 30.40 26.20 29.12 +.4IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.26 -3.6EV Engy EVEP ... ... ...dd 1.52 .13 378 .13 -74.5tEXFO g EXFO ... ... ...dd 5.40 3.65 2 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 230 59.55 +2.8EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 306 5.05 +12.7EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.56 -3.8EaglePhm EGRX ... ... 16 97.15 45.05 104 52.83 -1.1EstWstBcp EWBC .80 1.2 20 69.25 52.86 904 67.59 +11.1EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.30 +2.0EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.6 39 31.50 24.00 29 28.20 +7.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 14 7.09 +75.9EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 155 78.30 -1.2Echelon rs ELON ... ... ...dd 7.20 4.09 3 4.26 -23.1EchoGLog ECHO ... ... 63 32.95 13.00 475 26.45 -5.5EchoStar SATS ... ... 13 62.50 51.70 231 52.51 -12.3Eco-StimE ESES ... ... ...dd 1.97 .86 14 .98 -22.2EcologyEn EEI .40 3.1 ...dd 13.45 10.25 10 13.10 +24.8EdgeTher n EDGE ... ... ...dd 17.77 .95 3639 1.01 -89.3Edgewater EDGW ... ... ...dd 7.52 5.19 29 5.73 -8.2EditasM n EDIT ... ... ...dd 45.02 13.12 588 32.49 +5.7EducDevel EDUC .36 1.5 42 27.93 6.90 13 24.50 +29.3eGain EGAN ... ... ...dd 9.50 1.45 83 8.90 +69.5EgaletCp EGLT ... ... ...dd 3.83 .55 258 .70 -30.2EigerBio rs EIGR ... ... ...dd 16.20 6.10 72 8.75 -37.38Point3E n CAFD 1.12 9.3 13 15.92 11.69 49 12.09 -20.5EksoBio n EKSO ... ... ...dd 4.77 .99 332 1.72 -19.2ElPolLoc h LOCO ... ... 45 14.85 9.05 207 9.93 +.3ElbitIm rs EMITF ... ... ... 3.55 2.12 11 2.55 -10.2ElbitSys ESLT 1.76 1.5 19 153.13 113.59 36 117.02 -12.2EldorRsts ERI ... ... 52 43.15 18.05 475 40.30 +21.6ElectSci ESIO ... ... 31 27.72 6.73 427 18.35 -14.4ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5ElectArts EA ... ... 27 131.13 93.62 2346 119.83 +14.1EFII lf EFII ... ... ... 50.98 25.28 2603 32.33 +9.5ElectrAc n ELEC ... ... ... 10.46 9.93 1 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.86 .62 6215 2.91 +258.8ElmiraSB ESBK .92 4.5 17 21.10 18.90 4 20.50 +.2sEloxxPh n ELOX ... ... ... 12.99 11.11 389 13.26 +16.3EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.90 -4.4EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 31.21 +2.8Emcore EMKR 1.50e ... 21 12.20 4.40 235 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 21 4.43 +25.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.20 -28.9EnantaPh ENTA ... ... ...cc 95.91 29.46 109 95.47 +62.7EncoreCap ECPG ... ... 13 52.00 32.21 144 44.60 +5.9EncorW WIRE .08 .2 16 58.70 37.30 201 52.30 +7.5Endo Intl ENDP ... ... ...dd 14.15 5.27 4086 5.79 -25.3Endocyte ECYT ... ... ...dd 11.54 1.17 420 9.59 +124.1Endologix ELGX ... ... ...dd 7.66 3.75 423 4.37 -18.3EndurIntl EIGI ... ... ...dd 9.50 6.95 867 7.55 -10.1Energous WATT ... ... ...dd 33.50 6.91 665 17.67 -9.2EngyFocus EFOI ... ... ...dd 3.52 1.51 39 2.53 +3.3EnrgyRec ERII ... ... ...cc 11.30 6.13 356 8.05 -8.0EnrgXXi hn EGC ... ... ...dd 28.40 3.41 272 5.78 +.7Enphase ENPH ... ... ...dd 5.58 .65 1733 4.06 +68.5EnsignGp s ENSG .18 .6 33 29.24 18.00 248 28.11 +26.6EnstarGp ESGR ... ... 13 237.30 180.50 11 210.90 +5.1EntegraFn ENFC ... ... 24 30.70 22.00 5 29.10 -.5Entegris ENTG .28 .9 28 38.25 21.78 638 32.80 +7.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 9 36.89 +8.3sEntFinSv EFSC .44 .9 18 51.25 36.65 186 51.00 +13.0Epizyme EPZM ... ... ...dd 21.40 9.30 418 13.90 +10.8ePlus s PLUS ... ... 21 97.75 67.65 47 81.50 +8.4Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 450 423.03 -6.7EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.55 -3.2EqtyBcsh n EQBK ... ... 24 40.94 29.13 78 38.30 +8.2Ericsson ERIC .13e 1.7 ... 7.93 5.52 2687 7.51 +12.4ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 117.10 -3.9ErytechP n ERYP ... ... ... 30.56 17.50 0 20.45 -7.1Escalade ESCA .50 3.8 14 14.40 11.31 8 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 30.95 434 70.50 +7.1EsqFnHld n ESQ ... ... ... 25.92 14.51 10 24.25 +22.8EssaPh gs EPIX ... ... ... 51.00 2.00 129 4.74 +8.2Essendant ESND .56 7.4 ...dd 18.30 7.20 695 7.61 -17.9EstreAm n ESTR ... ... ... 12.50 8.39 9 12.06 +39.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 45 30.95 9.90 1346 30.32 +48.3EuroTech CLWT ... ... ... 5.65 2.00 5 2.20 -33.5Euronet EEFT ... ... 18 101.07 70.67 477 78.70 -6.6Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.40 +40.9Ever-Glory EVK ... ... 8 3.90 1.96 9 3.60 +53.2Everbrdg n EVBG ... ... ...dd 39.12 21.56 179 37.79 +27.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 109 6.93 -7.6EvineLive EVLV ... ... ... 1.62 .76 1357 1.32 -5.7EvofemBio EVFM ... ... ...dd 12.56 .30 3 7.36 +277.4Evogene EVGN ... ... ...dd 5.75 2.66 2 3.15 +2.6EvokePhm EVOK ... ... ...dd 4.09 1.85 57 2.43 +7.5Evolus n EOLS ... ... ... 12.97 6.75 39 6.97 -39.4EvolvgSys EVOL .44 11.7 10 5.85 3.60 10 3.75 -20.2ExOne XONE ... ... ...dd 14.43 6.72 82 6.94 -17.4ExactSci h EXAS ... ... ...dd 63.60 29.45 2496 50.02 -4.8ExTrRobo ROBO .07e .2 ...q 46.20 33.14 518 40.15 -2.8ExelaTch n XELA ... ... ... 10.00 4.37 45 4.59 -10.9Exelixis EXEL ... ... 43 32.50 18.03 2829 21.00 -30.9ExlSvcHld EXLS ... ... 40 64.34 46.56 222 55.24 -8.5Expedia EXPE 1.20 1.1 52 161.00 98.52 1927 113.50 -5.2ExpdIntl EXPD .84 1.3 24 67.63 51.96 729 64.07 -1.0Exponent s EXPO 1.04 1.2 52 87.53 56.95 66 86.90 +22.2ExpScripts ESRX ... ... 10 85.07 55.80 2416 75.87 +1.6ExtrOilGs n XOG ... ... ... 17.15 10.28 1093 14.16 -1.0ExtrmNet EXTR ... ... ...dd 15.55 7.47 903 10.84 -13.4EyePtPh EYPT ... ... ...dd 2.75 .93 1928 2.69 +149.1EyegatePh EYEG ... ... ... 2.43 .29 470 .52 -51.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.01 -19.3Ezcorp EZPW ... ... 20 14.30 7.55 377 13.70 +12.3F -:sF5 Netwks FFIV ... ... 22 163.48 114.63 1019 164.67 +25.5FAT Br n FAT .12p ... ... 13.99 5.54 7 5.72 -35.9FC GlbRlty FCRE ... ... ... 1.68 .65 5629 1.27 +39.6FFBW n FFBW ... ... ... 12.50 10.30 0 10.99 -.3FLIR Sys FLIR .64 1.2 32 54.82 33.95 1205 53.60 +15.0FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 9 36.54 +.1FNCB Bc n FNCB .04p ... ... 10.00 8.79 6 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 18 58.00 +31.1FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 57.49 +5.4FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.73 3.46 230 6.26 -12.9Facebook FB ... ... 33 195.32 144.42 24970 173.86 -1.5FDaves DAVE ... ... ...dd 9.65 3.38 33 8.30 +26.7Fanhua FANH .52e 1.9 47 33.81 7.31 93 27.59 +27.6tFarmerBrs FARM ... ... ...dd 35.75 28.20 38 28.10 -12.6FarmMer s FMAO .52 1.2 25 46.00 24.00 3 44.90 +10.0FarmCB FFKT .50 1.0 21 51.20 32.60 43 50.50 +31.2FarmersNB FMNB .28f 1.8 18 15.95 12.80 35 15.15 +2.7FaroTech FARO ... ... ...dd 65.35 32.00 118 51.10 +8.7Fastenal FAST 1.48 3.0 24 58.74 39.79 3045 49.36 -9.7FateThera FATE ... ... ...dd 14.45 2.52 268 9.90 +62.0Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.49 -1.9FedlStAc n FSAC ... ... ... 9.84 9.65 1 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 11 10.27 +.2FedNatHld FNHC .32 1.9 22 17.50 9.78 19 16.94 +2.2FenncPhr n FENC ... ... ... 14.99 7.55 74 12.22 +22.0Ferrogl n GSM .16 1.4 ... 17.61 8.54 416 11.32 -30.1Fibrocll rs FCSC ... ... ...dd 4.64 .51 51 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 421 46.75 -1.4FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.40 +22.0FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 25 279.73 +3.2FidelSo LION .48 2.1 15 24.96 20.28 136 22.72 +4.2FidusInvst FDUS 1.56a 12.0 8q 18.11 12.63 75 13.03 -14.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.82 +3.3FiestaRst FRGI ... ... ...dd 25.30 15.50 188 21.10 +11.1FifthThird FITB .64 1.9 10 34.57 23.20 5756 33.36 +10.0FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 16 28.41 -.351job JOBS ... ... ...cc 93.16 39.85 107 84.57 +39.0FinTcII n FNTE ... ... ... 11.76 9.70 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .7 56 45.00 24.45 4064 44.50 +46.9FnclInst FISI .96f 3.1 16 34.45 25.65 33 31.45 +1.1Finisar FNSR ... ... 13 28.99 14.25 1918 15.73 -22.7FinLine FINL .46 3.4 30 16.38 6.90 767 13.58 -6.5FinjanH FNJN ... ... 5 4.06 1.66 155 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 12.04 5340 18.38 +29.4FstBcpME FNLC .96 3.5 16 32.33 25.00 13 27.59 +1.3FtBcpNC FBNC .40f 1.0 22 41.76 27.50 95 38.38 +8.7FstBcMiss FBMS .20f .6 20 35.10 26.05 75 32.60 -4.7FstBkNJ FRBA .12 .8 31 14.95 11.15 8 14.15 +2.2FstBusey rs BUSE .80f 2.7 20 32.88 27.33 113 29.76 -.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 11 26.01 +17.6FrstCap FCAP .92f 2.4 19 43.02 29.81 1 39.00 +6.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 50 430.92 +6.9FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 27 31.58 +9.9FCmtyCp FCCO .40 1.7 23 24.87 18.50 7 23.00 +1.8FtConnBcp FBNK .64f 2.6 18 28.50 23.25 36 24.30 -7.11stCnstBn FCCY .24 1.1 18 22.53 16.15 14 21.95 +19.9FstDeFn FDEF 1.20 2.0 16 62.42 47.01 27 60.30 +16.0FFnclOH FFBC .76 2.4 20 31.85 22.80 371 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.05 37.31 198 50.15 +11.3FstFnIN THFF 1.02f 2.4 18 52.35 39.55 24 42.45 -6.4FstFnNwst FFNW .32f 1.9 19 17.91 13.13 2 16.83 +8.5FstFound s FFWM ... ... 22 19.84 15.06 177 18.38 -.9 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 13 26.39 +5.6FsHawaii n FHB .96 3.5 ... 32.36 26.30 569 27.59 -5.4FIntntBcp INBK .24 .7 14 42.40 25.48 22 33.60 -11.9FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.66 -3.3FstIntBc A FIBK 1.12 2.8 19 42.90 33.33 254 40.70 +1.6FstMerch FRME .72 1.7 19 45.42 37.09 138 43.55 +3.5FstMidIll FMBH .68a 1.8 17 42.03 31.05 13 37.32 -3.2FMidBc FMBI .44f 1.8 19 26.55 20.50 931 24.49 +2.0FstNwBc n FNWB ... ... 46 18.35 15.04 6 16.47 +1.0FstSavFin FSFG .60f .8 18 80.01 49.31 3 71.27 +25.0FstSolar FSLR ... ... 41 81.72 29.23 3691 67.51 1stSource SRCE .96f 1.8 20 54.65 44.33 58 52.42 +6.0FTNDXTc QTEC .58e .8 ...q 83.42 61.25 127 75.58 +5.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.58 +.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 6 34.80 -2.5FT Europe FEP .65e 1.6 ...q 42.49 33.92 69 40.05 +2.5FT LatAm FLN 2.01e 9.3 ...q 23.27 17.73 11 21.54 +5.5FT Brazil FBZ 1.62e 10.3 ...q 18.24 12.96 17 15.75 +1.5FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.45 +2.5FT Japan FJP .77e 1.3 ...q 63.38 51.01 13 58.51 -2.3FT SKorea FKO .59e 2.0 ...q 32.08 24.27 2 29.39 -.5FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 93 62.31 -.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 118 28.35 +1.6FT Germny FGM 1.04e 2.1 ...q 55.51 41.22 7 50.30 -1.8FT Canada FCAN .29e 1.1 ...q 27.35 22.06 14 25.75 -2.9FT UK FKU 1.57e 3.8 ...q 42.89 35.33 0 40.92 +2.6FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 6 51.71 -1.9FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 42.27 -.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 114 41.67 -3.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 1 44.95 +1.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 5 45.07 +2.7FstT BICK BICK .34e 1.1 ...q 33.60 24.47 9 29.91 -.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.51 -2.4FtTrMun n MCEF ... ... ... 19.39 17.65 17.78 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 55 49.11 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 48.48 -4.9FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 104 18.13 -4.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 40 35.54 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 401 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 1 17.99 -3.4FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 4 22.07 -5.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 48.97 -4.2FT HdgBuy FTLB .66 3.1 ...q 23.65 20.89 2 21.60 -6.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1023 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 97 29.68 -.7FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 254 29.13 +1.7FT DWF5 FV .18e .6 ...q 31.03 24.02 264 28.66 +4.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 19 25.08 -8.5FT AI Rob n ROBT .07p ... ... 29.14 28.50 6 28.81 +.2FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.19 -2.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.29 -1.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.14 -2.6FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.48 -1.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.86 -.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.69 -4.8FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.30 -4.7FTNsSem ef FTXL .14e .5 ... 36.21 24.11 7 30.72 +1.4FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.65 -3.5FTNsOil ef FTXN .37e 1.6 ... 23.12 16.85 3 22.48 +6.4FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 180 29.83 +1.6FTDorW n FVC .17e .6 ... 28.96 22.19 27 26.69 +4.0FT DWInt IFV .32e 1.5 ...q 24.24 18.83 169 22.04 -.9FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 11 41.17 -2.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 3 50.06 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 7 59.97 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 30 63.94 -.2FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.26 13 72.29 +2.6FT RivEur RFEU .95e 1.5 ... 70.58 59.65 9 65.27 -.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.99 -3.1FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 62 50.11 -1.8FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 48.25 -.7FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 19 19.11 -5.9FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.03 -.2FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 4 28.32 -1.5FTCloudC SKYY .13e .3 ...q 52.10 38.44 78 50.49 +10.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 35.88 2 40.88 -3.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 6 26.77 -4.9FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 0 12.53 +1.2FT Cybersc CIBR .03e .1 ...q 26.61 20.59 146 25.94 +12.1FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 2 36.56 +3.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 190 48.16 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 112 47.52 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 51 21.31 +2.9FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 52 52.32 -2.2FTNDXEq QQEW .27e .5 ...q 63.55 51.97 20 58.74 +1.4FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 24 54.31 +3.6FTSmartph FONE .86e 1.7 ...q 55.89 46.89 7 49.72 -4.8FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.33 -11.5FstUtdCp FUNC .36f 1.9 21 20.25 13.90 3 19.40 +11.5tFirst LI s FLIC .60 2.4 10 33.50 26.05 98 25.20 -11.6FsthdTech SVVC ... ... ...q 12.74 7.29 18 11.10 +23.9FstSvc n FSV .54f .8 37 74.49 57.17 27 70.05 +.2Fiserv s FISV ... ... 34 74.46 58.67 2548 71.63 +9.3FiveBelow FIVE ... ... ...cc 78.28 44.30 954 70.50 +6.3FivePrime FPRX ... ... ...dd 48.87 15.66 398 17.09 -22.0FiveStar FVE ... ... ...dd 2.10 1.05 15 1.23 -18.3Five9 FIVN ... ... ...dd 32.47 17.95 534 30.06 +20.8Flex Ltd FLEX ... ... 14 19.71 12.93 10705 13.69 -23.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 25 4.67 +33.8FlxGlbImp ESGG ... ... ... 101.95 84.57 0 94.82 -.2FlxUS Imp ESG ... ... ... 70.00 56.06 3 62.64 -1.5FlxRAstAlo ASET ... ... ... 29.37 26.68 7 27.88 -3.0FlxUSQLgC QLC ... ... ...q 35.78 28.79 18 33.46 +.4tFlxUSLgCp LKOR .41e ... ...q 55.13 50.03 20 49.97 -8.8tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 45 48.76 -4.2tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 6 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 8 3.96 +4.2FlexionTh FLXN ... ... ... 32.25 16.51 400 25.22 +.7Flexstl FLXS .88 2.4 ... 57.79 34.74 9 36.90 -21.1Fluent Inc FLNT ... ... ... 6.95 2.20 102 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 98 6.05 +2.7FlushFn FFIC .80f 3.1 19 31.45 24.59 121 25.96 -5.6Foamix FOMX ... ... ... 7.45 4.11 49 4.89 -18.6Fonar FONR ... ... 10 33.90 18.80 34 29.35 +20.5ForeScTc n FSCT ... ... ... 37.81 21.56 473 31.99 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 7 3.16 -21.6FormFac FORM ... ... 19 18.65 11.00 875 11.45 -26.8FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 32.57 -19.7ForrestR FORR .80 2.0 52 47.75 36.95 57 40.85 -7.6Forterra n FRTA ... ... 43 20.47 3.02 372 7.24 -34.8Fortinet FTNT ... ... ...cc 57.98 35.44 1238 55.74 +27.6FortressBio FBIO ... ... ...dd 5.54 3.14 39 3.94 -1.3FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 1 22.90 +.7ForwrdA FWRD .60 1.1 24 64.80 49.23 139 54.14 -5.7Forward h FORD ... ... 24 4.45 1.02 18 1.43 +16.3tForwdPh FWP 23.12e ... ... 9.70 1.92 39 1.83 -50.3Fossil Grp FOSL ... ... ...dd 18.44 5.50 3154 14.44 +85.8Foster FSTR .16 .7 ...dd 30.30 14.05 66 23.45 -13.6FndtnMed FMI ... ... ...dd 87.10 31.70 218 73.75 +8.1FoxFactory FOXF ... ... 32 46.80 29.80 767 35.60 -8.4Francesca FRAN ... ... 11 16.09 4.51 600 4.93 -32.6FrankElec FELE .48f 1.1 26 47.20 36.00 148 44.10 -3.9tFredsInc FRED .24 11.7 ...dd 16.27 2.36 2093 2.05 -49.4FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 100 13.33 -22.0FreqElec FEIM ... ... ...dd 10.76 7.53 0 8.93 -4.6sFreshpet FRPT ... ... ...dd 20.85 11.25 336 20.80 +9.8Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 85.6 ... 27.34 7.68 175 12.99 +49.2Frontr rs FTR 2.40 29.4 ... 29.10 6.08 2166 8.15 +20.6FuelTech FTEK ... ... ...dd 1.83 .71 19 1.27 +13.4FuelCell rs FCEL ... ... ...dd 2.49 .80 411 1.92 +12.9FulgentG n FLGT ... ... ... 10.83 2.73 14 3.66 -16.4FulingGbl n FORK ... ... ... 6.00 2.85 2 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 41 3.32 -14.7FultonFncl FULT .48f 2.8 17 19.90 16.45 852 17.05 -4.7Funko n FNKO ... ... 47 9.90 5.81 188 8.95 +34.6FusionTel FSNN ... ... ...dd 4.42 1.11 279 2.96 -21.1FutFintch lf FTFT ... ... ... 8.00 1.30 47 2.07 -50.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 6 3.35 +13.9G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.86 -4.6G1Thera n GTHX ... ... ... 42.78 12.04 64 38.96 +96.4GCI Lb A n GLIBA ... ... ... 55.47 43.46 2059 44.62 -18.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.68 +4.1GDS Hld n GDS .46p ... ... 31.77 6.90 335 27.94 +24.0GSE Sy GVP ... ... 13 3.75 2.35 12 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.37 -7.4GSV Cap GSVC ... ... 6 9.39 3.83 105 6.77 +24.2GTY Tch n GTYH ... ... ... 10.49 9.75 3 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 40.96 18.00 875 35.27 -4.4GTx Inc rs GTXI ... ... ...dd 23.40 2.73 51 17.20 +35.3GW Pharm GWPH ... ... ...dd 143.37 92.65 209 135.17 +2.4GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 37 15.30 +23.4Galapag n GLPG ... ... ... 121.09 72.90 121 88.40 -5.7GalectinTh GALT ... ... ... 6.74 1.28 147 3.48 +4.2GalmedPh GLMD ... ... 6 12.22 3.61 17 6.03 -34.1Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 950 34.36 -7.1GamngPtrs GPIC .12e ... ... 12.50 8.67 15 8.80 -21.7Garmin GRMN 2.04 3.5 16 65.96 48.83 1238 58.99 -1.0GarrisnCap GARS 1.12 13.5 8 9.88 7.77 17 8.30 +2.3tGemphire n GEMP ... ... ... 21.59 5.47 22 5.56 -30.0Gencor s GENC ... ... 40 18.45 14.95 15 15.45 -6.6GenFin GFN ... ... ...dd 9.45 4.50 35 9.25 +36.0GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 0 100.01 -.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.38 +.5GeneticT rs GENE ... ... ... 2.05 .70 73 1.22 +5.2GeniusBr n GNUS ... ... ... 4.98 2.01 11 3.03 +11.4GenMark GNMK ... ... ...dd 13.67 3.63 359 6.24 +49.6GenoceaB GNCA ... ... ...dd 6.80 .79 591 .94 -18.8Genomic GHDX ... ... ...dd 37.50 26.54 160 31.84 -6.9Genprex n GNPX ... ... ... 19.45 3.84 782 13.20 +180.9Gentex GNTX .44f 1.9 15 24.60 16.59 1684 22.60 +7.9Gentherm THRM ... ... 38 40.80 29.50 280 33.95 +6.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 116 10.63 -18.0GerABcp s GABC .60 1.7 20 39.02 30.32 33 34.42 -2.6GeronCp GERN ... ... ...dd 6.68 1.74 2208 3.84 +113.3Gevo rs GEVO ... ... ...dd 1.10 .32 68 .36 -39.8Gibraltar ROCK ... ... 