Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

North Port Mayor Venessa Carusone calls herself spontaneous. Those who know her well, would agree. Carusone returned to the City Commission in 2016 after being termed out in 2010. She was able to do that „ surviving a lawsuit to prevent her candidacy „ because of disputed wording in the city charter. It didnt take her long to in”uence the pace of the commission „ both in the length of its meetings and the urgency to get things done. I run a tight ship,Ž she said, alluding to what she said are shorter meetings now. Residents have long complained about drawn-out meetings by the commission that sometimes dragged on for 10 hours and late into the evenings. People have to realize we dont start until 6 p.m.,Ž she said. So a four-hour meeting is going to run into late evening.Ž Despite that, Carusone said she is a fan of returning some meetings to the evening. Even if we dont have a lot more people show up,Ž she said, I think more people are watching (on TV).Ž Carusone, a 47-year-old mother of two, has owned more than one business after moving to North Port long ago. She loves the Florida lifestyle and is an outdoor person who can often be found bouncing over back trails on an ATV. When it comes to North Port, however, she has a vision for the city that she hopes to implement before her tenure runs out in 2020 „ although she says she thinks, if she wanted, she could run for a second term. Technically I think I could run again, but thats probably not going to happen.Ž How about a run for a higher of“ce? I have thought about other political of“ces,Ž she said. But I am more of a last-minute person when it comes to making decisions „ if I have it in my head to go to a higher of“ce.Ž Right now, she couldnt be much happier with the way things are going in North Port and is pleased she is able to work toward completing some un“nished projects that remain from when she left in 2010. We have a great city manager,Ž she said. Are we perfect? No. But look at us now compared to three or four years ago.Ž Her love for North Port makes it all the sweeter. I do love North Port. It is a large, small town,Ž she said. My close family is here. Its perfect.Ž We sent Carusone a list of questions to get some ideas on how the city is doing. As typical, some answers were short, a sign of her blunt approach to life in general. Are you pleased to be back on council after all the legal questions you had to deal with to run again? Legal questionsŽ you mean lawsuit? I am pleased as we have accomplished a lot and Im specially proud of continuing goals that began in my previous terms. CARUSONE OPINIONATED, CONFIDENTBy JOHN HACKWORTHCOMMENTARY EDITOR VANESSA CARUSONEAGE: 47 FAMILY: A son and a daughter EDUCATION: Bachelors degree HOBBIES: ATV riding, camping, reading North Port mayor has distinct vision for city SUN PHOTOS BY MONICA AMAYANorth Port Mayor Venessa Carusone listens to public input during last weeks regular City Commission meeting. Q ACARUSONE | 4As city of“cials discuss updating the Citizens Master Plan, council member Jaha Cummings proposed a workshop for business owners that would provide them with a forum to speak without risking community backlash. A lot of business people, because of the climate of our city ƒ were not as civil as we used to be,Ž Cummings said at Wednesdays Punta Gorda City Council meeting. People actually feel threatened right now on speaking in certain sessions.Ž Cummings comments were based on his discussion with both homeowners and many business owners in the community. There are things that they will say to me that they wont say in public unless they are in a space where they are not going to be attacked,Ž he said. The Citizens Master Plan was developed in 2005 after Hurricane Charley devastated the city. The plan, the result of extensive citizen input, set a new vision for the city and its redevelopment. Punta Gorda residents have since urged the council to revisit the original master plan as part of the citys efforts to rebrand and attract new businesses. I understand what youre saying about the fear of retribution,Ž said Council member Nancy Prafke, because Ive heard business owners express that.Ž The goal of the workshop would be to obtain a picture of what the current business environment is like in the city. City Attorney David Levin asked if Cummings intended to hold this meeting within the Sunshine Laws. How do you exclude those voices that you see might be Punta Gorda councilman: Provide businesses a forumBy DANIEL SUTPHINSTAFF WRITERFORUM | 4TALLAHASSEE „ Senate President Joe Negron said Wednesday he will retire from the Legislature in November, two years before he ordinarily would have been forced to leave of“ce because of term limits. Negrons exit from the Senate will coincide with the end of his two-year stint as president and will lead to a November election in his Treasure Coast district. The Stuart Republican in recent months had indicated he was unsure whether he would remain in the Senate after leaving the presidency. A former House member, Negron joined the Senate after a 2009 special election. But while many lawmakers are term-limited after eight years, Negron would have been able to stay in the Senate until 2020 because certain quirks, including redistricting, gave him more time. In a letter Wednesday to Gov. Rick Scott, Negron said his goal is to afford as much notice as possible to allow the next state senator from District 25 to be elected in the regular 2018 primary and general election cycle without the necessity of a special election.Ž Like you, I have always been a strong supporter of term limits,Ž Negron wrote. The additional two years of my “nal term were added only through the vagaries of reapportionment litigation.Ž Assuming Republicans maintain control of the Senate this year, Negron will be replaced as Senate president in November by Bradenton Republican Bill Galvano, a longtime friend and ally of Negron.Negron to leave senate in Nov.By JIM SAUNDERSTHE NEWS SERVICE OF FLORIDANEGRON | 4SARASOTA „ Following the recent arrest of a Booker High School teacher on child porn charges, Superintendent Todd Bowden addressed Sarasota County Schools hiring policy. Quentin Peterson was arrested April 24 by Palmetto Police Department for possession of child pornography. Peterson had been hired to teach full time at Booker on Feb. 28, and previously held a position at Manatee County Schools. Peterson resigned in 2017 from Manatee County Schools after authorities began an investigation into his relationship with a former student, according to the BradentonHerald. Manatee County Schools did not give Sarasota County Schools that information, of“cials said. Bowden read a statement Tuesday, saying the central of“ce and Booker staff followed district hiring procedure. He said the district has audited all the new hires since July 2017, and nothing else has been found. Following Petersons arrest, Booker High is conducting its own internal investigation. Human Resources Director Roy Sprinkle addressed the board about the hiring process and how Peterson fell through the cracks. Peterson was hired as a substitute teacher in September and hired full time in February. During the hiring process, his background check did not indicate a problem, Sprinkle said. Following the districts procedure, Human Resources checked with Petersons previous employer „ Lincoln Memorial Middle School „ and asked Principal Eddie Hundley about Peterson. Hundley said Peterson would be OK to work with students. Bowden said the district went off of the recommendation, and did not follow up on Peterson because of it. Nothing in Petersons checks suggested he shouldnt be employed at Sarasota County Schools. The district does have procedures to deal with red ”ags. If someone has an open investigation, they are not employed by us until that investigation is complete,Ž Sprinkle said. He said it is the same with any criminal charges „ the district will not hire anyone Hiring process to change after child porn arrestBy ALEXANDRA HERRERA STAFF WRITER HIRING | 4 NEGRONFlorida Senate president to retire two years earlyCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 123AMERICAS BEST COMMUNITY DAILY Sunshine and warmHigh 91 Low 63$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Its starting to feel a lot like summer ƒ Florida! 705252000258Daily Edition $1.50 Thursday, May 3, 2018 HAWKINGS LAST PHYSICS PAPER ARGUES FOR A SIMPLER COSMOSWeeks after his death, physicist Stephen Hawking has delivered his last thoughts about the nature of the cosmos, and he says it may be simpler than often believed. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ........... 8 Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ..........4-10 Local News .....1-3, 10NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 State ........................2 Stocks ......................4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, May 3, 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. 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 SARASOTA „ The Sarasota County School Board ruled Tuesday to allow North Ports Republican and Democratic clubs to have booths at Freedom Festival. The ruling Tuesday allows the clubs to once again have booths at Freedom Festival. Despite the event being held since 2004, the policy was never strictly enforced by the city of North Port or the school district. According to North Port Democratic Club Vice President Karen Dill, when she went to “le her application, she was denied due to the clubs political af“liation. Dill „ along with North Port Area Republican Club President Nick Trolli „ spoke out about not being allowed booths this year. School Board policy doesnt allow for political groups to present on school property. The discussion of the booths being allowed to be present, came hours after the board held a policy workshop. During the earlier workshop, the board discussed Policy 2.51 pertaining to political groups being allowed on campus. The policy as it is written does not allow political posters to be displayed, political literature cannot be handed out, and solicitation for votes or contributions cannot be done at schools, according to board lawyer Art Hardy. Hardy said whats been done in the past has been contradictory to the policy. Board members Caroline Zucker and Shirley Brown argued School Board OKs politics at Freedom FestivalBy ALEXANDRA HERRERA STAFF WRITER it shouldnt be allowed during the workshop, and they had to tell the groups no. Board member Eric Robinson countered that he thought it was different if the space is being rented out, such as the Freedom Festival in North Port. At the evening meeting, Trolli spoke during public comment saying that despite the policy the groups have been allowed to have booths before, and board member Caroline Zucker has campaigned in the past at the event. Speaking to The Sun Trolli said it had become an issue last week, when he had been informed that application had been denied. Trolli said he spoke to Sandy Pfundheller, general services director for the city of North Port, and said the event could not be moved. The groups tried to have the event moved in order to allow for the clubs to set up booths at the event as in previous years, due to time constraints it could not be moved. Dill, along with Trolli and Democratic club member Jerry Nicastro, asked the board to reconsider the policy to allow the Democrats and Republican clubs to have their booths. Despite Browns earlier comments, she made a motion to waive the rules for Freedom Festival this year. The motion got support from all the board members, including Zucker. While I dont totally agree, I know I did it,Ž Zucker said, in reference to her own campaigning. The motion was passed unanimously by the board. The board will continue policy discussions during its May workshop and again in June. Email: aherrera@sun-herald.com Eight people were hospitalized after allegedly ingesting a substance commonly known as a date-rape drug at the First Step residential treatment center in Sarasota Tuesday night, according to the Sarasota County Sheriffs Of“ce. Detectives are investigating who brought the drug gamma-hydroxybutyric acid, known as GHB, into the Washington Boulevard facility in Sarasota. Also called liquid ecstasy,Ž side effects from the drug can cause hallucinations, vision problems, tightness of chest, mental changes, combativeness, memory loss, serious breathing and heart problems, coma or seizures. All eight quickly became ill and were treated at Sarasota Memorial Hospital,Ž SCSO spokeswoman Kaitlyn Perez said Wednesday. Barbara Cruz, First Step Marking director, said staff also immediately began its own investigation, which continued throughout the night and is ongoing. We are fully engaged with law enforcement. What we know at this point is that the suspected substance originated from outside of the facility,Ž Cruz said in an email to the Sun, adding GHB impacts the central nervous system and is a depressant that is clear and odorless. It is commonly referred to as a club drug.Ž Five patients have been released, and three remain under observation, according to Cruz. All individuals have been reported as stable,Ž she wrote. There have been no fatalities.Ž First Step, which charges $9,600 for a 30-day or less residential short-term inpatient treatment, also has a long-term inpatient addiction treatment program for 60 to 120 days. One woman, a 22-yearold patient who was discharged Wednesday, was asked to leave the facility for breaking the rules and using drugs during treatment. She is seeking help at another treatment center outside the region. As part of the program, patients attend Alcoholics Anonymous and Narcotics Anonymous meetings. They also go on bowling and other social outings to learn to have fun without drugs or alcohol. Patients are not searched for contraband when they return to the facility. All group outings are staff-accompanied,Ž Cruz wrote. Any future adjustments to program structure would be based on the results of our internal investigation.Ž Cruz said nothing similar to Tuesdays incident happened at the facility in the past two years. Each case is being evaluated by our VP of Residential Services Casey Collier and our medical director, Dr. (David) Panting, as well as the clinical team to determine the next step in the treatment process for these individuals,Ž Cruz wrote. On Tuesday night, a Facebook video was posted from an onlooker outside the fenced-in facility. A woman warned that anyone with a loved one inside the facility should call and check on them as the ambulances were taking patients away. Several sirens blared in the background of the two-minute video. First Step of Sarasota receives state and federal funding for addiction and mental health services.Email: eallen@sun-herald.com Eight hospitalized at addiction treatment centerBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR There will be road closures on Harbor Boulevard from U.S. 41 to Olean Boulevard on Thursday, May 3, Friday, May 4 and Monday, May 7 from 9 p.m. to 6 a.m. each night. Traf“c will be limited to local traf“c only. Access to businesses will be maintained. Travelers are encouraged to choose an alternate route when possible. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones. Road closures announced on Harbor BoulevardSTAFF REPORT Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? GROUPER NY WAY$149 DELICIOUS WAYS TO CHOOSE FROM: Peel & Eat € Scampi € Coconut Blackened € Grilled € BBQMust present coupon before ordering. Must purchase a beverage. Not valid including Kids Eat Free. -VG Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54535079 Page 34 E/N/C www.yoursun.com The Sun / Wednesday, April 11, 2018 1 000 R EA L EST A T EW e A r e P l e d g e d T o T h e L e t t e r A n d S p i r i t of U S P o l i cy 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 oug h ou t T h e N a t i o n W e En co u r a g e A n d S u pp o r t A n A f f i r m a t i v e A d ve r t i s i n g A n d M a r k e t i n g P r og r a m I n W h i c h t h e r e A r e N o Ba r r i e r s T o O b t a i n i n g H o u s i n g B e c a u s e of R a ce Co l or R e l i g i o n S e c, H a n d i c a p F a m i l i a l S t a t u s O r N a t i o n a l O r i g i n .Ž REA L EST A TE 1 010 165 0 1 010Open House 1 015 Real Estate A u ctions 1 020 Homes /General Fo r Sale 1 030Wa ter front Ho me s For Sale 1 031 Foreclosu res For Sale 1035 Golf Co u r s e Community For S ale 1040C o ndos/V illas F or Sale 106 0 Townhous es For Sale 1 070D u plexes Fo r Sal e 1 075TriPle x For S al e 1080Ap artments Fo r S ale 1090 Mobile Ho mes For Sale 1100 Interv al O w ner shi p 1 100 Ou t o f A r ea Homes For Sale 1 115Trad e / Exc hange 1120 Wanted T o B uy R ENT 120 5 Le ase Option 1 210 Ho me s 240 Cond os/Vil l as 280 T ownho u s es 00D up l exes 20 Apartments 0 Ho te l/Motel 0Mo bile H omes Misc. Renta ls Efficien c ies Ro om ToRe nt Rentals To Share Vacation/Se asonal Wanted To Rent LOTS Lots & Acr eage Waterfront u t Of Area L ots ommercial Lo ts de /Exch ange SINESS ess For Sal e e ss R ent als e Pro p e rty ercial/ al Prop. se & S t orag e nch es O U S E VEP T Y 1 0 10 O P E N H O U S E 6 7 OA K L AN D H IL LS CT R OT 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 ki n d R o t o n d a G o l f C o u r se P o o l H o m e o n 1 5 l o t s 19 83 B u i l t 17 4 4 sq f t w i t h V a u l t e d cei l i n g s an d c l er est o r y w i n d ow s T i l e d t h r o u gh o u t a w eso m e vi e w s an d p r i v a c y o n t h i s q u i e t c u l d es ac s t r e et $ 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 16 9 8 4 6 5 3 6 8 OAK L A N D H IL LS CT R O T ONDA W E S T 3 3 94 7 OPE N B Y A P P T.C l a ss i c F l o r i d a G o l f C o u rse P o o l H o m e 3 B ed 2 B a t h 2 C a r G a r a g e l o c 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 se o n a q u i e t c u l d es a c 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 @ $21 9 500 b yF L A G O L F P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! O PE N BY A PPT 6 9 5 2 PAN A M E R I C AN BL 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 AT E 3 1 0 0S Q F T. 4 BR E D R O O M S3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU T C HRI V E R. NOBR I D G E S T OGU L F, AL L S O L I D H A R D W O O D F L O O R S, H E A T E D I N G R O U N DPO O 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 V E N IC E *T U R N K E Y O P E N B Y 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 k shi 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 v e r s i z ed G a r a g e, C eilin g T r a ve r t in e d W o o d C a b in et r y I mp a c t G la s s a m I n su l a t i o 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 WO O D M E R E L A KE S W a t e r f r o n t Vi e w F r o m 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 V E, SP A C IO U S224 1 S F, 3 B R / 2B / 2C G RE-P L U M B E D, N E W4-T O NA / C & WA T E RHE A T E R. RE M O D E L E DKIT. & RO M A NSH O W E R. 1 YRHO M EWA R R. $ 3 08, 0 00 9 4 192 809 02 1020 HOUSES FOR SALE $169, 900. N e w Cus t o m Ho m e s Fro m $ 1 6 9 9 0 0 o n Y o u r L o t o r O u r s C us 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 l i a nc e P ro j e c t M g m ` t Ca l l T o d a y Fo r P l a ns & Y o ur T o u r C G C # 1 5 12 5 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G YOU R H O M E C ON D O OR L OT ? W E C A N HE 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 in 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 per t s f o r al l t h e d e t a i l s at 8 6 6 4 6 3 1 6 3 8 R ea l t o r s W e l c o me 4 5 2 Ac re s i n P unt a G o rd a w / h o m e o p e n f i e l d w o o d s B u i l d o u t b u i l d i n g f o r c a r s b a r n w o r k s h o p n e a r t o w n I 75 $399 000 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 st 3 /2 /2 P o o l H o m e o n Ca n a l $ 3 3 3 9 0 0 Sh a r o n R o d g e r s 9 4 1 7 1 6 7 7 3 1 R E ALT O R M i cha e l S a u n d e r s & C o AdvertiseToday! B U R N T S T O R E M EAD O WS PU 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 2 0 04 t h i s l o v e l y b e a u t i f u l l y m a i n t a i n e d 3 b d 2 b a t h 2 ca r g a r p o o l a n d s p a h o m e i s l o c a t e d i n a q u i e t c u l d e s a c A l m o s t 1900 s q f t g r e a t r o o m p l a n s p l i t b e d 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 EM AX Anc ho r R e a l t y D EEP CR EEK 1493 Na v i g a t o r R o a d B e a u t i f u l N E W C o n s t r u c t i o n H o m e o n D e e p C r e e k g o l f c o u r s e 3 b d r m 2 b a t h 3 c a r g a r a ge 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, 9 00 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 n g l e w o o d 63, 500. 9 4 1 2 7 0 2 3 1 0 T O N D A WES T R E D UC E D 0 K TO $3 39, 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 1 323 7 2 633 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 $19 5, 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 ula t e 1 8 0 0 S F 3 / 2 / 2 P o o l H o m e o n C i t y W a t e r & wi t h B r a nd N EW S e p t i c a nd ne w e l e c tr i c a l p a n e l o n l us hly l a n d s c a p e d f ull y f e n c e d l o t i n f a m i l y o r i e nt e d ne i g hb o rho o d j u s t 1 / 2 M i l e Fro m U S 4 1 $ 2 4 9, 0 0 0 PA TTYGI L L E S P I E, RE M A XAN C H O R9 4 1 8 7 5 2 7 5 5 N O R T H P O R T 78 18 T a p l i n A v e A P A C K A G E O F S U P E R L A T I 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 ai n t a i n e d E a s y l i v i n g a l l w r a p p e d u p i n t h i s g o r g e o u s 18 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 An c ho r 9 4 1 8 7 5 2 7 5 5 N O R T H VEN I CE N O K O M I S W e s t o f 4 1, B e t w e e n t h e B a y s H i s t or i c 1 9 2 7 M e di t e r r 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 9414 844568 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 1 874 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 CH AR L O T T E 153 49 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 TE D C O M M U N I TY o f Vi l l a M i l a n o S p e c t a c u l a r c u s t o m 1 o w n e r M e d i t e r r a n e a n d e s i g n 22 0 0 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 EN E W C O NT R UC T IO N J U S T C O M P L E T E D A l m o s t 17 00 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 li a n c e s s o f t c l o s e d r a w e r s a n d d o o r s p a v e r s o n d r i v e w a y a n d w a l k w a y s a n d l a n a i G r e a t n e i g h b o r h o o d $249, 5 00Ca l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y R O T O P o o l H E x p o s $ 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 l e 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 $285K 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 E S T AT E O NLE M O NBI S L I K E T HR E E HO U S E SIN O NIN S P IR ED B YBE A URI V A G ERE S O R T. W H A T Y O U FI N D O N C E Y O U G E T HE R E W I L L M A K E Y O U W A N T T O S T A Y. NA N C YHY D E PA R S L E YBA L D W I NREA L T Y C E L L 9 4 1 5 3 9 9 6 1 6 G A 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 C o r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n C a 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 i c hi lo C e l l 2 0 1 39 0 9 5 4 4 K e l l e r W i l l i am s R e al t y G o l d r w h o 2 5 @ y ah o o .co m NEEDCASH? O n e o f t h e m o s t 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 N i 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 ha r l o t t e H ar b o r and G ul f of M e x i c o L i s t e d a t : $329, 000Br a d y M c G u ir e 9 4 1 2 0 4 5 8 4 0 R E / M A X P a lm R e a l t y P O R T CH A R L O T T E 4/ 4/ 2 B O A TE R  S D R E A M W e l l m a i n t a i n e d w a t e r f r o n t p o o l h o m e H a n d i c a p p e d f r i e n d l y $499, 85 0 J a c k i e Th o r n b e r r y H a r b o r C o a s t R e a l t y 9 4 1 7 4 0 4 5 8 0 H ACA T OBM A N Y B O A T.D E C KOC T O B2019. AL SCAL To Advertise in The Showcas e of Homes Pl ease Call 866463-1638 or Email; s pecial@sunnews paper s .net GreatDealsin theClassifieds! VEN I C E I S L A N D C O N D O O P EN B Y A P P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t S p a rk l i n g F i r s t F l o o r C o r n e r u n i t o n I C W 2b r / 2ba e x t e n d e d L i v i n g r m A d d l R o o m ( D e n O f f i c e D R ) R e n o v a t i o n s t h r u o u t P a t i o w / g a r d e n s F u l l y a p p o i nt e d C l u b h o u s e a n d H t d p o o l ,$ 3 6 9 0 0 094 1 4166 202 14CLASSIFIEDS E/N/C www.yoursun.com OUR TOWN NEIGHBORS SUN PHOTO B Y TA MI GARC IAIslandWalk at the Wes t Villages  Vettes for Vets fundraising campaign group pre sented a check in the amount of $3,190 to the Douglas T. Jacob s on State Vete rans Home in Port Charlotte April 5, long-surpassing their $2,500 goal. Island Walk r esidents Jack Viens, left, a n d Gary Spinazze, right, both co-chairs for Vettes f o r Vets, M ark Craycra ft, lifestyle director, IslandWalk at the West Villages and Gregory J. Bevins, president of the Douglas J acobson Residents Fund, Inc. slandWalks Vettes for Vets presents check TODAY Wo odcarving, Woodcarving and Woodburning eve ry Wed.8am to 12pm at the Cultu ral Center. Come and join in Bev 764-6452 TOPS Club, Supportive group taking off pounds se nsibly. 8 : 45-10:30 S PG Hgt s Civic Ctr 1 120 0 1 S T Av PG $4/m $32 /Y Fran 941-347-8151 Community Aw areness, Cultural Center 2280 Aa ron St. Come gather inform ation from community organizations All a re welcomed. Pro ject Linus, Have Fun crochet knit quilt blankets fo r ki ds in Charlotte County 9-11am New Day Ch urch 20212 Peachland Nancy 627-43 65 Stamp Corner Cultural C e n ter 2280 Aaron St. 9:00 a m -12:30pm f ree. Come ha v e stamps appra is ed some for sale 94 1-625-4175. Nina & Pinta, Tours aboard the Nina & Pinta Columbus R eplica S h ips 9 am -6 pm docked a t Fis hermens Village. 639-8721 Deep Creek Elks 1 1-2 : 3 0 Lunch A m Leg 1 10 Bingo, Early Birds 10:30 Hot Balls, progre ssive and s pecials. Am Legion Riders … Open to the pu blic Eagle s, Eagle s 2 3111 Ha rborview Rd PC 941-629 -1645 l u nch 1 1-2 pm dinner 5-8 Karaok e by Bil ly G, Quee n of Hearts 7:30pm TODAY H2U Walk 15 Class, Movements w/music All ages & fitness levels. Join u s from 8:30-9:20 am. Suncoast Aud. 779 Medica l Dr, $4 RSVP: 473-39 19 Man asota Beach Yoga, Yoga classes designed f or all abil ities and ag es. Locals and visitors welcome. Fr ee Wil l Donation. Mon thr u Sat 9 a m Yoga for Ev ery Body, Join us for s tretching, balance, rejuven ation! MW -F 9-1 0am Englewood Sports Complex $5 Denise Line Danci ng, 9:30 to 11:30 American Legion Post 113, 3436 Indiana Road Rotonda Wes t. Phone Eve at 941 697 8733 Gentle Yog a, Brin g a m at and water f o r yog a at Lemon Bay Womans Cl ub, All levels. 51 N. Mapl e St. 10 -11am, $7, 810-2238616. Positive Lon g evity, This free course pro vides the elements for longevity. M eets 10…11 am in Suncoast Au d. 779 Medical Dr. RSV P: 473-3919 Euch r e, Euchre Every Mo n & Wed @ l: 0 0 PM, VFW Post 10178, 550 N McCall Rd (941) 474-7516 Come joi n us! Full STEA M Ahead, STEAM activ ities for age s 5-11. 3:30. Register at scgov.net Elsie Quirk Libra ry, 100 W Dearborn St 861 -5000 Wed Dinne r & Dance Spaghetti w/ meat sauce & salad 5-7 p m, Music by: Fire & Ice 6-9pm. Rotonda Elks, members & gue sts. 697 -2710 Food for the Soul, evenings. Bible study 4 :30. Dinner 5:30. Activities for all age s 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 OPEN MUSIC JAM, every monday India n Mound Park.210, Winson ave En glewood Florida. Zumba with Chantal Dance a nd work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 9 41-445 -1310. Bunco, Eagles, 6:30-9p, Social Game, $5 100% Luck Easy to Learn, Meet People, Lau gh Prizes! 2 50 Old Englwd Road, 9 41-4 74-9802 Fruit&Veget able Club, Suncoast Trop F ruit&Veg April 11 6:30pm 234 E Ni p pino Nokomis D ennis Giardina Evergla des Biologist speaker 941-5 39-007 3 coffee 888-2980 North Port VFW #8203 ,Members & guest s. Lunch 11-2. Cyndies Dr inkOf-The-Day 5-10. Different drink every Wed. 4860 Tro tt Cir, NP 4 266865 Free Tax Help, 10:30am-5:00pm, AA RP Tax-A ide, North Port Senior Cen ter, 4 940 Pan American Blvd., NP Hand & Foot, 12-3 pm NP Senior Center 49 40 Pan American Blvd 426-2204 Easy to learn, lots of fun & will te a ch A MVETS Lunch 11: 3 0-2:00 D inner 5-7 Steak Night Great fo od, fun Publi c welcome 7050 C hancellor Blvd NP 941-429 -5403 A MVETS 2000, Combined Ex-Board me et ing Amvets, LAUX, & Sons @ 6pm Members be in atten dance 401 Ortiz Blvd NP 941-429-1999 Knitting, 6pm, Shannon Staub Lib rar y, 4675 Career Ln. Brin g a knitting proje ct to work on! 941-861-17 40 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Cha rlotte ch o r ale Presents: 4/21, T he Won der of WaterŽ, T he Charlotte Chorales next con cert is Saturday 4/21, 4pm at CPAC. 701 Ca rmalita St., Punta Gorda., Featured melod ies inc lud e t raditional, gospe l, Scottish folk tunes, p op and a little bit of Broa dway., ReserveT icke ts @ 9 41-204-0033 www.charlottecho rale.c om Featured EventPAID A DVERTISEMEN T The Community Ca lendar items are entered by the event organi z ers a nd are run as submitted.Ž To submit an item, go to www.your sun. com, select an edition and click on the Commun ity CalendarŽ link on the l e ft. Click Submit Ev ent,Ž and fill out the appropriat e informatio n. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Sun Cl assied Read ers Find in Th e Business & Serv ice Directo ry S u n C l a s s iTh Bi&S iDi Call 866.463.1638 or email your ad to cl a s sied@sunletter.comMake sure they nd y o ur business here too. P P P P P R adn o =7 1 9 4 3 9 Pa g e 32 E/N/C www.yoursun.com 12OUR TOWN NEIGHBORSThe “nal concert of the North Port Chorales season is set for 7 p.m., Saturday, April 21. The North Port Perf orming Arts Association is pre senting Songs of the Silver ScreenŽ in the North Port Performing Arts Center, at North Port High School, 6400 W. Price Blvd. The chorale, under direction of Jeffrey Herbert, presents the two-part show with the opening titled CinemagicŽ! It will feature Hollywood music including songs like Thanks for the Memories,Ž FootlooseŽ and songs in between, the group said. After intermission, songs will incl ude Acad emy Award win ning selections along wi th feature d soloists p erforming son gs from well-k nown m ovies. Tickets are available for purchase at the Association box of“ce located in the lobby entrance a t North Por t High School, 6400 W. Price Blvd. For more information, call Harry Stephens at 859-462-0247.Songs of the Silver Screen come to life Singers of N orth Po rt Chorale will be perfor m i ng s olos or duets dur i ng the s how on April 21. Need that hard-to -find item? www.swflretiremen tcenter.com join us for a comp limen t ary lunch t o ur to learn more about Towers o f Venice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOVE IN SPECIAL Towers o f Ven ice 29 2 1 Jaca r a nda B lvd Ve nice, FL 3 4293I ndepe n d ent Co mmu nity9 41-244-4410ac ara nda B l v d c e, FL 34 293v i ng Faci lit y L i c# 1 24 2 3497-06 504 900 S. Sum ter B lvd. North Port, FL 342 87As sisted L i v i ng Facility Li c# 10843941-42 3-0 658North Port PinesR etir emen t Re siden ce4 950 Po c a t ella Ave. North Port FL 3 4 287A s sist e d Li vin g Fa c il i t y Lic# 78609 41-426-91752 4 949 Sa n dh ill Blvd. De ep C r e ek, FL 33983As sisted L i ving Facility Li c# 9905941-764-6577 Indepe nd e nt and Ass isted Li v ing 2 4450 Harb r ov iew Rd. Port Char l otte FL 339 80As sisted L i ving Facilit y Li c# 7257941 -7 43-777 5 No Buy In Rates Starting At $3,000 adno=719 431Personal Driv er … PlusWill drive and accompany yo u or your lo ved ones to Doc to rs Ap p ointments, Ph ysical Therapy, Luncheons, Bible Stu dy, Shopping, Cruise Lines or th e Airport … Da y o r NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCal l /Text: 8 43-340 5 463 Email: karen few123@gmail.com adno=719444 Are you missing doctors appointmen t s? Are y ou not taking y ou r prescr i ption s ? Do y ou unders tand your med ic al c ar e ? You may nee d a P e rsonal H ea lth Manage r. W e are t he li a is on be tween p a t i ents and p roviders. 941 441 71 3 9 www.leewardpe rsonalheal t h.com Servin g t he Veni c e A re a Leewar d Personal Health Manag er s adn o=71 943 3 109 Taylor Street € Punt a G orda (941) 505-2020BetterVisio n.net Firstsurgeonin Sou thwestFlor idaoering Bladel ess Laser Ca tar act Sur ger yJonathanM.Frantz,MD,F ACSATrustedNamein Ey eCare adno=719432 One o f our Countrys Top 5 Bladeless Laser Cataract Surg eons adno=719629 AUTHENTIC MEXICAN CUISINE2665 Tamiami Trail, Port Charlotte (941) 627-6488 € LasMargaritasDeCamila.comLive Music on Saturday from 2-8 PMBest Authentic Mexican Cuisine in the area! adno=50536414Come Celebrate with us this Weekend!!!Family Owned & Operated LAS MARGARITAS DE CAMILAS Where Shopping Makes Cents charlottecountychamber.org adno=50534053