18 39.95 25.61 340 35.25 +6.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 31 2.62 -13.8GilatSatell GILT ... ... ...dd 9.22 4.12 7 8.51 +10.0GileadSci GILD 2.28f 3.1 8 89.54 63.76 6137 72.56 +1.3GlacierBc GBCI .92f 2.5 21 41.24 31.38 400 37.41 -5.0GladstnCap GLAD .84 9.6 10 10.12 7.80 78 8.73 -5.2Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 3 25.20 -2.5GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 95 17.54 -16.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.72 +1.1Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.00 -.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 25.00 -3.5GladstInv GAIN .80a 7.2 16 11.50 9.00 130 11.09 -.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.23 -1.5GladstLnd LAND .53 4.2 93 14.29 10.77 33 12.60 -6.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.68 +5.6GblBldT n GBT ... ... ...dd 68.05 24.03 393 45.20 +14.9GblEagEnt ENT ... ... ...dd 3.84 1.03 383 1.15 -49.8GlbIndem GBLI ... ... 23 49.91 32.22 14 41.28 -1.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 12 25.24 -2.4GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 1 25.45 -1.7GlSlfStor n SELF .26 6.2 ... 5.19 4.14 1 4.18 -9.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.15 -2.0GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 63 14.53 -6.5GblXSocM SOCL ... ... ...q 39.03 26.77 30 33.39 +1.3GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 25 29.38 -4.9GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.92 8 18.23 +.7GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 17.83 754 23.04 -2.8 GlbXCon ef KRMA ... ... ... 20.83 16.83 8 19.47 +.2GblXMilTh MILN ... ... ... 21.10 17.09 5 20.21 +4.9GbX Longv LNGR ... ... ... 21.38 17.41 0 19.63 +.9GlX Intrn n SNSR ... ... ... 21.41 17.65 46 19.26 -3.0GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.77 +6.6GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 1 14.63 -4.4GlX Fintc n FINX ... ... ... 24.62 17.05 52 23.77 +8.3GlXCatholc CATH ... ... ... 35.58 28.84 1 32.76 -.5GlobusM rs GLBS ... ... ... 2.47 .71 64 .76 -33.7GluMobile GLUU ... ... ...dd 4.95 2.29 1909 4.39 +20.6GlycoMim GLYC ... ... ...dd 26.05 3.82 360 17.83 +6.2Gogo GOGO ... ... ...dd 14.76 8.02 604 9.52 -15.6GolLNGLtd GLNG .20 .6 ... 33.20 19.32 684 32.62 +9.4GolLNGPt GMLP 2.31 11.4 ... 23.49 16.78 337 20.18 -11.5GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 6 25.86 -.6GoldBull n DNJR ... ... ... 8.50 4.40 33 5.16 +8.8GoldenEnt GDEN ... ... 24 34.75 14.25 307 26.80 -17.9GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 102 8.06 -1.1GolubCap GBDC 1.28a 7.1 12 20.50 17.35 110 17.96 -1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 12 3.20 +20.8tGoodyear GT .56 2.2 8 36.65 25.08 2902 25.40 -21.4GoosehIn n GSHD ... ... ... 17.54 10.78 78 15.01 -4.7GoPro GPRO ... ... ...dd 11.89 4.42 4111 4.91 -35.1GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 0 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 2 10.74 +3.7GovPrpIT GOV 1.72 13.6 21 22.99 11.87 705 12.69 -31.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 3 25.28 -2.2GrCanyEd LOPE ... ... 24 111.41 71.01 440 101.92 +13.8Gravity rs GRVY ... ... 40 108.97 13.18 5 76.53 -19.0GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 3 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.54 +.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 4 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 39 3.95 -2.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 321 4.50 -16.7GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 36 53.30 +3.2GreenBncp GNBC .10p ... 18 24.40 18.05 165 22.30 +9.9GreenBrick GRBK ... ... 16 12.20 8.90 12 10.35 -8.4GreenPlns GPRE .48 2.6 26 26.05 15.60 396 18.30 +8.6GrnP LP n GPP 1.90f 11.1 9 21.00 16.50 118 17.10 -8.6GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.70 +6.4Greenlight GLRE ... ... ...dd 23.15 15.00 314 15.55 -22.6GrdsmHld n GSUM ... ... ... 13.99 3.68 378 5.24 -42.7Griffin GRIF .40f 1.1 30 37.94 27.71 1 37.50 +2.2GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 457 20.34 -11.3Groupon GRPN ... ... ... 5.99 2.90 4645 4.61 -9.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 77 41.83 +.8GrpoFin GGAL .12e .2 ... 73.45 36.09 250 61.61 -6.4GuarntyBc GBNK .66 2.3 21 30.42 24.05 65 28.75 +4.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.55 +6.2GuarFBc GFED .48 2.2 19 23.71 15.89 1 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 166 10.30 -23.3GulfRes GURE ... ... 2 2.05 1.35 27 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 3499 9.28 -27.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -:H&E Eqp HEES 1.10 3.4 10 44.24 17.44 679 32.52 -20.0HD Supply HDS ... ... 15 42.25 28.97 1787 38.41 -4.0HMN Fn HMNF ... ... 17 19.50 16.60 0 19.20 +.5HMS Hldgs HMSY ... ... 40 20.90 11.01 340 18.26 +7.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 1162 3.90 +92.1HV Bcp n HVBC .50e ... ... 18.50 13.75 5 14.76 -3.0HabitRest HABT ... ... 45 19.75 8.10 328 10.25 +7.3HackettGp HCKT .30f 1.8 19 20.36 13.24 67 16.43 +4.6Hailiang n HLG ... ... ... 88.92 7.02 56 81.33 +79.9tHainCels lf HAIN ... ... ... 45.61 29.03 5178 28.57 -32.6HalladorE HNRG .16 2.4 6 8.40 4.79 24 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 19 10.36 -.7Halozyme HALO ... ... 52 21.48 11.41 682 19.59 -3.3HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.05 -8.8HamilLa n HLNE .70 1.7 ... 42.39 18.30 160 41.37 +16.9HancHld HBHC .96 1.9 18 56.40 41.05 476 49.25 -.5HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.23 -3.2HanmiFin HAFC .96 3.5 15 33.10 25.45 214 27.80 -8.4Hanwha rs HQCL ... ... ...dd 9.50 6.09 17 7.04 +.3HarbrOne n HONE ... ... 57 22.29 15.92 31 17.69 -7.7Hardinge HDNG .08 .4 37 19.47 9.97 110 18.37 +5.5Harmonic HLIT ... ... ...dd 5.90 2.80 2493 3.95 -6.0HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 168 5.68 +72.0tHarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 26 10.33 -5.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.38 -.3Hasbro HAS 2.28 2.6 52 116.20 79.00 2202 87.39 -3.9HawHold HA .48 1.2 7 59.45 32.40 692 41.30 +3.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 27.89 -9.6Hawkins HWKN .88 2.7 17 51.40 31.80 16 32.65 -7.2HawthornB HWBK .28 1.3 17 22.40 17.69 0 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 10.04 +1.4HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 51 40.83 +27.4HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1100 38.47 -27.0HlthInsInn HIIQ ... ... 18 37.38 12.65 166 28.25 +13.2HealthEqty HQY ... ... ...cc 68.75 40.21 361 66.03 +41.5HlthStrm HSTM 1.00e ... 81 31.53 21.15 352 25.14 +8.5HrtlndEx HTLD .08 .5 19 25.22 17.51 713 17.69 -24.2HeartFn HTLF .52a 1.0 18 56.40 42.10 94 53.20 -.8HeatBio rs HTBX ... ... ... 7.89 1.09 22066 4.17 +8.9HebronTc n HEBT ... ... ... 4.26 1.45 6 1.73 -34.2HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 230 37.50 +52.7HelenTroy HELE ... ... 15 102.88 81.10 306 90.00 -6.6HeliMAn h HMNY ... ... ... 38.86 2.12 4786 2.17 -65.6tHelius Med n HSDT ... ... ... 8.97 7.52 16 7.99 +2.3HemisMda HMTV ... ... ... 13.20 10.50 24 10.95 -5.2HennesAd s HNNA .40f 2.0 10 20.00 13.88 8 19.72 +19.2HSchein s HSIC ... ... 30 93.50 62.56 1461 76.87 +10.0HrtgeCo HTBK .44 2.6 20 17.28 12.76 187 16.80 +9.7HrtgeFn HFWA .60 2.0 21 33.25 23.00 236 30.15 -2.1HeritCryst HCCI ... ... 23 25.20 14.35 49 20.95 -3.7HernTher h HRTX ... ... ...dd 32.70 12.70 982 31.55 +74.3HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 6.94 -2.9HeskaCorp HSKA ... ... 42 115.00 56.59 84 82.67 +3.1Hexindai n HX ... ... ... 17.00 10.20 27 11.04 -.1Hibbett HIBB ... ... 16 28.65 9.40 527 27.75 +36.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 116 18.32 +.7HighpwrInt HPJ ... ... 4 6.00 3.15 46 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 16 5.10 +21.4HimaxTch HIMX .24e 3.4 41 13.95 5.97 1341 7.00 -32.8HingmSv HIFS 1.36a .6 19 242.00 172.62 7 214.20 +3.5Histogenics HSGX ... ... ...dd 3.35 1.59 58 2.61 +27.3Holl ysys HOLI .12e .5 19 28.35 15.20 360 22.18 -.4Hologic HOLX ... ... 15 46.80 35.33 2402 39.63 -7.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 21 43.30 +.2HomeBcs s HOMB .44 1.9 24 26.30 20.82 735 23.34 +.4HmFdB LA HFBL .48 1.5 19 31.95 23.10 2 31.40 +11.6HomeStreet HMST ... ... 21 32.60 24.00 278 26.35 -9.0sHometBk n HMTA ... ... ... 12.10 9.80 5 12.04 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 29 26.30 +2.1HomolMd n FIXX ... ... ... 24.40 16.12 91 20.08 +7.6HookerFu HOFT .56 1.5 15 52.75 35.90 97 37.60 -11.4HopeBcp HOPE .52 3.0 15 19.92 15.10 660 17.56 -3.8HopFedBc HFBC .20 1.3 21 16.29 13.51 8 15.19 +7.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 40 29.12 +4.7HorizPhm HZNP ... ... ...dd 16.02 9.45 2767 14.16 -3.0HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 57 10.36 -7.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 36 24.10 -1.8HorzDAX DAX .60m 2.0 ... 34.00 28.23 15 30.44 -3.6Hortonwks HDP ... ... ...dd 22.00 9.93 805 17.18 -14.6HospPT HPT 2.12f 8.5 10 32.27 23.83 746 25.06 -16.0HostessBr n TWNK ... ... 30 17.18 11.00 472 13.97 -5.7Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 495 6.80 -26.9HoustWC HWCC .12m 1.7 ... 8.35 4.70 33 6.90 -4.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.00 -6.7HowardBcp HBMD ... ... 29 24.20 16.70 37 18.05 -18.0HubGroup HUBG ... ... 25 52.25 33.18 419 43.75 -8.7HudsonGbl HSON .20 10.5 ...dd 2.44 1.26 2 1.90 -15.6HudsonTc HDSN ... ... 17 10.40 4.15 474 4.46 -26.5HuntJB JBHT .96 .8 18 126.49 83.35 781 115.92 +.8HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.10 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 6805 14.81 +1.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 7 26.25 -6.7HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.38 -2.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 0 23.94 -4.5Hurco HURC .44f 1.0 17 50.33 27.74 14 44.20 +5.0HuronCon HURN ... ... ...dd 46.85 29.53 94 37.30 -7.8HutChMd n HCM ... ... ... 42.25 18.30 257 33.42 -15.2HuttigBld HBP ... ... ...dd 9.22 4.82 57 6.00 -9.8Hydrognc HYGS ... ... ...dd 12.00 6.45 9 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 50 166.64 81.66 5543 133.33 +9.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 22 3.77 +9.6ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.04 -7.6ICF Intl ICFI .14p ... 21 69.05 41.10 180 67.05 +27.7ICU Med ICUI ... ... ...cc 265.28 153.10 72 256.85 +18.9IClickInt n ICLK ... ... ...dd 11.40 5.05 91 7.75 -14.4ID Syst IDSY ... ... ...dd 8.05 5.50 7 6.89 -.7IdexxLab s IDXX ... ... 63 207.14 146.09 448 195.06 +24.7IES Hldgs IESC ... ... 28 20.32 14.05 25 17.20 -.3IF Bancp IROQ .20f 1.0 24 20.45 19.10 0 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 12 6.65 -48.8IHS Mark INFO ... ... 29 50.00 42.40 1584 49.41 +9.4II-VI IIVI ... ... 26 53.08 27.25 1788 41.35 -11.9ILG Inc ILG .70f 2.0 40 35.00 23.59 8353 34.62 +21.6INTLFCStn INTL ... ... 18 46.96 33.11 55 45.20 +6.3IPG Photon IPGP ... ... 37 264.11 125.09 1285 233.29 +8.9tiPass IPAS ... ... ...dd 1.51 .28 819 .29 -43.5iPicEnt n IPIC ... ... ... 17.00 8.50 4 8.62 -43.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.20 -.4IQIYI n IQ ... ... ... 20.50 15.30 2651 17.60 +13.2IRSA Prop IRCP 1.86e 4.2 ... 64.68 43.00 1 44.10 -21.9IRhythm n IRTC ... ... ...dd 68.07 32.10 142 59.28 +5.8iRobot IRBT ... ... 26 109.78 55.77 709 57.83 -24.6iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 13 73.49 -.4iShTurkey TUR 1.10e 3.0 ...q 47.13 36.18 457 37.13 -14.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 2148 50.05 +.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 68 47.43 -.1iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 19 84.13 -.1iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 1122 95.88 -2.7iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 49 80.07 +12.6iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 429 23.37 +.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 616 76.09 -.2iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 2 31.21 -5.2iShGClnEn ICLN .33e 3.3 ...q 9.97 8.31 98 9.86 +5.8iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 420 49.80 -.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 2009 71.91 -.2iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1270 65.48 +1.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.08 3343 109.53 -5.7iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 10 48.25 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1894 101.35 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2028 83.13 -.9iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 7 41.31 +.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 28 30.20 +.7iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 9 58.71 +1.5iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1043 171.49 +1.0iShIndia50 INDY .15e .4 ...q 39.29 32.95 45 35.93 -3.2iShNsdBio s IBB ... ... ...q 119.30 94.20 2358 104.05 -2.5iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 489 103.46 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 42 107.06 -4.4tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 343 106.01 -2.9tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 1001 103.51 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 1112 119.18 -2.4iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 541 53.25 -3.9iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 238 55.04 +2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 66

iShShtTrB SHV .03e ... ...q 110.41 110.18 748 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1601 36.97 -2.9tiShCrShUS s ISTB ... ... ... 50.47 49.00 442 48.97 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 231 175.81 +3.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 73 3.61 +53.0Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 501 75.35 -2.8Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 1 27.40 -3.4Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 7 26.82 -4.6sIcahn Ent IEP 7.00f 10.4 28 65.66 47.56 176 67.60 +27.5IchorHld n ICHR ... ... 11 35.51 17.76 895 22.47 -8.7Icon PLC ICLR ... ... 31 124.65 84.07 135 118.73 +5.9tIconixBrnd ICON ... ... 1 8.30 .81 3744 .69 -46.6IdealPower IPWR ... ... ...dd 3.29 1.06 56 1.21 -14.8Identive lf INVE ... ... ...dd 6.10 2.55 18 3.41 +2.1IderaPhm IDRA ... ... ...dd 2.87 1.32 623 1.56 -26.1iKangHlth KANG ... ... 17 20.14 11.70 959 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 7 8.25 +9.7Illumina ILMN ... ... 63 256.64 167.98 537 242.99 +11.2ImageSens ISNS ... ... ...dd 5.20 2.50 15 4.60 +55.9Immersn h IMMR ... ... ...dd 12.85 5.76 225 11.04 +56.4ImmuCell ICCC ... ... 80 9.25 5.26 0 7.22 -17.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 126 3.60 -7.7ImmuneP rs IMNP ... ... ... 3.43 .30 111 .35 -38.6ImunoGn IMGN ... ... ...dd 13.41 3.73 1629 11.14 +73.8sImunmd IMMU ... ... ...dd 18.93 5.22 2135 19.04 +17.8Immuron n IMRN ... ... ... 16.70 4.47 8 9.40 +77.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 15 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 12.80 1148 19.85 +19.2Imperva IMPV ... ... ...dd 52.40 37.17 462 45.30 +14.1Impinj n PI ... ... ... 60.85 9.95 386 12.61 -44.0ImprimisP IMMY ... ... ...dd 4.30 1.35 33 2.30 +35.3tIncyte INCY ... ... ...dd 140.11 61.30 2842 60.85 -35.8IndBkMA INDB 1.52f 2.1 22 76.35 59.65 88 73.60 +5.4IndBkMI IBCP .60 2.5 18 25.75 18.50 350 23.70 +6.0IndepBkTX IBTX .56f .8 22 75.95 51.71 81 71.90 +6.4IndusAcq n INDU ... ... ... 11.74 9.65 332 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 3 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 35 2.07 +26.2IndLogis n ILPT .27p ... ... 24.00 17.21 142 20.50 -12.2Innera INFN ... ... ...dd 12.38 6.10 1282 11.94 +88.6InnityPh INFI ... ... ...dd 3.75 .93 208 2.16 +6.4sInfPrCas IPCC 2.32 1.7 32 132.63 83.00 112 133.55 +26.0sInaRx n IFRX ... ... ... 40.45 14.47 33 41.46 +97.9InfoSvcs III .20f 4.7 5 4.63 3.11 190 4.28 +2.6InfoSonc rs IFON ... ... ... 21.00 3.68 14 3.98 -44.6InfrEnAlt IEA ... ... ... 10.42 8.25 21 9.25 -6.7InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.90 20.75 109 34.40 -.6InnerWkgs INWK ... ... 28 12.03 8.19 163 9.96 -.7Innodata INOD ... ... ...dd 2.10 .88 80 1.12 -17.6Innophos IPHS 1.92 4.3 40 51.34 38.66 217 44.37 -5.1Innospec IOSP .78f 1.1 29 76.40 54.10 83 72.85 +3.2InnovBio rs INNT ... ... ... 50.50 3.43 162 17.48 +186.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 12 3.37 +14.6Innoviva INVA 1.00 6.8 14 17.99 11.28 1137 14.60 +2.9sInogen INGN ... ... ...cc 145.20 80.04 1111 1 73.17 +45.4Inovalon n INOV .12p ... ... 17.80 10.10 317 10.70 -28.7InovioPhm INO ... ... ...dd 9.86 3.76 565 4.45 +7.7Inpixon rs INPX ... ... ... 138.30 .31 1125 .36 -94.2InseegoCp INSG ... ... ...dd 2.33 .87 66 2.20 +36.6InsightEnt NSIT ... ... 12 53.19 32.11 198 35.44 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 19 2.11 +77.3Insmed INSM ... ... ...dd 33.94 11.49 534 25.04 -19.7InspEnt INSE ... ... ... 14.00 4.40 19 4.95 -49.5Insteel IIIN .12a .4 23 35.26 23.20 99 30.12 +6.4Insulet PODD ... ... ...dd 89.63 38.43 346 87.08 +26.2InsysTher s INSY ... ... ...dd 15.02 4.10 440 7.15 -25.7IntecPhm n NTEC ... ... ... 9.80 4.80 92 5.15 IntegLfSc s IART ... ... 71 62.34 41.51 477 62.25 +30.1IntgDv IDTI ... ... 39 34.13 22.70 3114 28.39 -4.5IntegMed n IMTE ... ... ... 10.00 1.85 2.00 -64.5Intel INTC 1.20 2.3 20 55.79 33.23 27559 53.33 +15.5Intellia n NTLA ... ... ...dd 35.99 11.15 908 20.56 +7.0Intelliph IPCI ... ... 3 2.92 .33 42 .35 -56.0IntParfum IPAR .84 1.7 38 52.10 34.05 60 50.60 +16.5InteractB IBKR .40 .5 42 75.53 34.26 522 74.05 +25.1InterceptP ICPT ... ... ...dd 135.59 51.05 535 70.21 +20.2InterDig IDCC 1.40 1.9 11 90.50 67.55 214 75.55 -.8Interface TILE .26 1.2 23 26.25 18.30 672 21.85 -13.1Intergroup INTG ... ... ...dd 28.50 21.30 1 24.48 +2.7IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.11 -2.0Intermolec IMI ... ... ...dd 1.65 .80 12 1.22 -10.9Internap rs INAP ... ... ... 22.36 10.34 79 11.86 -24.5IntlBcsh IBOC .66 1.6 19 42.90 32.50 119 40.15 +1.1IntlSpdw ISCA .47f 1.1 8 47.45 32.25 212 41.05 +3.0IntrntGold IGLD ... ... ... 11.51 3.49 12 4.24 -49.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 4 9.46 +3.9IntrpDia rs IDXG ... ... 1 3.20 .72 137 .88 -13.3IntersENT XENT ... ... ...dd 42.25 19.00 124 40.00 +23.5Intersectns INTX ... ... ...dd 5.75 1.46 27 1.78 -21.2tIntevac IVAC ... ... 13 14.00 5.95 1284 4.78 -30.3IntraCellu ITCI ... ... ...dd 25.82 7.85 303 17.59 +21.5IntriCon IIN ... ... 99 26.00 6.05 43 23.70 +19.7Intuit INTU 1.56 .8 51 188.56 124.22 1001 187.24 +18.7IntSurg s ISRG ... ... 68 473.79 278.79 607 447.55 +22.6Investar ISTR .14f .5 25 27.70 20.25 6 25.65 +6.6InvestBncp ISBC .36 2.7 20 14.69 12.48 2484 13.45 -3.1InvTitl ITIC 1.60a .8 16 221.88 162.67 0 194.70 -1.8tInvuity n IVTY ... ... ...dd 9.55 3.15 226 3.10 -50.0IonisPhm IONS ... ... ...cc 65.51 40.33 1209 42.63 -15.2IovanceTh IOVA ... ... ...dd 19.90 4.45 633 14.60 +82.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 18.25 8.00 64 18.00 +18.8tIridex IRIX ... ... ...dd 12.43 5.30 21 5.33 -30.1IridiumCm IRDM ... ... 14 13.25 9.68 871 11.60 -1.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 4096 18.69 +24.7iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.22 -4.2iSh USD n SUSC ... ... ... 25.90 24.09 2 24.19 -5.0tiSh 1-5Yr n SUSB ... ... ... 25.26 24.53 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 29.21 187 35.99 +1.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 0 58.40 +.1iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.98 -2.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.31 -3.1iSh ESG Opt ESGD ... ... ... 72.49 61.80 22 68.17 +.