PAGE 3

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda May adno=719627 2 0 1 8 0 5 0 3 o t e n c 0 3 p d f 1 0 2 M a y 1 8 2 2 : 1 5 : 2 3

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 Were you ever to the point during all the controversy of just dropping out? No, in fact quite the opposite. The few in the city that were against me inspired me to fight harder. What has been the most satisfying thing so far about being back on the commission? Seeing items that were abandoned when I left in 2010 become priorities and in some cases completed. What are the citys biggest accomplishments in the last couple of years? I can only speak of the last year and a half, but I believe the city has regained its professionalism regionally and the public trust. What vision do you have for Warm Mineral Springs? As I stated prior to running, I believe it will be the premiere homeopathic health facility with diverse services that support such. Do you think all commissioners are on the same page, or close to a consensus on the springs? Yes. What will the Atlanta Braves coming to West Villages mean for North Port? It will inspire economic development on the northern side and allow for North Port to be a well-known name. What does North Port not have that it should have? A hospital. Is the vacant police chiefs position a problem for the city? No What is the most important item you hope to address this year? Price (Boulevard) widening. What about the future? Any plans to run for a higher of“ce? Ive thought about it, but theres nothing in stone and more importantly Ive not seriously considered anything. You made a comment during a recent meeting about legalizing marijuana. Do you see that happening in Florida? Yes. What is the best thing about living in North Port? Its the largest small town. The residents continue to believe community services are a priority and when someone needs something everyone is there to help, Regardless of political views.CARUSONEFROM PAGE 1Q Q Q Q Q Q Q QA A AAA A A A AAQQ Q QA PHOTO PROVIDEDNorth Port Mayor Venessa Carusone says riding ATVs is one of her ways to relax. Shes shown here with Craig Hill. FROM PAGE ONEuntil they have a disposition to a case. Sprinkle said the hiring process has changed for the district to avoid a similar incident. Sarasota County Schools Staf“ng Administrator Danielle Schwied said the district will be working with the state Department of Education. Were going to work with DOE to modify our application background questions,Ž Schwied said. Questions will be designed to get more indepth responses from applicants and delve deeper. She said questions for the reference check will be more in-depth as well to avoid a similar situation. Certi“cation specialists will also be looking deeper into states certi“cation database for potential hires. Certi“ed instructors who have been in trouble previously will be ”agged in the state database, according to Sprinkle. Schwied said any applications that raise questions will also be reviewed by herself and Al Harayada, employees administrator and equity for the district. Members of the board agreed it is an issue for safety and security due to the potential threat it poses to students. Board member Shirley Brown wants Hundley questioned for his reference of Peterson. Chair Bridget Ziegler wants to require substitute teachers certi“cation to make sure this doesnt happen again. Sprinkle said the investigation into Peterson by the district remains underway. Petersons employment with the district has been terminated. Email: aherrera@sun-herald.comHIRINGFROM PAGE 1 As president, Negron has focused heavily on revamping the state university system, including expanding the Bright Futures scholarship program, and pushing for construction of a reservoir that would help prevent polluted water from being discharged from Lake Okeechobee into the St. Lucie and Caloosahatchee estuaries. Negrons district includes Martin and St. Lucie counties and part of Palm Beach County. Two candidates, state Rep. Gayle Harrell, R-Stuart, and Stuart Democrat Robert Levy had already opened campaign accounts to run for the seat in 2020 „ with each seeding the campaigns with $100,000 loans. Negron served in the House from 2000 to 2006, including two years as the powerful appropriations chairman. He joined the Senate after former President Ken Pruitt left early following the 2009 session and won what ordinarily would have been a four-year term in 2010. However, with redistricting, he was up for election in 2012, 2014 and, due to a subsequent round of court-ordered redistricting, again in 2016. The “nal election was for a four-year term. During an interview in March with The News Service of Florida, Negron expressed contentment with what he had accomplished in the Senate, though he indicated he was unsure about whether to stay. I enjoy working on the budget. So, there are plenty of things I care about and plenty of things to do,Ž Negron said during the interview. But thats not really the issue. The issue is timing. And there is a time and place for everything.ŽNEGRONFROM PAGE 1PUNTA GORDA „ The Charlotte County Jail is now seeking inmate participants for its new Medication Assisted Treatment program. The grant-funded dependent inmates to receive a Vivitrol shot prior to leaving the jail and coordinates for follow up treatment with Charlotte Behavioral Health Care. Vivitrol is a once-monthly treatment for opioid dependence, which blocks opioid receptors in the brain, decreasing the urge to use the drugs. Jail Commander Major Earl Goodwyne said he saw a presentation on this type of program around a year ago and knew it was something he wanted to move forward with to bene“t the Charlotte County community. Were seeing these programs spring up across the nation, and with the opioid crisis and the seriousness of that, we see how thats affecting these peoples lives and causing recidivism rates to climb,Ž Goodwyne said. According to Centerstone, which has helped administer Vivitrol in Sarasota County Jail since 2016 „ there are plans to begin a similar program in the Manatee County Jail as well. It began being offered earlier this year to some patients from North Port, Venice, Englewood and Arcadia through First Step of Sarasota centers. Similar programs in the other jurisdictions have seen lower recidivism rates and fewer cases of opioid abuse, Goodwyne said. Inmates identi“ed as possible candidates are referred to the program and screened both medically and psychologically for appropriateness. The program is available exclusively to those who will be getting out of jail soon, as jail personnel can only provide the initial Vivitrol shot. We cant provide the aftercare here,Ž Goodwyne said. Thats something that would have to be done by another entity like Charlotte Behavioral.Ž The idea is the “rst shot will get a person started on the right path and help them stay clean until they are able to follow up with additional treatment. Goodwyne hopes recidivism will be reduced, as people are released without being immediately picked up again on new drug charges. It gives this person whos getting out „ who may just go out and offend again because of their addiction „ this is giving them a leg up to get started on the right path,Ž he said. Capt. Melissa Turney said the program is done in partnership with Drug Court, which means there is no cost for inmates. One grant covers the shot inmates receive while in the jail, while a second grant covers the aftercare the individual will receive through CBHC. While no one has taken part in the Charlotte County program yet, Turney is con“dent there will be participants in the near future.Email: aeasker@sun-herald.com Opioid-dependent inmates to receive VivitrolBy ANNE EASKERSTAFF WRITER antagonistic to the business community?Ž said Levin. (What) if a member of the public that is not a part of the business community wants to attend that workshop?Ž Then they can come, of course,Ž said Cummings. Im just talking (about) real talking to them, they need a safe space where they can just speak and there is not going to be a back and forth.Ž Mayor Rachel Keesling said the city should stick to drafting the updated plan and then go from there. We need to start with the draft that the (city has) and tweak that here and then we can go with that,Ž he said. Cummings suggested the meeting be added to the citys plans as an extra item as they move forward with the process. We talk about downtown in a theoretical way,Ž said Cummings, and if we had actual people actually share and it being a workshop session so they would not be afraid to be honest. We need to know what our businesses (are experiencing), what obstacles they have because I think otherwise we are operating in the dark.Ž He believes the workshop would serve Punta Gorda residents better because it would give them information that is actually viable for decision making. I can think of how to do brain surgery, I can have ideas, I can run it by the surgeon, but Id rather my surgeon not let me advise them on how to do surgery. Id rather them give me parameters ... here are three choices we have. These are the outcomes of each one.Ž Cummings said he looks at city planning in a similar manner. He thinks the city often takes away the seriousness of the discipline of planning architecture and engineering. There are actual workable pieces that if we did fully also increase our citizens knowledge of what those working pieces are, then we can more intelligently provide input because right now our citizens dont know enough about urban design,Ž he said. Were at the point now (that) we really can make our city come back in a way that we really want it to be ƒ really revitalize our city the way we want to but that requires massive public education, as well.Ž No decisions were made for holding any workshops. Council urged staff to conclude drafting the proposed plan for the council to review at a council meeting.Email: dsutphin@sun-herald.com FORUMFROM PAGE 1Southwest Florida Honor Flight fundraiserSouthwest Florida Hononr Flight will host a Quarter Auction at 6 p.m. on Tuesday, May 15, at the Charltote Harbor Event Center, 75 Taylor St., Punta Gorda. Play for prizes valued from $12-$50 or even higher. Chance of winning great prizes for just quarters, and all proceeds go to the Southwest Florida Honor Flight. Paddles are $3 each and bring quarters for bidding. Cash bar and food will also be available. For more information, call 941-637-7515 or 941-286-2056.Family garden club picnicThe Family Garden Club of Englewood will hold the last meeting of our 2017-2018 season on Tuesday, May 8. This will be our 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. Hamburgers and hot dogs will be provided. 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 www. fgcefl.com.Community meeting for feedbackCharlotte C ounty 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.Get free tech helpThe Englewood Area Board of Realtors Young Professional Network will have a free technology workshop set for 4:30 p.m. May 3 at the Board of Realtors Office, 3952 N. Access Road, Englewood. COMMUNITY NEWS BRIEFS