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 6 58.50 -1.1tiShCTotBd s IUSB ... ... ...q 51.49 49.23 88 49.18 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 109 28.34 -1.2iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.54 -1.5iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 3 17.01 +5.0iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 158 38.16 +5.0iShGblGld rs RING ... ... ...q 20.84 16.88 103 17.95 -4.5Isramco ISRL ... ... ...dd 128.93 92.00 0 105.35 +.7Iteris ITI ... ... ...dd 8.17 4.09 104 5.13 -26.4Itron ITRI ... ... 35 79.95 62.65 227 65.45 -4.0IturanLoc ITRN .96 3.0 16 38.00 28.50 207 31.50 -7.9IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 21 2.12 -53.1J -:J&J Snack JJSF 1.80 1.4 18 157.33 124.10 103 132.07 -13.0j2Global JCOM 1.62f 2.0 27 91.48 70.27 294 80.43 +7.2JA Solar JASO ... ... 11 8.48 6.01 150 7.07 -5.2JD.com JD ... ... 19 50.68 34.51 9991 37.47 -9.5tJMU Ltd JMU ... ... ... 2.68 .64 131 .61 -40.7JackHenry JKHY 1.48f 1.2 27 127.31 95.04 329 121.43 +3.8JackInBox JACK 1.60 1.8 24 113.00 79.30 376 89.41 -8.9JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.34 +4.1JaguarHlth JAGX ... ... ... .99 .11 2095 .17 +18.6JkksPac JAKK ... ... ...dd 5.10 1.95 12 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 19 9.44 +17.1JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 250 36.08 -9.8JanusSmC JSML ... ... ... 39.40 31.89 0 37.20 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 8 39.91 +2.8JanLTCar n OLD ... ... ... 27.72 21.60 2 23.10 -3.5JanObes n SLIM ... ... ... 34.47 24.27 0 32.53 +4.9JanOrgan n ORG ... ... ... 36.00 26.50 2 32.79 -5.1JanGlQua n SGQI ... ... ... 30.10 26.73 27.49 -5.6Jason Inds JASN ... ... ...dd 3.88 .77 14 2.74 +15.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 458 154.38 +14.7JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 118 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 5230 19.44 -13.0JetPay h JTPY ... ... ...dd 4.90 1.45 3 2.25 -11.4JewettCam JCTCF ... ... 21 17.90 10.80 1 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 58 65.05 +4.8sJointCorp JYNT ... ... ...dd 7.53 3.41 278 7.85 +58.3JounceTh n JNCE ... ... ... 29.29 11.05 247 20.89 +63.8JunprPhm JNP ... ... 14 13.25 3.90 45 8.20 +69.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 256 18.81 +4.5sKBL Merg n KBLM ... ... ... 9.95 9.65 0 9.90 +2.0KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +7.2KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 82 4.49 +8.5KCAP Fin KCAP .40 12.7 ... 4.00 2.91 41 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.35 +1.0KEYW Hld KEYW ... ... ...dd 10.50 4.94 363 7.47 +27.3KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1357 102.33 -2.6KLX KLXI ... ... 29 82.50 45.73 7846 71.50 +4.8KVHInd KVHI ... ... ...dd 12.65 7.65 11 10.50 +1.4KaiserAlu KALU 2.20 2.3 32 116.86 78.23 192 97.71 -8.6Kala Ph n KALA ... ... ... 26.75 11.81 66 15.49 -16.2Kalvista rs KALV ... ... ...dd 15.80 5.48 19 9.84 +.9Kamada KMDA ... ... ... 8.61 3.75 1 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 51 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 5179 14.51 +51.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.78 +.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 2 10.10 +1.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 5.20 +63.6KearnyF s KRNY .12 .9 61 15.60 12.75 581 14.05 -2.8KellySA KELYA .30 1.0 15 32.31 21.01 269 29.10 +6.7KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 111 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 920 4.55 -2.2KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.35 +18.6KeyTrn KTCC ... ... 14 7.95 6.69 23 7.08 +3.8Kforce KFRC .48 1.8 20 29.70 16.75 551 26.50 +5.0KimballEl KE ... ... 16 22.45 15.75 31 16.00 -12.3KimballInt KBAL .28 1.7 17 20.97 15.40 48 16.70 -10.6KindredBio KIN ... ... ...dd 9.80 6.50 51 9.30 -1.6KingldJw KGJI ... ... 2 2.50 1.17 16 1.31 -35.1Kingstone KINS .40f 2.3 17 21.70 13.21 18 17.20 -8.5KingtoneW KONE ... ... ... 9.90 2.63 10 5.92 +38.3KinsaleCp n KNSL .28f .5 ... 55.45 32.00 51 51.25 +13.9Kirklands KIRK ... ... 34 13.42 8.17 75 10.63 -11.2KitovPh n KTOV ... ... ... 3.44 1.27 92 2.51 +10.1KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 10 1.75 KopinCp KOPN ... ... ...dd 4.60 2.80 232 3.33 +4.1KornitDig n KRNT ... ... ... 23.15 11.70 158 14.85 -8.0Koss h KOSS ... ... ...dd 3.58 1.40 26 1.88 -39.3tKraftHnz n KHC 2.50 4.5 16 93.88 56.11 6348 55.70 -28.4KratosDef KTOS ... ... ...dd 13.93 7.63 1587 9.99 -5.7KrystlBio n KRYS ... ... ... 12.00 8.03 17 9.50 -9.7Kulicke KLIC ... ... 65 28.71 18.22 798 23.24 -4.5KuraOnc n KURA ... ... ...dd 24.03 5.90 191 15.40 +.7L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 14 18.75 -8.3LGI Homes LGIH ... ... 15 79.55 28.57 296 69.97 -6.7LHC Grp LHCG ... ... 32 76.91 54.15 561 74.45 +21.6LKQ Corp LKQ ... ... 17 43.86 29.60 5724 30.27 -25.6 LM FdgA n LMFA ... ... ... 6.65 .55 732 .76 -51.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 1097 60.92 +6.6LRAD h LRAD .04 1.7 ...dd 2.58 1.46 18 2.30 -7.6LSI Ind lf LYTS .20 3.3 27 9.54 4.99 236 5.99 -12.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 331 29.79 -7.4LakeShBc h LSBK .40 2.4 28 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.3 18 21.90 15.06 191 19.65 +2.1Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 128 47.46 -2.1LakeInd LAKE ... ... 10 17.18 10.17 50 13.75 -5.5LamResrch LRCX 2.00 1.1 18 234.88 139.24 2832 190.39 +3.4LamarAdv LAMR 3.64f 5.6 20 79.17 61.36 741 64.69 -12.9LancastrC LANC 2.40 1.9 30 135.86 113.34 87 126.24 -2.3Landcad n LCA ... ... ... 11.00 9.89 1 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.61 +.9Landec LNDC ... ... 17 14.95 11.42 38 13.30 +5.6LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.50 -1.7LandmInfr LMRK 1.47 10.1 27 18.75 14.00 93 14.60 -19.3LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 6 22.85 -9.6LndInf un B LMRKO 1.98 8.7 ... 25.76 22.15 20 22.80 -10.6LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 4 22.90 -5.5LandsEnd LE ... ... 22 24.80 10.55 201 19.40 -.8Landstar LSTR .60 .6 23 118.60 80.00 598 102.50 -1.5Lantheus n LNTH ... ... 6 24.45 12.75 354 18.35 -10.3Lantronix LTRX ... ... ... 2.95 1.78 22 2.35 +16.3Lattice LSCC ... ... ...dd 7.10 5.05 2142 5.44 -5.9LaureatE n LAUR ... ... ... 18.96 10.46 182 13.88 +2.4Lawsn LAWS ... ... 7 28.00 18.70 11 22.85 -7.7Layne LAYN ... ... ...dd 16.96 6.98 513 14.43 +15.0Lazydays n LAZY ... ... ... 11.10 9.08 42 9.90 -10.8LeMaitreV LMAT .28 .9 37 41.28 25.05 193 32.72 +2.8LeadgBr g LBIX ... ... ...dd 3.75 .74 25 1.07 -34.4LeapTh n LPTX ... ... ... 10.25 4.90 54 6.91 +10.7LegacyRes LGCY ... ... ...dd 6.24 1.07 268 5.67 +252.2LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 8 10.95 +133.0LegcyR pfB LGCYO 2.00 20.2 ... 10.38 3.69 17 9.88 +110.7LegacyTxF LTXB .64 1.5 18 46.45 34.58 455 41.55 -1.6LM DevDvr DDBI ... ... ...q 31.49 26.65 2 29.76 +.3LM EMDvr EDBI ... ... ...q 35.60 29.14 1 31.97 -3.2LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 44 29.23 -7.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.77 -5.8LM SC Qu n SQLV ... ... ... 28.33 23.33 27.81 +2.1LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 381 258.40 -24.1LevOneBc n LEVL ... ... ... 30.79 28.43 26 28.98 -1.0LexiPhm rs LXRX ... ... ...dd 18.00 7.67 317 8.10 -18.0LexnFint n LX ... ... ...cc 20.00 10.15 80 16.50 +18.7LiNiuTc rs LINU ... ... ... 5.33 .99 98 1.52 -25.5LianlouSm LLIT ... ... ... 3.69 1.05 41 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 615 71.59 -15.8LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1918 72.44 -14.9LibExpA n LEXEA ... ... ... 58.20 35.89 215 40.22 -9.3LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1432 29.88 -16.6LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 2524 28.94 -14.5tLibLA A n LILA ... ... ... 24.00 18.27 157 18.63 -13.7tLibLA C n LILAK ... ... ... 23.92 17.91 1293 18.24 -14.7LibMSirA n LSXMA ... ... ... 46.43 36.33 260 41.76 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 617 41.64 +5.0LibMBrA n BATRA ... ... ... 26.52 21.35 37 21.92 -.6LibMCFor FWONK ... ... ... 41.14 28.37 3322 29.53 -13.6LibMAFor FWONA ... ... ... 39.37 27.22 697 28.12 -14.1LibMBrC n BATRK ... ... ... 26.20 21.53 124 22.03 -.9LibertyTax TAX .64 6.2 11 15.00 7.75 30 10.30 -6.4LibTripA A LTRPA ... ... 92 16.95 7.90 279 9.20 -2.4LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 17 67.95 41.45 489 47.70 -4.2LifetimeBr LCUT .17 1.4 10 20.55 11.23 17 12.10 -26.7Lifevant rs LFVN ... ... ... 6.84 2.86 17 3.73 -21.6tLifewayFds LWAY ... ... 17 10.75 5.28 13 5.13 -35.9LigandPh LGND ... ... ...cc 184.79 104.25 276 156.96 +14.6LightPath LPTH ... ... ... 4.10 1.97 81 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .94 117 1.11 -9.0Limbach n LMB ... ... 39 15.22 11.14 22 12.80 -7.4LimelghtN LLNW ... ... ... 6.05 2.72 874 5.08 +15.2Limoneira LMNR .25 1.1 20 26.06 18.21 8 23.43 +4.6LincEdSv LINC .08 4.3 ...dd 3.74 1.49 5 1.86 -7.9tLincElec LECO 1.56 1.9 24 101.34 82.84 364 83.68 -8.6LindbladEx LIND ... ... ...dd 12.07 8.66 37 10.93 +11.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 188 1.49 -56.7Liquidity LQDT ... ... ...dd 8.05 4.34 60 6.40 +32.0Littelfuse LFUS 1.48 .8 36 226.33 151.62 276 186.59 -5.7LivaNova n LIVN ... ... 32 92.31 50.10 764 89.54 +12.0LiveOakB n LOB .12 .4 11 30.05 20.75 115 28.15 +18.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 17 13.73 -14.1LiveXLve n LIVX ... ... ... 4.40 3.43 21 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 319 16.75 +45.7Logitech LOGI .63e 1.7 29 43.54 32.66 327 37.29 +10.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 571 110.60 -3.4LoneRs n LONE ... ... ... 5.50 2.43 125 5.19 +30.7LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 3 12.87 -11.1LoralSpac LORL ... ... 31 51.75 37.00 63 38.90 -11.7LoxoOncol LOXO ... ... ...dd 138.54 42.11 317 126.00 +49.7lululemn gs LULU ... ... 52 100.57 47.26 1299 99.70 +26.9Lumentm n LITE ... ... 19 74.40 40.35 2717 52.65 +7.7Luminex LMNX .24 1.1 32 22.59 18.62 171 21.26 +7.9LunaInn h LUNA ... ... ...dd 4.00 1.16 122 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 118 12.53 +4.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 1743 17.52 -46.2MAM Soft MAMS ... ... 21 9.42 6.10 0 7.81 +4.0MB Fncl MBFI .96f 2.2 17 47.64 38.29 343 42.92 -3.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 18 25.23 -4.0MBT Fnl MBTF .28f 2.7 15 11.55 9.25 23 10.40 -1.9MCBC n MCFT ... ... 22 28.62 16.44 145 24.13 +8.6MDC Pr gs MDCA .84 11.5 2 12.26 6.53 393 7.30 -25.1MEI Phrm MEIP ... ... ...dd 3.26 1.55 63 2.25 +7.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 33 1.45 -31.5MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 58.75 -6.9MGP Ing MGPI .32a .3 49 98.65 47.64 236 92.99 +21.0MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 0 11.10 +4.5MKS Inst MKSI .72 .7 15 128.28 65.90 467 105.50 +11.6MMA Cap MMAC ... ... 8 30.58 18.00 11 28.15 +15.8MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.36 +3.1MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 172 18.15 -1.9MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.59 -2.0MTS MTSC 1.20 2.3 14 57.50 42.00 38 51.35 -4.4MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.59 -2.5MYOS MYOS ... ... ...dd 2.85 1.03 20 1.32 -2.7MYR Grp MYRG ... ... 24 42.88 23.00 79 30.52 -14.6Macatawa MCBC .24 2.3 18 10.89 8.87 28 10.52 +5.2MackFn MFNC .48 3.1 13 16.80 13.29 5 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 292 23.07 +21.4MadrigP rs MDGL ... ... ...dd 154.75 13.09 115 113.14 +23.3Magal MAGS ... ... ...dd 6.78 4.13 2 5.44 +7.5MagellnHlt MGLN ... ... 21 112.25 67.43 301 86.65 -10.3MagicSft MGIC .26e 3.2 20 9.50 7.50 14 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 38 8.40 -.6tMagneG rs MNGA ... ... ... 49.50 .61 289 .60 -87.5MagyarBc MGYR ... ... 70 13.95 12.01 0 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 301 7.70 +16.7MMyTrip MMYT ... ... ...dd 40.90 22.40 145 36.50 +22.3MalibuBoat MBUU ... ... 34 36.81 21.94 283 33.51 +12.7MalvernBc MLVF ... ... 14 28.20 21.00 6 25.70 -1.9MamEngy n TUSK ... ... ... 35.45 10.88 231 32.23 +64.2ManTech MANT 1.00f 1.7 20 62.24 35.23 278 57.94 +15.4ManhAssc MANH ... ... 27 54.21 39.10 572 42.94 -13.3ManhBrCa LOAN .48 6.4 17 7.55 4.85 26 7.55 +27.0Manitex MNTX ... ... ...dd 12.37 6.41 54 10.65 +10.9MannKd rs MNKD ... ... ...dd 6.96 .67 1129 1.73 -25.4Mannatech MTEX .50 2.4 10 22.40 12.51 8 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .50 1835 1.61 -60.7MarchxB MCHX .50e ... ...dd 3.13 2.21 29 2.77 +.5MarPet MARPS .32e 9.9 7 4.57 2.83 1 3.22 -5.3MarinusPh MRNS ... ... ...dd 9.87 1.13 287 4.50 -44.9MktAxess MKTX 1.68 .8 52 229.84 171.45 190 201.52 -.1MarlinBs MRLN .56 1.9 20 29.95 20.26 72 28.80 +28.6MarIntA MAR 1.32 1.0 35 149.21 94.46 1046 137.60 +1.4Marrone MBII ... ... ...dd 3.39 .85 419 1.70 +54.5MartenTr s MRTN .10 .5 30 29.60 14.13 331 19.60 -3.4MartinMid MMLP 2.00 13.1 24 20.55 12.70 227 15.30 +9.3MarvellTch MRVL .24 1.2 64 25.18 14.64 4686 20.32 -5.4Masimo MASI ... ... 39 104.71 80.69 397 91.65 +8.1Match n MTCH ... ... 48 48.65 16.57 21425 36.71 +17.2Materialise MTLS ... ... ... 16.50 10.55 44 12.09 -4.9MatlinPr n MPAC ... ... ... 10.02 9.65 11 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.30 +1.4MatrixSv MTRX ... ... ...dd 20.25 7.80 136 15.65 -12.1Mattel MAT .60 4.3 ...cc 23.12 12.21 6424 14.06 -8.6Mattersight MATR ... ... ...dd 3.40 1.93 501 2.65 +3.9MatthInt MATW .76 1.6 17 68.90 47.70 150 49.00 -7.2MaximIntg MXIM 1.68f 3.0 23 74.94 43.43 2530 55.29 +5.8MaxwellT MXWL ... ... ...dd 6.61 4.29 76 5.21 -9.5MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 201 53.05 +2.8McGrathR MGRC 1.36f 2.3 9 60.55 32.09 273 59.49 +26.6MedalFin MFIN .20 5.2 39 5.56 2.00 190 3.85 +9.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.66 -4.4MedTrBill MTBC ... ... ...dd 5.44 1.08 29 3.38 +29.5MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 19 25.50 +.9MediCo MDCO ... ... ...dd 49.80 24.45 774 29.17 +6.7MediciNova MNOV ... ... ...dd 14.50 4.40 109 10.99 +69.9Medidata MDSO ... ... 96 85.92 59.60 607 72.04 +13.7Medigus rs MDGS ... ... ... 3.18 1.08 9 1.20 -9.1MediWound MDWD ... ... ...dd 8.25 3.56 19 5.50 +23.6sMedpace n MEDP ... ... 39 39.64 21.76 259 38.19 +5.3MeetGrp MEET ... ... ...dd 6.45 1.84 939 2.38 -15.6MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 2823 32.25 +11.1Melinta rs MLNT ... ... ... 24.25 6.50 65 7.05 -55.4Mellanox MLNX ... ... ...cc 80.55 41.88 224 78.80 +21.8MelroseBn MELR .34e ... 25 20.50 16.75 0 20.20 +1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 151 7.98 -72.2Menus n MRUS ... ... ... 22.80 13.23 27 18.26 -5.9MercadoL MELI .60 .2 ...cc 417.91 217.06 310 339.46 +7.9MercBank MBWM .88 2.5 17 38.08 28.92 51 35.62 +.7MercerIntl MERC .50 3.8 23 15.00 10.45 152 13.30 -7.0MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 166 22.25 +13.1tMercSys MRCY ... ... 42 55.00 31.90 843 32.45 -36.8MeridBcp EBSB .20f 1.0 25 21.85 15.85 351 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.35 -13.2MeridBio VIVO .50 3.5 24 16.45 13.23 283 14.35 +2.5MeritMed MMSI ... ... 48 49.50 32.65 394 48.90 +13.2MerrimP rs MACK ... ... 1 27.08 7.37 62 8.66 -15.5Mersana n MRSN ... ... ... 21.01 12.45 66 16.65 +1.3MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 165.00 +32.7Mesoblast n MESO ... ... ... 12.02 4.74 5 5.63 -3.6MetaFincl CASH .52 .5 20 117.98 60.70 365 103.10 +11.3Methanx MEOH 1.32 2.2 17 69.75 39.48 558 60.25 -.5Michaels MIK ... ... 9 27.87 17.25 2848 19.01 -21.4Microbot rs MBOT ... ... ... 6.00 .58 77 .79 -23.0Microchp MCHP 1.45 1.7 88 101.48 74.55 1687 85.02 -3.3MicronT MU ... ... 6 63.42 26.85 32043 46.79 +13.8MicronetE MICT ... ... ...dd 1.77 .65 219 1.42 +26.8MicroSemi MSCC ... ... 28 67.52 46.09 1211 65.05 +25.9Microsoft MSFT 1.68 1.8 55 97.90 67.14 31393 95.00 +11.1MicroStr MSTR ... ... 23 196.35 122.16 135 130.82 -.4Microvisn MVIS ... ... ...dd 3.25 1.00 286 1.27 -22.1MidPenn MPB .60 1.7 19 37.90 25.10 3 35.75 +8.0sMidConEn MCEP ... ... ...dd 2.34 .92 578 2.29 +94.1tMidatech n MTP ... ... ... 3.27 .72 66 .90 +6.9Middleby MIDD ... ... 24 141.34 107.53 362 126.98 -5.9MiddledB MBCN 1.12f 2.2 16 54.90 42.10 8 50.60 +5.0MdsxWatr MSEX .90 2.2 28 46.74 32.23 42 41.56 +4.1MidlStBc n MSBI .88f 2.8 22 36.50 28.70 56 31.66 -2.5MidWOne MOFG .78f 2.4 17 37.94 30.56 16 32.50 -3.1 MillerHer MLHR .72 2.3 15 41.85 29.25 565 31.40 -21.6Mimecast n MIME ... ... ...dd 39.51 23.59 134 38.05 +32.7MiMedx MDXG ... ... 35 18.25 6.05 1622 8.01 -36.5Mind CTI MNDO .30e 13.6 11 2.55 2.07 13 2.21 -10.3Mindbody n MB ... ... ...dd 43.45 21.57 468 39.30 +29.1MinervaN NERV ... ... ...dd 11.15 4.80 102 6.65 +9.9Miragen rs MGEN ... ... ... 15.91 5.01 98 6.89 -33.9MiratiTher MRTX ... ... ...dd 37.62 2.70 367 32.65 +78.9Misonix MSON ... ... ...dd 11.50 7.05 18 11.00 +16.4Mitcham MIND ... ... ...dd 5.00 2.82 27 3.28 +3.5Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 2 22.90 -1.5MitekSys MITK ... ... 21 10.75 7.00 348 7.95 -11.2MitelNet g MITL ... ... ...dd 11.31 6.21 1712 11.20 +36.1MobileMini MINI 1.00 2.4 36 46.10 26.70 263 42.25 +22.5MobileIron MOBL ... ... ...dd 6.78 3.20 471 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.59 +.7MolecTemp MTEM ... ... ...dd 13.25 .35 66 9.13 -8.9Moleculin n MBRX ... ... ... 3.75 .71 62 1.84 -1.1Momenta MNTA ... ... ...dd 21.01 11.85 651 20.70 +48.4Momo MOMO ... ... ... 46.69 22.49 2418 35.58 +45.3MonakGp n MKGI ... ... ... 5.07 2.00 4 2.32 -53.3MonarCas h MCRI ... ... 29 47.92 29.20 34 42.61 -4.9tMondelez MDLZ .88 2.3 20 47.23 39.19 9630 38.99 -8.9MoneyGrm MGI ... ... ...dd 17.80 8.01 175 8.75 -33.6MngDB A n MDB ... ... ... 46.26 24.62 963 36.51 +23.0MonPwSys MPWR 1.20f 1.0 90 127.61 89.67 512 119.12 +6.0Monotype TYPE .46 2.2 51 26.75 15.75 362 21.55 -10.6Monro MNRO .72 1.3 33 64.15 39.65 332 55.75 -2.1MonroeCap MRCC 1.40 10.9 9 16.20 12.18 43 12.80 -6.9MonstrBv s MNST ... ... 40 70.21 44.35 1952 55.20 -12.8Mornstr MORN 1.00 .9 25 111.49 70.71 90 109.22 +12.6MoSys rs MOSY ... ... ...dd 2.70 .55 59 1.37 +23.4MotifBio n MTFB ... ... ... 13.75 6.84 10.00 -7.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 18.63 142 19.24 -23.0MotusGI n MOTS ... ... ... 5.30 3.75 3 4.32 -1.4MtnPDia g MPVE ... ... ... 4.10 2.35 14 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 2 2.89 -24.9MudrickC n MUDS ... ... ... 9.67 9.55 9.67 +.8MudrcC un MUDSU ... ... ... 10.27 9.98 10.22 +2.2MultiColor LABL .20 .3 17 89.70 61.90 218 63.85 -14.7MustBio n MBIO ... ... ... 13.35 8.06 78 9.15 -23.7MutualFst MFSF .72 1.9 20 40.50 31.05 17 37.10 -3.8MySize n MYSZ ... ... ... 3.58 .57 446 1.15 +77.5Mylan NV MYL ... ... 9 47.82 29.39 4197 38.78 -8.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 87 2.19 -35.6MyoKard n MYOK ... ... ...dd 62.83 12.20 169 49.60 +17.8MyriadG MYGN ... ... 14 41.57 18.19 604 27.97 -18.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 85 36.88 +.2NCS Mltst n NCSM ... ... ... 29.07 13.85 55 18.15 +23.1NETgear NTGR ... ... ...cc 71.42 41.50 324 56.05 -4.6NF EngSv NFEC ... ... ... 3.65 .76 42 1.17 +20.6NI Hldg n NODK ... ... ... 18.80 15.07 5 16.39 -3.5NIC Inc EGOV .32 2.1 20 22.40 12.65 1973 15.55 -6.3NICE Ltd NICE .64 .7 42 98.59 67.04 89 96.84 +5.4NII Hldg n NIHD ... ... ...dd 3.05 .22 625 2.82 +565.1nLIGHT n LASR ... ... ... 28.30 22.14 475 26.87 -.3NMI Hldg h NMIH ... ... 10 21.92 10.10 678 14.60 -14.1tNN Inc NNBR .28 1.4 12 32.90 20.20 121 20.15 -27.0NV5 Global NVEE ... ... 24 64.50 35.35 73 58.75 +8.5NVE Corp NVEC 4.00 4.6 33 94.00 68.50 29 87.00 +1.2NXP Semi NXPI ... ... 16 125.93 100.23 5081 103.99 -11.2Nabriva n NBRV ... ... ...dd 14.10 4.39 196 4.93 -17.6NakedBr n NAKD ... ... ... 3.00 1.11 66 1.35 -6.9NanoDim n NNDM ... ... ... 7.60 1.31 28 1.37 -55.4NanoString NSTG ... ... ...dd 19.30 5.87 86 9.52 +27.4NanoVib n NAOV ... ... ... 5.00 3.68 3 4.69 +.2Nanomtr NANO ... ... 21 32.42 22.08 306 26.39 +5.9NantHlth n NH ... ... ... 5.26 2.60 36 3.39 +11.1NantKwst n NK ... ... ... 8.45 2.71 82 3.93 -12.5Napco NSSC ... ... 34 11.90 7.40 11 10.85 +24.0Nasdaq NDAQ 1.76f 2.0 23 89.76 65.98 688 89.01 +15.9Natera n NTRA ... ... ...dd 14.76 7.78 127 11.22 +24.8Nathans s NATH 5.00e ... 50 100.90 52.90 29 78.90 +4.5NatAmUnv NAUH .18 19.1 ... 2.77 .76 2 .94 -33.7NatlBnksh NKSH 1.17e 2.6 23 47.70 36.75 5 45.50 +.1NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 312 87.18 -10.5NatCineM NCMI .68m 12.1 ...cc 12.16 5.09 555 5.64 -17.8NatlCmce n NCOM ... ... 22 46.60 36.80 35 43.35 +7.7NatEnrSv n NESR ... ... ... 10.35 9.39 0 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 356 25.94 +32.1NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 24.98 -1.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 4 24.89 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 6 24.98 -.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 9 25.06 -1.4NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 122 3.50 +6.1NatInstrm NATI .92 2.3 50 53.57 33.90 1177 40.76 -2.1NatResrch NRC .40 1.1 69 41.99 22.75 56 35.05 -6.0NSecGrp NSEC .20 1.3 8 18.17 11.53 9 15.80 -3.4NatlVis n EYE ... ... ... 43.80 27.19 356 33.44 -17.7NatWstnLf NWLI .36 .1 16 368.00 276.00 6 320.83 -3.1NaturlAlt NAII ... ... 9 12.15 9.10 11 10.10 -1.9NatHlTr n NHTC .52f 2.8 4 30.25 14.15 44 18.55 +22.1NaturesSun NATR .40 4.3 ...dd 14.75 8.40 13 9.30 -19.5NatusMed BABY ... ... 49 43.60 28.00 327 33.70 -11.8Nav43 JSM 1.50 6.9 ... 25.00 20.21 7 21.83 -8.2Navient NAVI .64 4.9 7 16.97 11.48 1625 13.15 -1.3NavgGp s NAVG .28f .5 21 60.35 45.80 131 55.90 +14.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.33 1344 84.12 +40.9tNemaura n NMRD ... ... ... 6.80 3.22 51 3.93 -31.7Neogen s NEOG ... ... 61 70.41 45.02 176 68.41 +11.0NeoGenom NEO ... ... ...cc 11.63 7.08 625 9.98 +12.6Neonode NEON ... ... ...dd 1.70 .37 80 .43 -42.0NeosTher n NEOS ... ... ...dd 13.15 6.30 70 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 77061 .04 -93.3NeptuneT g NEPT ... ... 6 3.59 .70 180 2.70 +14.4Net1UEPS UEPS ... ... 6 13.20 8.05 157 8.30 -30.2NetElem rs NETE ... ... ... 33.51 2.56 581 8.40 -24.5NetApp NTAP .80 1.2 29 69.75 37.43 2298 67.85 +22.7NetEase NTES 2.93e 1.1 9 377.64 248.45 488 260.95 -24.4Netix s NFLX ... ... ...cc 338.82 144.25 6013 313.30 +63.2Netlist h NLST ... ... ...dd 1.35 .14 523 .16 -48.4NtScout NTCT ... ... 24 38.20 25.33 1005 27.20 -10.7NetSolTch NTWK ... ... ...dd 5.48 3.09 35 4.60 -2.3Neuralst rs CUR ... ... ... 6.60 .88 24 1.66 -3.5NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 94 1.39 -19.6Neurcrine NBIX ... ... ...dd 92.98 41.76 2323 84.39 +8.8Neurotrpe n NTRP ... ... ... 10.59 3.40 50 8.87 +26.0NewAgeB n NBEV ... ... ... 7.20 1.62 186 1.91 -12.0NewLink NLNK ... ... ...dd 19.47 3.75 491 4.82 -40.6NYMtgTr NYMT .80 13.2 10 6.69 5.35 893 6.06 -1.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 4 22.53 -11.0NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 2 23.30 -4.9NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 6 23.19 -6.1NewatrTc n NEWA ... ... ... 28.20 7.60 196 13.02 +38.7NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1875 16.01 -1.2NewsCpB NWS .20 1.2 ... 17.70 12.65 381 16.20 -2.4NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 99 17.78 -3.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.63 +2.1Nexeo Sol NXEO ... ... ... 11.14 6.74 470 9.97 +9.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.4 6 82.95 55.95 455 63.15 -19.2NextDec n NEXT ... ... ... 20.00 3.95 5 6.82 -18.0NichFncl h NICK ... ... 20 10.06 7.59 18 8.57 -2.6NicoletBc n NCBS ... ... 16 61.98 47.70 10 55.99 +2.3NightstTh n NITE ... ... ... 24.94 10.01 18 14.50 +10.5Noodles NDLS ... ... ...dd 8.20 3.35 326 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 281 127.49 -12.9NorSys NSYS ... ... 83 6.24 2.77 2 3.32 -14.0NorestB NBN .04 .2 17 29.95 16.70 34 20.40 -11.9NthnTech NTIC .40 1.4 31 31.54 14.95 3 28.90 +16.8NorTrst NTRS 1.68 1.6 20 110.81 85.41 709 105.91 +6.0NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 4 26.37 +.4NorthdBc NFBK .40 2.5 21 18.89 15.14 47 15.94 -6.7Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.65 +5.3NwstBcsh NWBI .68 4.1 18 17.78 14.95 422 16.74 +.1NwstPipe NWPX ... ... ...dd 21.36 13.33 8 19.69 +2.9NorwdFn s NWFL .88 2.9 23 35.72 24.33 7 30.30 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.72 -28.3NovaMeas NVMI ... ... 15 31.88 18.85 170 26.44 +2.0Novan n NOVN ... ... ... 7.33 2.65 7 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.50 278 58.70 +17.4Novavax NVAX ... ... ...dd 2.75 .73 3752 1.55 +25.0Novelion rs NVLN ... ... ...dd 10.68 3.08 11 4.40 +41.0sNovoCure n NVCR ... ... ...dd 27.45 11.05 1164 27.60 +36.6NovumeS n NVMM ... ... ... 4.75 2.30 3 2.86 -36.8NovusTher rs NVUS ... ... ...dd 6.60 3.12 3 4.28 +5.4NuCana n NCNA ... ... ... 30.41 9.32 223 24.26 +140.0NuVasive NUVA ... ... 35 81.68 44.62 855 53.14 -9.1NuanceCm NUAN ... ... ...cc 19.93 14.02 1341 14.77 -9.7Nutanix n NTNX ... ... ... 56.28 14.38 1310 51.91 +47.1NutriSyst NTRI 1.00 2.9 18 67.95 26.06 5549 34.25 -34.9Nuvectra NVTR ... ... ... 15.00 7.60 117 13.14 +69.3NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 95 25.44 +5.1Nvidia NVDA .60 .3 55 254.50 102.31 6301 227.14 +17.4NxStageMd NXTM ... ... ...dd 30.80 20.45 457 26.80 +10.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 131 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.76 3.00 87 4.02 +21.8O -:tO2Micro OIIM ... ... ... 2.60 1.32 21 1.33 -20.3OFS Cap OFS 1.36a 12.8 8 14.50 10.41 17 10.65 -10.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.85 -.2OHA Inv OHAI .08 5.6 ...dd 1.68 .85 12 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 13 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 843 258.76 +7.6OSI Sys OSIS ... ... 59 96.64 50.50 174 65.99 +2.5OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 4 20.41 +4.5OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 303 4.33 -11.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.67 -2.1OaktStInco OCSI .56m 6.8 11 9.09 7.03 40 8.24 -1.9OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.64 +86.4ObalonT n OBLN ... ... ...dd 13.18 3.17 69 4.05 -38.7ObsEva n OBSV ... ... ... 15.81 5.00 32 11.64 +19.3OceanBio OBCI .05e ... ... 5.71 3.26 11 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 161 1.13 +2.7vjOceanR rs ORIG ... ... ... 154.86 20.22 64 23.50 -12.3OceanFst OCFC .60 2.2 16 29.46 24.02 251 26.79 +2.1Oclaro OCLR ... ... 10 10.93 5.61 1276 8.01 +18.8OconeeFed OFED .40 1.4 32 30.49 25.55 1 28.82 +.4OcularTher OCUL ... ... ...dd 11.79 3.30 235 6.46 +45.2OdonateT n ODT ... ... ... 32.00 15.15 73 20.71 -17.2OdysMr rsh OMEX ... ... ...dd 13.75 2.98 40 8.02 +112.7OfficeDpt ODP .10 4.3 5 6.26 2.00 4678 2.32 -34.5OhioValB OVBC .84 1.8 29 46.77 28.75 9 45.50 +12.6OhrPhar h OHRP ... ... ...dd 2.18 .21 262 .22 -88.0Okta n OKTA ... ... ... 44.30 21.52 677 43.44 +69.6OldDomFrt ODFL .52f .4 32 152.50 82.50 736 131.75 +.2OldLnBc OLBK .32 .9 21 35.25 26.01 28 34.34 +16.6OldNBcp ONB .52 3.0 23 18.88 15.38 1111 17 .40 -.3OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.51 -10.9OldSecBc OSBC .04 .3 14 15.00 10.75 38 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 338 62.50 +17.4OlympStl ZEUS .08 .4 13 25.84 15.83 187 21.97 +2.2OmegaFlex OFLX .88 1.3 42 76.63 53.50 15 66.70 -6.6Omeros OMER ... ... ...dd 27.09 8.36 446 14.93 -23.2Ominto hn OMNT ... ... ... 15.77 2.57 38 2.77 -18.3Omnicell OMCL ... ... ...cc 55.40 38.00 502 43.50 -10.3OnSmcnd ON ... ... 11 27.10 13.65 9773 22.16 +5.8OnTrack OTIV ... ... ... 2.94 .93 83 1.05 -22.8OncoMed OMED ... ... ...dd 5.56 1.74 102 3.18 -22.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 67

Oncobiolog ONS ... ... ... 2.30 .78 26 .94 -27.7Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .36 838 .39 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .88 878 1.46 -10.2OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.31 -3.3OneHorz rs OHGI ... ... ...dd 3.38 .57 195 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 21 1.90 -3.6OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.55 -6.81800Flowrs FLWS ... ... 20 13.33 7.80 299 11.85 +10.7OpenText s OTEX .53 1.5 36 40.31 30.88 209 35.83 +.4OpesAcq n OPES ... ... ... 9.88 9.67 1 9.70 +.2OpesAcq un OPESU ... ... ... 10.14 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 250 1.84 -60.6Ophthotech OPHT ... ... 1 3.60 2.24 129 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.40 -15.5OpkoHlth OPK ... ... ...dd 7.82 2.66 2501 3.11 -36.5OptiNose n OPTN ... ... 33 25.24 15.01 51 21.15 +11.9Optibase OBAS ... ... ...dd 10.40 6.40 0 8.80 +10.6OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.75 +14.3OptimB rs OPHC ... ... ...dd 13.96 1.85 16 4.44 -5.5OpusBank OPB .59e 2.1 17 30.95 20.95 102 28.05 +2.7OramedPh ORMP ... ... ... 11.34 6.15 8 6.89 -23.4OraSure OSUR ... ... 35 23.01 12.86 977 17.74 -5.9Orbcomm ORBC ... ... ...dd 11.99 8.63 577 8.97 -11.9Orbotch ORBK ... ... 24 65.75 30.27 315 58.61 +16.7Organovo ONVO ... ... ...dd 3.19 .91 632 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 9.33 32 9.75 -29.6OriginAg SEED ... ... ...dd 1.96 .64 68 .67 -21.1OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 144 .75 -14.8Oritani ORIT 1.13e 7.3 11 17.75 15.05 142 15.35 -6.4OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 48 19.47 +1.5Orthox OFIX ... ... ...cc 61.86 37.35 478 53.12 -2.9OspyEn A n OSPR ... ... ... 10.00 9.47 9.64 +.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 21 2.73 -5.2Otelco OTEL ... ... 10 17.75 6.55 25 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 264 3.90 -29.7OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 0 13.96 -3.3OtterTail OTTR 1.34f 3.1 24 48.65 36.45 44 43.85 -1.3OvaScience OVAS ... ... ...dd 1.96 .71 91 .89 -36.5Overstk OSTK ... ... ...dd 89.80 13.75 892 38.25 -40.1Ovid Th n OVID ... ... ...dd 15.93 5.28 54 9.63 -2.4Oxbridge OXBR .48 23.4 4 6.15 1.85 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 238 13.60 -2.6OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 164 10.75 +7.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.24 -.6OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.42 +.9OxfSqCap OXSQ .80 12.7 5 7.56 5.15 403 6.28 +9.4OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 5 8.23 -1.8PAM PTSI ... ... 30 43.20 15.72 19 33.33 -3.2PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 9 10.55 -1.9PC Cnnctn CNXN .34e ... 15 29.55 22.66 34 27.07 +3.3PC-Tel PCTI .22 3.1 ... 8.48 5.65 159 7.03 -4.6PCM Inc PCMI ... ... 94 25.65 6.90 168 12.25 +23.7PCSB Fn n PCSB .03p ... 89 22.34 16.00 74 20.44 +7.3PDC Engy PDCE ... ... ...dd 59.69 36.74 783 54.13 +5.0PDF Sol PDFS ... ... 29 20.10 10.80 129 11.49 -26.8PDL Bio PDLI .20 6.7 5 3.55 2.11 896 2.99 +9.1PDL Cmt n PDLB ... ... ... 16.95 14.46 35 16.20 +6.7PHI vtg PHII ... ... ...dd 13.95 9.01 8 12.90 +10.3PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 16 12.54 +8.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 58 11.95 -6.6PLX Phr rs PLXP ... ... ... 9.41 3.20 11 4.20 -39.1PRA Grp PRAA ... ... 29 40.55 25.72 254 35.90 +8.1PRA Hlth PRAH ... ... 51 95.90 63.11 549 81.73 -10.3PRGX Glbl PRGX ... ... ...dd 10.30 5.40 41 9.85 +38.7PTC Inc PTC ... ... ...cc 86.49 51.02 1080 82.83 +36.3PTC Thera PTCT ... ... ...dd 33.22 10.65 876 29.19 +75.0PacWstBc PACW 2.40f 4.6 16 54.86 43.08 797 51.94 +3.1Paccar PCAR 1.00 1.6 12 79.69 61.93 2365 63.58 -10.6PacBiosci PACB ... ... ...dd 5.70 2.02 531 2.59 -1.9PacEthanol PEIX ... ... ...dd 7.50 2.75 237 3.35 -26.4PacMerc PMBC ... ... 21 10.00 6.85 5 9.40 +7.4PacPreBc PPBI .15p ... 26 46.05 32.05 408 39.45 -1.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 645 34.00 -25.5PainThr rs PTIE ... ... ...dd 12.80 3.10 30 8.38 +109.5PanASlv PAAS .14f .9 20 19.56 13.99 964 16.17 +3.9PangaeaL PANL ... ... 2 8.40 2.13 7 3.07 -16.6PapaJohns PZZA .90 1.4 23 85.20 54.00 915 63.13 +12.5PapaMurph FRSH ... ... ...dd 6.50 3.50 15 5.23 -2.8ParatekPh PRTK ... ... ...dd 29.00 10.10 906 10.95 -38.8ParkCity PCYG ... ... 42 15.00 7.90 77 8.80 -7.9ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.00 -17.3ParkeBcp PKBK .48b 2.1 16 24.55 11.67 8 23.25 +13.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 57 .76 -28.3tPrtnrCm PTNR ... ... 17 6.60 4.01 15 4.00 -35.0PathfdBcp PBHC .24f 1.5 23 16.64 14.53 32 15.92 +3.4PatrkInd s PATK ... ... 19 72.35 42.77 285 57.85 -16.7PatrNBc rs PNBK .04 .2 30 21.00 14.75 4 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 2 18.23 +4.9PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 627 18.14 -15.6Patterson PDCO 1.04 4.5 13 48.30 21.09 776 23.10 -36.1PattUTI PTEN .16f .7 ...dd 25.03 14.83 3182 21.50 -6.6Pavmed n PAVM ... ... ...dd 9.31 1.35 58 1.65 -27.8Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 25 73.10 54.20 1609 61.22 -10.1Paylocity PCTY ... ... ...cc 57.16 39.21 283 53.82 +14.1PayData rs PYDS ... ... ...dd 4.10 1.17 42 1.63 -35.6PayPal n PYPL ... ... 48 86.32 47.32 5650 74.81 +1.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 17 28.65 -10.7PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 5 4.65 -13.9PeapkGl PGC .20 .6 18 38.00 29.20 92 32.85 -6.2Pegasyst PEGA .12 .2 ...cc 64.85 45.25 193 62.50 +32.6PnnNtGm PENN ... ... 32 33.30 18.07 1650 30.58 -2.4PennVa n PVAC ... ... ... 48.17 31.00 101 46.50 +18.9PennantPk PNNT .72 10.7 8 8.17 6.29 149 6.75 -2.3PenPkFR PFLT 1.14 8.5 12 14.65 12.00 86 13.39 -2.4PennsWd PWOD 1.88 4.3 17 50.00 38.12 16 44.19 -5.1PensarAc n WRLS ... ... ... 10.17 7.75 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 4556 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 1 10.49 +1.6PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2439 18.38 -1.7PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.52 -9.9PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 87 35.89 +10.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 2 30.95 +.8PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 2 47.49 +2.0PeopUtah n PUB .40f 1.2 29 33.90 24.63 65 32.15 +6.1tPepsiCo PEP 3.22 3.2 20 122.51 100.58 4542 99.13 -17.3Percptr PRCP .15 1.7 53 10.81 6.80 6 9.05 -6.7sPercient PRFT ... ... 46 24.76 16.20 513 23.85 +25.1Performnt PFMT ... ... ...dd 3.52 1.52 304 3.10 +87.9PerionNwk PERI ... ... ... 2.06 .71 46 .72 -29.8PermaFix PESI ... ... ... 4.50 3.15 7 4.45 +21.9PermaPip PPIH ... ... ...dd 9.40 7.50 5 9.15 +1.7PernixT rs PTX ... ... ...dd 7.15 2.00 45 2.41 +.4PerryEllis PERY ... ... 7 28.00 16.35 58 25.87 +3.3PershGld rs PGLC ... ... ... 3.31 1.83 28 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 195 21.50 -1.6PetMed PETS 1.00f 2.9 23 57.80 23.27 484 34.30 -24.6PFSweb PFSW ... ... ...dd 9.92 5.90 43 8.72 +17.4PhibroAH PAHC .40 .9 28 44.55 29.30 75 42.15 +25.8PhotrIn PLAB ... ... 46 11.63 7.20 290 7.85 -7.9PierisPhm PIRS ... ... ... 9.75 2.34 484 6.23 -17.5PilgrimsP PPC ... ... 10 38.39 20.28 1181 21.61 -30.4PingtanM PME .04 1.1 22 4.82 1.99 52 3.59 +17.7PinnclEnt PNK ... ... ... 33.59 18.30 415 32.37 -1.1PinnaclFn PNFP .56 .9 21 70.30 58.40 349 64.25 -3.1PioneerPw PPSI ... ... 14 7.95 4.75 20 6.25 -17.9Pixelwrks PXLW ... ... ... 7.05 3.50 233 4.34 -31.4PlatEag n EAGL ... ... ... 11.82 9.60 0 9.95 +2.1PlatEag un EAGLU ... ... ... 11.00 8.00 83 10.14 +1.3PlayaHot n PLYA ... ... ...dd 12.27 9.41 158 10.34 -4.2Plexus PLXS ... ... 20 66.78 49.06 172 56.24 -7.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 3114 1.86 -21.2PlumasBc PLBC .36f 1.3 16 28.20 17.98 8 28.20 +21.6PluristemT PSTI ... ... 11 2.12 1.06 501 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 12 14.35 -22.8PointsInt g PCOM ... ... 46 12.49 7.70 38 10.69 +3.9PolarPwr n POLA ... ... ... 6.54 4.01 19 6.03 +20.4Polarity rs COOL ... ... ... 32.63 10.33 307 17.47 -24.7Pool Corp POOL 1.48 1.1 29 150.26 97.25 252 138.11 +6.5PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.1 24 48.11 32.04 708 47.06 +32.6Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 4 24.56 +1.2PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 5 22.59 PorterBc rs PBIB ... ... ...dd 15.55 9.75 5 13.30 -7.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1597 35.66 -26.7Potbelly PBPB ... ... ...dd 14.28 10.50 120 11.80 -4.1PotltchDel PCH 1.60 3.1 28 56.35 43.15 505 51.80 +3.8PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 28 30.17 +5.3PwrInteg POWI .64f .9 34 86.60 60.55 144 68.75 -6.5PS VarRate VRIG .57 2.3 ... 25.35 25.06 55 25.16 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 2570 18.30 +4.9PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 19 45.85 +2.3PwShDiv PFM .50e 2.0 ...q 27.77 23.66 21 25.11 -5.1PwShHiYD PEY .54 3.2 ...q 18.61 16.45 69 17.07 -4.2PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 152 15.83 -4.3PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 0 103.86 +1.2PwS Utils PUI .63e 2.3 ...q 29.97 23.64 2 27.05 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 73 30.13 -.5PSNasIntnt PNQI ... ... ...q 141.10 99.73 32 129.55 +12.0PSMoment PDP .11e .2 ...q 55.77 45.07 1041 52.86 +2.4PSBuybk PKW .52e .9 ...q 63.49 50.99 47 56.80 -3.7PSh Tech PTF .26e .5 ...q 60.98 44.43 2 56.28 +6.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 76 78.96 +9.6PSh Inds PRN .19e .3 ...q 64.86 51.79 6 57.60 -5.5PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 35.42 +.9PSh Engy PXI .69e 1.6 ...q 42.62 30.10 21 42.01 +6.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 5 66.96 +2.9PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 4 49.99 -.6PSh BasM PYZ .61e .9 ...q 75.26 58.94 6 65.50 -7.3PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 34 130.79 +.7PSDvMom PIZ .26e 1.0 ...q 29.70 24.62 54 27.30 -1.2PSEmMom PIE .12e .6 ...q 22.22 16.23 260 20.62 +.3PShTact n DWIN 1.18 4.7 ... 28.12 24.71 16 25.07 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 30.55 -2.1PS IntlLB IDLB ... ... ...q 32.01 26.77 1 30.57 +1.4PS DWAtac DWTR ... ... ...q 30.31 24.34 4 28.25 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.22 -1.5PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.45 -1.7PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.23 -7.4PS IntBybk IPKW .29e .8 ...q 40.14 30.89 34 37.41 -.5PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 26.95 -1.6PS SC Egy PSCE .14e .9 ...q 17.23 11.37 57 16.03 +4.1PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 18 57.89 +3.4PS SmCMo DWAS .07e .1 ...q 53.05 40.05 35 49.81 +2.2PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 575 55.25 +.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.28 +3.2PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.87 -3.1PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.52 PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 67 31.91 -9.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 51.59 -2.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 11 50.42 -3.6PS SC Info PSCT .08e .1 ...q 83.13 71.05 18 77.11 +.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 18.52 -5.8PS SC Ind PSCI .54e .9 ...q 67.63 52.88 2 63.00 -2.3PS SC HCre PSCH ... ... ...q 118.29 80.83 53 115.76 +17.5PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 17 31.27 -4.6PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 2 25.83 -.8PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 36294 162.78 +4.5PranBio rs PRAN ... ... ... 3.79 1.75 9 1.90 -39.1Precipio n PRPO ... ... ... 28.16 .37 237 .42 -65.0PrecTh rs AIPT ... ... ...dd 2.50 .81 154 .95 -5.