PAGE 5

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Jerry PatrickJerry Patrick, 87, of Port Charlotte, Florida, passed away Thursday, April 26, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlottememorial.com.William W. TietterWilliam W. Tietter, 85, of Port Charlotte, FL passed away Wednesday, April 25 at Fawcett Hospital, Port Charlotte, FL. He was born in Freehold, NJ and resided in Jackson, NJ until retiring to Port Charlotte in 1997. Bill served as a member of the Signal Corp of the US Army during the Korean War. After his discharge, he was employed by Clayton Block Company of Lakewood, NJ as a plant manager. Bill was a founding member of the Jackson Township Volunteer Fire Company #1, Station 55. He was instrumental in securing property for this station and continued his active involvement in fundraising and building committees throughout his lifetime. In addition to being a volunteer “re“ghter, Bill was also instrumental in designing and building off-road apparatus to “ght brush “res, and was a committed member of apparatus purchase and design committees. Bill was a lover of American History and an avid traveler of the Unites States. He spent time and money supporting the work of The National Park Service, The Nature Conservancy, and The Civil War Trust. Bill was preceded in death by his parents, Kenneth and Mary Tietter. He is survived by his wife Shirley (nee Addison) of Port Charlotte, FL, his daughter Sharon and her husband Rick and their children Leah and Ricky, his daughter Patti and her husband Carmen and their children Kaitlyn and Trey, and his sister Marianne Thiebault. Private arrangements were made through the National Cremation Society. In lieu of ”owers, contributions may be made in Bills memory to The Alzheimers Association at www.alz. org or The Alzheimers Association, P.O. Box 96011, Washington, D.C., 20090-6011. To send condolences to the family please visit www. nationalcremation.com/ location/port-charlotte.William TowneWilliam Towne, 84, of Port Charlotte, Florida, passed away on Sunday, April 29, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlottememorial.com.ENGLEWOODThere were no deaths reported in Englewood Wednesday. NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. 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. As part of the Florida Sheriffs Association Task Force, the Charlotte County Sheriffs Of“ce arrested 98 people for drug traf“cking, con“scated 4,443 grams of controlled substances, and seized four “rearms during Operation Spring CleaningŽ from October 2017 through April 2018. The operation was a strategic initiative in 27 Florida counties focusing on the investigation and subsequent arrest of those manufacturing, delivering, or traf“cking controlled substances. The drugs seized included 170 grams of cocaine, 3,409 grams of opioids, 598 grams of meth, and 198 grams of marijuana. Operation Spring Cleaning has been a massive undertaking and I am so proud of the work that has been done on this task force operation,Ž said Sheriff Bill Prummell, Chair of the FSA Task Force. We have declared war on drug traf“cking here in the Sunshine State, and Operation Spring Cleaning was our calling card.Ž Across the state, law enforcement arrested 4,988 people for traf“cking, con“scated 12.5 million grams of controlled substances, and seized 1,679 “rearms. The Charlotte County Sheriffs Office reported the following arrests: € Austin Chrisofer Pokornik, 23, 900 block of Groveland St., Venice. Charges: possession of drug paraphernalia, out of county warrant, and grand theft of motor vehicle. Bond: $11,500. € Steven Craig Goddard, 47, 24300 block of Belize Court, Punta Gorda. Charge: violation of probation. Bond: none. € Emilee Gean Templeton, 19, 2600 block of Magdalina Drive, Punta Gorda. Charge: possession of a controlled substance without a prescription. Bond: $5,000. € Brittney Nicole Walka, 19, 1500 block of Truval Terrace, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $10,000. € Michelle Elaine Jeffers, 38, 3400 block of Catskill St., Port Charlotte. Charges: aggravated battery and battery. Bond: $9,000. € Juan Fransisco Nunez-Padror, 24, 22200 block of Midway Blvd., Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Richard Elliott Patterson, 58, 1700 block of Kennesaw Drive, Port Charlotte. Charge: violation of probation. Bond: none. € Stephanie Marie Miller, 37, 6300 block of Safford Terrace, North Port. Charges: three underlying charges and failure of defendant on bail to appear on misdemeanor. Bond: none. € Patrick David Barlow, 21, 6100 block of Myrtlewood Road, North Port. Charge: littering over 500 pounds commercial or hazardous waste. Bond: $5,000. € Raymond Michael Guilfoyle Jr., 28, 2800 block of 11th St., Englewood. Charges: driving while license suspended 3rd or subsequent offense and possession of drug paraphernalia. Bond: $7,500. € Matthew Lyle Weber, 31, homeless of Englewood. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $9,500. € Michael Daniel Santos, 22, 1st block of East Point Circle, Englewood. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Caitlyn Dawn Hall, 23, of Cape Coral. Charges: failure to appear and underlying charge. Bond: $5,000. € Victor Lee Cubine, 45, of Cape Coral. Charge: out of state fugitive. Bond: none. € Lisa Gail Hill, 36, of Cape Coral. Charge: knowingly driving while license suspended or revoked. Bond: $1,500. € Brian Keith Brown, 47, 11100 block of Palmerston Ave., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,500. € Valerie Marie Flannery, 33, 400 block of Cortez Drive, Punta Gorda. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $11,500. € Christopher Mark Mathias, 29, 200 block of Seminole Blvd. NW, Port Charlotte. Charge: battery. Bond: $3,000. € Gerald Frank Tinsley III, 37, 100 block of Sinclair St. SW, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,500. € David Allen Eubanks, 23, 22200 block of Midway Blvd., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $4,000. € Rolando Dominguez, 35, of Arcadia. Charge: driving without license revoked habitual offender. Bond: $5,000. The Florida Highway Patrol reported the following arrest: € Alexandra Marie Mousseau, 34, of Arcadia. Charge: out of county warrant. Bond: $633. The Sarasota County Sheriffs Office reported the following arrests: € Miki Allen, 49, 400 block of Scott Street, North Port. Charge: petty theft. Bond: $120. € Jeffrey Burton, 61, 500 block of W. Venice Ave., Venice. Charge: probation violation (original charge: violation of injunction against stalking). Bond: none. € Sheila Casertano, 42, 100 block of N. Portia St., Nokomis. Charge: contempt of court (original charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment). Bond: $1,000. € Sara Clark, 35, 3400 block of Shamrock Drive, Venice. Charge: resisting an officer without violence. Bond: $500. € James Crain, 52, 500 block of Oak Bay Drive, Osprey. Charge: DUI. Bond: $500. € Susan Fabian, 20, 23000 block of Central Ave., Punta Gorda. Charges: three counts of probation violation (original charges: three counts of giving false information to a pawnbroker and three counts of trafficking stolen property). Bond: none. € Charles Kosinski, 39, 200 block of E Colonia Lane, Nokomis. Charge: driving with a suspended license. Bond: $1,500. € Tyler Matthews, 29, 300 block of Mount Pleasant Road, Nokomis. Charge: Manatee County issued warrant for petty theft. Bond: $3,000. € Curtis Quinn, 22, 1700 block of Dagon Road, Venice. Charges: possession of MDMA and resisting an officer without violence. Bond: $2,000. € Dexter Smith, 46, 2200 block of Alling Terrace, North Port. Charges: two counts of probation violation (original charges: grand theft and violation of injunction against protection for domestic violence). Bond: none. € Kira Miller, 31, 1800 block of Edmondson Road, Nokomis. Charge: DUI. Bond: $500. € Michael Taylor, 37, 300 block of Scott Street, North Port. Charge: loitering or prowling. Bond: $120. The Venice Police Department reported the following arrests: € Frank Hall, 61, 500 block of Kumquat Court, Sarasota. Charge: open container in a public place. Bond: $120. € Jaymes Jordan, 28, 200 block of Ave Des Parques, Venice. Charges: driving with a suspended license and possession or use of narcotics equipment. Bond: $1,000. „ Compiled by Lauren Coffey and Anne Easker98 alleged drug traffickers arrested in Operation Spring CleaningSARASOTA „ They circled around and around the topic, but in the end, Sarasota and Manatee County commissioners decided to continue going their own way, for the moment. During a joint meeting of the two county commissions last week, commissioners debated the pros and cons of merging and/ or privatizing their two transit systems before leaving the matter to their respective staffs to come up with options. The two transit systems„Sarasota County Area Transit and Manatee County Area Transit „ already cross county lines such as a route on Longboat Key, or another that links downtown Sarasota with downtown Bradenton. The discussions about privatization and merger began last year when the county received an unsolicited proposal from the company Transdev regarding privatization of SCAT. Commissioners took no action then for fear of running afoul of the countys procurement code, but they did discuss the possibility of a regional system. Then late last year, as part of their budget-reduction process, commissioners authorized interim SCAT Director Rob Lewis to seek requests for information from private “rms to basically learn what they didnt know. The county received three responses to its solicitation, Lewis told the joint meeting. The responding companies were Transdev, Keolis Transit America, and RAPT Dev, a European “rm. Asked about regionalization in the proposals, Lewis said, None of these preclude that.Ž Manatee County Administrator Ed Hunzeker summed the situation up, saying Theres any number of ways we could proceed. Our systems are not identical in terms of hours or routes. But is there some way we can save money? We dont know until we ask questions.Ž Commissioners from both sides of the county line acknowledged that they are subsidizing their transits services from the general fund because there is not enough ridership to cover the costs. Merging the systems and privatizing them might result in ef“ciencies, and would certainly gain in the use of technological advances in transit, something Hunzeker said government doesnt do very well. In government, we do what we did last year very well,Ž he said, pointing out that the private sector was more adept at responding to and adopting changes in technology. But Sarasota County Commission Chairwoman Nancy Detert cautioned the two boards on getting too enthusiastic about the prospect of merger and privatization. Were dreaming if we think were going to get better service for less money,Ž she said. Manatee County Commissioner Betsy Benac added, We do need more analysis before we get married and we havent done that yet.Ž In the end, Detert suggested the two staffs continue working on their own to develop the best ideas which the two administrators could share with each other and their separate commissions. The commissions can then decide what they like or dont like, and whether they do want to work together. Email: jondaltonwr@gmail.comJoint commissions discuss transit merger, privatizationBy WARREN RICHARDSONSUN CORRESPONDENT VENICE „ State College of Florida Venice has received a $10,000 donation from Tervis bene“ting its Gator Den program. The program, which began this past fall, puts students on track to attend the Herbert Wertheim College of Engineering at the University of Florida. The den provides a place for students who are enrolled in the engineering program to meet and have a live link back to UF. Tervis donation will help to update the technology in the Gator Den, according to SCF. The donation will be used to provide technology that makes connections easier between Gator Engineering classrooms and UF. Along with the donation for the new technology, Tervis is also donating an additional $25,000 endowed scholarship to assist girls who graduate from Booker High School and are accepted into the program. According to the news release, the scholarship is designed to encourage more young women to study engineering. Currently, the program has all male students, eight students from Sarasota County and two from Manatee. The students will do two years at SCF for their core requirements, before transferring into the program at UF. SCF is one of two locations in the state of Florida that has been chosen to host the Gator Den program. For more information on SCFs Gator Den program or SCFs courses, call 941-408-1300 or visit scf.edu and click Venice. Email: aherrera@sun-herald.comGator Den receives $10K Tervis donation By ALEXANDRA HERRERA STAFF WRITER adno=50534057 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: W h a t i s a m e a n i n g f u l What is a meaningful c r e m a t i o n ? cremation? Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, May 3, 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 IEWPOINTDoners views were recipe for disaster Evil replacing God in todays America Comey is a hero in my bookEditor: Dr. Doners view on Charlotte County school tax increases was bitter medicine indeed. The good doctor cites an HHS study on the Head Start Program concluding by the third grade the benefits had vanished.Ž Careful review of the summaries of that study, indicate that the study was for a four-year cohort.Ž That would be kindergarten through third grade only. Other total educational career studies from Brookings and others indicate improved outcome through college.Ž Patting ourselves on the back for not paying competitive salaries for teachers is something akin to throwing gasoline on a fire as strikes (legal or illegal) shut down school systems in state after state. The worst possible solution is outcome-based bonuses to individual educators. Such schemes invariably start internal social, political, economic wars over the top 10 percent of students. The talented teachers leave, and the majority of students suffer. Editor: In England last year it was Charlie Gard and today in England it is Al“e Evans. Both were put to death by denying life support simply because they were a burden on the state medical system and the state had decided their life was not worth saving. This is the basic foundation of Marxist philosophy, the individual human being is the property of the state. This is the hidden purpose of government controlled healthcare. When you become a “nancial burden on government healthcare, care is denied. Remember it was President Obama who stated, while ACA was being debated, that rather than be a burden on the healthcare system, you should take a pill. This was the ideology of Margaret Sanger, founder of Planned Parenthood, who believed in eugenics, by eliminating those who were a burden on society whether young, old or black. One of the reasons you see many Planned Parenthood facilities in low income areas. This same ideology was the impetus for Hitlers Aryan race and the holocaust. Our country was founded on Judeo/Christian principles and yet today we are witnessing a move away from God and government becoming our new God. In Europe we see an increase in secularism and a decline in moral guidelines as they move away from Judeo-Christian teachings. In the United States we see this same movement where any reference to God and the Ten Commandments is being removed form schools and government institutions. Remove God and evil takes Gods place.Robert McGuire North Porthead of the FBI based upon his hard work and dedication to the constitution. He may have made a mistake in the handling of the Clinton e-mails, which was in favor of Trump, but it was an honest mistake in a very dif“cult situation. By contrast, our President has a long history of being dishonest to his business partners and his wives. He has also made repeated lies, of which he never acknowledges, as President. He lied when he claimed that millions of people voted illegally, a crime that is very easy to detect. He lied about the size of his inauguration crowd. He lied when he claimed that Amazon does not pay sales taxes and that the Post Of“ce loses money on its Amazon business. The Post Of“ce loses money because Congress will not allow it to raise the price of stamps, close of“ces and stop Saturday service. He lied about the crime rate. No President has gotten as many pants-on-“reŽ decisions from the non-partisan PolitiFact website. He even bragged about lying to the prime minister of Canada regarding the U.S. trade surplus with Canada. In his typical adolescent rant, he calls Comey a slime ball. I think Comey is a hero for having the courage to call the President out.Frank Vorlicek Rotonda WestEditor: I believe Comey. He is a registered Republican with 30 years of government service in law enforcement and the Justice Department. Both Bush and Obama promoted him. He achieved the position as Following such bizarre techniques to save a few miserable tax dollars, is to condemn our children and grandchildren to mediocrity at best.Rich Weingarten Port CharlotteSmall shops strengthen communityOUR POSITION: The heart and pulse of the American economy is small business.Small business is the glue that holds together any community. The bigger chains may argue that fact, but lets face it, its the family-owned shops that were here before the big chains came to town. And, with the impact of online shopping, the big box stores are scrambling to stay open. Since 1990, as big business eliminated 4 million jobs, small businesses added 8 million, according to the federal Small Business Administration. Locally owned businesses have the biggest investment in the communities where they exist. They are the ones who most likely will recognize you on a return visit. They are the ones who will give that personal touch and serve you with a friendly voice and a smile. In fact, small businesses provide 55 percent of all jobs and 66 percent of all net new jobs since the 1970s, SBA states. Supporting small business also can bene“t the consumer in ways that he or she wont realize when shopping at the national chains. According to entrepreneur. com, one of the bene“ts found in buying food from a local farmer includes the numerous health bene“ts for the family. There are bene“ts to eating fresh fruits and vegetable and raw local honey, which you can “nd at local farmers markets and roadsides. The key to the economic cycle is simple: When a consumer buys locally, more of that money stays here and circulates in the community. One study found that for every $100 spent at a local business, $68 remained in the city, while only $43 of each $100 spent at a chain retailer remained. According to SBA, the 28 million small businesses in America account for more than half „ 54 percent „ of all U.S. sales. The 600,000-plus franchised small businesses in the U.S. account for 40 percent of all retails sales and provide jobs for some 8 million people, and the small business sector in America occupies 30-50 percent of all commercial space, an estimated 20-34 billion square feet. One of the most appealing bene“ts is that local businesses help keep the community unique. How many restaurants do you patronize where they know your name? How many like to shop in those cute, small specialty shops we have in Fishermens Village or Dearborn Street in Englewood? Local businesses may give you the best customer service. When you shop local, that person answering the phone is quite possibly looking across the room at the person who is best suited to help you. Many small businesses include the owner working there, and those owners usually get to personally know and serve their customers. A local gardener will know the plants that best grow in the area. Local pest control businesses will be most in tune with the local environment. By supporting the local businesses, we help ensure that individuality and uniqueness is preserved as a part of the community. Stop in a locally owned store and say hello to the staff and the owner. Get to know them, and let them get to know you. Remember, when there is a choice, your most satisfying experience will be at a local shop. This is Small Business Week. Pop in and support your favorite local merchant with a simple hello. Marco Rubio is still a Republican, right? Im just trying to make sure. Lately, he has been saying and doing things that are, oh, whats the word Im looking for? Liberal? Lets not go that far. But the junior U.S. senator from Florida has been ”ashing a refreshing independent streak in recent days and weeks, a notion reinforced by his rather stunning assertion that American workers arent getting much bene“t from President Donald Trumps ballyhooed tax cuts. Nope, Rubio said in a story published in the Economist, that just like opponents predicted, the windfall tax break is making a few corporate fat cats even more obese. There is still a lot of thinking on the right that if big corporations are happy, theyre going to take the money theyre saving and reinvest it in American workers,Ž he told the Economist. In fact, they bought back shares, a few gave out bonuses; theres no evidence whatsoever that the moneys been massively poured back into the American worker.Ž That prompted this pithy quip from Matt House, spokesman for Senate Minority Leader Chuck Schumer: We couldnt have said it any better ourselves.Ž Quick! Someone get the vapors ready for all those trickle downŽ twits who have pushed the laughably absurd notion that wages for the worker bees magically rise when the richest people get richer. Theyre not happy that Rubio has gone off the reservation. Its disappointing to see Marco Rubio echo some of the false rhetoric of tax reform opponents, and we hope he clari“es his remarks,Ž Brent Gardner, chief government affairs of“cer for Americans for Prosperity, told the Washington Post. That out“t is joined at the hip with the billionaires Charles and David Koch. The Americans For Tax Fairness estimated the tax cut could put an additional $1.4 billion into the Koch coffers. I would doubt Rubio has much intention of clarifying anything of the sort. After all, he has been cooperating publicly with Florida Democratic Sen. Bill Nelson on issues like hurricane relief. Rubio has gone as far as to say he wont campaign against Nelson in this falls Senate election against Gov. Rick Scott. He did ask his backers to support Scott, but it seemed kind of tepid. Whats his game? A quote in the Economist story that didnt get as much attention as the one on tax cuts may provide the answer. Government has an essential role to play in buffering this transition,Ž Rubio. If we basically say everyone is on their own and the markets going to take care of it, we will rip the country apart, because millions of good hardworking people lack the means to adapt.Ž To achieve that, he told GOP wondering where Marco Rubio went Joe Henderson HENDERSON | 7