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 206 63.25 +7.6PrefrmdLn PLPC .80 1.2 31 85.63 44.80 11 67.80 -4.6PremFin PFBI .60 3.0 14 22.92 16.78 36 20.20 +.6Premier PINC ... ... ...dd 36.50 27.16 556 32.65 +11.9 Presbia n LENS ... ... ... 7.14 1.86 7 2.24 -40.8Presidio n PSDO ... ... ... 19.74 12.75 149 15.09 -21.3PriceTR TROW 2.80 2.5 20 120.07 67.62 1504 111.25 +6.0PrSmrt PSMT .70 .8 35 93.55 77.50 134 85.95 -.2PrmEgy PNRG ... ... ...dd 70.30 39.80 67.00 +30.1PrimoWtr PRMW ... ... ...dd 13.86 10.47 136 13.15 +4.6Primoris PRIM .24 .9 18 30.00 21.84 204 25.66 -5.6PrinPrice PSET .16e ... ... 34.46 28.19 1 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.64 -3.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.70 +.8PrinMill ef GENY .06e ... ... 38.17 27.77 1 35.02 +.8Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.6 12 75.59 57.62 1444 58.30 -17.4ProDex PDEX ... ... 28 8.00 4.75 0 6.75 -.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.90 +33.6ProQRTher PRQR ... ... ...dd 6.90 2.75 12 3.90 +20.9PrUltBio s BIB ... ... ...q 69.62 44.62 93 51.52 -8.1PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4799 147.97 +6.7ProDvrs h rs IPDN ... ... ... 9.95 2.45 14 2.85 -30.3ProrEng PFIE ... ... 1 4.09 1.11 285 3.67 +91.1PrognicsPh PGNX ... ... ...dd 8.63 4.60 865 6.60 +10.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 253 37.07 -12.9Proofpoint PFPT ... ... ...dd 127.35 74.58 356 118.87 +33.8PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14298 17.09 -20.5ProS Ris n EQRR ... ... ... 50.68 38.13 3 47.65 +2.1PrUlNBio rs UBIO ... ... ... 46.35 24.43 57 28.61 -15.0ProUNShBio ZBIO ... ... ... 18.36 8.03 5 11.01 -3.4ProUShBio BIS ... ... ...q 29.66 17.52 79 21.93 -.5ProspctCap PSEC .72 11.3 7 9.37 5.51 835 6.35 -5.8ProtagTh n PTGX ... ... ...dd 23.97 7.85 52 8.78 -57.8ProteonTh PRTO ... ... ...dd 2.85 1.10 14 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 354 5.16 -11.5Prothena PRTA ... ... ...dd 70.00 10.43 956 12.16 -67.6ProvidSv PRSC ... ... 25 79.38 43.19 58 76.50 +28.9ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.95 -9.5ProvFnH PROV .56 3.1 19 20.35 17.62 4 18.28 -.7PrudntlBcp PBIP .20 1.1 92 18.96 15.81 2 18.42 +4.7PsychmCp PMD .72f 3.5 23 27.99 15.99 4 20.61 +.2Pulmatrix PULM ... ... ...dd 3.42 .42 252 .46 -67.4PulseBio n PLSE ... ... ...dd 39.50 9.81 52 17.95 -23.9PumaBiotc PBYI ... ... ...dd 136.90 28.35 329 64.00 -35.3PureAcq un PACQU ... ... ... 10.21 10.08 58 10.17 +.5PureCycle PCYO ... ... ...dd 9.65 6.55 9 9.05 +8.4PurplInv n PRPL ... ... ... 13.90 7.65 64 10.05 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 13 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 27 44.75 +15.2QCR Hld QCRH .24f .5 18 50.00 39.85 66 45.85 +7.0QIWI plc QIWI .84e 4.5 18 26.55 13.67 159 18.59 +7.3Qorvo QRVO ... ... ...dd 86.84 62.68 2419 71.80 +7.8Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 6778 50.82 -20.6QualitySys QSII .70 5.1 27 17.74 12.24 535 13.71 +1.0Qualstar rs QBAK ... ... ... 13.50 4.77 5 10.72 +27.6Qualys QLYS ... ... 76 85.00 38.30 391 77.30 +30.2Quantenn n QTNA ... ... ... 22.50 9.60 1310 15.13 +24.0Quanterx n QTRX ... ... ... 24.81 15.30 75 16.81 -21.7Quartrhill g QTRH .05 ... 5 2.12 1.26 39 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 8 1.85 -19.5QuickLog h QUIK ... ... ...dd 2.22 1.15 31 1.42 -18.4Quidel QDEL ... ... ...dd 57.43 23.28 181 57.33 +32.2QuinStreet QNST ... ... ...cc 14.65 3.36 638 11.38 +35.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 1.83 -22.8Quotinet QTNT ... ... ... 7.74 2.78 242 4.21 -14.9QuratQVC A QRTEA ... ... 22 29.11 20.78 2386 24.01 -1.7QuratQVC B QRTEB ... ... 25 28.90 19.40 1 24.08 -1.9R -:R1 RCM n RCM ... ... ... 8.20 3.05 309 7.31 +65.8RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 33 27.23 -.5RBC Bear ROLL ... ... 38 139.95 94.97 133 115.23 -8.8RCI Hosp RICK .12 .4 11 33.78 16.32 33 27.44 -1.9RCM RCMT 1.00e ... 30 7.50 4.72 4 5.14 -17.8RF Inds RFIL .08 1.4 ...dd 6.35 1.40 145 5.65 +109.3RGC Res s RGCO .62 2.3 31 31.99 21.75 4 26.43 -2.4RLJ Ent rs RLJE ... ... ... 5.24 2.49 9 4.48 +21.8RMG Net rs RMGN ... ... ...dd 3.60 .75 140 1.15 +40.1RMR Gp h RMR 1.00 1.3 44 82.70 42.36 48 76.00 +28.2RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 2493 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 101 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.41 220 2.61 -53.1RaPhrm n RARX ... ... ...dd 27.84 4.78 109 6.20 -27.1RadNet RDNT ... ... 48 14.85 6.00 544 13.30 +31.7RadaElc rs RADA ... ... ...dd 3.86 1.07 284 2.45 -20.5Radcom RDCM ... ... 70 22.45 17.00 37 19.00 -4.3RadiSys RSYS ... ... ...dd 4.39 .53 454 .77 -23.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 880 30.63 -3.6Radware RDWR ... ... ...dd 22.50 15.82 105 22.18 +14.3RamacoRs n METC ... ... ... 9.35 3.81 66 6.94 +.9Rambus RMBS ... ... ...cc 15.50 11.30 454 13.72 -3.5RandCap RAND ... ... 18 3.50 2.54 2.56 -15.4Randgold GOLD 1.00f 1.2 26 108.29 77.70 374 81.39 -17.7RandBcp n RNDB ... ... ... 16.49 13.36 3 16.09 +4.8Rapid7 n RPD ... ... ...dd 28.94 14.75 143 28.54 +52.9RaveRest RAVE ... ... ...dd 2.33 1.12 30 1.33 -9.1RavenInds RAVN .52 1.4 37 40.85 26.70 94 37.40 +8.9ReShape rs RSLS ... ... ... 6.45 .28 134 .48 -67.5ReadIntlA RDI ... ... 12 17.50 14.37 43 15.34 -8.1ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 52 .93 -37.3RealNetwk RNWK ... ... ...dd 5.00 2.63 32 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 56 22.63 -6.7RealPage RP ... ... 70 56.41 32.30 413 54.05 +22.0ReataPh n RETA ... ... ...dd 40.88 19.31 191 27.44 -3.1ReconTech RCON ... ... ...dd 5.36 .64 60 1.24 -4.6RecroPhm REPH ... ... ... 12.42 5.81 238 11.60 +25.4RedRobin RRGB ... ... 27 74.11 45.70 114 62.75 +11.3RedRkRs n RRR .40 1.3 ... 35.77 21.41 679 30.20 -10.5RedViolt n RDVT ... ... ... 46.40 5.05 46 6.09 -86.9Redn n RDFN ... ... ... 33.49 19.18 804 21.64 -30.9RedhillBio RDHL ... ... ... 11.25 4.30 114 4.98 -3.1tRegenrn REGN ... ... 27 543.55 298.19 1195 301.22 -19.9RegnxBio n RGNX ... ... ...dd 42.00 16.30 254 38.40 +15.5RegulusTh RGLS ... ... ...dd 1.95 .63 82 .67 -35.6Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 4 21.15 +2.4ReliantBcp RBNC .32f 1.4 23 27.49 21.31 4 23.15 -9.7Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.38 -8.2RemarkHld MARK ... ... ...dd 15.10 1.93 246 6.22 -36.1Renasant RNST .80f 1.8 20 46.95 37.68 144 45.63 +11.6RenewEn REGI ... ... ...dd 14.10 9.50 393 13.15 +11.4RenminTi rs ABAC ... ... ... 4.76 1.62 1 2.29 -22.4RentACt RCII .32 3.4 16 13.89 7.22 3518 9.43 -15.1Replgn RGEN ... ... 52 46.81 29.56 150 37.12 +2.3RepBncp RBCAA .97f 2.3 17 44.47 33.17 13 42.97 +13.0RepFBcp FRBK ... ... 60 9.90 8.00 186 8.40 -.6resTORbi n TORC ... ... ... 21.10 7.55 135 9.66 -42.8RschFrnt REFR ... ... ...dd 1.55 .85 11 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 360 4.31 -42.3ResConn RECN .48 3.0 25 17.00 12.05 134 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 3.80 48 4.28 -7.0RetailOpp ROIC .78 4.5 51 21.20 16.18 1082 17.29 -13.3tRetoEco n RETO ... ... ... 12.75 5.20 97 5.23 -25.8Retrophin RTRX ... ... ...dd 28.25 15.55 542 25.18 +19.5RevanceTh RVNC ... ... ...dd 37.45 18.43 217 28.30 -20.8tRevenHo n RVEN ... ... ... 6.75 2.37 13 2.58 -44.3RevolutL rs RVLT ... ... ... 8.90 2.95 754 3.73 +13.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 79 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 30 24.33 -16.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 303 5.77 -25.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 11 1.56 +5.4RichrdElec RELL .24 2.6 ... 9.35 5.31 42 9.26 +37.4RigelPh RIGL ... ... ...dd 4.71 2.14 3616 3.70 -4.6RigNet RNET ... ... ...dd 19.60 12.70 26 15.15 +1.3RiminiSt n RMNI ... ... ... 10.40 .20 18 7.93 +.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 262 7.32 -74.2RiseEdCy n REDU ... ... ... 18.60 9.50 13 15.60 +5.5RittrPh rs RTTR ... ... ... 9.50 1.83 177 2.95 -10.3RivrvwBcp RVSB .12 1.3 20 9.75 6.46 24 9.35 +7.8RocktPh n RCKT ... ... ... 20.60 3.40 178 17.04 +63.2RockwllM RMTI ... ... ...dd 8.98 4.84 165 5.29 -9.1RockyBr RCKY .44 1.7 17 26.70 12.20 89 25.35 +34.1RkyMChoc RMCF .48 4.1 20 12.90 11.05 3 11.67 -.9Roku n ROKU ... ... ...cc 58.80 15.75 2131 32.97 -36.3Rosehill n ROSE ... ... ... 10.84 5.52 10 7.93 +.9Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 71 .43 -23.1RossStrs s ROST .90f 1.1 22 85.66 52.85 2488 79.38 -1.1RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 409 88.84 +8.2Rubicon rs RBCN ... ... ... 10.45 6.40 7 6.94 -13.1RmblOn B n RMBL ... ... ... 5.70 3.53 14 4.86 -6.4RushEntA RUSHA ... ... 26 55.40 34.30 355 41.41 -18.5RushEntB RUSHB ... ... 31 52.76 31.92 10 39.43 -18.2RuthsHosp RUTH .44f 1.6 28 27.10 17.95 222 26.90 +24.2Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 149 112.02 +7.5S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 122 43.22 +8.6S&WSeed SANW ... ... ... 5.20 2.90 33 3.70 -5.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 4 18.93 +2.4SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 126.06 1880 157.50 -3.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 913 63.11 -12.2SelasLf rs SLS ... ... ... 19.41 3.43 111 5.82 -26.0SG Blck n SGBX ... ... ... 7.00 3.70 9 4.63 -22.6SGOCO rs SGOC ... ... ... 2.45 .90 9 1.06 SI Fincl SIFI .24 1.7 15 16.45 13.75 19 14.35 -2.4SIGA Tc n SIGA ... ... ... 6.39 5.61 21 5.89 -.3SLM Cp SLM ... ... 16 13.00 9.65 2940 11.51 +1.9SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 71.08 +3.4SmartGlb n SGH ... ... 11 56.69 11.50 419 40.60 +20.5SMTC hg SMTX ... ... ... 2.52 1.10 73 2.37 +25.3SORL SORL ... ... 4 9.74 3.59 333 4.64 -31.0SP Plus SP ... ... 21 41.70 28.10 103 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 34 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 24.41 17 24.36 -3.7SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 89 70.95 45.02 256 70.68 +45.5SS&C Tch s SSNC .28 .6 31 53.99 35.85 1538 49.99 +23.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 21 4.50 +28.2SSR Mng g SSRM ... ... 18 11.40 7.64 523 10.25 +16.6sSVB FnGp SIVB ... ... 26 306.94 159.44 832 305.46 +30.7SabanCap n SCAC ... ... ... 10.20 9.84 9.99 +.8SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.70 +1.7SabraHltc SBRA 1.80e 9.6 16 27.43 15.78 2058 18.69 -.4SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 1 25.19 -.9SabreCorp SABR .56 2.4 28 25.01 17.30 7777 23.55 +14.9SAExplr rs SAEX ... ... ...dd 5.64 1.18 5 1.48 -32.7SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 18 80.75 +.4SageThera SAGE ... ... ...dd 195.97 59.57 296 147.73 -10.3Saia Inc SAIA ... ... 32 80.25 41.28 295 66.20 -6.4tSalemMda SALM .26 7.9 12 8.25 3.15 73 3.30 -26.7SalisbryBc SAL 1.12 2.7 15 51.80 34.65 2 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 378 113.44 -18.3SndySpr SASR 1.12f 2.8 18 44.42 36.41 243 40.29 +3.3Sanlp JBSS 2.00e ... 21 73.75 54.32 30 56.75 -10.3SangTher SGMO ... ... ...dd 27.50 4.25 1711 16.35 -.3Sanmina SANM ... ... 18 42.95 24.60 512 30.30 -8.2Sano rt GCVRZ ... ... ... .49 .26 19 .45 +18.4Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 10 8.81 -23.5SareptaTh SRPT ... ... ...dd 84.37 28.82 848 77.85 +39.9Savara rs SVRA ... ... ...dd 17.19 4.60 82 9.48 -36.1scPhrma n SCPH ... ... ...dd 18.17 8.89 195 11.05 -8.6ScanSource SCSC ... ... 12 45.35 31.40 71 34.25 -4.3Schmitt h SMIT ... ... ...dd 4.47 1.55 17 1.99 -27.4Schnitzer SCHN .75 2.6 9 38.85 17.80 477 28.90 -13.7Scholastc SCHL .60 1.5 ...dd 46.59 33.51 77 41.12 +2.5Schulmn SHLM .82 1.9 32 43.88 25.00 330 42.90 +15.2SciGames SGMS ... ... ...dd 56.45 21.90 1117 53.70 +4.7Scynexis SCYX ... ... ...dd 2.85 1.05 716 1.29 -44.4SeaChange SEAC ... ... ... 4.03 2.35 70 3.18 -19.1SeacstBkg SBCF ... ... 21 29.23 20.58 555 27.48 +9.0SeagateT STX 2.52 4.6 14 62.70 30.60 15639 54.21 +29.6SeanrgM rs SHIP ... ... ...dd 1.66 .58 32 .83 -20.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 861 3.00 -16.2SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 34 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 9 11.38 +12.5SeattGen SGEN ... ... ...dd 69.12 45.31 1104 52.52 -1.8SecndSight EYES ... ... ...dd 2.58 .90 177 1.56 -18.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 25 10.87 +12.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 53 11.03 +24.4SecNtl lf SNFCA .23t ... 6 6.71 4.05 8 5.35 +7.0SelectBc lf SLCT ... ... 23 14.06 10.90 5 13.21 +4.5SelIncREIT SIR 2.04 10.5 17 26.26 17.90 508 19.52 -22.3SelectaB n SELB ... ... ... 24.02 7.95 82 11.66 +18.9SelectvIns SIGI .72 1.2 20 62.40 46.28 251 59.00 +.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 1301 4.87 +30.6Semtech SMTC ... ... 50 44.85 31.30 413 40.35 +18.0SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 8 27.70 -9.9SenesTc n SNES ... ... ...dd 7.99 .40 32 .45 -37.5SenHous SNH 1.56 10.0 10 22.01 14.86 2030 15.67 -18.2SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 14 23.99 -5.1SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 14 25.15 -6.4Senmiao n AIHS ... ... ... 8.91 5.00 78 7.89 +39.6Senomyx SNMX ... ... ...dd 1.71 .56 77 1.13 -13.1SensusHlt n SRTS ... ... ... 6.25 3.38 66 6.05 +17.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 10 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 51 1.88 +5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 65 7.80 -23.1SvcSource SREV ... ... ...dd 4.17 2.61 275 3.75 +21.4ServiFst s SFBS .44f 1.0 22 44.44 32.54 113 42.16 +1.6SevStars h SSC ... ... ...dd 7.00 1.26 185 2.63 -43.0SevernBc SVBI .12 1.6 35 8.20 6.70 7 7.60 +4.8SharingE rs SEII ... ... 39 12.40 2.61 8 3.13 -58.7Sharps SMED ... ... ...dd 5.73 3.74 11 3.90 -4.6SharpSprg SHSP ... ... ...dd 7.64 3.07 8 6.59 +49.6ShndTele s SHEN .26f .7 ... 41.80 28.00 98 36.35 +7.5ShiftPixy n PIXY ... ... ... 11.64 2.00 575 2.59 -10.1Shiloh SHLO ... ... 28 14.97 6.45 98 8.37 +2.1Shineco n TYHT ... ... ... 4.69 1.31 19 1.50 -34.8Shire SHPG 1.05e .7 82 192.15 123.73 762 159.50 +2.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 90 24.24 -9.4ShoreBcsh SHBI .28 1.5 18 20.09 15.17 19 18.27 +9.4ShotSpot n SSTI ... ... ... 33.19 9.33 134 27.69 +97.1Shuttery SFLY ... ... ...cc 86.41 39.76 1335 81.55 +63.9SiebertFn SIEB .10a 1.0 ...dd 21.61 3.52 50 10.39 -23.0SiennaBi n SNNA ... ... ... 29.25 13.37 53 18.99 +4.6Sientra SIEN ... ... ...dd 16.68 7.20 615 13.55 -3.6SierraBc BSRR .64 2.3 17 29.55 23.10 20 27.94 +5.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 342 2.13 -42.9SierraWr SWIR ... ... 22 31.95 15.10 219 17.75 -13.2SifyTech SIFY .02e .9 ... 3.15 .69 53 1.95 +9.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 257 6.35 -8.6SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 22 1.13 -47.4Sigmatr SGMA ... ... 13 11.61 5.26 14 6.68 -34.0SignatBk SBNY ... ... 25 161.92 116.68 719 130.32 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 685 27.99 -4.8SilcLtd SILC 1.00 2.4 21 77.95 32.00 150 41.42 -40.9SilcnLab SLAB ... ... 88 101.90 66.35 242 95.50 +8.2SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 168 45.56 -14.0SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 2 3.87 -8.6Silvercrest SAMG .56f 3.6 23 16.80 11.85 6 15.50 -3.4SimmnsFst s SFNC ... ... 19 30.90 24.88 723 30.50 +6.8SimplyGd n SMPL ... ... ... 16.01 10.93 240 12.88 -9.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 40 17.20 +6.8Sina SINA ... ... 45 124.60 75.91 543 95.01 -5.3Sinclair SBGI .72 2.6 11 41.15 26.70 1748 28.10 -25.8SinoGlobl SINO ... ... ...dd 3.99 1.04 30 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 4.60 41 7.61 -3.4SiriusXM SIRI .04 .7 35 6.62 4.73 11355 6.32 +17.9SitoMobl rs SITO ... ... ...dd 8.60 2.45 118 3.50 -47.9SkySolar SKYS ... ... ...dd 2.43 .82 16 1.12 -25.3SkyWest SKYW .40f .7 17 60.65 31.75 400 58.30 +9.8SkywksSol SWKS 1.28 1.4 21 117.65 86.13 3825 90.90 -4.3tSleepNmbr SNBR ... ... 20 40.72 28.23 912 28.44 -24.3SmartFn rs SMBK ... ... 22 26.26 20.50 43 23.65 +9.0SmartSnd n SND ... ... ... 13.70 4.81 602 7.53 -13.0SmthM hrs SMSI ... ... ...dd 3.41 .88 445 2.17 -23.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 49 4.70 -16.8SocketM n SCKT ... ... ... 4.59 2.62 7 2.93 -18.2SodaStrm SODA ... ... 35 98.26 49.33 230 94.35 +34.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 610 32.68 -24.6Sol-Gel n SLGL ... ... ... 12.23 8.06 79 8.45 -21.1SolarCap SLRC 1.64 8.1 12 22.67 19.70 41 20.36 +.7SolarSCap SUNS 1.41 8.5 12 18.40 16.10 33 16.62 -6.4SolarEdg n SEDG ... ... 32 59.20 15.40 521 52.55 +39.9Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 25 1.69 -6.1SolidBio n SLDB ... ... ... 33.74 6.83 102 14.66 -35.2Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 34 1.62 -27.0SonicCorp SONC .64 2.4 18 30.05 22.11 579 26.29 -4.3SonicFdry SOFO ... ... ...dd 4.99 2.05 14 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.75 3.50 38 3.76 -31.0Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.75 1.80 604 2.85 +25.6SorrentoTh SRNE ... ... 49 10.65 1.50 1953 6.33 +66.4SotherlyH SOHO .48f 7.2 42 7.08 5.78 60 6.68 +3.6SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 3 24.71 -2.5SouMoBc s SMBC .44 1.3 16 40.80 30.30 4 34.79 -7.4SoundFin SFBC .56f 1.5 22 37.24 29.55 1 37.22 +9.4SouthState SSB 1.36f 1.6 24 94.50 78.60 98 87.25 +.1SthnFstBsh SFST ... ... 21 47.55 33.25 15 46.10 +11.8SoNatBcVa SONA .32 2.0 31 18.33 15.11 39 16.30 +1.7SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 246 33.54 -.4SparkEn s SPKE .72 5.8 10 23.65 8.60 224 12.45 +.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 13 23.81 -10.5SparkTh n ONCE ... ... ...dd 91.75 41.06 595 74.95 +45.8SpartnMot SPAR .10 .6 43 18.35 8.10 359 18.00 +14.3SprtnNash SPTN .72f 4.1 ...dd 37.71 16.32 224 17.64 -33.9SpectPh SPPI ... ... ...dd 23.50 5.47 907 16.00 -15.6SperoTh n SPRO ... ... ... 19.00 9.66 79 13.11 +11.6Sphr3D grs ANY ... ... ... 7.25 .44 1375 .49 -80.0Spherix rs SPEX ... ... ...dd 4.75 .89 93 1.03 -26.4Splunk SPLK ... ... ...dd 112.66 54.17 848 103.19 +24.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 75 14.60 -6.7SportsWhs SPWH ... ... 10 6.99 3.40 308 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 8.69 12 14.49 +7.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 28 7.74 -2.3Sprouts SFM ... ... 25 28.29 17.55 1659 24.27 -.3StaarSur STAA ... ... ... 17.60 8.95 250 16.40 +5.8Staff360 rs STAF ... ... ... 5.70 1.51 13 1.64 -47.9Stamps.cm STMP ... ... 27 233.13 100.55 442 229.35 +22.0StarBulk rs SBLK ... ... ...dd 13.29 7.57 142 12.16 +8.0StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.24 -.3StarsGp g TSG ... ... ... 33.50 15.85 187 31.50 +35.2Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7256 58.13 +1.2StatAutF STFC .40 1.3 ...dd 31.74 22.11 21 31.24 +7.3StateBkFn STBZ .80f 2.5 20 32.54 24.90 128 32.23 +8.0SteadyM n STDY ... ... ...dd 7.50 2.60 712 4.75 +28.4StealthGas GASS ... ... 27 4.70 2.90 43 4.11 -5.7SteelCon STCN ... ... ...dd 2.90 1.46 118 2.00 -19.7StlDynam STLD .75f 1.7 18 50.70 32.20 3009 44.12 +2.3SteinMart s SMRT .30 14.7 ...dd 2.49 .48 330 2.04 +75.9StellrAcq n STLR ... ... ... 10.49 9.99 1 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.72 +2.6tStellrB hrs SBOT ... ... ... 1.55 .68 101 .66 -18.5StemlineTh STML ... ... ...dd 18.75 7.30 149 17.75 +13.8Stericycle SRCL ... ... ...cc 88.00 56.64 1078 58.69 -13.7Stericyc pf SRCLP 5.25 11.6 ... 75.50 43.93 112 45.35 -14.4SterlBcp n SBT .01p ... ... 14.98 12.00 152 13.44 +5.8SterlCons STRL ... ... 28 18.90 9.26 130 11.41 -29.9SMadden SHOO .80 ... 22 49.28 36.10 362 48.20 +3.2Stewrdshp SSFN .12 1.0 17 12.75 8.50 14 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 243 22.12 -14.4StockYBc s SYBT .92f 2.4 19 41.90 31.90 99 37.90 +.5StoneCastle BANX 1.52 7.0 12 22.75 19.66 6 21.80 +8.3StrataS rs SSKN ... ... ...dd 3.00 1.06 159 1.35 +9.8Stratasys SSYS ... ... ...dd 30.88 18.00 677 19.86 -.5Strattec STRT .56 1.8 18 49.20 30.05 49 32.00 -26.5StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.20 +5.1Strayer STRA 1.00 1.0 30 109.82 76.40 157 103.37 +15.4StreamHlth STRM ... ... ...dd 2.82 .92 10 1.46 -13.6StrgbrBio n SBBP ... ... ... 