PAGE 7

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 7 On a Saturday night in April, the rhetoric of our historical era reached a culminating, symbolic moment. In Washington, D.C. „ at the White House Correspondents Association dinner „ comedian Michelle Wolf mocked the physical appearance of a Trump administration of“cial, made jokes about feticide and compared the presidents daughter to an empty box of tampons.Ž In Washington, Michigan, President Trump gave an 80-minute speech in a stream-of-semiconsciousness style that mixed narcissism, nativism, ignorance, mendacity and malice. He attacked the FBI, intelligence agencies, the Justice Department and his presidential predecessors. Any Hispanics in the room?Ž he asked at one point, producing some boos. Of the press: These people, they hate your guts.Ž Of his political opponents: A vote for a Democrat in November, is a vote for open borders and crime. Its very simple.Ž In both Washingtons, political discourse was dominated by the values and practices of reality television and social media: nasty, shallow, personal, vile, vindictive, graceless, classless, bullying, ugly, crass and simplistic. This is not merely change; it is digression. It is the triumph of the boors. It is a discourse unworthy of a great country, and a sign that greatness of purpose and character is slipping way. Here is an experiment. Take a book of John F. Kennedys speeches and put your “nger randomly on a page. Mine went to a last-minute appeal Kennedy made to Democratic convention delegates before the 1960 convention. He ends by quoting the poet Henry Wadsworth Longfellow: Humanity with all its fears, with all its hopes of future years, is hanging breathless on thy fate.Ž This was not a moment when high oratory was expected. It was an appeal at a political dinner during a delegate street “ght against Lyndon Johnson. And Kennedys natural style of speaking was usually different: direct, cutting and funny. But for Kennedy „ and for at least some Americans in the 1960s „ rhetorical ambition was seen as appropriate to the generational ambitions of the New Frontier. (Not everyone, by the way, was an unquali“ed fan. John Kennedy spoke in public,Ž said British writer Henry Fairlie, as Byzantine emperors appeared on state occasions: sheathed in gold, suspended between earth and heaven.Ž) American political rhetoric has changed dramatically over time. After being ”orid and verbose, Lincoln made it spare and poetic. With radio and television, presidential language became more conversational, personal and image-oriented. Kennedy was, in some ways, a glorious exception. Of his inaugural address, John Steinbeck said: Syntax, my lad. It has been restored to the highest place in the republic.Ž The golden age of American rhetoric in the 1960s, of course, stood beside the hate-“lled, populist appeal of Alabama Gov. George Wallace and the profanity and vulgarity of comedian Lenny Bruce. But the updated versions of both have come to dominate American politics in an entirely new way. It is as if, in the struggle for Americas rhetorical soul, Wallace has “nally won. Hell,Ž exclaimed Wallace, we got too much dignity in government.Ž Not anymore. What is the problem with this? What is wrong with the discourse of the internet comments section? The rhetoric of common people? For starters, I would deny that most people would have anything to do with such revolting garbage in their own lives. A guest at your dinner table like Wolf who profanely attacked other guests would be politely (or not so politely) asked to leave. A neighbor who ranted like Trump about Mexicans and the FBI would be avoided like the plague. And yet people whom we could not trust to behave in civilized company now dominate American public discourse. It is something Wolf would immediately recognize: a sad, sick joke. But the problem is deeper, for one main reason: because good rhetoric is the carrier of serious thought. Eloquence,Ž said theologian Lyman Beecher, is logic on “re.Ž A great and memorable phrase encapsulates an argument. The world must be made safe for democracyŽ expressed Woodrow Wilsons vision of Americas role in the world. Kennedys Let them come to BerlinŽ summarized Americas commitment to containing the Soviet Union. Martin Luther King Jr.s I have a dreamŽ grew out of a compelling conception of fairness and justice. His signature phrase „ fake newsŽ „ is an attack on the free press and a comfort to authoritarians everywhere. The memorable rallying cry of Trumps campaign „ lock her upŽ „ was a call to jail his political opponent. His degraded language results from a degraded politics. And the repair of our public life will eventually require a restoration of rhetoric. Michael Gersons email address is michaelgerson@ washpost.comAmerica needs a restoration of public rhetoric Michael Gerson Who would have guessed that a Trump crowd 15 months into his presidency would be chanting, Nobel! Nobel! Nobel!Ž As in Alfred Nobel, the Swedish inventor and philanthropist who created the eponymous prizes, including one for peace. The prize was on the minds of Trump fans thanks to developments on the Korean peninsula, where Kim Jong Un has stopped testing missiles and started love-bombing the South. Donald Trump has a typically modulated view of how much he had to do with this. Everything,Ž he told his Michigan rally. If thats too boastful, the president deserves credit for breaking with Barack Obamas policy of strategic patienceŽ that effectively meant accepting North Koreas march toward a nuclear-tipped ICBM. Trump tightened up sanctions on a regime that had considerable slack (it still does). And he undertook a Trumpian pressure campaign consisting of insults, “ery rhetoric, extreme ambiguity about his true intentions and braggadocio about the size of his nuclear button. If many in the United States were freaked out, it stands to reason that Kim, at the receiving end of the bullying and potentially of something much worse, took notice. This is all to the good, but the problem is that nothing we have seen so far from Kim is inconsistent with the decades-long North Korean diplomatic pattern of selling us the same fake concessions in exchange for sanctions relief and economic bene“ts. Inspiring talk with the South Koreans about a breakthrough to a new era of peace? To paraphrase Barack Obamas famous put-down of Mitt Romney, 1992, 2000 and 2007 all want their foreign policies back. High-”ying joint declarations in each of those years proved meaningless. Mothballing nuclear facilities as a sign of good faith? Kim is inviting the press to witness the shuttering of a tunnel complex used to test nuclear weapons. His father destroyed a cooling tower in front of the international media in 2008. Promises to the U.S. to disarm? Pyongyang said it was ending its illicit plutonium program in the 1994 Agreed Framework. It said it was giving up all nuclear weapons and existing nuclear programsŽ in 2005 as part of the so-called SixParty Talks. It said in 2007 that it was agreeing to speci“c steps to follow through on its 2005 commitment. All came to naught. This is why the ultimate test of Trumps mettle isnt getting Kim to the negotiating table, but being willing to walk away from it. The temptation will be very strong to go down the path weve trod so many times before. Negotiations develop a momentum of their own, especially ones this public and high-stakes. Any deal, even an inadequate one, would hold out the alluring possibility of changing the political dynamic in the run-up to the midterms. And hold out the possibility of Trump getting, if not a Nobel Peace Prize, the kind approval from elites that he simultaneously disdains and craves. So far, Trump is saying the right things, both about turning aside an ill-considered deal and keeping up maximum pressureŽ on the North. Hed do well to familiarize himself with Ronald Reagans high-wire summit with Soviet leader Mikhail Gorbachev at Reykjavik in 1986. They audaciously discussed eliminating all nuclear weapons, before the Soviets demanded an end to the SDI missile-defense program. Reagan walked away. The summit was considered a failure, but Reagan had convinced the Soviets that we werent going to give up our technological advantage over them. Trump should conceive of his meeting with Kim as a continuation of his campaign of coercive diplomacy. Should it (in all likelihood) fail to elicit a credible decision by the North to give up its nukes, it should be the pivot toward an even harsher clampdown on the North. None of the great and good are going to shower Trump with accolades for being clear-eyed and tough-minded, but thats what his negotiations with Kim require. The Nobel can wait. Rich Lowry can be reached via e-mail: comments. lowry@nationalreview.com.For the time being, hold the Nobel Peace Prize Rich Lowry the publication that he is cooking up a new conservative economic movement aimed at giving workers who felt Trump was the only one listening to them a more viable alternative. Its a bold gambit. If Trump implodes, all bets are off and Rubio 2.0 might get some wind in the sails, even if some Republicans now are wondering whatever happened to that young man in a hurry they used to like so much. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.HENDERSONFROM PAGE 6 adno=50534725 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533090 adno=720023 adno=72t0028 adno=720034

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 LOCAL SPORTS LOCAL SPORTS ENGLEWOOD „ The Lemon Bay baseball team cruised through 5ADistrict 12 play this season to the tune of a 6-0 regular season record and home “eld advantage in the playoffs. So it came as no surprise when the Manta Rays had no trouble getting past Dunbar in mercy-rule fashion on Tuesday night, beating the Tigers 15-0 in “ve innings at Lemon Bay High School in a 5ADistrict 12 semi“nals game. Dunbar was also no-hit by Lemon Bay pitchers Tyler Kreissler and Jeffrey Adams, who fell two walks shy of throwing a combined perfect game. We talked about coming out tonight with good energy, good focus and taking care of business,Ž Lemon Bay coach Dan Flaherty said. And our guys did it, they did a great job. This was step one, so Im very happy with them.Ž Lemon Bay opened the home half of the “rst with two runs when Flynn Stewart knocked in Warnner Rincones with an RBI single and then later scored on an RBI groundout from Kreissler. The Tigers nearly escaped the second inning unscathed, but a dropped ”y ball by the right “elder with two outs allowed two runs to score and Rincones to reach second before being knocked in again by Stewart, this time on an RBI double. With Lemon Bay taking advantage of Dunbar mistakes, Kreissler shut down any chance of a comeback. Following “ve strikeouts through the second and third innings, Kreissler sent down the Tigers in order in the fourth inning. When John Moore scored on a wild pitch in the bottom of the fourth to make it 15-0, the umpire called the game and Kreissler appeared to have the no-hitter intact. But after Lemon Bay athletic director Ryan LaVallee put in some phone calls, it was determined any playoff baseball games must last a minimum of “ve innings. After the Dunbar players rushed off the bus and back out to the “eld, Flaherty put in several bench players including letting Adams, a freshman call-up, “nish out the game. At that point, we were worried about whether the game was over or not,Ž Flaherty said. But Tyler had the no-hitter going and with hindsight being what it is, it wouldve been nice to have that on his belt. At the same time, were a team and it was an opportunity for some of our guys to get in and play and get rewarded for their hard work this year. (Adams) has worked really hard this year, so that was kind of a reward for him for his hard work and dedication to our program.Ž Now past Dunbar, Lemon Bay will host Lake Placid for the 5ADistrict 12 Championship on Thursday at 7 p.m. at Lemon Bay High School. Though the Mantas are undefeated in district play this season and have outscored district opponents 71-11, Lake Placid has proved to be a worthy foe for Lemon Bay. In the two teams last matchup, Lemon Bay escaped with a “ve-run bottom of the seventh to come back and beat the Dragons 6-5, securing them “rst place in the district and home “eld advantage for the rematch on Thursday night. And with Lemon Bay winning seven of its last eight games including scoring 57 runs over just the past four games, Flaherty is feeling good about his team heading into his “rst chance at winning a district title as coach of the Manta Rays. Its lights-out, these guys have done a remarkable job,Ž Flaherty said on his teams approach. Their focus over the past “ve or six games has been through the roof. Weve had an a plan in place and theyre buying into it, and the more they see it work, the more they buy into it. I just cant say enough about our guys right now how theyre playing and how theyre focused. Every game we play, its gotta ramp up a little bit more. So Thursday, we take it to the next level.ŽEmail: vportell@sun-herald.comLEMON BAY 15, DUNBAR 0Dunbar 0 0 0 0 0 „ 0 0 4 Lemon Bay 2 3 9 1 x „ 15 13 0 Tyler Kreissler WP Christian Marshall LP Top Hitters: Flynn Stewart 3 for 3 (RBI single, RBI double, 2 RBI double), Brandon Gielow 2 for 2 (hit by pitch, RBI double, RBI single), Warnner Rincones 2 for 4 (single, RBI single)Mantas mercy Tigers, advance to district title gameBy VINNIE PORTELLSPORTS WRITER PREP BASEBALL: Lemon Bay 15, Dunbar 0 Tyler Kreissler starts the game from the mound for his Manta Rays on Tuesdays District Seminal game against Dunbar.SUN PHOTOS BY TIM KERNBrandon Gielow heads for home to score another Manta Rays run. NORTH PORT „ Charlotte Highs Kyle Machado went the distance, blanking North Port on four hits as the Tarpons defeated the Bobcats, 6-0, in a Class 7A-District 11 semi“nal baseball game Tuesday night. The Tarpon junior walked two and struck out four in shutting out North Port for the second time this season. I think tonight was a complete game by Kyle,Ž Charlotte coach Lavell Cudjo said. You cant say enough about what he just did on the mound. It was an outstanding outing. We know what he is going to give us, but as far as situational hitting tonight, we did a lot better on that.Ž It was just my mindset tonight,Ž Machado said. I was just thinking about letting them put the ball in play and letting my defense do the work. I knew they were going to come out swinging and trying to get ahead early because of last time. The “rst couple of innings I was kind of scratchy with my mechanics, but toward the end I started settling in.Ž The Bobcats had runners on “rst and second with one out in the “rst inning, but Machado got Alex Partridge to ground into a double play. In the second inning, Logan Polston led off with a single and went to second on a ground out, but was thrown out at the plate trying to score on Jayson Zmejkoskis single to right. After that, Machado retired the next nine batters and permitted only two base runners the rest of the way. Meanwhile, the Tarpons got a run in the top of the “rst as Garrett Dunson led off with an in“eld single, was sacri“ced to second by Chris Naskale, and scored on a base hit by Aaron Martins. Martins had a two-out, two-run single in the top of the third to make it 3-0, then the Tarpons rallied for three more in the top of the fourth. Cade Reich led off with a walk, stole second, went to third on a sacri“ce bunt, and came home on a sacri“ce ”y by Clayton Toth. Charlotte then loaded the bases on a single by Mikey Thomas, a walk, and a hit batter. A two-run single by Bryce Hayse off the glove of Polston made it 6-0 and chased starter Charlie Davidson from the mound. Partridge came on in relief and held the Tarpons scoreless, but Charlotte had more than enough runs to cruise into Thursdays district “nal. The win was the Tarpons sixth in a row after a midseason slump to fall to third in the district. Were “nding a way,Ž Cudjo said. These kids are resilient. They want to keep playing. Nobody wanted it to end tonight. For our “ve seniors, the underclassmen picked them up. We had a junior on the mound who told them Its not going to be your last game tonight.Ž The one thing we werent doing right in some of the games was situational hitting,Ž Cudjo added. But if you look at our record, we lost a lot of one run games. Were right where we need to be going into that district championship.Ž It will be the fourth meeting of the year between Charlotte, now 18-7, and Venice, with the Indians holding a 2-1 edge. North Port concludes its “rst season under coach Miles Mayer with a 12-14 record. Machado mixed his pitches well and kept us off balance,Ž Mayer said. So hats off to him for doing his job. Some things fell their way a little bit. They hit some little dribblers that got through. It just didnt go our way tonight unfortunately. Our guys came out and played the whole game. They fought the whole time. Sometimes it just doesnt fall our way. Its a tough way to end it.ŽCHARLOTTE 6, NORTH PORT 0Charlotte 102 300 0 6 9 0 North Port 000 000 0 0 4 0 WP Kyle Machado LP Charlie Davidson. Leading hitters: Aaron Martins (C) 2-4, 3 RBI; Mikey Thomas (C) 2-3, 2B, 2 runs; Logan Polston (NP) 2-3.Machado, Tarpons blank Bobcats in semisBy BRUCE ROBINSSUN CORRESPONDENT SUN PHOTOS BY JOHN KERSTENNorth Ports Logan Polston is tagged out at the plate by Charlottes Aaron Martin on Tuesday night in North Port. Charlottes Kyle Machado delivers a pitch against North Port on Tuesday night in North Port. PREP BASEBALL: Charlotte 6, North Port 0SPORTS 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.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.

PAGE 9

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS 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 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. 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 05/03/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Baymont Inn & Suites located at 9035 Mac Drive in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 1st day of May 2018 Infinite 9035 LLC Publish 05/03/18 110833 3574909 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Bayside Home Services located at 21386 Hepner Ave. in the County of Charlotte in the City o f Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 30th day of April 2018 Rebecca Herrera Publish 05/03/18 110833 3574825 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious n ame of Carl Robs Mobile Detail located at 23403 Harold Avenue in the County of Charlotte in the City of Port Charlotte, Florida 33980 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 1st day of May 2018 Carlton Robinson Jr. and Angie Price Publish 05/03/18 110833 3575209 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18455DR Division: Gladys Cajas Petitioner, and Carlos Rodolfo Cajas Cruz Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Carlos Rodolfo Cajas Cruz Unknown YOU 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 Gladys Cajas whose address is 3766 Slayton Avenue North Port, FL 34286 on or before May 18, 2018 and file the original with the clerk of this Court at 350 E. Marion Avenue, Punta Gorda, FL 33950 before service on Petitioner or immediately thereafter. I f you fail to do so, a default ma y be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be di vided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts Office notified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court A pproved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure 3116 NOTICE OF ACTION to comp l y can resu l t i n sanct ions, including dismissal or striking of pleadings. Dated: 04/12/18 CLERK OF THE CIRCUIT COURT By: Deputy Clerk Publish: April 19, 26, May 3, 10, 2018 395956 3570561 3126 NOTICE OF MEETING Ch ar l otte C ounty P unta Gorda Metropolitan Planning Organization C A L E N D A R The Public is Invited to Attend Transportation Disadvantaged Local Coordinating Board (LCB) Meeting: Thursday, Ma y 10 2018, 10:00 a.m. at the East Port Environmental Campus, Training Room B, 25550 Harbor View Road, Port Charlotte, Florida. No stenographic record by a certified court reporter is made o f these meetings. Accordingly, anyone seeking to appeal any decisions involving the matters herein will be responsible for making a verbatim record of the meeting/testimony and evidence upon which any appeal is to be based. (F.S. 286.0105) IN ACCORDANCE WITH THE A MERICANS WITH DISABILIT IES ACT AND CHAPTER 286.26 FLORIDA STATUTES, PERSONS NEEDING SPECIAL A CCOMMODATIONS TO PART ICIPATE IN THIS PROCEEDING SHOULD CONTACT THE CHARLOTTE COUNTY-PUNT A GORDA METROPOLITAN PLANNING ORGANIZATION AT LEAST FORTY-EIGHT (48) HOURS PRIOR TO THE MEETING. CALL (941) 883-3535 BETWEEN 8:00 A.M. AND 5:00 P.M., MONDAY THROUGH FRIDAY. The MPOs planning process is conducted in accordance with Title VI of the Civil Rights Act of 1964 and related statutes. Any person or beneficiary who believes he or she has been discrim inated against because of race, color, religion, sex, age, nationa l origin, disability, or familial status may file a complaint with the Charlotte County-Punta Gorda MPO Title VI Coordinator Wendy W. Scott at (941) 883-3535 or by w riting her at 25550 Harbor View Road, Suite 4, Port Charlotte, FL 33983. For more information call: Charlotte County-Punta Gorda MPO 25550 Harbor View Road, Port Charlotte Florida 33980 Tel: (941) 883-3535 w ww.ccmpo.com Publish: May 3, 2018 163352 3566481 C HARL O TTE CO UNTY HEALTHY START COALITION BOARD OF DIRECTORS MEETING Charlotte County Healthy Start Coalition, Inc., Board of Directors Meeting will be held at the Coalition office, 17940 Toledo Blade Blvd., Unit A, Port Charlotte, at 8:30 a.m. on Wednesday, May 9, 2018. The meeting is open to the public. Phone 764-9700 for more information. Publish: May 3, 2018 128405 3575301 T urnyou r trashinto cash! Advertise youryard sa l e! A Port Charlotte woman died Tuesday after crashing into two vehicles while driving the wrong way on State Road 80 in Lee County, the Florida Highway Patrol reported. The crash occurred just before 2:30p.m. Helene Lang was traveling east in the westbound lanes through the intersection of Orange River Boulevard. Jessica Ward, 38, of Fort Myers, was driving west with 15-year-old passenger Paris Madison. As the vehicles approached each other, Ward steered evasively into the paved right turn lane to avoid a headon collision. The left side of Langs vehicle struck the drivers side mirror of Wards car, according to a press release. Lang then continued traveling the wrong way in the outside lane and collided head-on with a truck driven by Deanna Watson, 31, of Fort Myers, with 16-yearold passenger Malenia Watson, the release stated. The truck overturned, while Langs vehicle rotated, struck a wire fence, and came to rest in the north shoulder. She was pronounced dead on scene. The Watsons were both transported to Lee Memorial Hospital with serious injuries. The crash remains under investigation, and results are pending whether alcohol was a factor, according to the FHP.Email: aeasker@sun-herald.com Port Charlotte woman dies in wrong-way crashBy ANNE EASKERSTAFF WRITER adno=50534051adno=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

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MAY 3, 2018 This weeks question: Are non-native milkweeds killing monarch butter”ies? Without a doubt, the monarch butter”y are the most well-known and beloved insects in Florida and all of North America. It always brings a smile to my face to “nd them in the garden ”itting about the ”owers, feeding on the nectar. Theres the excitement of “nding the caterpillars feeding on host plants. But most amazing is the annual autumn migration of millions of monarchs to Mexico and California. Its a truly remarkable experience to stand in a mass of thes butter”ies as they gather for the journey. Unfortunately, there has been a steady decline in their population over the past few decades due to loss of habitat quality, increased predators, changing climate conditions, and the decreasing availability of nectar and larval host plants. Early spring brings the arrival of the returning Planting for monarchs SHUTTERSTOCK PHOTOA monach nectaring on swamp milkweed LynnBUTHCOLUMNISTASK THE MASTER GARDENERBUTH | 2 How intelligent are elephants?Ž a visitor asked. Theyre smarter than 90 percent of the humans I interact with,Ž Patricia L. Zerbini, founder of All About Elephants and owner of Two Tails Ranch, replied with a bit of sarcasm. They far surpass any other animal. The only other ones to come close are killer whales and dolphins.Ž Two Tails Ranch, a privately-owned, one-of-a-kind elephant ranch is home to seven pachyderms. Since its inception in 1984, about 300 other elephants have passed through its gates. Think of the 80-acre ranch as a hotel for these endangered gentle giants. They roam freely within the ranch, located between Ocala and Gainesville in Williston, Fla., about three hours north of Port Charlotte. All About Elephants is the educational component of the ranch. The operation is leanly staffed, with about a half-dozen family members and the occasional volunteer group pitching in. Its mission is to educate people about the world of elephants past, present and futureŽ with a goal of instilling awareness through educational programs on site for schools and professionals in North Central Florida.Ž Worldwide, its estimated there are fewer than 40,000 Asian elephants and less than 250 left in the United States. The species, native to parts of India and Southeast Asia, is on track to extinction within a few years due to poaching for ivory tusks and loss of habitat. Sixty percent of those in the U.S. will die in 2 to 3 years because of their age, since Walk with the elephants Asian elephants walk tail-in-trunk at Two Tails Ranch.PHOTOS BY JENNIFER A HUBER/SOLOTRAVELGIRL.COMA curious elephants trunk approaches at Two Tails Ranch. PLAN YOUR VISITAll About Elephants, Inc 18655 NE 81st Street Williston, FL 32696 Tel: 352-528-6585 AllAboutElephants.com Tours are by appointment only, and offered Fridays through Wednesdays, closed Thursdays. Admission Adult: $20 Child (3 to 9 years old): $10 Children 2 and younger are free. Additional activities with admission: Hand-feeding an elephant: $5 Elephant ride (weather dependent): $40 per person Photo opportunity with an elephant: $25 per person (youll need someone to snap your photo) Extreme encounter: $200 per person (contact All About Elephants for details) Group rates are available. Jennifer A.HUBERCOLUMNISTDAY TRIPPER Asian elephants have not been imported into the U.S. since the 1970s. Although its called a tour, general admission into Two Tails Ranch is not a tour in the traditional sense „ rather, its a captivating interactive session lasting 90 minutes to two hours. Zerbini provides background on the ranch, Asian and African elephants, and the future of Asian elephants. And, watch an elephant named Luke grasp a paintbrush with his trunk and create a colorful abstract painting. Each of the resident Asian elephants at Two Tails Ranch eats close to 250 pounds of food a day. Banana plants, bamboo and elephant grass are grown on the ranch, and they also bring in fruits, vegetables, grains and “ve Southwest Florida is without a doubt one of the best places in the country to ride a bicycle (maybe some bias there „ sue me.) The weather generally is wonderful and, except for the occasional 20-knot headwind, lets us ride at some point almost every day. I even got an extra ride in that took me over 200 miles total for last week. Everywhere I go, there are lots of folks riding here and there. Besides the rider, what is the hardestworking part on a bicycle? Since it is the hardest-working component, it needs regular checking and maintenance. If you guessed the spokes on the wheels, go to the head of the class. The spokes serve many purposes. Spokes distribute the riders weight evenly to the rim of the wheel. They also pull the rim towards the hub. Each spoke is laced to the hub, the center part of the wheel that rotates around the axle and then connected to the rim of the wheel with small nuts called nipples. Each of these nipples in turn is tightened to a speci“c tolerance until the wheel is perfectly ”at or true.Ž Tightening or loosening the nipples will cause the wheel to bend to the left or right. When the tension between the hub and rim is applied evenly in all directions, the wheel becomes So small, so important SHUTTERSTOCK PHOTOThe hardest-working part of your bike. CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSNEDERVELD | 2Isnt it fun to watch the pro golfers make all those miraculous chips around the greens? Very seldom do they ever leave themselves a putt of more than 8 feet. And if they do, its considered a bad shot. If you watch closely, there is a very good reason for their success „ and it is something that not a lot of amateur golfers try. Where you position the ball in your stance, and where your hands are at impact, can have an enormous effect on your short game. Any time you have a wedge in your hand, these things have to be taken into account if you want to have success. There are a few things to understand so you know what the desired result should be. So lets go over a few basics that you can work on when you go to the range. If you want to be really good around the green, distance control to the ”ag is everything. How you get the ball to the ”ag can vary. You can play the ball low on the ground and have it roll for the majority of the distance. Alternatively, you can ”ight the ball near the ”ag and hope it stops in the required distance you are looking for. There is a time and place for both. Personally, I like to get the ball to the green and allow it to roll up to the ”ag. Lets look at how to do that “rst. When I am looking at a chip with my wedge from 20 or 30 yards off the green and I want to play a runner up to the ”ag, the “rst thing I do is move the ball back in my stance. I have the ball right in line with my back foot, or just inside of it. In order to make that shot, you have to have your hand placement just in front of the ball. Basically, you lean the club forward before you swing so your hands start in front of the ball. On contact, the ball will be working from a ”atter face on your club because your hands are forward, and the fact you started the ball back in your stance will keep the ”ight low to the ground and give it a little forward spin. Improving wedge play GregBARTZCOLUMNISTTHE BACK NINEBARTZ | 2 HUBER | 2

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 2OUR TOWN OUTDOOR LIVINGmonarchs to Florida in search of native milkweed plants, providing needed nutrition and reproductive support. The attractive ”owers of the native milkweed provide nectar for not only the monarch but also other pollinators and hummingbirds. We always have a healthy bee population visiting the garden, and were pleased to have frequent visits by some ruby-throated hummingbirds this year „ a “rst for me since Ive been in Florida. Oddly, even with the interest in milkweeds and monarchs, there seems to be only limited availability of native milkweed available for purchase. A readily available non-native that is popular in the marketplace, tropical milkweed (Asclepias currasavica) stays green and is an available food source even in fall and winter. That sounds good, but it causes the butter”ies to continue breeding well into winter. The result is a monarch population that stays in a particular region longer than it normally would. This prolonged presence increases the risk of infection by a lethal protozoan parasite, Ophryocystis elektroscirrha. There is also the increased r isk of death by exposure to below-freezing temperatures. A lingering population also is a ready food source for predators. Just when you think youve heard enough ƒ wait, theres more! Commercial producers and suppliers to the nursery trade often use systemic pesticides to treat their plants during cultivation. The result is obvious „ you have done what you thought was good for the monarchs by planting an inviting butter”y garden, only to have plants prove lethal to the larvae. So the answer to the question is yes, the non-native milkweed can be lethal to the monarch. What to do? When buying milkweed, ask for native varieties „ and use their scienti“c names to ensure you are getting plants that will help support the monarch population. Lynn Buth is a Florida Master Gardener. If you have a question you would like to answered in this column, he can be contacted at AskTheMG@ yahoo.com. BUTHFROM PAGE 1different types of hay. The average lifespan of Asian elephants at the ranch is 70 to 75 years. And no, elephants are not afraid of mice, but they have poor vision and small critters could startle them. Asian elephants have a single “nger on the top end of its trunk while African elephants have two, one on top and the other on the bottom. For an additional fee, visitors can feed carrots to an Asian elephant and see that “nger in action as it wraps around a carrot. Other add-on activities and packages offered range from riding an elephant, taking home a painting by Luke, and handwashing an elephant. All About Elephants offers tours daily except Thursdays. The ranch is also home to a pair of Grants zebras, tortoises, donkeys, ostriches, emus and lemurs, plus a small museum. Zerbini is an expert on Asian elephants and has traveled abroad to consult to save these gorgeous creatures. When asked how she got involved with working with elephants, she said, My family has been working with animals for nine generations, I decided to focus on the most expensive one.Ž Jennifer Huber is just your average forty-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio. com.HUBERFROM PAGE 1extremely str ong and resistant to shock. This uniformly applied tension is what supports the riders weight on the wheels. If the nipples are not tightened correctly, the wheel will wobble like a circus bike. This in turn will cause instability and quite likely make the brakes non-functional. Another task of spokes is the process of transferring the power from the riders legs to the rim, making the bike go. Tremendous force is applied to the hub of a rear wheel by the chain and gearing when pedaling hard, and the spokes transfer the power from your legs to the chain then out to the wheel. When theyre properly tensioned, force is distributed equally across the spokes, minimizing the stress on any particular one. What causes a wheel to go out of true? Just plain use is the one that will catch everyone eventually. Things wear and change as time goes by. Hitting a pothole hard may ”ex the rim a bit, causing the spokes to lose tension. Nipples can loosen themselves occasionally and the wheel will need to be trued. How does one true a wheel? Take the wheel to a bike mechanic. Why not do it yourself? I have a friend who many, many years ago, operated a bicycle store in a small town in the Midwest. One evening as we were discussing the previous ventures we had tried, he proceeded to tell me that one of the reasons he was successful in the bicycle business was that he gave away a spoke wrench with every bicycle purchased. This spoke wrench cost him about a buck and a half. Which, considering the time that has passed since then, was a pretty good premium. So I asked him, what was it about the free spoke wrench that made him successful? People cannot resist trying to use the spoke wrench,Ž he said. People just dont know what they are doing, but that doesnt stop them from trying. They would inevitably break a spoke or get the wheel out of round and amazingly show up back at the bicycle shop and need their wheel straightened. This provided a steady stream of repair jobs for the slow times. The next time you go for a ride, thank the spokes for all they do. Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@hotmail.com or 941-626-3285.NEDERVELDFROM PAGE 1This is a great technique to use if the green is tilted and you have to make the ball go uphill. If you want to ”ight the ball for the major ity of the distance, you play the ball forward in your stance and hold a neutral position with your hands. Keep them straight over the ball at impact. This allow the front edge of the club to lift the ball. Because you have the ball forward, you will lift naturally to get some ”ight from your chip. There are some things that will go wrong while you practice this low ball ”ight technique. When you hitting low, looking to get the ball rolling, you have to be mindful of the leading edge of your club. You will have a tendency to dig the leading edge into the ground and chunk the shot. This simply means that the ball wont go very far because the contact was not good. It takes time to learn to do this but is very effective once you get the hang of it. Last week my wife holed out from just off the green using this technique. She got the ball rolling nicely and it dropped right in the hole. Likewise, you can also have issues with the higher ”ight of a chip shot. With the ball forward in your stance, its easy to knife the club into the ball and hammer it across the green. The blade strikes the middle of the ball rather than underneath it and sends it screaming away. If you miss with these two types of shots, they will be the biggest misses you have. I know they are for me. No matter which one you are practicing, you can eliminate some of these bungled hits with proper swing technique. Keep your arms, straight, dont hinge at your elbows and allow the club to swing with your body rotation. Go back in your backswing with hip rotation. Keeping those arms stiff, rotate forward and allow the club to do the work. The stiffness in your arms will keep your club on the same plane. That will help eliminate the bad strikes. And only take the club back in your rotation as much as you need based on the distance you want the ball to travel. It sounds like a lot, but when you start working at the range, you will “nd that chipping and your short game will be much easier in time because you are minimizing the movement to make the shot. Its not like hauling off and batting the driver down the fairway. Its a simple move with proper contact to get the ball to go the desired distance. All controlled movements. So if you can keep them as simple as possible, and set up properly for the shot you want to hit based on the necessary path you want the ball to take, you can “nd a lot of success by simplifying your chipping swing. This alone has taken numerous strokes off of my game. No matter how far you blast it off the tee, if you cant chip and get the ball close, you wont lower your score. Try this out and see if your play around the greens doesnt help your score. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.BARTZFROM PAGE 1 America is Hungry for Martha Stewarts New 30-Minute Dinner KitsConsumers rushing to get Marthas delicious recipes and seasonal ingredients delivered to their doorsteps For the next 48-hours, readers in Florida get $20 off and their 4th box freeOver 4 million dishes have been sold, and sales continue to skyrocket for the meal kit delivery service Martha & Marley Spoon. My kits make it possible for even the busiest of us to make delicious and easy meals. Customers love the fresh ingredients and the amount of time they save,Ž said Martha Stewart. A closer look at this convenience-enabling phenomenon suggests it was just a matter of time before sales took off. A simple solution for Americans of all ages -seniors in particular -Martha & Marley Spoon is perfect for those who want to enjoy healthy, nutritious and fresh dinners in just 30 minutes a day. Martha & Marley Spoon sends Martha Stewarts trusted recipes and fresh, pre-portioned ingredients directly to your door. Unlike other meal kit companies, Martha & Marley Spoon works with award-winning producers and purveyors so that you get fresh, healthy, and delicious ingredients in every meal. Best of all, ingredients go from the farm to your table (instead of spending 2 weeks in a truck traveling to local supermarkets), food waste is reduced (Americans waste 187 pounds of fresh produce annually), and you can save hundreds of dollars per year (Americans throw away $24 billion in produce alone each year).Martha-Approved Meals In 30 Minutes A DayThe Martha & Marley Spoon culinary team is led by 14-year industry veteran Jennifer Aaronson, who earned her chops in the test kitchens of Martha Stewart Living. Aaronson has condensed decades of experience into a once-weekly meal kitŽ that lets consumers make delicious, restaurant-quality meals in just 30 minutes a day and at a fraction of the cost of eating out -without planning, shopping, or kitchen stress. With Martha & Marley Spoon, consumers eat delicious dinners, break bread with loved ones, and feel better about what theyre eating. Best of all is the simplicity of the service. First, consumers choose from Marthas delicious 3040 minute recipes. There are 7 new dishes and 3 customer favorites available each week, many of which come from the thousands of recipes Martha Stewart has shared through her television shows, books, magazines, and website over the years. The team sends the recipes, along with all of the pre-portioned ingredients needed to cook them, directly to customers doors in a chilled, insulated box. By delivering the exact quantities, theres never any food waste or half-used ingredients rotting in the back of the fridge. Fans of the product love that all they have to do is cook, relax, and enjoy the experience. Each recipe takes around 30 minutes, which enables households to eat well and have plenty of time for other important things. As Martha says, Save time to make time for everything else you want to do.Ž Why Americans Are Raving About This Dinner in a BoxŽThe Associated Press calls Martha & Marley Spoon the best meal kit,Ž and the company has been featured in the New York Times, USA Today, Fortune, The Today Show, and more. In June alone, news of the service was covered by over 157 media outlets, seen and heard more than 600 million times. What sets this meal kit service apart? Weve boiled it down to 7 simple reasons: 1. Trusted, time-tested recipes. While other companies offer unproven meal options, Martha & Marley Spoon sends you the best of Marthas 18,000+ recipes, so every meal you cook is a winner. 2. Time-saving cooking techniques. Martha & Marley Spoon meals use Marthas smart cooking techniques so you can enjoy a delicious meal in as little as 20 minutes, with no planning or shopping whatsoever. 3. Choice and variety. Martha & Marley Spoon offers 7 new recipes and 3 customer favorites to choose from weekly, with plans for both couples and families. It is the only service in America that provides total choice of what to cook for both families and 2-person households. 4. Thoughtfully-sourced ingredients. Martha & Marley Spoon works with local suppliers to bring the very best to your table, including organic produce, artisanal cheeses and condiments, and ethically-sourced meats and seafood. 5. Timeless recipe cards. Every box comes with beautifully-designed, sturdy recipe cards that are easy to follow and reuse. 6. Wholesome, balanced meals Recipes are designed for healthy weeknight cooking and eating, quick preparation, and theyre a clear winner over takeout and frozen meals. 7. The freshest food around. Martha & Marley Spoon focuses on fresh, local food that is sourced as little as 24 hours before shipping, meaning that your food arrives at its best.I Absolutely Love What You Are Doing For MeŽRod, one of thousands of happy customers says, I just wanted to thank all at Martha & Marley Spoon. Quality, value, convenience, I could go on. Amazing, delicious, healthy, wonderfully orchestrated meals with a 1, 2, 3 cooking approach. By the way, I started by ordering this for my college daughter who never boiled water prior to December. She is now making herself amazing, healthy, fresh food. Yay!Ž Another email writes Praise to all, I love my meals. The Moroccan Spiced Chicken with Vegetables … delicious. The spinach tortilla cannelloni … spectacular! But the best so far is the Chicken Soup with Sweet Potato, Collards and Quinoa. I would describe it as light, sweet, and satisfying. I thank you once again for the exceptional standards.Ž And yet another says, You are the best! I am amazed at how perfect your service is for me. I enjoy the offerings and quality put into each box, always easy and fun to prepare. I love the special gifts. This level of service is exceptional. I cant imagine life without Martha & Marley Spoon.Ž Martha & Marley Spoons success -and glowing customer reviews -make it easy to see why sales are booming nationwide and why people cant stop talking about it.Get A 100% Free Martha & Marley Spoon Box in FloridaInitial subscriptions to Martha & Marley Spoon have been snapped up after being featured on The Today Show and in The New York Times, Associated Press, and The Washington Post. With thousands of subscribers nationwide, and the 283,000+ global followers, its clear households are likingŽ what they see. Starting at 7am today, local Florida residents get $20 off their 1st box, plus their 4th box 100% free of charge (up to $131.20 in free meals). Thats right subscribe today and save $20 instantly, then enjoy 2 more weekly shipments at cost, and your following shipment will be 100% free of charge (and you dont even pay shipping). Subscriptions can be canceled at any time with a quick call or on the website. Simply visit special.marleyspoon.com and order using code NEW S81 in the next 48 hours. Orders will be served on a rstcome, rst-serve basis and are subject to warehouse capacity limits. Subscribe online to beat the rush. For urgent questions, call toll-free 1-800-381-3617 on weekdays from 9AM 9PM EST. Operators do not take orders by phone, but can walk you through ordering on your own computer or mobile device. Get your special discounts now at special.marleyspoon.com using code NEWS81. Consumers who miss this 48-hour window to try Martha & Marley Spoon may be placed on backorder until a future delivery date is available.Fast-growing Martha & Marley Spoon is shipping thousands of meals every week to hungry customers across the country. adno=50534549AdvertisementAdvertisementAdvertisement