9.25 4.00 214 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .80 16 .84 -43.8SumFWV SMMF .52f 2.0 13 28.16 20.93 12 25.51 -3.1sSmtStB s SSBI .48 3.2 21 14.99 11.65 9 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 20 13.42 +21.1SunHydrl SNHY .36 .7 41 70.83 38.36 182 48.40 -25.2SundEng n SNDE ... ... ... 9.59 3.61 23 4.60 -22.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 92 2.86 -22.5SunOpta STKL ... ... ...dd 10.20 6.27 317 6.80 -12.3SunPower SPWR ... ... ...dd 11.70 6.46 1133 8.42 -.1Sunrun n RUN ... ... 8 10.16 4.21 966 9.08 +53.9Sunworks n SUNW ... ... ... 2.14 .90 83 .94 -10.5SuperMicro SMCI ... ... 13 27.90 16.10 374 18.25 -12.8SuperCom SPCB ... ... ...dd 4.95 2.01 29 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 37 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 9 27.22 +1.9Supernus SUPN ... ... 44 50.05 29.95 602 46.95 +17.8supprt.cm rs SPRT ... ... ...dd 2.99 2.01 17 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 129 14.63 +9.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 164 16.40 +35.5Surmodic SRDX ... ... ...cc 40.30 22.35 32 37.05 +32.3SussxB SBBX .30f 1.0 25 32.85 19.75 45 30.50 +13.6SykesEnt SYKE ... ... 37 34.49 25.77 195 28.57 -9.2Symantec SYMC .30 1.1 14 34.20 24.93 3534 27.67 -1.4Synacor SYNC ... ... ...dd 3.95 1.35 102 1.85 -19.6Synalloy SYNL .13m .8 ...dd 17.35 10.30 4 16.90 +26.1Synaptics SYNA ... ... ...dd 64.54 33.73 559 42.98 +7.6Synchron SNCR ... ... 24 19.31 6.51 872 10.73 +20.0SyndaxP n SNDX ... ... ...dd 15.43 7.41 156 10.92 +24.7SyneosH h SYNH ... ... ...dd 61.10 31.10 662 39.20 -10.1tSynrgyPh SGYP ... ... ...dd 4.84 1.55 4885 1.49 -33.2Synlogic rs SYBX ... ... ...dd 23.00 8.76 58 13.13 +35.4Synopsys SNPS ... ... 51 94.80 70.55 643 86.07 +1.0Syntel SYNT 15.00e ... 14 29.37 15.88 486 28.99 +26.1Synthes rs SES ... ... ... 10.24 2.00 4 3.17 +11.6Sypris SYPR .08 5.6 ...dd 1.90 1.03 11 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 132 12.21 +25.5T -:T-MobileUS TMUS ... ... 23 68.88 54.60 12398 59.43 -6.4TAT Tch h TATT .34e 4.0 19 12.50 8.20 2 8.40 -20.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 31 17.88 -10.8TCP Cap TCPC 1.44 10.0 11 17.25 13.72 131 14.41 -5.7TD Ameritr AMTD .84 1.4 34 63.01 36.12 2385 58.87 +15.1tTDH Hld n PETZ ... ... ... 31.75 3.86 378 3.96 -29.8TESSCO TESS .80 4.5 52 24.85 12.15 25 17.80 -11.7TFS Fncl TFSL .68 4.6 50 17.27 14.32 222 14.91 -.2TG Thera TGTX ... ... ...dd 17.35 7.25 760 14.25 +73.8THL Credit TCRD 1.08 13.8 9q 10.25 7.72 55 7.84 -13.4TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 454 1.69 -32.7TPI Co n TPIC ... ... ... 26.00 15.26 138 22.86 +11.7TSR Inc TSRI ... ... 31 11.10 3.80 0 5.58 +7.3TTEC Hl TTEC .54f 1.7 31 43.75 29.70 67 32.20 -20.0TTM Tch TTMI ... ... 20 19.54 12.76 2294 14.20 -9.4Tabula n TRHC ... ... ...cc 42.79 11.59 288 42.16 +50.3TactSys n TCMD ... ... ...cc 37.88 18.25 116 34.91 +20.5Taitron h TAIT .10 7.3 ...dd 2.13 1.13 2 1.37 -18.5TakeTwo TTWO ... ... 64 129.25 62.72 2737 104.30 -5.0Talend n TLND ... ... ...dd 52.10 29.91 422 49.88 +33.1TandmD rs TNDM ... ... ...dd 12.20 2.14 947 7.79 +230.1TandyLthr TLF ... ... 11 9.05 6.79 16 7.40 -4.5Tantech n TANH ... ... ... 4.54 1.51 852 3.01 +16.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 68

Tapimmu n TPIV ... ... ... 4.41 2.58 66 2.99 -23.7Tarena TEDU .28e 2.8 4 21.70 9.78 76 10.13 -32.4TaylrDv TAYD ... ... 22 15.14 9.70 4 10.02 -25.3TechData h TECD ... ... 20 111.10 75.31 468 77.32 -21.1TechComm TCCO ... ... ...dd 15.40 2.30 13 4.40 -61.6TechTarg TTGT ... ... ... 22.44 8.75 212 20.72 +48.9Tecnoglass TGLS .56 6.5 57 10.93 5.50 5 8.61 +17.1Tecogen TGEN ... ... ... 4.17 2.05 37 3.29 +21.9Telenav TNAV ... ... ...dd 9.05 4.50 72 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 542 2.95 -18.7Tellurian rs TELL ... ... ...dd 13.74 6.45 580 9.68 -.6TenaxTh rs TENX ... ... ... 15.80 4.41 22 6.19 -36.8TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 292 11.10 -7.2TerritBcp TBNK .80 2.6 16 33.00 28.12 41 30.53 -1.1tTesaro TSRO ... ... ...dd 168.92 50.67 1117 50.54 -39.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 4614 299.92 -3.7TetraTc TTEK .40 .8 20 53.40 39.95 549 47.65 -1.0Tetraphase TTPH ... ... ...dd 8.75 2.05 369 3.25 -48.4TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.44 -.4TxCapBsh TCBI ... ... 24 102.90 69.65 496 98.75 +11.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4232 103.40 -1.0TexRdhse TXRH 1.00f 1.6 35 64.96 44.29 2058 63.52 +20.6tThe9Ltd NCTY ... ... ... 1.68 .35 198 .35 -46.1TherapMD TXMD ... ... ...dd 7.01 3.50 4431 5.76 -4.6TherpxBio n TRPX ... ... ... 7.74 4.17 16 4.29 -19.7TheravBio TBPH ... ... ...dd 43.44 21.27 255 24.43 -12.4TheStreet TST .10 5.9 3 2.03 .75 65 1.69 +16.61347PrpIns PIH ... ... 43 8.50 6.55 3 6.80 -6.21347PrIn pf PIHPP ... ... ... 25.10 24.15 0 24.51 +.4TiGenix n TIG ... ... ... 48.00 15.54 1 42.40 +85.2TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.14 +1.2TileShop TTS .20 ... 29 22.05 5.15 941 6.60 -31.3TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 7 32.40 +22.0tTintri n TNTR ... ... ... 7.75 1.11 888 1.00 -80.4Tiptree TIPT .12 1.9 19 7.24 5.35 4 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 104 19.42 -8.3tTitanPh rs TTNP ... ... ... 3.05 .90 124 .88 -34.0TivityHlth TVTY ... ... 22 48.50 29.95 648 35.80 -2.1Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1286 13.70 -12.2Tocagen n TOCA ... ... ... 17.95 8.60 152 9.17 -10.5TonixPh rs TNXP ... ... ...dd 5.00 2.75 388 3.15 -8.7TopImage TISA ... ... ...dd 1.75 .95 68 1.11 -2.6Torchlght TRCH ... ... ...dd 1.81 .95 154 1.21 -9.7TowerSemi TSEM ... ... 13 36.69 21.06 447 26.53 -22.2sTownSprts CLUB ... ... ...dd 9.50 3.80 170 9.55 +72.1TowneBank TOWN .56 1.9 ... 35.30 27.85 85 30.10 -2.1TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.55 -23.9TractSupp TSCO 1.08 1.6 21 82.68 49.87 1745 67.76 -9.4TradDsk A n TTD ... ... ... 67.30 36.87 978 49.45 +8.1TrnWEnt TWMC ... ... 3 3.10 .95 2 1.25 -31.5TransAct TACT .36 3.0 28 15.80 8.15 52 12.10 -8.7Transcat TRNS ... ... 27 17.45 11.60 1 16.35 +14.7sTransGlb TGA .20 10.9 ...dd 1.85 1.07 180 1.83 +27.2TravelCtrs TA ... ... ...dd 6.35 2.95 72 3.65 -11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 3 24.37 -3.5TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 11 24.15 -4.2Travelct 30 TANNZ 2.00 8.2 ... 25.78 17.00 13 24.29 -2.8sTravelzoo TZOO ... ... 46 11.55 5.75 348 12.45 +93.0TrmntMtg n TRMT ... ... ... 17.94 12.54 7 12.60 -14.2Trevena TRVN ... ... ...dd 3.64 1.34 323 1.81 +13.1TriCoBsh TCBK .68 1.8 21 43.80 33.36 116 37.39 -1.2TrilliumTh TRIL ... ... ... 13.30 4.15 94 5.88 -19.0TriMas h TRS ... ... 20 28.85 20.05 95 27.10 +1.3Trimble TRMB ... ... 50 45.70 33.83 1451 34.60 -14.9TrinityBio TRIB .88 18.9 5 6.54 4.22 39 4.65 -8.8TripAdvis TRIP ... ... 80 50.95 29.50 1711 37.53 +8.9TriStCap TSC ... ... 18 25.80 20.30 104 25.15 +9.3TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 3 26.41 +1.9TriumphBc TBK ... ... 22 44.05 20.50 145 38.75 +23.0tTrivago n TRVG ... ... ... 24.27 4.31 1579 4.31 -37.0Tronc TRNC ... ... 24 24.74 10.80 85 18.27 +3.9Trovagne h TROV ... ... ...dd 1.63 .24 596 .28 -8.8TrueCar TRUE ... ... ...dd 21.75 8.88 7173 9.95 -11.2tTruettHrst THST ... ... ...dd 2.33 1.60 1 1.32 -36.2Trupanion TRUP ... ... ...dd 37.13 15.66 540 27.58 -5.8TrstNY TRST .26 3.0 17 9.70 7.25 221 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 411 31.57 -.9T2 Biosys TTOO ... ... ...dd 7.54 2.50 428 5.97 +44.9Tucows grs TCX ... ... 48 71.75 49.70 40 62.75 -10.4TuesMrn TUES ... ... ...dd 4.10 1.60 222 3.50 +27.3Tuniu TOUR ... ... ...dd 9.88 5.81 126 6.42 -16.3sTurtleBc rs HEAR ... ... ... 5.75 1.64 1329 5.26 +190.321stCFoxA FOXA .36 1.0 17 39.13 24.81 6773 36.57 +5.921stCFoxB FOX .36 1.0 15 38.56 24.30 1531 36.12 +5.921Vianet VNET ... ... 16 9.59 4.17 196 5.18 -35.1TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 25 21.98 -17.3TwoRvrBc TRCB .18 1.0 20 20.75 15.71 8 17.22 -5.02U TWOU ... ... ...dd 91.00 39.58 391 81.01 +25.6TymeTch n TYME ... ... ...dd 9.50 2.01 64 2.27 -64.4U -:US AutoPts PRTS ... ... 3 4.13 1.72 209 1.81 -28.2tUS Concrte USCR ... ... 80 86.35 56.68 999 56.85 -32.0US Gld rs USAU .21e ... ... 5.66 1.05 62 1.36 -16.6sUFP Tch UFPT ... ... 28 33.50 25.88 21 33.90 +21.9UMB Fn UMBF 1.16 1.5 21 78.27 62.27 150 76.91 +6.9USEcology ECOL .72 1.4 39 59.70 44.50 62 53.20 +4.3USGlobInv GROW .03 1.1 ... 7.49 1.25 48 2.76 -29.2USA Tc pf USATP ... ... ... 28.26 20.75 1 22.50 -10.5USA Tech h USAT ... ... ... 10.10 4.25 338 8.90 -8.7USA Trk USAK ... ... ...dd 29.15 5.73 146 24.34 +34.3UTStarcm UTSI ... ... 29 6.51 1.97 12 4.86 -13.7Ubiquiti UBNT .17 .2 23 82.30 45.71 184 71.71 +1.0UltaBeauty ULTA ... ... 34 314.86 187.96 923 250.62 +12.1UltimSoft ULTI ... ... ...cc 257.93 181.59 337 242.76 +11.2UltraClean UCTT ... ... 7 34.59 15.36 816 17.64 -23.6UltPetro n UPL ... ... ... 12.39 2.36 2244 2.46 -72.8Ultragenyx RARE ... ... ...dd 71.99 41.67 359 52.41 +13.0Ultralife ULBI ... ... 25 10.95 5.45 43 8.85 +35.1Umpqua UMPQ .80f 3.4 23 24.73 16.76 2019 23.68 +13.8UniQure QURE ... ... ... 32.71 4.72 249 29.85 +52.4UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.70 -9.9UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 352 38.47 +6.4UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 51.60 -2.5UnBnOH UBCP .52 3.9 19 14.00 11.33 1 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.20 UBSI UBSI 1.36 4.0 22 41.45 31.70 600 34.25 -1.4UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 15 25.75 +25.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 449 32.10 +14.1UCmntyFn UCFC .24 2.4 18 10.70 7.81 44 10.21 +11.8UtdFnBcp UBNK .48 2.9 15 19.35 15.47 125 16.66 -5.6UtdFire UFCS 1.12 2.2 87 50.84 38.95 76 50.30 +10.4UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 36 19.06 +10.5UtdNtrlF UNFI ... ... 15 52.69 29.53 226 44.69 -9.3USecBcCA UBFO .36 3.2 24 11.65 8.10 12 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .60 22 1.16 -22.7USLime USLM .54 .7 21 101.40 70.56 7 74.40 -3.5UtdTherap UTHR ... ... 7 152.55 106.30 353 111.67 -24.5UtdGrdian UG 1.42e 7.9 27 21.33 13.75 5 17.92 -3.1UnitGrp UNIT 2.40 13.4 69 27.78 13.81 2664 17.95 +.9UnityBcp UNTY .28f 1.3 17 24.25 15.35 4 21.90 +10.9UnivDisp OLED .24f .3 52 209.00 86.85 935 89.75 -48.0UnvElc UEIC ... ... 32 72.50 41.95 93 47.50 +.5UnivFor s UFPI .35e 1.1 18 39.58 25.93 440 32.46 -13.7UnvLogist ULH .42f 1.9 16 25.65 12.55 34 22.10 -6.9UnvStainls USAP ... ... 65 31.20 16.77 60 28.62 +33.6UnivstPa UVSP .80 2.8 17 32.35 26.61 93 28.70 +2.3UnumTh n UMRX ... ... ... 12.70 10.15 96 11.10 -.1UplandSoft UPLD ... ... ...dd 31.70 18.09 64 27.50 +27.0UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.93 +4.1UrbanOnD UONEK ... ... ... 3.05 1.35 48 1.90 +8.6UrbanOut URBN ... ... 24 40.94 16.19 1934 39.63 +13.0UrogenP n URGN ... ... ... 66.38 13.01 50 57.27 +53.9UtahMed UTMD 1.08 1.1 ... 109.65 61.55 33 102.45 +25.9V -:tVBI Vac n VBIV ... ... ... 5.10 3.04 96 3.13 -26.7VEON VEON .28e 10.4 ... 4.47 2.20 2730 2.68 -30.2VOXX Intl VOXX ... ... 5 9.00 4.64 59 4.90 -12.5VSE Corp s VSEC .28 .5 19 59.90 40.07 128 51.77 +6.9Valerits hn VLRX ... ... ... 7.20 1.19 736 1.74 -38.9ValueLine VALU .76 4.0 18 22.58 13.26 1 18.97 -2.0VanE GenD GNRX ... ... ...q 64.65 53.83 19 56.81 -4.2VanE VecBi BBH ... ... ...q 136.83 113.36 19 115.69 -7.2VandaPhm VNDA ... ... ...dd 20.40 11.90 485 14.15 -6.9VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 57 66.38 -.9VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 33 65.22 -1.6tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 227 76.62 -4.5V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.51 229 61.24 +1.2tVanShTTr VGSH .79a 1.3 ...q 60.93 59.80 183 59.75 -.9tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 761 77.94 -1.7tVanTotBd n VTC 2.43 3.0 ... 88.99 81.13 9 81.02 -4.7VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 78 121.96 -.7VanR2KGr VTWG .84e .6 ...q 146.37 116.79 20 139.57 +3.0VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 2 107.85 -1.6VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 32 123.75 +1.2VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 53 140.77 +2.0VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 106 62.16 -2.8VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 33 105.05 -3.2VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 14 121.83 -.5VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 357 51.09 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 173 88.14 -7.9VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 46 72.84 -6.6tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 1013 83.30 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 950 48.81 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 781 54.58 +.4VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 559 56.68 -.2VantEng n VEAC ... ... ... 9.95 9.62 1 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 171 36.74 -8.5Varonis VRNS ... ... ...dd 68.25 31.35 785 67.30 +38.6VascoDta VDSI ... ... 65 15.75 11.05 122 15.65 +12.6VascuBio VBLT ... ... ... 9.05 2.01 33 2.23 -68.7Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.20 -16.5VeecoInst VECO ... ... ...dd 34.25 10.85 567 15.60 +5.1VBradley VRA ... ... 20 12.83 6.99 247 11.02 -9.5Veracyte VCYT ... ... ...dd 9.80 5.23 88 6.13 -6.1Verastem VSTM ... ... ...dd 5.71 1.92 606 4.19 +36.5Vericel VCEL ... ... ...dd 13.59 2.35 853 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 221 42.20 +.8Verisign VRSN ... ... 32 127.24 87.55 749 117.94 +3.1Verisk VRSK ... ... 37 108.58 75.60 1315 106.69 +11.1Veritex VBTX ... ... 25 29.69 23.84 98 29.12 +5.5Veritone n VERI ... ... ... 74.92 7.76 213 19.34 -16.6Vermillion VRML ... ... ...dd 2.10 .88 54 1.35 -30.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 17.24 +45.2Versartis VSAR ... ... ...dd 22.10 1.45 218 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 94 1.20 +26.3VertxPh VRTX ... ... ...cc 178.25 113.66 1649 152.48 +1.7Veru Inc VERU ... ... ...dd 3.00 .90 171 1.92 +68.4ViaSat VSAT ... ... ...dd 80.26 57.75 422 63.48 -15.2ViacomA VIA .80 2.2 8 44.95 28.20 73 35.65 +2.1ViacomB VIAB .80 2.7 6 44.12 22.13 2684 29.96 -2.8Viavi VIAV ... ... 19 11.89 8.34 3106 9.31 +6.5Vical rs VICL ... ... ...dd 3.70 1.32 52 1.48 -19.1Vicor VICR ... ... ... 37.45 16.30 326 34.80 +66.5VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.15 -1.6Vict500VW CFA .44e .9 ...q 52.01 42.35 32 48.58 -.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 10 44.52 -1.4Vict500EV CFO .47e 1.0 ...q 52.03 42.35 86 48.58 -.5VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.78 -1.3VictDevVol CIZ .01j ... ...q 39.92 31.24 15 35.20 +.3VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 51 45.36 -2.3VictSCVol CSA .16e ... ...q 49.00 40.61 4 45.59 -1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 0 40.54 -.3VicEmMkt CEZ ... ... ... 31.99 27.33 0 29.21 -1.5VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.12 -2.6VictIntHiD CID .33e ... ...q 38.00 33.68 2 35.70 -1.4VictCap n VCTR ... ... ... 13.50 10.05 57 11.06 -4.7ViewRay n VRAY ... ... ... 10.64 4.40 354 7.48 -19.2VikingTh n VKTX ... ... ...dd 7.36 .88 518 4.04 -.5VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 65 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 23 27.19 +18.6ViperEnPt VNOM 1.92f 6.6 33 29.82 14.76 1236 29.05 +24.5VirTra n VTSI ... ... ... 7.36 4.75 2 5.20 -17.5Virco VIRC .06 1.4 ... 6.05 3.92 3 4.20 -16.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 349 36.05 +97.0VirtusInv VRTS 1.80 1.6 16 135.90 97.60 73 115.10 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 1 99.01 -1.9Virtusa VRTU ... ... 61 52.88 25.72 364 48.84 +10.8VistaGn n VTGN ... ... ... 2.65 .69 810 1.04 -6.6Visteon s VC ... ... 24 140.64 91.20 349 123.64 -1.2VitalThera VTL ... ... ...dd 7.30 2.25 118 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 163 3.46 -30.4Vivopwr n VVPR ... ... ... 4.72 1.25 0 1.25 -56.9Vivus VVUS ... ... 2 1.38 .33 9778 .54 +7.4Vodafone VOD 1.77e 6.1 ... 32.75 26.13 1943 29.13 -8.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 251 18.93 +14.0 vTvThera n VTVT ... ... ...dd 8.40 .65 754 1.71 -71.5Vuzix VUZI ... ... ...dd 11.40 4.10 235 6.20 -.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 42 131.95 +11.8WMIH WMIH ... ... ...dd 1.61 .60 394 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 104 50.55 +5.6WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 0 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 15.86 +2.4WalgBoots WBA 1.60 2.4 14 86.87 61.74 5055 65.42 -9.9WashFed WAFD .68 2.1 15 37.70 29.80 457 31.95 -6.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 51 56.70 +6.5WaterstnF WSBF .48a 2.8 17 20.40 16.60 87 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 140 44.10 +25.6WaysideT WSTG .68 4.9 6 21.75 12.60 0 13.80 -17.4Web.com WEB ... ... 7 25.95 17.20 260 18.75 -14.0WeiboCorp WB ... ... ... 142.12 53.76 933 115.50 +11.6WelleslyBc WEBK .20 .6 26 33.25 25.00 1 32.25 +8.6Wendys Co WEN .34f 2.0 18 17.75 13.57 4362 16.73 +1.9WernerEnt WERN .28 .8 24 43.95 25.15 633 34.10 -11.8Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 194 44.11 +8.5WestBcp WTBA .80f 3.3 16 28.00 20.90 17 24.50 -2.6WAmBcp WABC 1.60 2.9 28 64.26 49.38 129 56.06 -5.9WestellT rs WSTL ... ... ...cc 4.60 2.48 42 3.05 -18.7WDigital WDC 2.00 2.5 9 106.96 76.59 4510 79.79 +.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 77 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 255 2.36 -37.2WestwtrRs WWR ... ... ... 1.77 .50 101 .55 -49.1WeycoGp WEYS .88 2.4 24 37.79 26.51 10 36.48 +22.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.3 ... 24.76 12.58 1 15.75 -28.0Wheelr pfD WHLRD 2.19 13.7 ... 25.70 14.66 50 16.00 -20.4Wheeler rs WHLR 1.36 36.6 ...dd 13.52 3.25 65 3.72 -62.7WhiteHFin WHF 1.42 11.1 8 15.05 10.92 19 12.84 -4.3WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 25.67 +.3Wilhelmina WHLM ... ... 28 8.73 5.58 1 6.90 +6.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 196 12.90 +1.6WillmValV WVVI ... ... 22 8.86 7.70 16 8.32 +.8WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 49 29.09 +21.5WillisLFn WLFC ... ... 13 36.70 22.51 12 32.41 +29.8WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 560 148.55 -1.4Windstm rs WIN .60 41.1 ...dd 5.57 1.28 1365 1.46 -21.1Wingstop n WING .28a .6 68 52.00 28.28 686 48.98 +25.7Winmark WINA .60f .5 23 144.10 121.20 2 131.10 +1.3WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 426 91.04 +10.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 4 26.86 -3.9sWisdTrMdE GULF 1.10e 5.6 ...q 19.78 16.43 3 19.60 +11.3WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.63 -3.1WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 104 40.13 -3.1WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 19 84.54 -1.9tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.12 2 70.24 -3.9WisdomTr WETF .12 1.1 30 13.41 7.87 2180 10.45 -16.7WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 40 26.43 -3.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 143 43.94 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 21 48.03 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 168 24.04 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 13 31.96 -.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 7 45.69 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 3 25.30 -6.1Wix.com WIX ... ... ... 89.95 50.90 363 81.50 +41.6Woodward WWD .57 .8 26 89.30 65.22 287 72.05 -5.9Workday WDAY ... ... ...dd 140.00 80.76 880 125.62 +23.5Workhrs rs WKHS ... ... ...dd 4.89 1.90 73 2.85 +11.3WldAccept WRLD ... ... 