PAGE 13

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 13 3OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Monica of the Hatboys Bible Study @ Faith, Come study the Book of Job with Pastor Clyde on Thursdays, 10:30am, Faith Lutheran, 4005 Palm Drive, 33950 Deep Creek Elks, Cold Sandwiches Only 12-2, Initiation Of New Members @ 7pm Punta Gorda Elks, 11-2 Lunch;3pm Tiki open; 5-8 Dinner; 5pm PER Social; 6:308:30 Charity Bar Bingo@25538 ShorePG637-2606;mbrs&gsts Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, 50 cents an hour Cultural Center MembersPLUS free. 625-4175. Womens Luncheon, Kumos, 11:30am 1:00pm, $20/per Women, 239-985-0400 Free Community Lunch, Anyone In Need, All Ages And Families Welcome. Thursdays, 11:30Am-1:00Pm Free Community Lunch Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. FRIDAY Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Project Linus, HAVE FUN making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Harmony Lane (come out for new group) Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib, Fish And More, Music With Tim & Roseanne 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Boomers @ 25538 ShorePG637-2606;members&guests Peace River Forum, Lunch mtg on 5/9 @ 11:30am, IYC, 1780 W. Marion, PG. Members $20, guests $22. Call Dora at 916-7224 to register. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Cinco De Mayo Lunch, Cultural Center 2280 Aaron St. 12-2:00pm Fiesta! $9.95 members, $10.95 non-members $11.95 day of. Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Pasta And Karaoke, italian heritage club pasta,meatballs,sld.des. bev.byob,$8 118 sullivan st.pg.6pm rsvp 941-235-3303 dj don&jo Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAY Pancake Breakfast, Sat May 5, 7:0010:30 am, Meth Church, 21075 Quesada, Pt Charlotte, $5, Under age 6, over 90 free, 625-4356 Big Breakfast, Big Breakfast at Cleveland UMC. 28038 Cleveland Ave Punta Gorda. May 5th 7:309:00am. Everyone Welcome PG Farmers Market, 8-12 taylor & olympia 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10am. $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 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Family Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play BINGO, Open to the Public. 6:30pm. Bar food available. Play for as little as $1. Rotonda Elks. A cappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Dine & Dance, Chef Choice Meatloaf & reg menu 5-7:30pm Music: Black Velvet 7-10pm Members & guests Rotonda Elks 697-2710 SATURDAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Bingo, VFW 10178 Aux.550 N. McCall Rd. Englewood 1:00 3:30 pm Public Welcome 474-7516 Cinco deMayo Derby, Cinco deMayo Kentucky Derby 4pm Taco bar, Margaritas, derby on TV. DJ Lee &DJ Katy. Rotonda Elks, $10 tickets at bar SUNDAY Scallope Potatos Ham, VFW 10178 Aux. 550 N. McCall Rd. Englewood 4:00 6:00 p.m Dine in or Carry out $6.00 Public Welcome 474 7516 Fc Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 Spiritual Gifts, 5:00 PM, New Hope Baptist Church, 21000 Englewood Road, 941-474-7647 to register, $10 Workbook fee, Light Supper provided. MONDAY Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 am Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! New H2U Bingo, Free popcorn and refreshments, bring your friends, 1:00-4 pm. Suncoast Aud. 779 Medical Dr, $1/card. RSVP: 941-473-3919. TODAY 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, 8:30-noon, 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. North Port Moose, Canasta at noon and regular bingo at 7, Bbq ribs dinner special or pizza! Check us out on Facebook 14156 Tamiami trl AMVETS 2000 Dinner, LAUX Open face Turkey & Gravy 4:30-7pm QOH @ 7pm Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 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 Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better. Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30-12noon, M-F, all faiths welcome.Register now! North Port VFW, Members & guests, Lunch 11-2, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Life After Downton, Juliano room, NP Library, Life After Downton. 10:30-12. Special dedication meeting to honor member., ques? 941-861-5003 AMVETS 2000 LAUX, Amvets Auxiliary Executive Board Meeting @ 1pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Blood drive at bank, Big Red Bus, 1:30-5pm, Charlotte State Bank & Trust North Port, 4300 Aidan Lane. Free shirt, wellness checkup. 777-6100 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish nite Great food, prices fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Enjoy an evening of cards & fun. SATURDAY Closet of Hope, Free clothing ID required. 1st & 3rd Saturdays 9:30am-12pm. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & guests, Lunch 11-2, Cinco De Mayo Well Margaritas $2.00, Kentucky Derby 6:34, 4830 Trott Cir, NP 426-6865 Upa Yoga, Pre-yoga instruction for all ages. 10 am. Shannon Staub Library, 4675 Career Ln, 861-1740 AMVETS 2000 Euchre, Euchre 1130-3:30 $10 entre fees Scotty Dog @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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. THESESTATEMENTSHAVENOTBEENEVALUATEDBYTHEFDATHISPRODUCTISNOTINTENDED Raymond Wilson The Associated Heath Press AHP Š A recent breakthrough stands to help millions of Americans plagued by burning, tingling and numb legs and feet. But this time it comes in the form of a cream, not a pill, suggesting the medical community may have been going about the problem all wrong. The breakthrough, called Diabasens is a new relief cream developed for managing the relentless discomfort caused by neuropathy. When applied directly to the legs and feet, it causes arteries and blood vessels to expand, increasing the ”ow of warm, nutrient rich blood to damaged tissue. However, whats most remarkable about the cream...and what makes it so brilliant...is that it contains one of the only natural substances known to activate a special sensory pathway right below the surface of the skin. This pathway is called TRAP1 and it controls the sensitivity of nerves. In laymen terms, it determines whether you feel pins and needles or soothing relief. Studies show that symptoms of neuropathy arise when the nerves in your legs deteriorate and blood ”ow is lost to the areas which surround them. As the nerves begins to die, sensation is lost. This lack of sensation is what causes the feelings of burning, tingling and numbness. This is why the makers of Diabasens say their cream has performed so well in a recent clinical use survey trial. It increases sensation and blood ”ow where ever its applied. No Pills, No Prescriptions, No AgonyUntil now, many doctors have failed to consider a topical cream as an effective way to manage neuropathy. Diabasens is proving it may be the only way going forward. Most of todays treatment methods have focused on minimizing discomfort instead of attacking its underlining cause. Thats why millions of adults are still in excruciating pain every single day, and are constantly dealing with side effectsŽ explains Dr. Esber, the creator of Diabasens  Diabasens is different. Since the most commonly reported symptoms Š burning, tingling and numb legs and feet Š are caused by lack of sensation of the nerves, weve designed the formula increase their sensitivity. And since these nerves are located right below the skin, weve chosen to formulate it as a cream. This allows for the ingredients to get to them faster and without any drug like side effectsŽ he adds.Study Finds Restoring Sensation the Key To Effective, Long Lasting ReliefWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Diabasens nationwide. And regardless of the market, its sales are exploding. Men and women from all over the country are eager to get their hands on the new cream and, according to the results initial users reported, they should be. In the trial above, as compared to baseline, participants taking Diabasens saw a staggering 51% increase sensitivity in just one week. This resulted in signi“cant relief from burning, tingling and nubmness throughout their legs. Many participants taking Diabasens described feeling much more balanced and comfortable throughout the day. They also noticed that after applying, there was a pleasant warming sensation that was remarkably soothing. Diabasens Users Demand MoreMany of Diabasens users say their legs have never felt better. For the “rst time in years, they are able to walk free from the symptoms which have made life hard. I have been using the cream now for about ten days. It has given me such relief. Ive had very bad foot pain from injuries and overuseof my feet for years which have contributed to severe itching/tingling and pain for some time. (My father also suffered from this pain and itching. I wish I would have had this for him.) The “rst time I used the cream, I felt an almost immediate relief from this. I nowuseit at least twice a day: once in the morning before work and once at night before I sleep. I am so delighted with this. It has helped my walking, also. It has helped generate feeling again in my feet,Ž raves Marsha A. from TexasTargets Nerve Damage Right Below the Skins SurfaceDiabasens is a topical cream that is to be applied to your legs and feet twice a day for the “rst two weeks then once a day after. It does not require a prescription. The active ingredient is a compound known as cinnamaldehyde. Studies show that neuropathy and nerve pain is caused when the peripheral nerves breakdown and blood is unable to circulate into your legs and feet. As these nerves deteriorate, sensation is lost. This is why you may not feel hot or cold and your legs and feet may burn, tingle and go numb. Additionally, without proper blood ”ow, tissues and cells in these areas begin to die, causing unbearable pain. The cinnamaldehyde in Diabasens is one of the only compounds in existence that can activate TRPA1, a special sensory pathway that runs through your entire body. According to research, activating this pathway (which can only be done with a cream) increases the sensitivity of nerves, relieving feelings of tingling and numbness in your legs and feet. Supporting ingredients boost blood ”ow, supplying the nerves with the nutrients they need for increased sensation. Amazing Relief Exactly Where You Need ItWith daily use, Diabasens users report remarkable improvements in their quality of life without of the negative side effects or interactions associated with prescription drugs. Readers can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked.Discounted Supply of Diabasens for Local ReadersThis is the of“cial release of Diabasens As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-994-1870 and will only be open for the next 48 hours. Only a limited discounted supply of Diabasens is currently available in your region.A patented relief cream stands to help millions of Americans crippled from the side effects neuropathy by increasing sensation and blood ”ow wherever its appliedNew Cream Relieves the Burning Sensation in Damaged Legs and Feet Diabasens is shown to provide relief from:€ Burning € Swelling € Tingling € Heaviness € Numbness € Cold extremities Topical Creams Offer Sufferers a Safer, More Effective Avenue of Relief: Diabasens increases sensation and blood ”ow wherever its applied. Its now being used to relieve painful legs and feet. AdvertisementAdvertisementAdvertisementadno=50534806

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 4CLASSIFIEDS 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 05/03/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN 14PM VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $255,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT.Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 C a s h i n w i t h C l a s s 20520 CAPELLO DR. OPEN SUN 1-4PMVenetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 2111 COLLINGSWOOD BLVD PORT CHARLOTTE OPEN SAT. & SUN. 1-3 3/2/2 POOLHOMECLOSETO ALLAMENITIES. $259,900. CALL(941)-268-0830 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE *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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 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 Findthe perfect companion inthe Classifieds! 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 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 1020 HOUSES FOR SALE 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 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 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 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 1030 WATERFRONT HOMES One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 PORT CHARLOTTE 24156 Green Heron Drive. Park Place Estates 2/2/2 Villa, New Air Conditioner, Stainless Steel Appliances, Water Heater. Move in Ready!! $189,900 608-780-4702 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1040 CONDOS/VILLAS FOR SALE 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 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

PAGE 15

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 15 5CLASSIFIEDS 1210 HOMES FOR RENT PORT CHARLOTTE Beautiful Furn. 2/2/1 on Canal w/ Boat Lift. Lanai. 2 Mi. from Hospitals. $1,650. mo. 949-697-2177 1240 CONDOS/VILLAS FOR RENT PUNTA GORDA WATER FRONT 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, Up stairs, 2 Room Apt, Unfurn. No Pets, All Utilities Included $750/mo. (941) 391-4856 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EL JOBEAN F urn. F ema l e P re f $425./mo H2O & WiFi, cable incd Priv. B&B (941)-662-5207 ENGLEWOOD 1Bdrm 1 Bath, $550/mo + Dep. All included. Couples Welcome (for addt $$). No Pets 941-623-5861 ENGLEWOOD Working Person $500./Mo. All Included No Pets. 941-473-1880 1370 RENTALS TO SHARE PORT CHARLOTTE Share Quiet Pool Home, M/F, $500/ mo all incld. 941-769-2823 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 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 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! 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 Lookingfor Adventure? Findit inthe Classifieds 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 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) Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 MANI C URI S T & FA C IAL SPECIALIST needed in Englewood Area. Must have Florida License. Call 941-421-8090 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 O FFI C E HELP NEEDED PT/FT Must have computer skills: Power Point, Excel, Word, Outlook, etc... in Punta Gorda. Send Resume to: Len@Pierone y achtsales.com 2020 CLERICAL/OFFICE 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 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. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 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 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.82 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 CLASSIFIED WORKS! 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 AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 BOAT DETAILERS NEEDED! POSSIBILTYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 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 CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & part-time openings with weekends & holidays REQUIRED. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office GETRESULTS USECLASSIFIED! DRIVERS,for Local Seafood Company.Good Pay!!! 941-380-9212 GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 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 o f exp. Incl Bobcat operators, Irri gation tech landscape design ers, and trimming crews. An y experience will be considered. Competitive pay based on expe rience. 941-474-0527 Small Cabinet Shop In Port Charlotte Needs Full Time Cabinet Maker With Drivers License. Must Be Able To Laminate With Formica & Veneer 941-421-2338

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 6CLASSIFIEDS 2100 GENERAL 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 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired WAREH O U S E W O RKER Venice Area, $10/hr to start, F/T, Mon-Fri. 1-800-396-9699 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. Background 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 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CLASSIFIED ADSSELL NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: KEY F O R H O NDA, on Toledo blade Behind Little Cesars by the lake. Call 941-7999480 L OS T EYE G LA SS E S Near Sams Club in Pt. Charlotte in parking lot. Costa Frames, Brown, REWARD 941-223-1182 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 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 NEEDCASH? 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5057 CONCRETE WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 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 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 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! ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 NEEDCASH? HaveAGarage Sale! Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381