14 121.17 51.15 87 104.04 +28.9WrightMed WMGI ... ... ...dd 30.59 19.04 648 19.83 -10.7WrightM rt WMGIZ ... ... ... 1.77 1.25 1.35 -10.6Wynn WYNN 3.00f 1.6 53 203.63 119.17 2863 191.85 +13.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 36 .78 -51.9XOMA rs XOMA ... ... ...dd 37.25 5.86 47 24.45 -31.3XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 20 4.80 +21.8XcelBrnds XELB ... ... 13 5.00 2.00 11 3.00 -9.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2413 46.65 -3.0Xcerra XCRA ... ... ... 13.29 9.05 462 12.04 +23.0Xencor XNCR ... ... ...dd 34.63 18.55 359 29.37 +34.0tXeneticB n XBIO ... ... ... 4.84 1.75 9 1.72 -10.2XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 85 6.20 +119.5Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1836 64.53 -4.3Xperi XPER .80 3.5 ...dd 35.40 16.70 333 23.15 -5.1XploreTch XPLR ... ... 79 4.20 1.54 16 3.17 +11.6XpressSp rs XSPA ... ... 1 1.95 .56 183 .62 -54.6XspandPr n XSPL ... ... ... Xunlei Ltd XNET ... ... ... 27.00 3.11 480 13.16 -14.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 548 8.25 -42.6YY Inc YY ... ... 6 142.97 48.35 700 96.67 -14.5Yandex YNDX ... ... 84 44.49 24.94 3488 33.63 +2.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 145 7.70 +2.9Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 116 1.74 -1.7YintechIn n YIN .36e 4.1 ... 15.93 8.50 11 8.83 -7.6YogaWks n YOGA ... ... ... 5.85 1.98 5 2.37 -16.3YorkWater YORW .67 2.1 32 39.86 27.45 18 32.55 -4.0Youngevt n YGYI ... ... ... 7.00 3.44 11 3.60 -12.8YulongE rs YECO ... ... ... 9.00 1.25 5 3.09 +14.4ZK Intl n ZKIN ... ... ... 16.00 6.01 6 6.72 -31.4Zafgen ZFGN ... ... ...dd 10.00 3.21 38 6.81 +47.4Zagg ZAGG ... ... 22 23.70 6.83 332 11.35 -38.5ZaiLab n ZLAB ... ... ... 35.74 17.86 50 18.73 -11.8Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 12 4.08 +5.2ZealndPh n ZEAL ... ... ... 20.37 12.45 3 14.98 +10.1ZebraT ZBRA ... ... ...cc 148.71 92.66 334 136.78 +31.8ZillowA s ZG ... ... ...cc 59.73 37.96 537 49.56 +21.6ZillowC n Z ... ... ... 59.99 37.68 2286 49.72 +21.5ZionO&G ZN ... ... ...dd 6.90 1.29 821 4.14 +91.7ZionsBcp ZION .72e 1.3 18 57.29 38.43 2103 55.05 +8.3ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 708 4.31 +4.1Zix Corp ZIXI ... ... 35 6.67 3.82 422 5.19 +18.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 403 40.15 +.2ZosanoP rs ZSAN ... ... ... 35.40 4.05 734 4.17 -59.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.51 AB Government Money ... 1.51 AB Government Money ... 1.51 AIM MMCshRes 21 1.21 AIMMMInv 21 1.36 AIM Premier Portfoli 16 1.85 AIM Premier Tax Exem 10 1.54 AIM Premier U.S. Gov 21 1.59 AIM Short Term Invts 42 1.62 AIM Short Term Invts 12 1.51 AIM Short Term Invts 12 1.79 AIM Short Term Invts 15 1.85 AIM Short Term Invts 26 1.61 AlBernExRK p ... 1.46 AllBrnExRsv I ... 3.58 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 25 1.61 AmC CapPr 49 1.24 AmC Prime 33 1.42 AmCentUSGv 47 1.32 AmCPrime t 33 1.17 American Century Pri 33 .67 BBH MM Inst 35 1.42 BBH MMkt 35 1.16 BLFMuniDlr 25 1.26 BMOGov I p 11 1.54 BMO Gov Y 11 1.29 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.76 BMO Prime Y 12 1.51 BNY Mellon Governmen 13 1.22 BNYMellon M 13 1.47 BNY Mellon National 13 1.17 BR TFdCsMg 30 1.06 BL FedTrDlr 41 1.31 BLFTrCsMg 54 1.08 BLFT Adm 30 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.34 BLFedFdPCS p 35 1.08 BLFFedFnd 35 1.59 BRInst 23 1.80 BLFCASel p 9 .68 BLFedFdSel p 35 .76 BLMunFdSel 25 .71 BLFTempFdSel 30 1.15 BlackRock Liquidity 35 1.55 BlackRock Liquidity 41 1.16 BlackRock Liquidity 35 1.19 BlackRock Liquidity 54 1.18 BlackRock Liquidity 7 .76 BlackRock Liquidity 30 1.16 BlackRock Liquidity 41 1.06 BlackRock Liquidity 35 1.09 BlackRock Liquidity 54 .75 BlackRock Liquidity 30 1.52 BlackRock Liquidity 30 .73 BLF FedTr 41 1.56 BLF TrsTr 54 1.58 BLFTrsTrDlr 54 1.33 BLFT FundDlr 30 1.31 BLFMunCsh 11 1.23 BRInvest 23 1.44 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.07 BRSvc 23 1.53 BLFTempFdPCS 30 1.37 BRLiqTrsTAd 54 1.48 BLFM MuniCsh 11 1.48 BLF TempFd 30 1.87 BLFTmpDlr 30 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 41 1.46 BLCAMunPC p 9 1.00 BlkrkLqTmpAd 30 1.77 BRLiqTmpCR 30 1.47 BLMuAdm 25 1.41 BLF TmpCsh 28 1.87 BLFT TrFund 30 1.56 BLFedAdm 35 1.49 BLMuCshMg 25 1.00 BLFTmCshMg 30 1.37 CNIGovtA p 22 .98 California Tax-Free 29 1.14 CapResFd p 37 1.10 Cash Account Tr, Gov 33 1.43 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .79 Cash Account Trust: 26 .42 Cash Acct Tr: Govt & 33 1.56 Cash Acct Tr: Tax Ex 26 1.17 Cash Acct Tr: Tax Ex 26 1.36 Cash Acct Tr: Tax Ex 26 1.40 CashMgtInst 30 1.49 CashResInst 30 1.55 CavanalCshAd 22 1.12 Cavanal Hill Governm 22 1.44 Cavanal Hill Governm 22 1.49 Cavanal Hill Governm 22 1.41 Cavanal Hill U.S. Tr 20 1.43 Cavanal Hill U.S. Tr 20 1.51 Cavanal Hill U.S. Tr 20 1.31 CavanalTrAdm 20 1.01 CitiznSelTreA 54 1.58 CitiznSelTreB 54 1.38 CityNaRoGv p 22 .83 CityNRochGv 22 1.28 Columbia Government 27 1.21 Columbia Government 27 1.22 Columbia Government 27 1.22 Columbia Government 27 1.38 Columbia Government 27 1.22 ColumbiaA 27 1.22 Columbia Z 27 1.22 DWSMSerMgd 30 1.66 DWSMSerInst 30 1.66 DWS MMkt 20 1.45 DWS Variable NAV Mon 18 2.05 DavisGvtA 53 .01 Deutsche Money Marke 20 1.25 Deutsche Money Marke 20 .48 Deutsche Money Marke 20 1.45 DryBasic 22 1.55 DryInsPfGHm 12 1.60 DryInsPfGvP 12 1.35 DryTrsAgcyC 14 1.30 DryResInst 12 1.65 Dreyfus Cash Mgmt Ad 32 1.82 Dreyfus Cash Mgmt In 32 1.92 Dreyfus Cash Mgmt In 32 1.67 Dreyfus Government S 32 1.15 Dreyfus Government S 32 1.30 Dreyfus Government S 32 1.45 Dreyfus Government S 32 1.54 Dreyfus Govt Cash Mg 13 1.60 Dreyfus Govt Cash Mg 13 1.35 Dreyfus Govt Cash Mg 13 1.50 Dreyfus Govt Cash Mg 13 1.20 Dreyfus Institutiona 54 1.63 Dreyfus Institutiona 20 1.81 Dreyfus Institutiona 46 1.27 Dreyfus Institutiona 46 1.52 Dreyfus Institutiona 14 1.60 Dreyfus Instl Prefer 20 1.75 Dreyfus Liquid Asset 26 1.41 Dreyfus Liquid Asset 26 1.00 Dreyfus Municipal Ca 12 1.36 Dreyfus Municipal Ca 12 1.12 Dreyfus New York Mun 19 1.42 Dreyfus New York Mun 19 1.17 Dreyfus Prime Money 49 1.85 Dreyfus Tax Exempt C 8 1.45 Dreyfus Tax Exempt C 8 1.22 Dreyfus Treasury Cas 23 1.54 Dreyfus Treasury Cas 23 1.29 Dreyfus Treasury Cas 23 1.44 Dreyfus Treasury Cas 23 1.15 Dreyfus Treasury Sec 46 1.55 Dreyfus Treasury Sec 46 1.30 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 13 1.60 DryfLA 26 1.10 DryInTrAgcHm 14 1.55 DryTrPmCsh I 46 1.56 DryfGenTrPrA 35 .68 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.85 FIMMDomII 16 1.70 FIMMDomIII 16 1.60 FIMMGov I 24 1.58 FIMMGovII 24 1.43 FIMMGovIII 24 1.33FIMM Government Port 24 1.62 FIMMMMkt I 21 1.93 FIMMMMktII 21 1.78 FIMMMMktIII 21 1.68 FIMMTrOnlyII p 37 1.39 FIMMTrOnly3 37 1.29 FIMMTrOnly I 37 1.54 FIMM Treasury Only P 37 1.58 FIMM Treasury Portfo 37 1.59 FIMMTry I 37 1.55 FIMMTryII 37 1.40 FIMMTryIII 37 1.30 FedCAMuniII 28 1.03 FedCAMunCS p 28 .68 FedCAMunCap 28 1.33 FedGovOblCp 33 1.45 FedGovOb IS 33 1.56 FedGovOblSv 33 1.33 FedMMEagle 37 1.64 FedNYMun WS 40 1.40 FedPAMu WS 20 1.29 FedPrCshObCp 30 1.72 FedPrVlObSv 3 1.66 FedPrVlOblCp 3 1.81 FedPrVluObl 3 1.91 FedPrCshOblIS 30 1.82 FdPrCshObSv 30 1.57 FedPriOb IS 35 1.91 FedPrObSvc 35 1.71 FedTrstUSTr 26 1.52 FedTrsOb IS 23 1.56 FedTreasObSv 23 1.31 FedTrsOblCp 23 1.46 FedUSTCshSv 47 1.29 FedUSTrsIns 47 1.54 FedVaMuCsCS p 19 .80 Federated Government 33 .60 Federated Government 45 1.22 Federated Government 31 .88 Federated Government 31 .47 Federated Government 31 .48 Federated Government 31 .88 Federated Government 33 .91 Federated Government 33 .71 Federated Government 33 1.60 Federated Institutio 6 1.58 Federated Institutio 37 1.59 Federated Institutio 37 1.74 Federated Institutio 35 1.86 Federated Institutio 37 1.84 Federated Municipal 33 1.02 Federated Municipal 33 1.25 Federated Municipal 33 .78 Federated Municipal 33 .90 Federated Prime Cash 30 .88 Federated Prime Cash 30 1.03 Federated Prime Cash 30 1.12 Federated Prime Cash 30 1.32 Federated Prime Cash 30 1.51 Federated Treasury O 23 1.29 Federated Trust for 26 .82 Federated Trust for 26 .67 FedMstr 22 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.44 Fidelity California 18 1.19 Fidelity Domestic Po 16 1.80 Fidelity Flex Govern 13 1.75 Fidelity Government 26 .80 Fidelity Government 26 1.05 Fidelity Government 26 1.43 Fidelity Government 26 1.50 Fidelity Government 26 1.07 FidGovPortS 24 1.53 Fidelity Insti Money 21 1.97 Fidelity Insti Money 16 1.89 Fidelity Insti Money 16 1.36 Fidelity Insti Money 37 1.05 Fidelity Insti Money 37 1.04 Fidelity Investments 18 1.91 Fidelity Investments 18 1.82 Fidelity Investments 18 1.62 Fidelity Investments 18 1.72 Fidelity Investments 18 1.87 FidCashRes 25 1.38 FidSpGov 26 1.33 FidSpMM 22 1.68 FidSpUSTr 37 1.30 FidMMPortS 21 1.88 Fidelity Massachuset 22 1.46 Fidelity Massachuset 22 1.21 Fidelity Money Marke 22 1.80 Fidelity New Jersey 50 1.46 Fidelity New Jersey 50 1.21 Fidelity New York AM 22 1.47 Fidelity New York AM 22 1.22 Fidelity SAI Municip 29 1.58 Fidelity Series Gove 24 1.75 Fidelity Tax-Exempt 38 1.38 Fidelity Treasury Mo 32 1.32 Fidelity Treasury On 37 1.49 FidTrPortsS 37 1.50 FidTrsyCR 32 .79 FidTryDly M 32 1.04 FstAmTrObD 29 1.12 FstAmGvObA p 22 .97 FstAmPrObY 17 1.54 FstAmTrObA p 29 .97 FstAmTrObY 29 1.27 First American Gover 22 1.58 First American Insti 17 1.86 First American Treas 29 1.58 First American U.S. 46 1.51 First American U.S. 46 1.11 First American U.S. 46 .96 First American U.S. 46 1.26 FsAmGvObII 22 1.42 FstAmTrObII 29 1.42 FsAmISTrII 46 1.41 FstAmPrObZ 17 1.85 FstAmPrObl 17 1.59 FsAmPrObII 17 1.69 FstAmTrObZ 29 1.54 FstAmTreResA 29 .78 Gabelli U.S. Treasur 54 1.61 Gabelli U.S. Treasur 54 1.62 GabelliUST 54 1.61 GartmrMMPr 37 1.17 GnCAMuB 7 .83 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 32 .94 GeneralB p 32 1.00 General Government S 32 1.22 GnGovB p 32 .74 General Money Market 32 1.42 General Municipal Mo 9 1.14 General Treasury Sec 35 .95 General Treasury Sec 35 1.12 General Treasury and 28 .76 GnMMkt 32 1.24 Goldman Sachs Fds, F 34 1.48 Goldman Sachs Fds, F 34 1.55 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 35 1.76 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 27 1.11 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 24 1.50 Goldman Sachs Financ 24 1.10 Goldman Sachs Financ 24 1.35 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.07Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 34 1.08 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 27 1.58 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 24 1.57 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 24 1.45 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 27 1.46 Goldman Sachs Financ 34 1.43 Goldman Sachs Financ 36 .92 Goldman Sachs Financ 36 .77 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 34 .94 Goldman Sachs Financ 34 .78 Goldman Sachs Financ 34 1.23 Goldman Sachs Financ 24 .95 Goldman Sachs Financ 24 .80 Goldman Sachs Financ 24 1.25 Goldman Sachs Financ 35 1.66 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 .81 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 38 1.36 Goldman Sachs Financ 38 1.21 Goldman Sachs Financ 38 1.66 Goldman Sachs Financ 35 1.21 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 27 .61 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 34 1.08 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.23 Goldman Sachs Financ 34 1.48 Goldman Sachs Financ 34 .78 Goldman Sachs Financ 34 1.43 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 34 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .49 Goldman Sachs Invest 12 1.24 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 45 1.27 GovObTR 33 1.07 GovTxMgIS 45 1.52 Government Fund Clas 47 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 31 .73 HSBC U.S. Government 29 1.49 HSBC U.S. Government 29 1.60 HSBC U.S. Government 29 1.54 HSBC U.S. Government 29 1.56 HSBC U.S. Treasury M 30 1.46 HSBC U.S. Treasury M 30 1.21 HSBC U.S. Treasury M 30 1.57 HSBC U.S. Treasury M 30 1.53 HSBC U.S. Treasury M 30 1.55 HSBCUSGov A 29 1.09 HSBCUSGov D 29 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 27 1.36 ING MM I 27 1.36 Invesco Government M 21 1.57 InvescoA5 21 1.21 InvescoC5 p 21 .46 Invesco Tax Exempt C 12 .77 Invesco Tax-Exempt C 12 .80 Investor Cash Tr, Tr 49 1.56 Investor Tax-Exempt 12 1.39 Investor Tax-Exempt 12 .99 Investor Tax-Exempt 12 1.24 Investor Tax-Exempt 12 1.46 Investor Tax-Exempt 12 1.34 Investor Tax-Exempt 12 .84 Investor Tax-Exempt 12 .69 Investor Tax-Exempt 12 1.14 InvCshTrTrs 49 1.64 Investors Cash Tr, T 49 1.18 Investors Cash Trust 49 1.61 Ivy Cash Management 20 .44 Ivy Cash Management 20 .45 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.04 IvyMM B 13 .11 JPMGvMMAg 29 1.51 JPMLqAsR 20 1.36 JPMGvPrem 29 1.32 JPMGvCap 29 1.59 JPMTrPlInv 19 1.26 JPMTrPlRs 19 1.07 JPMorg100 Agcy 46 1.45 JPM100 SecP 46 1.26 JPM100 TrInst 46 1.50 JPMorgan100 46 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.13 JPMorFedAgcy 29 1.46 JPMorgFedPr 29 1.27 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.58 JPMMuMorg 6 1.20 JPMNYMuR p 6 1.06 JPMorgPrm 20 1.53 JPMorgPrAgcy 20 1.79 JPMorgPrmPr 20 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 46 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 46 1.53 JPMorgan California 6 1.27 JPMorgan California 6 .67 JPMorgan California 6 1.02 JPMFedInst 29 1.51 JPMorgan Institution 6 1.55 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.58 JPMorgan Institution 6 1.50 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.09 JPMorgan Municipal M 6 1.53 JPMorgan Municipal M 6 .74 JPMorgan New York Mu 6 1.31 JPMorgan New York Mu 6 .71 JPMorgan New York Mu 6 1.06 JPMPrInst 20 1.84 JPMPrRsv 20 1.35 JPMorgan Prime Money 20 1.89 JPMorgan Prime Money 20 1.87 JPMorgan Prime Money 20 1.08 JPMorgan U. S. Treas 19 1.62 JPMorgan U.S. Govern 29 1.07 JPMorgan U.S. Govern 29 .77 JPMorgan U.S. Govern 29 .72 JPMorgan U.S. Govern 29 1.47 JPMorgan U.S. Treasu 19 1.59 JPMorgan US Governme 29 1.27 Liquid Assets Portfo 15 .98Liquid Assets Portfo 15 1.65 Liquid Assets Portfo 15 1.30 Liquid Assets Portfo 15 1.77 MainStay A 23 1.30 MainStay B 23 1.07 MainStay Money Marke 23 1.07 MainStay Money Marke 23 1.07 ManagersMM 29 1.62 Maryland Tax-Free Mo 30 1.24 Maryland Tax-Free Mo 30 1.17 Meeder Institutional 31 1.80 MeederRetl 32 1.50 ML CMAMn 38 1.19 ML CMATr 49 1.15 MilestnTOInst 28 1.48 MilestnTOInv 28 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.59 MMktGS4 44 1.34 MMktProFdInv 30 .78 MMktProFdSvc 30 .28 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 24 1.31 NorthInstGovSel 39 1.52 Northern 28 1.69 NorthernGvSl 38 1.37 Northern Institution 7 1.51 Northern Institution 43 1.50 Northern Institution 39 1.52 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 69

Northern Institution 39 1.52 NorthInstTreas 41 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.16 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 46 1.19 Oppenheimer Institut 44 1.67 Oppenheimer Institut 44 1.62 Oppenheimer Institut 44 1.60 OppMMFd A 46 1.19 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.53 PIMCO Government Mon 9 1.63 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.45 PNC Gov I 26 1.55 PNC TrA p 38 1.39 PNC Tr I 38 1.49 PNC Treasury Plus Mo 21 1.41 PNC Treasury Plus Mo 21 1.32 PW PACE P 24 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.19 Pioneer U.S. Governm ... .64 PionrCs ... 1.04 PremGvtMP 21 1.59 PremierPort 16 1.85 Premier Portfolio Pe 16 1.31 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.71 Premier Portfolio Re 16 .98 PrimeObTR 35 1.41 PruMMartD 36 1.17 PruMMrtZ 36 1.35 Prudential Governmen 36 1.17 Prudential Governmen 36 1.16 Prudential Governmen 36 1.21 PruInstMM A 18 1.80 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 16 1.46 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 33 1.55 Retail Prime Obligat 17 1.90 Retail Prime Obligat 17 1.74 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.59 Retail Prime Obligat 17 1.64 Retail Prime Obligat 17 1.29 Rydex U.S. Governmen 44 .75 SEI DITGovA 47 1.46 SEI DITGvIIA 53 1.53 SEI DITTrsA 39 1.49 SEI DITTrIIA 40 1.51 STI CshRes 27 1.37 STIC Prime Portfolio 12 1.63 STIC Prime Portfolio 12 .92 STIC Prime Portfolio 12 1.25 STIC Prime Portfolio 12 1.71 STIT Liquid Assets 15 1.55 STIT STIC Prime Por 12 1.49 STIT Government & Ag 26 1.58 STIT Government & Ag 26 1.31 STIT Liquid Assets P 15 1.82 STIT STIC Prime Port 12 1.76 STIT Tax-Free Cash R 12 1.26 STIT Tax-Free Cash R 12 1.47 STIT Treasury Obliga 40 1.59 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 1.34 STIT Treasury Portfo 42 1.32 STIT Treasury Portfo 42 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 25 1.49 SchwbACR 25 1.42 SchwbCshRes 25 1.35 Schwab Government Mo 22 1.38 SchwbInv 28 1.65 SchwbRetAdv 31 1.67 Schwab Retirement Go 34 1.54 Schwab Treasury Obli 10 1.35 Schwab U.S. Treasury 13 1.32 SchbValAdv 29 1.67 SchwValAdUlt 29 1.82 Schwab Variable Shar 29 1.81 SchwbGv 22 1.11 SchbMM 4 1.47 Schb UST 13 1.12 SentinelGov A 10 1.10 StFrmMMLgA 35 1.31 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.20 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.21 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.61 State Street Insti T 31 1.59 State Street Insti U 22 1.63 State Street Insti U 22 1.28 State Street Institu 22 1.67State Street Institu 22 1.60 State Street Institu 26 1.53 State Street Institu 31 1.51 State Street Institu 22 1.55 State Street Institu 22 1.38 State Street Institu 31 1.24 State Street Institu 22 1.65 State Street Institu 26 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 26 1.65 SunAmMMA 37 .01 T. Rowe Price Govern 42 1.44 T. Rowe Price Instit 38 1.73 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 19 .78 TDAM Insti U.S. Gov 47 1.25 TDAM Insti U.S. Gove 47 1.50 TDAM Institutional T 51 .73 TDAM Institutional T 51 1.25 TDAM Institutional U 47 .85 TDAMMMInv 54 1.29 TDAMMMkPr 54 1.28 TDAM Money Market Po 54 1.39 TDAM Money Market Po 54 1.19 TDAM Municipal Portf 31 .77 TDAM New York Munici 12 .89 TDAM U.S. Government 33 .93 TDAMUSGv 33 1.03 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 35 1.54 TRowPRF 42 1.30 TRowUST 43 1.32 Thriv MM Inst 31 1.28 Thriv MMk A 31 1.24 TreasObTR 23 1.06 Treasury Obligations 29 1.56 Treasury Portfolio P 41 1.50 U.S. Government Mone 47 .57 U.S. Government Mone 47 1.07 U.S. Government Mone 47 1.77 U.S. Treasury Money 43 1.42 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 25 1.24 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.29 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.90 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 6 1.46 UBS Tax-Free Investo 6 1.19 UBS Tax-Free Preferr 6 1.50 US Government Money 33 .74 US Government Money 33 1.45 USAA Mutl 26 1.46 USAA Treas 41 1.34 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.62 VangFdl 42 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 27 1.36 Voya Government Mone 27 1.36 Voya Government Mone 27 .36 Voya Government Mone 27 1.36 Voya Liquid Assets P 28 1.22 Voya Liquid Assets P 28 1.47 Voya Liquid Assets P 28 1.07 Voya Money Market Po 28 1.42 Voya Money Market Po 28 1.27 WA Select Tax Free R 8 1.49 WF 100% Treasury Mon 31 1.48 WF Government Money 23 1.58 Wells Fargo 100% Tre 31 1.38 WellsFargo A 15 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 19 1.31 WFGovAdm 23 1.38 WFGvtMMA 23 1.11 Wells Fargo Heritage 15 1.92 Wells Fargo Heritage 15 1.62 WellsFargoI 100 31 1.18 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.22 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53 Wells Fargo Municipa 6 1.53 WellsF100TrA 31 1.03 WellsFargo TrsyS 19 1.21 WellsFargoTrsyA 19 1.04 WellsFargo TrsyI 19 1.46 WFGvMMInst 23 1.52 Western Asset Govern 41 1.05 Western Asset Govern 41 .78 WA GvtRsvA 41 1.18 WAInstGvInst 41 1.62 Western Asset Insti 57 1.46 Western Asset Insti 45 1.77 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 6 1.10 Western Asset Prime 30 1.47 Western Asset Tax Fr 8 .60 Western Asset Tax Fr 8 1.10 Western Asset US Tre 57 .72 WstnUSTrN 57 1.12WstnInstLqRsI 45 1.82 WstnPrmLiq 45 1.54 WstnInstUSTR 57 1.53 WstnPrmUSTR 57 1.27 Wilm GovSel 40 1.34 Wilm TrAdm 40 1.06 Wilm TrSvc 40 .90 Wilm TrSvc 40 1.31 Wilm GovAdm 40 1.09 Wilmington U.S. Gove 40 .94 WilmUSGov 40 1.44Tax ExemptAIMTx 12 .67 AmC CATF 13 1.26 AmC TF 9 1.33 BMO TaxF I p 7 1.56 BMO TaxF Y 7 1.31 BNYMelNMuM 13 1.42 BLMunFdPCS p 25 1.03 BRLM Muni 25 1.51 BRF NYMuni 7 1.55 BRFCAMuni 9 1.48 CashActTxEMgd 26 1.25 FIMMTxExII 31 1.37 FIMMTxEx3 31 1.27 FIMMTxExI 31 1.52 FedCAMuniSv 28 1.18 FedCAMu WS 28 1.43 FedGAMuCsh 10 1.31 FedMAMuCS p 31 .70 FedMAMuniSv 31 1.11 FedMuObl A 33 1.59 FedMuOblCap 33 1.50 FedMunOblSv 33 1.34 FedNYMuCSv 40 1.18 FedNYMuCS p 40 .71 FedNYMuCsII 40 .95 FedPAMuniCS 20 .70 FedPAMuCsSv 20 1.09 FedTaxFObWS 31 1.54 FedTxFrObSv 31 1.29 FedMuniSvc 19 1.19 FedTxF c 6 1.63 FidCA 19 1.22 FidCT 42 1.23 FidMA 28 1.19 FidMI 27 1.20 FidMuMM 39 1.31 FidNJ 48 1.14 FidNY 28 1.18 FidOH 51 1.18 FidPA 25 1.22 FidSpCA 18 1.34 FidSpMA 22 1.35 FidSpNJ 50 1.35 FidSpNY 22 1.36 FidTEDly M 38 1.01 FidAZ 16 1.27 Fid TECR 38 .76 FidTxEx MM 38 1.26 FidTaxExPortS 31 1.47 FinSq TEF 12 1.49 FstAmTFA 25 .95 FstAmTxFY 25 1.25 FsAmTxFObII 25 1.40 FstAmTFObZ 25 1.50 GenNJMun 23 .90 GenNYMuB 19 .97 GnMuB p 9 .70 GnNYMuB p 19 .59 GnCalMu 7 1.06 JPMMuMMP 6 1.34 JPMorganCA 6 1.13 JPMorganNY 6 1.17 JPMorganTF 9 1.13 JPMorg TFPr 9 1.27 JPMTxFrR p 9 1.02 JPMorgTFAgcy 9 1.46 JPMTxFrInst 9 1.51 NYTxFrMMI 18 1.89 NortnInstMuni 7 1.51 NorthernMun 8 1.33 PremierTxEx 10 1.54 SchwAMTTxF 10 1.20 SchwNYMuVA 12 1.41 SchwNYMuSw 12 1.16 SchwTxFValAd 10 1.42 ShwbTE 11 1.32 SchwabTxEx 11 1.42 Schwb CA 12 1.15 ScudTECshInst 26 1.40 TDAMCAMu 19 .88 TDAMMuni 31 .87 TDAMNYMu 12 .99 TRowSumMu 41 1.16 TRowCA c 29 .89 TRowNY c 24 1.09 TRowTE c 39 1.16 USAATxEx 19 1.18 VangNJ 41 1.44 VangCA 26 1.44 VangPA 17 1.51 VangNY 23 1.49 VangTxEx 27 1.51 WFAMuCshM 6 1.63 WFA MuCsMSv 6 1.38 WFNatInstMM 6 1.60 WFNtTFMMSv 6 1.35 WellsFargoNat 6 1.50 WellsF NTFA 6 1.16 WstnFTxR N 8 .95 WstnInstTxFR 8 1.54 WstnNYTxR N 6 .95 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 May 18 p 99.31 100.00 1.69 .88 May 18 p 99.29 99.30 1.66 1.00 May 18 p 99.30 99.31 1.65 2.38 May 18 p 100.01 100.02 1.66 1.13 Jun 18 p 99.29 99.30 1.66 .63 Jun 18 p 99.25 99.26 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.02 100.03 -0.01 1.81 .88 Jul 18 p 99.25 99.26 1.81 1.38 Jul 18 f 100.22 100.23 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.88 4.00 Aug 18 p 100.19 100.20 1.88 .75 Aug 18 p 99.19 99.20 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 1.95 .75 Sep 18 p 99.15 99.16 1.99 1.38 Sep 18 p 99.23 99.24 -0.01 2.00 .88 Oct 18 p 99.15 99.16 2.00 .75 Oct 18 p 99.12 99.13 2.03 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 2.09 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.15 99.16 2.15 1.50 Dec 18 p 99.18 99.19 2.15 1.13 Jan 19 p 99.08 99.09 2.16 2.13 Jan 19 f 101.10 101.11 -0.01 .25 1.13 Jan 19 p 99.06 99.07 2.20 1.25 Jan 19 p 99.09 99.10 2.20 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.27 98.28 2.22 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.07 105.08 -0.02 2.14 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.09 99.10 2.24 1.50 Feb 19 p 99.12 99.13 2.24 1.00 Mar 19 p 98.29 98.30 2.25 1.25 Mar 19 p 99.02 99.03 -0.01 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.17 99.18 -0.01 .61 .88 Apr 19 p 98.22 98.23 2.25 1.25 Apr 19 p 98.31 99.00 2.29 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 2.30 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.23 98.24 2.32 1.25 May 19 p 98.27 98.28 -0.01 2.32 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.14 98.15 -0.01 2.35 1.25 Jun 19 p 98.24 98.25 2.34 1.63 Jun 19 p 99.05 99.06 -0.01 2.34 .75 Jul 19 p 98.03 98.04 2.36 1.88 Jul 19 f 102.04 102.05 -0.02 .08 .88 Jul 19 p 98.05 98.06 2.38 1.63 Jul 19 p 99.02 99.03 -0.01 2.38 .75 Aug 19 p 97.29 97.30 -0.01 2.39 3.63 Aug 19 p 101.17 101.18 -0.01 2.40 8.13 Aug 19 k 107.08 107.09 -0.01 2.37 1.00 Aug 19 p 98.05 98.06 -0.01 2.41 1.25 Aug 19 p 98.15 98.16 -0.01 2.41 1.63 Aug 19 p 98.31 99.00 -0.01 2.41 .88 Sep 19 p 97.29 97.30 -0.01 2.42 1.00 Sep 19 p 98.00 98.01 -0.01 2.43 1.38 Sep 19 p 98.17 98.18 -0.01 2.42 1.75 Sep 19 p 99.02 99.03 -0.01 2.43 1.00 Oct 19 p 97.30 97.31 -0.01 2.43 1.25 Oct 19 p 98.08 98.09 -0.01 2.44 1.50 Oct 19 p 98.19 98.20 -0.02 2.44 1.00 Nov 19 p 97.26 97.27 -0.01 2.45 3.38 Nov 19 p 101.12 101.13 -0.01 2.45 1.00 Nov 19 p 97.24 97.25 -0.01 2.46 1.50 Nov 19 p 98.29 98.30 -0.01 2.46 1.50 Nov 19 p 98.16 98.17 -0.02 2.45 1.38 Dec 19 p 98.08 98.09 -0.02 2.46 1.13 Dec 19 p 97.26 97.27 -0.02 2.46 1.63 Dec 19 p 98.20 98.21 -0.01 2.47 1.88 Dec 19 p 99.01 99.02 -0.01 2.46 1.38 Jan 20 f 101.17 101.18 -0.03 .45 1.38 Jan 20 f 98.06 98.07 2.47 1.25 Jan 20 p 97.29 97.30 -0.01 2.47 1.38 Jan 20 p 98.04 98.05 -0.01 2.47 2.00 Jan 20 p 99.06 99.07 -0.01 2.47 3.63 Feb 20 p 101.31 102.00 -0.01 2.48 8.50 Feb 20 k 110.17 110.18 -0.02 2.43 1.38 Feb 20 p 98.00 98.01 -0.01 2.50 1.25 Feb 20 p 97.25 97.26 2.49 2.25 Feb 20 p 99.18 99.19 -0.01 2.49 1.13 Mar 20 p 97.14 97.15 -0.01 2.50 1.38 Mar 20 p 97.29 97.30 -0.01 2.50 2.25 Mar 20 p 99.17 99.18 -0.01 2.50 1.50 Apr 20 p 98.02 98.03 -0.01 2.52 .13 Apr 20 f 99.02 99.03 -0.02 .60 1.13 Apr 20 p 97.09 97.10 -0.01 2.52 1.38 Apr 20 p 97.25 97.26 -0.01 2.52 2.38 Apr 20 p 99.23 99.24 -0.01 2.51 1.50 May 20 p 97.31 98.00 -0.01 2.53 3.50 May 20 p 101.29 101.30 -0.01 2.53 8.75 May 20 k 112.16 112.17 -0.01 2.42 1.38 May 20 p 97.21 97.22 -0.01 2.54 1.50 May 20 p 97.28 97.29 -0.02 2.54 1.50 Jun 20 p 97.27 97.28 -0.01 2.54 1.63 Jun 20 p 98.02 98.03 -0.01 2.55 1.88 Jun 20 p 98.18 98.19 -0.02 2.55 1.25 Jul 20 f 101.31 102.00 -0.03 .35 1.50 Jul 20 p 97.24 97.25 2.55 1.63 Jul 20 p 97.31 98.00 2.56 2.00 Jul 20 p 98.25 98.26 2.56 1.50 Aug 20 p 97.21 97.22 2.56 2.63 Aug 20 p 100.04 100.05 -0.01 2.56 8.75 Aug 20 k 113.22 113.23 -0.02 2.55 1.38 Aug 20 p 97.09 97.10 -0.01 2.58 2.13 Aug 20 p 98.31 99.00 -0.01 2.57 1.38 Sep 20 p 97.08 97.09 -0.01 2.57 1.38 Sep 20 p 97.05 97.06 -0.01 2.59 2.00 Sep 20 p 98.20 98.21 2.59 1.63 Oct 20 p 97.23 97.24 2.59 1.38 Oct 20 p 97.01 97.02 -0.01 2.61 1.75 Oct 20 p 97.30 97.31 -0.01 2.60 1.75 Nov 20 p 97.29 97.30 -0.01 2.60 2.63 Nov 20 p 100.01 100.02 -0.01 2.61 1.63 Nov 20 p 97.17 97.18 -0.01 2.61 2.00 Nov 20 p 98.15 98.16 -0.01 2.62 1.88 Dec 20 p 98.05 98.06 -0.01 2.61 1.75 Dec 20 p 97.24 97.25 -0.01 2.62 2.38 Dec 20 p 99.11 99.12 -0.01 2.62 2.00 Jan 21 p 98.12 98.13 -0.01 2.63 1.13 Jan 21 f 101.17 101.18 -0.03 .55 1.38 Jan 21 p 96.21 96.22 -0.01 2.63 2.13 Jan 21 p 98.21 98.22 -0.01 2.63 2.25 Feb 21 p 98.31 99.00 -0.01 2.63 3.63 Feb 21 p 102.21 102.22 -0.01 2.63 7.88 Feb 21 k 114.05 114.06 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 -0.01 2.64 2.00 Feb 21 p 98.08 98.09 -0.01 2.64 2.38 Mar 21 p 99.08 99.09 -0.02 2.64 1.25 Mar 21 p 96.02 96.03 -0.02 2.66 2.25 Mar 21 p 98.28 98.29 -0.01 2.65 .13 Apr 21 f 98.14 98.15 -0.04 .65 2.38 Apr 21 p 99.07 99.08 -0.02 2.64 1.38 Apr 21 p 96.10 96.11 -0.01 2.66 2.25 Apr 21 p 98.26 98.27 -0.01 2.66 3.13 May 21 p 101.10 101.11 -0.01 2.67 8.13 May 21 k 115.28 115.29 -0.02 2.64 2.00 May 21 p 98.00 98.01 -0.01 2.68 1.13 Jun 21 p 95.09 95.10 -0.01 2.69 2.13 Jun 21 p 98.10 98.11 -0.01 2.68 .63 Jul 21 f 100.13 100.14 -0.04 .49 1.13 Jul 21 p 95.04 95.05 -0.01 2.70 2.25 Jul 21 p 98.19 98.20 -0.02 2.70 2.13 Aug 21 p 98.06 98.07 2.70 8.13 Aug 21 k 117.03 117.04 -0.02 2.66 1.13 Aug 21 p 94.31 95.00 -0.01 2.71 2.00 Aug 21 p 97.24 97.25 -0.01 2.71 1.13 Sep 21 p 94.27 94.28 -0.01 2.72 2.13 Sep 21 p 98.02 98.03 -0.01 2.72 1.25 Oct 21 p 95.04 95.05 -0.01 2.72 2.00 Oct 21 p 97.19 97.20 -0.02 2.72 2.00 Nov 21 p 97.19 97.20 -0.02 2.72 8.00 Nov 21 k 117.25 117.26 -0.02 2.69 1.75 Nov 21 p 96.22 96.23 -0.01 2.73 1.88 Nov 21 p 97.05 97.06 -0.01 2.71 2.00 Dec 21 p 97.14 97.15 -0.02 2.73 2.13 Dec 21 p 97.28 97.29 -0.02 2.73 .13 Jan 22 f 98.05 98.06 -0.05 .62 1.50 Jan 22 p 95.19 95.20 -0.01 2.74 ARCResources 124653 14.40 13.97 14.25 -.07 AdvOil Gas 245000 4.10 3.95 4.02 -.07 Aimia Inc 89346 2.21 2.07 2.09 -.12 AirCdaV VV 83886 25.56 25.01 25.09 -.15 AlamosGoldA 71688 6.91 6.65 6.81 -.13 AlgonquinPwr 57548 12.59 12.46 12.54 +.04 AlimntatnBSV 54879 56.06 54.86 55.29 -.22 AltaGasLtd 46371 25.13 24.61 25.05 +.30 AphriaInc J 186902 10.11 9.74 9.85 -.18 AthabascaOil 143698 1.56 1.50 1.55 +.03 AuroraCannabi 532210 8.13 7.75 7.88 -.21 B2GoldCorpo 218731 3.65 3.57 3.63 -.06 BCE Inc 80140 54.73 54.22 54.47 -.02 BarrickGold 118439 17.32 17.04 17.29 +.01 BaytexEnergy 671564 5.89 5.67 5.81 +.06 BellatrixExpl 148863 2.01 1.75 2.00 +.09 BeloSunMngo 53834 .28 .26 .26 -.03 BirchcliffEng 273963 4.73 4.55 4.59 -.06 Bk NS 89252 78.99 78.48 78.86 -.06 BkMontreal 126360 97.85 96.97 97.76 +.25 BlackberryLtd 102993 13.56 13.32 13.54 +.10 BombardirBSV 573795 4.00 3.85 3.86 -.11 BonavistaEgy 150590 1.64 1.54 1.62 +.04 CIBC 138098 112.21 111.32 112.16 +.33 CalfracWell 190902 7.13 6.67 6.80 +.10 CamecoCorp 192718 14.48 13.48 14.34 +.82 CanopyGrowth 251267 29.94 29.05 29.49 -.62 CdnEgySrvTc 98743 6.30 6.10 6.17 -.12 CdnNatRail 91895 98.56 97.31 97.97 -1.20 CdnNatRes 147677 46.48 45.84 46.03 -.29 CenovusEngy 321486 13.03 12.72 12.93 +.07 CenterraGld 172576 8.19 7.91 7.96 +.12 CequenceEgy 57366 .06 .05 .06 +.01 ChorusAvaitio 50999 7.81 7.70 7.79 +.09 CorusEntBo 51208 6.41 6.28 6.30 -.10 CrescentPnt 308277 11.29 11.02 11.18 -.07 CrewEngy 59506 2.59 2.45 2.50 -.11 DIRTTEnvo 89728 6.63 6.00 6.34 +.71 DenisonMines 107377 .64 .59 .62 +.03 DetourGoldo 288027 10.24 9.11 10.16 +.88 ECNCapitalCo 129678 3.47 3.36 3.44 +.04 EldoradoGld 141826 1.22 1.19 1.20 -.02 ElementFin 182544 4.93 4.79 4.90 +.05 EnCanaCorp 674535 16.73 15.66 16.15 +.16 EnbridgeInc 198375 39.49 38.89 39.38 +.49 EnerplusCorp 101643 14.91 14.62 14.77 -.13 FirstQntumo 183103 18.75 17.79 18.72 +.22 FissionUrnmo 168591 .67 .65 .66 +.01 Fortis Inc 58022 43.48 42.98 43.05 -.05 FrstAstMnMM 96260 17.26 17.15 17.26 +.06 FrstMmtnmUn 53690 31.60 31.51 31.54 -.33 GildanActive 47788 37.72 37.02 37.71 +.31 GoldcorpInc 188533 17.22 16.86 17.15 +.11 GranTierrao 47396 4.23 4.13 4.19 -.04 GuyanaGldo 76875 5.26 4.88 5.20 +.22 Horzn500Bear 64830 4.52 4.43 4.43 -.01 HorzonNtho 78499 2.37 2.34 2.34 -.03 HrznCrdOilBl 177606 10.46 10.15 10.31 -.31 HrznCrdOilBr 171980 5.47 5.31 5.39 +.15 HrznNatGsBr 54402 14.45 14.03 14.19 -.38 HrznNtGsBul 153666 3.81 3.71 3.77 +.10 HudBayMnrls 185612 8.89 8.55 8.73 -.24 HudBayWt 57630 .03 .03 .03 -.01 HuskyEngy 116223 18.06 17.71 18.01 +.05 ISharesS P60 160949 23.27 23.15 23.27 +.04 IShrsCapEngy 174482 12.73 12.57 12.64 -.03 IamgoldCorp 134380 7.11 6.92 7.11 +.09 ImperialOil 100418 39.93 39.04 39.35 -.58 InMedPharmace 59988 1.11 1.02 1.06 -.04InterPipeline 56934 23.40 23.07 23.32 +.17 IvanhoeAo 145924 2.69 2.55 2.59 -.06 KatangaMng 144548 .83 .76 .80 +.02 KinderMorgan 75761 17.00 16.44 16.65 +.08 KinrossGold 244158 5.08 4.93 5.05 +.08 Kirklandlake 83820 23.10 22.06 23.06 +.66 LundinMng 224203 8.45 8.10 8.27 -.23 MEGEnergy 203129 6.97 6.51 6.92 +.28 MagnaInt l 74082 76.66 75.52 76.25 +.42 ManulifeFin 174020 24.30 24.09 24.23 ... MarathonGold 51172 .92 .85 .88 +.01 MedReleafCorp 79373 22.28 20.50 22.28 +1.22 NatBkCan 82595 61.47 60.98 61.31 +.33 NemaskaLithiu 62583 1.32 1.27 1.30 ... NeovascInc 377440 .06 .04 .05 ... NevadaCppro 81447 .71 .70 .70 +.03 New Gold 185386 3.09 2.97 3.09 +.08 NexGenEnergy 120390 2.58 2.44 2.54 -.02 NorbordInc 53028 52.35 50.60 52.27 -.75 NutrienLtd 56026 59.06 57.86 58.92 +.47 ObsidianEnerg 50959 1.44 1.39 1.41 -.01 OceanaGoldCrp 111186 3.45 3.40 3.44 -.02 OsiskoMining 50274 2.80 2.64 2.76 +.10 PaintedPonyE 81459 2.81 2.65 2.67 -.13 ParexReso 54304 22.36 21.87 21.96 -.13 PembinaPipe 55260 41.05 40.77 40.79 -.10 PeytoExpl 56925 12.19 11.84 12.11 -.03 PotashRidgeJ 97698 .10 .09 .09 -.01 PrecisionDrl 336628 4.58 4.35 4.37 -.21 RagingRiver 134195 7.22 7.01 7.12 -.02 RioCanRlUn 68297 23.47 23.32 23.43 +.08 RogersCommB 49519 60.88 60.54 60.80 +.19 RoxgoldInc J 57507 1.17 1.14 1.15 -.01 RoyalBank 109516 97.77 97.07 97.67 +.03 SecureEngyo 71896 8.04 7.60 7.67 -.41 SemafoInc o 62429 3.99 3.86 3.95 -.03 SevenGenClA 143699 19.15 18.31 18.90 +.58 ShawCommBNV 47869 26.49 26.24 26.46 +.07 SherrittIntl 102263 1.26 1.18 1.19 -.03 ShopifyInc 69783 164.54 153.25 163.50 -8.51 SpartanEngyCo 135166 6.36 6.22 6.27 -.09 SunLifeFin 50393 53.24 52.64 53.21 +.21 SuncorEngy 151957 49.22 48.62 48.84 -.26 T D Bank 196088 72.37 71.90 72.30 +.19 TFIINTERNATIO 69212 37.25 36.79 36.95 -.22 TamarackVall 94612 3.59 3.51 3.57 +.01 TeckResLimit 130221 32.41 31.77 32.07 -.16 TeraGoInc 107435 5.00 4.80 5.00 +.20 TheStarsGrou 85805 40.59 39.57 40.51 +.57 TourmalineOil 75026 24.45 23.70 24.35 +.20 TransCdaCorp 121211 55.11 54.36 55.00 +.56 TrevaliMngo 169899 1.19 1.15 1.18 -.01 TricanWell 247315 3.45 3.33 3.34 -.08 TrinidadDrill 54751 1.91 1.85 1.91 +.05 TurquoiseHill 78620 3.82 3.76 3.79 -.01 UEXCorpo 124171 .29 .27 .27 -.01 ValeantPharma 96682 23.74 23.21 23.56 +.38 ValeuraEgyJ 46610 5.63 5.37 5.46 +.07 VermilionEgy 59745 43.37 42.36 42.80 -.60 WPTREITUS 60808 12.93 12.81 12.91 -.02 Wallbridgeo 54090 .07 .07 .07 ... WesternForst 134547 2.80 2.73 2.80 +.03 WheatonPrecio 51376 26.97 26.51 26.87 +.22 WhitecapReso 180868 9.35 9.12 9.26 -.04 YamanaGld 239007 3.67 3.58 3.67 -.02 YangarraRes 68082 6.39 5.94 6.15 -.23 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.29 96.30 -0.02 2.74 2.00 Feb 22 p 97.11 97.12 -0.02 2.74 1.75 Feb 22 p 96.13 96.14 -0.02 2.74 1.88 Feb 22 p 96.27 96.28 -0.02 2.75 1.75 Mar 22 p 96.09 96.10 -0.02 2.75 1.88 Mar 22 p 96.24 96.25 -0.02 2.75 .13 Apr 22 f 97.24 97.25 -0.05 .70 1.75 Apr 22 3p 96.06 96.07 -0.02 2.76 1.88 Apr 22 p 96.21 96.22 -0.02 2.76 1.75 May 22 p 96.05 96.06 -0.02 2.76 1.88 May 22 p 96.19 96.20 -0.02 2.76 1.88 May 22 p 96.03 96.04 -0.02 2.77 1.75 Jun 22 p 96.00 96.01 -0.02 2.77 2.13 Jun 22 p 97.15 97.16 -0.03 2.77 .13 Jul 22 f 98.05 98.06 -0.05 .56 1.88 Jul 22 p 96.12 96.13 -0.04 2.78 2.00 Jul 22 p 96.28 96.29 -0.05 2.78 1.63 Aug 22 p 95.10 95.11 -0.05 2.79 7.25 Aug 22 k 118.07 118.08 -0.02 2.72 1.63 Aug 22 p 95.09 95.10 -0.04 2.79 1.88 Aug 22 p 96.09 96.10 -0.05 2.79 1.75 Sep 22 p 95.22 95.23 -0.04 2.80 1.88 Sep 22 p 96.06 96.07 -0.05 2.79 1.75 Oct 22 p 96.04 96.05 -0.04 2.80 2.00 Oct 22 p 96.20 96.21 -0.04 2.80 1.63 Nov 22 p 95.01 95.02 -0.03 2.80 7.63 Nov 22 k 120.23 120.24 -0.03 2.74 2.00 Nov 22 p 96.19 96.20 -0.04 2.80 2.13 Dec 22 p 97.01 97.02 -0.04 2.81 .13 Jan 23 f 97.15 97.16 -0.05 .67 1.75 Jan 23 p 95.10 95.11 -0.04 2.81 2.38 Jan 23 p 98.02 98.03 -0.04 2.81 2.00 Feb 23 p 96.12 96.13 -0.04 2.81 7.13 Feb 23 k 119.11 119.12 -0.03 2.78 1.50 Feb 23 p 94.02 94.03 -0.05 2.82 2.63 Feb 23 p 99.05 99.06 -0.04 2.81 1.50 Mar 23 p 93.30 93.31 -0.05 2.83 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.14 -.3 -.4 +4.5/B IntrmDvrsMnA m MS 14.06 -.3 -1.2 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 +.1/E LgCpGrA m LG 49.54 +1.6 +3.7 +13.5/A LgCpGrAdv LG 53.85 +1.6 +3.8 +13.8/A LgCpGrC m LG 37.41 +1.6 +3.4 +12.6/B LgCpGrI LG 53.57 +1.7 +3.8 +13.8/A LgCpGrK b LG 50.40 +1.6 +3.6 +13.4/A LtdDurHiIncAdv HY 10.22 +.4 +.3 +3.5/C MuniBdInfStr1 b MS 10.12 -.1 -.3 +1.7/A MuniBdInfStr2 MS 10.13 ... -.3 +1.8/A MuniBdInfStrA m MS 10.16 -.1 -.4 +1.6/A MuniBdInfStrAdv MS 10.17 ... -.2 +1.9/A MuniIncCAA m MF 10.97 -.4 -1.3 +2.2/A MuniIncCAAdv MF 10.97 -.3 -1.2 +2.4/A MuniIncIIArznA m SI 10.89 -.4 -1.3 +2.6/A MuniIncIIMAA m MT 11.01 -.4 -1.5 +1.9/B MuniIncIIMINA m SM 10.04 -.4 -1.5 +1.9/B MuniIncIINJA m MJ 9.56 -.3 -1.5 +2.8/A MuniIncIIOhioA m MO 9.76 -.4 -1.5 +2.4/A MuniIncIIPEA m MP 10.28 -.2 -1.3 +2.4/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.74 -.4 -1.7 +2.2/A MuniIncNYAdv MN 9.74 -.4 -1.6 +2.5/A MuniIncNYC m MN 9.74 -.3 -1.8 +1.5/B MuniIncNtnA m MI 10.07 -.3 -1.5 +2.5/A MuniIncNtnAdv MI 10.07 -.2 -1.4 +2.8/A MuniIncNtnC m MI 10.05 -.3 -1.8 +1.7/C ReltvValA m LV 5.79 +.7 -.7 +9.3/A ReltvValAdv LV 5.83 +.7 -.9 +9.5/A ReltvValC m LV 5.77 +.7 -1.0 +8.5/A SelUSEqAdv LB 16.75 ... -.1 +10.2/A SelUSLSA m LO 12.58 +.3 -.2 +5.0/B SelUSLSAdv LO 12.77 +.3 -.2 +5.2/B SelUSLSC m LO 12.05 +.2 -.5 +4.2/C ShortDurPlus CS 11.55 ... -.2 +.4/D SmCpGrA m SG 54.43 +.4 +5.6 +12.5/A SmCpGrI SG 58.94 +.4 +5.6 +12.9/A SstnlGlbThtcA m WS 116.39 -.5 -.8 +9.9/A SstnlGlbThtcAdv WS 123.21 -.5 -.8 +10.2/A SustIntlThtcA m FG 19.13 -1.2 -1.9 +3.6/E TxMgAlMktIncA m CA 12.40 +.7 -2.7 +2.4/E TxMgWtAprStrAdv WS 16.19 +.2 +.1 +6.8/C TxMgdIntl FB 18.44 -.4 ... +5.5/A AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +2.9 +.7 +.6/E AllMktTRA m MA 14.68 +.3 -1.0 +3.2/E AllMktTRAdv MA 14.78 +.4 -.9 +3.5/E AllMktTRC m MA 14.58 +.3 -1.3 +2.4/E BdInStrat1 b IP 10.60 -.4 -.7 +1.8/A BdInStrat2 IP 10.59 -.4 -.7 +1.9/A CncntrGrAdv LG 35.34 +1.8 +3.7 +9.9/D CnsrvWlthStratA m CA 12.09 +.4 -.4 +2.8 CorOppsA m LG 20.34 +1.3 +.4 +10.8/C DiscvGrA m MG 11.50 +.1 +5.9 +11.2/A DiscvGrAdv MG 12.28 +.2 +6.0 +11.5/A DiscvValA m SV 22.75 +2.5 -.1 +8.8/B DiscvValAdv SV 23.29 +2.6 ... +9.1/B DiscvValC m SV 20.03 +2.5 -.4 +8.0/C DiscvValI SV 22.59 +2.5 -.1 +9.1/B DiscvValR b SV 22.08 +2.5 -.3 +8.4/B DiscvValZ SV 22.57 +2.5 ... +9.2/B DiversMunicipal MS 14.05 -.3 -1.2 +1.1/A EmMkts EM 32.79 -2.5 +.8 +4.9/D EqIncA m LV 28.28 -.7 -2.0 +6.3/D EqIncAdv LV 28.55 -.7 -2.0 +6.6/C EqIncC m LV 27.89 -.8 -2.3 +5.5/D GlbBdA m IB 8.28 -.5 -.7 +2.4/B GlbBdAdv IB 8.27 -.5 -.6 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/D GlbBdI IB 8.27 -.5 -.6 +2.6/B GlbBdR b IB 8.27 -.5 -.9 +1.9/C GlbRkAllcA m TV 16.27 +.9 -.9 +2.8/C GlbRlEstInvmA m GR 14.26 +2.5 -1.7 +3.3/C GlbRlEstInvmIII GR 10.86 +2.5 -1.4 +4.0/B GrA m LG 77.00 +1.1 +5.0 +13.7/A HiIncA m HY 8.54 -.3 -1.1 +4.8/A HiIncAdv HY 8.55 -.3 -1.0 +5.0/A HiIncC m HY 8.64 -.3 -1.4 +3.9/B HiIncI HY 8.55 -.3 -1.1 +5.1/A HiIncK b HY 8.54 -.3 -1.1 +4.7/A HiIncR b HY 8.54 -.2 -1.2 +4.4/B HiIncZ HY 8.55 -.3 -1.0 +5.1/A IntermBdA m CI 10.83 -.7 -1.7 +1.6/B IntermBdAdv CI 10.84 -.7 -1.6 +1.8/A IntermCAMuniA m SS 13.98 -.3 -1.0 +.9/A IntermNYMuniA m SS 13.69 -.3 -1.2 +1.1/A Intl FB 18.44 -.4 ... +5.6/A IntlValA m FV 14.80 -.3 -.4 +4.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 70

ValA m LV 15.49 +.2 -4.0 +3.3/E ValAdv LV 15.51 +.3 -4.0 +3.6/E WlthApprStrA m WS 16.33 +.2 -.1 +6.1/C WlthApprStrAdv WS 16.29 +.2 ... +6.4/CAC AlternativesEqMktNetrlInv NE 11.34 +.2 +1.1 +.1/D MktNetrlValInv NE 10.14 -1.3 -3.2 +1.2/CAIGActvAllcA f MA 17.46 -.2 -1.1 +4.9/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 17.16 -1.7 -7.3 +6.0/D FocedDivStrC m LV 17.15 -1.7 -7.3 +6.0/D IntlDivStrA m FV 9.38 -1.1 -1.8 -1.0/E MltAstAllcA f MA 18.16 ... -1.1 +5.1/C SrFltngRtA m BL 8.12 +.4 +1.5 +3.6/C SrFltngRtC m BL 8.12 +.4 +1.4 +3.3/C StrBdA m MU 3.35 -.6 -2.3 +2.0/D StrValA m LV 30.38 -1.5 -3.7 +5.6/D USGvtSecA m GI 8.88 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.26 ... -.1 +8.6/C RdRcksLtdPrEInv m SW 7.14 ... -.1 +8.4/CAMFAstMgUltShrtMrt b UB 6.88 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.05 +.1 +.3 +6.2/A FQGlbRkBalZ TV 15.54 +1.0 -2.9 +4.5 FQTxMgdUSEqI LB 30.70 +1.3 +1.6 +7.7/D GWKCorBdI CI 9.79 -.9 -2.8 +.8/D GWKMnBdI MI 11.35 -.3 -2.1 +1.7/C GWKMnEnhYiI HM 9.73 -.1 -1.8 +3.9/C GWKSmCpCorI SG 28.53 +.9 +.4 +11.2/B MgrsAmIntrGvS GI 10.34 -.6 -2.0 +.3/B M