PAGE 17

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 17 7CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. A f f o r d a b l e L a w n M o w i n g & T r e e T r i m m i n g Commercial and ResidentalVenice, Englewood, Osprey Nokomis, Rotonda, Gulf Cove, North Port, South Gulf Cove FREE ESTIMATES Meet or Beat any quote. Veteran Owned! 9 4 1 4 4 7 2 4 2 8 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 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 FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins 5110 LAWN/GARDEN & TREE LAWN M O WIN G S ERVI C E S Free Estimates, Starting at $20, S. Sarasota to S. Venice Areas Call Len 941-504-4465 MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com 5140 PAINTING/ WALLPAPERING SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6002 LAKE SUZY GARAGE SALES THURS.-SAT8:00-2:00 12864 Kings Way Circle ESTATE SALE! Dual Power Recliner, Living Room, Bedroom, Dining Room & Patio Furniture, 50Ž TV, Wall Art, Kitchen Items, Washer & Dryer, Knick-Knacks & MUCH MORE!! Credit Cards Welcome. 6003 DEEP CREEK GARAGE SALES FRIS AT. 9 : 00 2 : 00 Maraca St. Household, Youth Girl`s Clothes & MORE! Something for Everyone!! FRI .SAT 8AM 2PM 1534 Ultramarine Lane. Fur niture, Men`s Items, Tools, In dian & Other Wall Hangings, Plants, Garage Items & MORE!! THURS .SAT 9 4 366 Vi torioSt. Furniture, Patio Set Jim Beam 7 Pc. Train Set, Elvis Music Bottles, Bench Grinder, Sander, LOTS of Household Items, A ir Compressor & MUCH MORE! 6004 PORT CHARLOTTE GARAGE SALES FRI & SAT 9 3 16249 Ashland Ave MOVING SALE INSIDE AND OUT.... F urniture, office, etc... FRIS AT 8 3 1 8 5 3 4 Briggs Cir. Household items, furniture, garden tools, clothes & more. ALL GOOD COND. FRI.-NS AT.. 8 AM2 PM 21031 TUCKER AVE.. NEW & GOOD STUFF + CHRISTMAS STUFF S AT O NLY. 8 AM-1N OO N 22266 Alcorn Ave HANDMADE Ceramics & Doll colthes 18Ž + new/used items SAT .SUN 8 ? 24246 H arborview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM-1PM P G I. 260 Belvedere Ct Sports/lawn equip, Tools, Appliamces, household and more. FRI.-SAT. 8AM-NOON 9979 Bishop Creek Way. EVERYTHING PRICED TO SELL! Custom Office Desk w/ Credenza, Counter Stools, Dishes, Glassware, XMas Decor, Pics, Curtains w/ Wood Rods, Bowling Ball, Wood Coffee Table, 2 Chests, Photography Equip. & MUCHMORE! WED-SAT. 9AM-4PM 275 EVERGREEN ST. ESTATE SALE Furniture, Dishes, Generator, Pressure Washer, Tons of TOOLS! 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 9 -4 7 236 Totem Ave. KARAOKE Cds (500+), Speakers, karaoke Player & ac cessories, Christmas Items, Tools, Household, Clothing, Stage Lights, Powered Sub woofer & Subwoofer Speakers, Audio Cables & Computer Ca bles. AND MUCH MORE! 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 12 360 S. Oxford Dr. Antique school desks and other antiques, drafting table, massage chair & table, Hollywood bike rack, furniture, Crown Moulding Old tools and much MISC!! 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 6008 ROTONDA AREA GARAGE SALES FRIS AT. 9 -1 926 Boundary Blvd Rotonda West. Housewares,Furniture,Decor Items AND MUCH MORE. THURS FRI. & SAT. 9AM2PM, 474ROTONDA CIR. Rotonda West Collectible Sale Porcelin, China and Lennox, Some Antiques furniture. EVERYTHING Goes 6020 AUCTIONS GO LF BALL S G ood condition golf Balls 50 per bag. $10 941-214-5362 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS FRAMED O IL painting reduced beautiful bargain 42ŽX54Ž come see! $175 941-639-1517 G LA SS S HELVE S f or glass display case $10, OBO 781-956-8891 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 A REA RU G 5X7 Exc C ond. $2 5 941-629-4857 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 mfg. nice size. like new 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 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good con dition $20 941-780-3977 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 C HAIR C U S HI O N S ( 1 2) O UTDOOR 21X21X4 $120 239-849-9815 C L OS ET O R G ANIZER S shoes, jewelry, clothes rack $15 941-286-1170 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DINING TABLE SET GLASS Di n ing table. 42Žx72Ž. 6 White P arsons Chairs. Glass elegantl y etched 2 matching Glass Bases. $250, OBO 941-625-7135 DRYER G Eelectric. On pedestal. Works well. $125 941-743-2714 EXER C I S E RE C UMBENT BIKE EXERPEUTIC. with computer, seat adjusts, folds. like ne w $175, OBO 941-625-7135 FIREPLA C E T OO L S 6 pc se t w/ screen, black wrought iron $125, OBO 941-743-2656 LAUNDRY TUB White Fiberglas. Stands on 4 legs. $25 941-743-2714 LI G HT H O U S E S C ollection o f 5, 6Ž tall $10 941-356-0129 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 O VENKENM O RE also have 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 ne w $20, OBO 941-627-6542 REFRI G ERAT O R G E side b y side. Bisque. Ice/water thru door. $150 941-743-2714 S AM O AŽ BATH ( bamboo moti f S.Curtain, dark wicker access) New! $55 941-276-1881 S INK S 2 undermount sinks 9x12 new price is 4 both $25, OBO 941-928-3403 TERRA CO TTA S TATUE 26 Ž boy=$40, 16Ž strawberry po t $20, OBO 941-743-2656

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 8CLASSIFIEDS 6031 HOLIDAYITEMS NORTH POLE MUSICAL 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 FRAME S( 4 ) steel on casters adjustable twin full queen size each $25 941-275-5837 BED Q UEEN Boxspring & Mattress, Serta Perfect Sleeper $150 DRESSER, Wood $50 941-257-5500 BED FULL SIZE w i t h mattress and foundation Good condition $50 941-460-9540 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET bl ac k $200 941-637-0958 B OO K S HELF 6 shelves, good condition $20 941-780-3977 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $250 941-275-5837 CO FFEE & END TABLE S (2) Clean! 50by28 & 24by26 $100, OBO 941-235-1006 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 COMPUTER DESK W oo d k eyboard 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 H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 COUCH L s h ape d sect i ona l 6x9 $25, OBO 941-928-3403 COUCHES (2) L aZ B oy, Lik e New! Dual Reclining $200 941460-8457 DAYBED BEAUTIFUL, C lassic Maple. Can incl. Bedding. $300 941-822-4577 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DININ G RM S ET S o f a, Loveseat, 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 DININ G S ET 4 8 Ž mahogany table top & 4 metal frame chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 ENT CENTER O a k 5 pcs, beatiful Ex.Con must see $300, OBO 941-889-7246 ENTERTAINMENT UNIT O a k 5 pc very beautiful must see. X/C $300, OBO 941-889-7246 FOLDOUT COUCH Li g h t 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 FUT O N BED BED I S IN EX. COND. GREEN MAPLE WOOD $120 941-391-6377 G LA SS T O P f or table 42Ž x 42Ž rounded corners $25, OBO 941-627-6542 I BUY FURNITURE Or anything of value! 941-485-4964 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 storage $65 941-380-5771 MEMORY FOAM 8Ž t hi c k mattress twin size springbox frame $150, OBO 941-307-9211 PATIO FURNITURE PVC P at i o set, 10 pieces, good condition. $250 OBO 941-473-0126 6035 FURNITURE PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RATTAN END table Dark Rattan glass top $20, OBO 941627-6542 ROCKER CHILDS wooden vintage Excellent con dition $15 941-828-1411 S EA S HELL LAMP 19Ž tall w/ shade $20, OBO 941-356-0129 SHELVING UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 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 SWIVEL CHAIR PALM LEAF DE SIGN $25 941-202-9172 TABLE 41Ž+ lea f hitchcock design You gotta see it! $45 941-488-5595 TABLE/W 4 chairs 4 8 Ž S quare inlayed table w/2 leaves nice $200 941-505-1243 TV CO N SO LE f or 4 8 Ž tv. dk. wood. glass doors. new. $85 941-235-2203 TW O TWIN Bed Frames Brand new $40 920-629-5252 W IND SO R R OC KER nichols & stone. solid maple. ex. cond $90 941-235-2203 6038 ELECTRONICS DE S K C HAIR EX C ELLENT CONDITION $25 941-473-4168 6040 TV/STEREO/RADIO DVDS & VHS tapes M any 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 RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT EP SO N WF-4 630 Printer Fax Copy Scan, WiFi, Refurbished $115, OBO 941-876-4059 LAPT O P NEW LEATHER BRIEFCASE blk; super bargain!! $35 941-639-1517 6065 CLOTHING/JEWELRY ACCESSORIES FIRE OPAL RING NEW SIZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 HARRY P O TTER H OO DIE new, zippered school color $35 863-494-5918 MET S JA C KET New, never worn, size lg. $50 863-494-5918 NECKLACE 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 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 RING 14k w hi te go ld genuine ruby diamond ring. $425 941-629-9448 S APPHIRE RIN G 14K yellow gold genuine sapphire diamond ring $350 941-629-9448 SO MBRE O blk & gold. authentic.cinco de mayo. $15 941-235-2203 WALLET H ar l ey D av id son. w/chain. Never used. $20 941-235-2203 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AS HTRAY, C UT G LA SS educed! Tripod feet $20, OBO 941-697-8598 BLACK PANTHER C om i cs 1970s Jungle Action series nice shape $15 941-474-1776 BUDWEISER 1990 BEER STEIN MUG mint collectible plus others $20 941-639-1517 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 CLASSIC VHS tapes, 410 tapes, 1 custom VHS storage case $100 941-235-1839 COMICS A great v i ntage se l ection from the 1970s 80s & beyond ea $2 941-474-1776 DICKENS 45 VOL BOOKSET Estes & Lauriat 1890 Edition deluxe $200 941-474-4472 LEN O X many new mint pcs great Mothers day gifts-EA $15 941-639-1517 O a k R oc k er c hild s P resse d b ac k with cane seat $125 941-474-4472 PLATES & MISC Lennox dishware $110, OBO 941-928-3403 6070 ANTIQUES COLLECTIBLES SWISS ARMY KNIFE AUTHEN ITC WENGER GOLF PROŽ $15 941-639-1517 6075 FRUITS & VEGETABLES BLUEBERRIES U Pi c k R ea d y for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL A MPLIFIER 20 W with speakers $35, OBO 781-956-8891 BABY GRAND PIANO Di g i ta l Black, Like Brand new $2,000 941-539-4305 FENDER ELE C T. J O E WAL S H 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 OVATION SHALLOW b o d y Wi t h 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 Needa newJob? LookintheClassifieds! BED SIDE POTTY M e dli neh o ld s 300 lbs-very solid-2 to choose from $20 941-445-5619 HARMAR LIFT FOR POWER CHAIRS FOR VANS AND SUVS $500 941-473-4168 LAWN S PREADER $8 941-473-4168 POWER CHAIRS EACH $490 941-473-4168 SCOO TER GO GO Ultra X. Needs Battery. $200 941-966 8938 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 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 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 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 JACK NICKLAUS T our h y b r id s 3 & 4, RH graphite excellent cond p air $45 941-488-7774 6125 GOLF ACCESSORIES 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.) Findthe newYou intheClassifieds! BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4795.OBOCALLORTEXT941-585-9861 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 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 INVER S I O N TABLE Teeter, new $160, OBO 941-928-3403 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 PULL UP b ar & 10 lb we i g h ts $15 941-286-1170 SHARK TOOTH fl oat i ng 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 YOGA MATS & b a ll $12 941 286-1170 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. S K S RIFLE 2 stks, # S Bayonnette, 1000 rnds 7.62X39. $750. 248-396-5997 SMITH & WESSON Model 500, Mag Pro + 175 rds $950; 460 S&W Mag + 375 rds $1200; (941)-258-6304 Lv Msg 6133 HUNTING & FISHING SUPPLIES REEL DAIWABAIT CASTER 100 HLABr New Boxed $55 941-830-5241 REEL OKUMA VS ystem V30 BrNew+Sp Spool $75 941830-5241 6133 HUNTING & FISHING SUPPLIES ROD KUNNAN 7 2 O z C ast i ng As New Perfect $55 941-830-5241 R O D S TAR S tellaLite 7 2 O z Casting Wt. Mint Condition. $60 941-830-5241 TR ROD R ovex 6Sh ooter BAITCASTER 6 BrNew with Sleeve $35 941-830-5241 6135 BICYCLES/ TRICYCLES BI C Y C LE LIFT ceiling moun t nib retails 25. yours $15 941-286-1170 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RACK fi ts 2 hi tc h f or 2 bikes $40 941-743-0582 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RACK HITCH MOUNT by PRO SERIES Boys or Girls Bike LIKE NEW $75 941-268-8954 BIKE RALEI G H Record LTD, Racing Bike, Like New! $180 941-257-5500 BIKE, S chwinn 26 Ž Mens, good condition $65, OBO 941-928-3403 DAHAN FOLDING Bik e Ni ce quality great riding single speed bike $45 941-474-1776 KENT PAM O NA mens 26 Ž alu minum 7 speed, front & rear shocks $90 941-303-2957 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 2015 CRAFTSMAN l awn mower 7 speed, 42Ž deck $800, OBO 941-426-1105 B&D WEEDEATER 20V 2 b at teries, auto feed line, 3 extra spools $50 941-876-4059 B&D WEEDEATER El ectr i c, 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 uddle up by the fire! 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 GARDEN KNEELER w / b as kets $12 941-286-1170 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN EDGER W a lk B e hi n d 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER 2 1Ž C ut Yard man 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWNMOWER J o h n D eerese lf propelled. $125 941-475-8061 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 O UTD OO R T OO L S S hovels Rakes Misc, Loading Ramps, each $5 941-876-4059 PLANT + SIDE TABLES woo d & wrought iron, Good to A+ cond, from $15, OBO 941-743-2656 PRESSURE WASHER E xce ll Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 RIDING MOWER C u b C a d e t 48Ž cut with bagger. $450 941-624-4622 RIDING MOWER Toro Z Master, 53Ž, Super Flow System. $600 Firm 941-815-6019 6161OUTDOOR LIVING DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $75 941-275-5837 MOSAIC TILES 3 X3 O r i g i na l 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 HURRICANE PANELS U se d $2per foot mixed lengths, good condition 941-661-1261 HURRICANE SHUTTERS ga lv shutters for 3 bed ranch $350, OBO 941-255-1971

PAGE 19

The Sun /Thursday, May 3, 2018 www.yoursun.com E/N/C Page 19 9CLASSIFIEDS 6170 BUILDING SUPPLIES SO LAR PANEL S G ood condition 6 solar panels $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 3 WIRE C ABLE approx. 1 80  o f 14 gauge. yellow cable $50 941-423-3259 ARCH WELDER 200 amp, set for 60amp, $95 941-423-3259 B&D 8Ž T a bl e S aw C at # 9419 Used once, repaired minor rust $60 941-882-3797 G ENERAT O R CO LEMAN 6250/5000. Used 1 week like new $350 941-255-1832 MI G WELDER Lincoln, Weld Pac 100hp. inclds cart & helmut. $200 941-505-1033 MILWAUKEE S ANDER Milwaukee 1/4 sheet sander $30, OBO 941-661-7284 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 S H O P VA C C ra f tsman, 1 2 gal, wet/dry, 5.5 hp, full tool set, extra filter $60 941-637-0581 S KIL S AW S kil Worm Drive 7 1/4Ž Power Saw $89, OBO 941-661-7284 WOO D LATHE Delta, 1 9 5 0 s, Complete w/Tools. $240. Atlas Drillpress 1950s, Floor Model, Mint, $135. Craftsman Table Saw, 10Ž, all cast iron table 1980s $125 941-321-8554 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C AN O N PIXMA M G2 5 20 PRINT/COPY/SCN NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats s old 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. CATS WAITING WITH HOPE IN CAT HOUSE Rescue cats & kittens little p aws marking XsŽ through the passing days on calendar that nobody takes them home! They cry and promise they will be good kitties! No probation required. Call 941-270-2430. KITTEN Free to G ood Home. Loving, Playful, Female 7 Mos Tiger, Short Haired, Declawed, Spayed, All Shots. Great with Kids. Comes with Everything Y ou Need. 618-513-1670 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least e ight 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 WIND O W 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 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. LAUNDRY SINK Whi te D ropi n ldry sink w/faucet 22x25x13 deep $50 941-743-0158 REFRI G ERAT O R cream, side/side $350 941-637-0958 REFRI G ERAT O R WHIRLP OO L 25cf black side by side 2 years old $200 208-727-7728 STOVE w hi te. 4 burner good for small area $25, OBO 941-928-3403 UNDER S T O VE MI C R O WAVE Samsung, White. Like new $50, OBO 941-889-7246 WA S HER & DRYER Nice, 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 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $175 941-202-9172 CAT TOYS asst.o f toys tunne l chase mouse .must see ex $20 941-391-6377 C EILIN G FAN 5 2 Ž BRU S HED NICKLE NEW IN BOX $35 941268-8951 C HAR CO AL G RILL Weber 1 8 Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GENERATOR HONDA $500 941-497-6520 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 KEYB O ARD Yamaha All new Keyboard, stand and bench. $150 941-295-6948 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 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 CO IN S AND C URRENCY COLLECTIONS FAIR $100 941-524-2358 BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 EXER C I S E BIKE LIFE C Y C LE, OR FITNESS OR PROFORM $50 941-627-6780 7000TRANSPORTATION 7020 BUICK 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 7030 CADILLAC 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2011 CHEVROLET $8,300 OBO,CRUZE LT Tan 70,000 Leather Cruise CD Excellent Nokomis! 440-520-4359 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2016 DODGE CHALLENGER $35,877 PITCH BLACK, 2,291MI 855-481-2060 DLR 7070 FORD 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 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 1 6 G M C S IERRA 15 00 $34,911. BROWN, NAV, SLT, 27K MI. 855-280-4707 DLR 7080 JEEP 20 1 6 JEEP WRAN G LER $32,990. GREY, 4X4, 16K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2007 MERCURY GRAND MARQUIS $6,000 OBO, White, 131K+mi 941-412-4331 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 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 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 2017 BMW M240 $48,990. BLACK, CONV., NAV 2,171 MI. 855-280-4707 DLR 7160 HONDA 2014 HONDA ACCORD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,987 CRYSTAL BLACK, EX-L 9,438MI 85 5-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 8 55-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 14 HYUNDAI S ANTA-FE $13,911. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2015 HYUNDAI SANTA FE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S E S 3 5 0 $16,990. SILVER, NAV,, 54K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 3 5 0C $21,990. WHITE, CONV, 62K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. GRAY, CERT, 30K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $26,911. BLACK, NAV, CERT, 62K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,911. SILVER, NAV F, 24K MI. 855-280-4707 DLR 20 17 LEXU S RX3 5 0 $44,990. BLUE, NAV, CERT, 62K MI. 855-280-4707 DLR 7190 MERCEDES 2004 MERCEDES-BENZ SL-500 Hardtop Conv., 36K miles, Silver, looks new-classy MUST SEE!! 941-249-8708 7200 NISSAN 2008 NISSAN VERSA SL 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 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 1 2 T O Y O TA PRIU S V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 1 8 T O Y O TA C AMRY $21,990. GRAY, LE, 8,799 MI. 855-280-4707 DLR 20 14 T O Y O TA AVAL O N $22,990. BLACK, LTD, 28K MI. 855-280-4707 DLR 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 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $33,990. CREME, NAV, LTD, 25K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES TRAILER HITCH 2016 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 C HR O ME-F O R 15in 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 $30,877 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 9,190 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 $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $33,987 WHITE DIAMOND, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,677 WHITE DIAMOND, 21K 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 2017 HONDA ODYSSEY $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 $41,877 WHITE DIAMOND, 10,224 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!, Sr. Owned. 941-676-0879 20 17 H O NDA RID G ELINE $31,877. LUNAR SILVER, RLT-T 10K MI. 855-481-2060 DLR 2017 HONDA RIDGELINE $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 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 2006 F O RD F15 0 S UPER CREW XLT EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2006 HYUNDAI TU CSO N $6,000 Limited Sport, Great cond. 101k mi, l 941-661-8372 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 941-276-8430 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 FORD EXPLORER XLT 1 OWNER 82K MI MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 1 8  BENNIN G T O N P O NT OO N BOAT Wont start, No trailer. $1,200 941-423-3259 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. 12 GAL GAS TANK Pl ast i c f or OB CLEAN $45 941-268-0934 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 pad dles chair $25 941-391-6377 BOAT DAVITS set o f pos t mounted boat davits. All parts included $350 585-734-1141 ANCHORS 2 35 lb CQR 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 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 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com 7380 MOTOR HOMES / RVs 35-2001 CONDOR Motor home, $5,000 941-575-7134 RV HOTLINE 1-877-684-5132 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, May 3, 2018 10CLASSIFIEDS/OUTDOOR LIVING 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! The Peace River Wildlife Center is a nonprofit wildlife rehabilitation facility located at Ponce de Leon Park in Punta Gorda. This small facility is jammed packed with photo and learning opportunities. They have approximately 200 animals that are permanent residents that cannot be released to the wild. The resident animals are mostly birds, but PRWC also cares for small mammals and some reptiles. They are open daily from 11 a.m. to 4 p.m. There is a special program that allows limited access to come in one hour before they open. This program allows you to enter some of the enclosures for an hour to get better pictures. They request a donation of $100 for this privilege. Call the PRWC office at 941-637-3830 for more information on that and other programs. I am an instructor for the Florida Master Naturalist Program here in Charlotte County. I often teach courses on Florida birds and I always tell the students to visit PRWC to learn to identify Florida birds and other wildlife. The birds are right there in front of you. You need neither binoculars nor long camera lenses. There are also signs on each cage identifying the animals. PRWC provides knowledgeable guides who can give you a lot of useful information about the resident species, including the individual history for many of the animals. When you enter the Center, on your left is an enclosure for shorebirds. The birds on display in the enclosures vary depending upon availability and the status of the rehabilitated birds. You can often see various herons, egrets, gulls, terns, ducks and even a turtle. Sometimes other species may spend time in there. The Center has constructed a pond in that cage that the birds love. Also on your left, as you enter, is a place to sign in to get email updates on PRWC and a donation jug. Please make a generous donation „ the Center is funded completely by people like you and me, not by government dollars. On your right is the office. That is where you can take injured wildlife to be looked at. Please call the office before you bring in any animals. The office has forms that you can complete to volunteer there. Continuing in further, on your immediate right, is an enclosure with small song birds. The mix of birds changes from time to time, but you may see eastern meadowlark, northern cardinals, a brown thrasher, a red-winged blackbird and others. Close to this enclosure is another one that often displays the eastern screech owls and burrowing owls. To the left of that owl enclosure is an enclosure with two American bald eagles. Depending upon the eagles moods, you may have heard them screech already. They have a loud and distinctive call. It is not the call you hear from bald eagles in the movies. Film directors usually play the call from the red-tailed hawk in place of the Eagle call. The hawks call is much more majestic. Next door to the eagles is an enclosure with red-shouldered hawks and Coopers hawks. The red-shouldered hawk is the most common hawk in Southwest Florida. As you move down the boardwalk you can see the cage for Luna. Luna is a leucisitc screech owl. That means this bird is white-colored. He looks like a living marshmallow, and everyone wants a photo of him (or with him, if youre lucky). Further down the boardwalk are enclosures for the great horned owls, more red-tailed hawks, barred owls, crested caracaras, and both the turkey and black vulture. At the end of the boardwalk is a fencedin area where you may see brown pelicans, American white pelicans, double-crested cormorants and sandhill cranes. This enclosure is open on the top, so you will often see nonresident birds there. There is also a great gift shop at that spot. There are more birds and also mammals and reptiles to see there. If you do visit the Center during visiting hours, a tripod may not be practicable because the center is often very crowded. Also look up into the trees in and around the Center. I have often spotted red-shouldered hawks, great blue herons and yellow-crowned night herons there. PRWC provides a vital service to the community for wildlife rehabilitation, education as well as pleasure and preservation. PRWC will be building a new facility next year. The new center will be much better designed and equipped to take care of the animals that come there. PRWC is still fundraising for that construction, so dig deep and help if you can. Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy.com.PRWC is for the birds A crested caracaraPHOTOS BY JIM KNOYThis roseate spoonbills wing is permenatnly damaged, but its still a beautiful bird. Where else are you going to get a bald eagle to pose for you like this? JimKNOYCOLUMNISTBIRDS ON THE BRAIN adno=50534469 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.

PAGE 21

IMAGES COURTESY OF NASA VIA APThis illustration made available by NASA shows the InSight lander drilling into Mars. InSight, short for Interior Exploration using Seismic Investigations, Geodesy and Heat Transport, is scheduled to launch from Vandenberg Air Force Base on Saturday, and land on Mars six months later. In this March 1, 2018 photo made available by NASA, technicians and engineers inspect the heat shield for NASAs InSight spacecraft, inside the Astrotech processing facility at Vandenberg Air Force Base in California. CAPE CANAVERAL, Fla. „ Six years after last landing on Mars, NASA is sending a robotic geologist to dig deeper than ever before to take the planets temperature. The Mars InSight spacecraft, set to launch this weekend, will also take the planets pulse by making the “rst measurements of marsquakes.Ž And to check its re”exes, scientists will track the wobbly rotation of Mars on its axis to better understand the size and makeup of its core. The landers instruments will allow scientists to stare down deep into the planet,Ž said the missions chief scientist, Bruce Banerdt of NASAs Jet Propulsion Laboratory. Beautys not just skin deep here,Ž he said. The $1 billion U.S.European mission is the “rst dedicated to studying the innards of Mars. By probing Mars insides, scientists hope to better understand how the red planet „ any rocky planet, including our own„ formed 4.5 billion years ago. Mars is smaller and geologically less active than its neighbor Earth, where plate tectonics and other processes have obscured our planets original makeup. As a result, Mars has retained the “ngerprintsŽ of early evolution, said Banerdt. In another “rst for the mission, a pair of briefcase-size satellites will launch aboard InSight, break free after liftoff, then follow the spacecraft for six months all the way to Mars. They wont stop at Mars, just ”y past. The point is to test the two CubeSats as a potential communication link with InSight as it descends to the red planet on Nov. 26. These Mars-bound cubes are nicknamed WALL-E and EVE after the animated movie characters. Thats because theyre equipped with the same type of propulsion used in “re extinguishers to expel foam. In the 2008 movie, WALL-E used a “re NASA sending robotic geologist to Mars to dig super deepBy MARCIA DUNNAP AEROSPACE WRITERNEW YORK „ The “rst death has been reported in a national food poisoning outbreak linked to romaine lettuce. The death was reported in California, but state and federal health of“cials did not provide any other details. The Centers for Disease Control and Prevention updated its numbers on the outbreak Wednesday, revealing that 121 people had gotten sick in 25 states. At least 52 people have been hospitalized, including 14 with kidney failure, which is an unusually high number of hospitalizations. The CDC also added Kentucky, Massachusetts and Utah to the states with reported cases. There were 24 reported cases in California, of“cials there said. Health of“cials have tied the E. coli outbreak to romaine lettuce grown in Yuma, Arizona, which provides most of the romaine sold in the U.S. during the winter. The growing season in Yuma ended about a month ago, said the University of Arizonas Russell Engel, the director of Yuma Countys cooperative extension service. But even if no one is eating tainted lettuce now, case counts may still rise because theres a lag in reporting. The “rst illnesses occurred in March, and the most recent began on April 21, the CDC said. Most E. coli bacteria are not harmful, but some produce toxins that can cause severe illness. People who get sick from toxin-producing E. coli come down with symptoms about three to four days after swallowing the germ, with many suffering bloody diarrhea, severe stomach cramps and vomiting. Most people recover within a week, but some illnesses can last longer and be more severe.1st death reported in romaine lettuce E. coli outbreakBy MIKE STOBBEAP MEDICAL WRITERNEW YORK „ Weeks after his death, physicist Stephen Hawking has delivered his last thoughts about the nature of the cosmos, and he says it may be simpler than often believed. Well, simpler if you understand theoretical physics, anyway. It remains incomprehensible for the rest of us. A paper that outlines his view, written with Thomas Hertog of the University of Leuven in Belgium before Hawkings death in March, has been published by the Journal of High Energy Physics. Hertog had announced the new theory last year at a conference celebrating Hawkings 75th birthday. The University of Cambridge, where Hawking worked, announced the publication on Wednesday. Heres a very simpli“ed version of what it says. First, some background. Scientists believe our universe sprang into existence with the Big Bang, followed by an unimaginably rapid expansion known as in”ation. Within our observable universe, in”ation ended long ago. But some ideas of in”ation say it never stops, persisting in other regions of the cosmos forever. This eternal in”ation produces a multiverse,Ž a collection of pocket universes of which our own universe is just one. There may be an in“nite number of these pocket universes. If theyre all very different, then how typical is the universe we live in, where scientists make their observations? Thats a key question for understanding the fundamental laws of nature, and “nding a way to estimate what types of universes are probable is a big challenge, said physics professor David Kaiser of the Massachusetts Institute of Technology. Many people have tried to tackle that question, but Hawking approached it from a point of view shaped by his long study of the intersection of quantum theory and gravity, he said. Hawkings paper suggests that there may be a much smaller range of possibilities for universe types than previous estimates had suggested. So the behavior of our own, observable universe might not be a rare outlier, but perhaps (be) relatively typical,Ž Kaiser said in an email. Naturally,Ž Kaiser said, this is all rather speculative.Ž Avi Loeb of the HarvardSmithsonian Center for Astrophysics called it a stimulating, but not revolutionary paper.Ž TALLAHASSEE, Fla. „ Florida prisons are cutting mental health, substance abuse and re-entry programs to help make up for a $50 million shortfall in its health care and pharmaceuticals budgets. Even prison chaplains and librarians will feel the sting for what the Department of Corrections blames on underfunding in the budget the Legislature approved in March. First and foremost, its our responsibility to ensure the security of individuals in our custody and to make certain their human and constitutional rights are upheld while incarcerated. Health care is one of these constitutional responsibilities,Ž Corrections Secretary Julie Jones said in a press release. Weve unfortunately had to make some very dif“cult decisions.Ž The department said it will need $28 million more for health care and another $22million for pharmaceuticals. It said the shortfalls come on top of $24.9 million in operational cuts in the budget that takes effect July 1. The department will cut contracts with programs and services by $30 million to help make up for the de“cit. The other $20 million will come from further operational cuts. This is going to make a bad situation worse, because we need to be doing more to provide transitioning services for inmates and getting them ready to be successful when they leave state prison,Ž said Democratic Rep. David Richardson, one of the Legislatures prison experts. If we just hand an inmate $50 and open the gates and say Good luck, thats not much of a transition program. Weve got to be doing a lot more.Ž Republican Gov. Rick Scotts of“ce pointed out that he had recommended a $169 million increase in the Department of Corrections budget. The annual budget the Florida Legislature passed this year was lower than the governors recommended budget, Hawkings last physics paper argues for a simpler cosmosFlorida prisons tocut programs due to health care cost hikeBy MALCOLM RITTERAP SCIENCE WRITERBy BRENDAN FARRINGTONTHE ASSOCIATED PRESS PRISON | 3 MARS | 3NEW YORK „ For 108 years, the Boy Scouts of Americas ”agship program has been known simply as the Boy Scouts. With girls soon entering the ranks, the group says that iconic name will change. The organization on Wednesday announced a new name for its Boy Scouts program: Scouts BSA. The change will take effect in February. Chief Scout Executive Mike Surbaugh said many possibilities were considered during lengthy and incredibly funŽ deliberations before the new name was chosen. We wanted to land on something that evokes the past but also conveys the inclusive nature of the program going forward,Ž he said. Were trying to “nd the right way to say were here for both young men and young women.Ž The parent organization will remain the Boy Scouts of America, and the Cub Scouts „ its program serving children from kindergarten through “fth grade „ will keep its title, as well. But the Boy Scouts „ the program for 11to 17-yearolds „ will now be Scouts BSA. The organization already has started admitting girls into the Cub Scouts, and Scouts BSA begins accepting girls next year. Surbaugh predicted that both boys and girls in Scouts BSA would refer to themselves simply as scouts, rather than adding boyŽ or girl.Ž The program for the older boys and girls will largely be divided along gender-lines, with single-sex units pursuing the same types of activities, earning the same array of merit badges and potentially having the same pathway to the coveted Eagle Scout award. Surbaugh said that having separate units for boys and girls should alleviate concerns that girls joining the BSA for the “rst time might be at a disadvantage in seeking leadership opportunities. So far, more than 3,000 girls have joined roughly 170 Cub Scout packs participating in the “rst phase of the new policy, and the pace will intensify this summer under a nationwide multimedia recruitment campaign titled Scout Me In.Ž On social media, there was widespread criticism of the name change, generally suggesting its a misguided display of political correctness that undercuts the Boy Scouts legacy. But many other people As girls arrive, Boy Scouts change name of flagship programBy DAVID CRARYAP NATIONAL WRITER SCOUTS | 3 AP FILE PHOTOIn this March 30, 2015, le photo, Professor Stephen Hawking arrives for the Interstellar Live show at the Royal Albert Hall in central London. The News Wire Thursday, May 3, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southwest Airlines plane with cracked window makes unscheduled landingSee page 3

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, May 3, 2018 TODAY / TONIGHTSunshine and warm ClearHIGH 91 LOW 630% chance of rain 5% chance of rainPartly sunny92 / 630% chance of rain FRIDAY GULF WATER TEMPERATURESeasonably warm with partial sunshine89 / 6725% chance of rain SATURDAYPartly sunny with a couple of showers89 / 6860% chance of rain SUNDAYPartly sunny, a t-storm in the afternoon92 / 6760% chance of rain TUESDAYPartly sunny, a t-storm in the afternoon90 / 6760% chance of rain MONDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 520-50 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 VENICE698091929186Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.10Ž Year to date 4.32Ž Normal year to date 9.64Ž Record 1.45Ž (1976) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.09Ž Year to date 2.51Ž Normal year to date 11.06Ž Record 1.45Ž (2014) High/Low 90/57 Normal High/Low 87/63 Record High 95 (1975) Record Low 53 (1999) High/Low 84/59 High/Low 90/63 Normal High/Low 84/64 Record High 95 (2011) Record Low 52 (1999)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 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 Fri.Apalachicola 79 61 s 81 61 s Bradenton 88 66 s 87 67 pc Clearwater 88 68 s 86 68 pc Coral Springs 83 73 pc 83 74 pc Daytona Beach 80 64 pc 81 65 pc Fort Lauderdale 82 76 pc 83 76 sh Fort Myers 93 66 s 93 67 pc Gainesville 86 60 s 89 59 s Jacksonville 81 59 pc 84 58 s Key Largo 82 76 pc 82 74 pc Key West 84 76 s 84 75 pc Lakeland 88 63 s 89 63 pc Melbourne 82 70 pc 84 71 pc Miami 83 75 sh 85 75 pc Naples 91 66 pc 90 67 pc Ocala 86 59 s 88 58 s Okeechobee 82 60 s 83 65 pc Orlando 86 65 s 89 65 pc Panama City 81 60 s 81 61 s Pensacola 81 66 s 84 66 s Pompano Beach 83 76 pc 83 76 pc St. Augustine 78 66 pc 79 65 s St. Petersburg 90 69 s 90 68 pc Sarasota 90 66 s 88 66 pc Tallahassee 88 61 s 91 62 s Tampa 91 67 s 90 68 pc Vero Beach 82 67 pc 83 68 pc West Palm Beach 82 73 sh 82 73 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 7:04a 12:30a 4:53p 10:55a Fri. 8:06a 1:14a 5:28p 11:18a Today 5:41a 9:11a 3:30p 11:30p Fri. 6:43a 9:34a 4:05p --Today 5:10a 7:54a 1:55p 10:21p Fri. 2:22p 11:12p ----Today 7:36a 12:59a 5:25p 11:24a Fri. 8:38a 1:43a 6:00p 11:47a Today 3:56a 7:50a 1:45p 10:09p Fri. 4:58a 8:13a 2:20p 10:58p E 10-20 2-4 Light E 8-16 1-3 LightFt. Myers 93/66 sun none Punta Gorda 93/63 sun none Sarasota 90/66 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 11:27 p.m. 9:34 a.m. Friday none 10:21 a.m. Today 6:49 a.m. 8:02 p.m. Friday 6:48 a.m. 8:03 p.m. Today 9:04a 2:52a 9:28p 3:16p Fri. 9:58a 3:45a 10:22p 4:10p Sat. 10:51a 4:39a 11:15p 5:03p Monterrey 92/69 Chihuahua 88/60 Los Angeles 70/55 Washington 90/71 New York 90/70 Miami 83/75 Atlanta 85/61 Detroit 78/64 Houston 86/71 Kansas City 81/56 Chicago 73/61 Minneapolis 73/50 El Paso 78/55 Denver 55/39 Billings 72/49 San Francisco 66/52 Seattle 72/49 Toronto 68/54 Montreal 72/54 Winnipeg 72/42 Ottawa 70/50 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: 05/3/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 68 45 pc 73 49 s Anchorage 45 38 c 47 37 r Atlanta 85 61 s 85 65 s Baltimore 91 67 s 87 63 pc Billings 72 49 pc 77 51 pc Birmingham 88 64 pc 85 65 pc Boise 76 51 pc 83 54 pc Boston 86 65 pc 73 57 t Buffalo 67 58 t 70 48 t Burlington, VT 74 60 t 72 52 t Charleston, WV 89 65 pc 81 61 t Charlotte 86 58 s 87 62 s Chicago 73 61 t 72 55 c Cincinnati 83 65 t 76 57 r Cleveland 79 62 t 73 51 t Columbia, SC 89 58 s 90 61 s Columbus, OH 82 69 t 76 56 r Concord, NH 81 62 t 73 53 t Dallas 82 68 t 73 58 sh Denver 55 39 r 68 44 s Des Moines 78 55 t 77 55 pc Detroit 78 64 t 73 53 sh Duluth 67 43 pc 69 41 pc Fairbanks 50 27 c 57 36 pc Fargo 71 46 pc 73 47 pc Hartford 84 67 pc 81 54 t Helena 71 45 pc 73 47 pc Honolulu 80 70 sh 82 73 r Houston 86 71 c 85 67 pc Indianapolis 79 65 t 76 55 sh Jackson, MS 86 61 pc 82 64 c Kansas City 81 56 t 76 52 s Knoxville 86 62 pc 83 63 pc Las Vegas 78 62 s 86 66 s Los Angeles 70 55 pc 83 62 s Louisville 87 68 pc 81 62 r Memphis 85 68 pc 81 64 c Milwaukee 61 49 t 70 50 c Minneapolis 73 50 pc 78 53 pc Montgomery 88 59 pc 88 64 s Nashville 87 69 pc 81 65 c New Orleans 86 67 pc 84 65 pc New York City 90 70 pc 89 61 pc Norfolk, VA 87 64 s 86 66 s Oklahoma City 84 57 t 77 54 pc Omaha 78 50 t 79 51 s Philadelphia 90 69 s 88 62 pc Phoenix 83 65 s 95 71 s Pittsburgh 85 65 pc 74 54 r Portland, ME 74 52 t 65 51 t Portland, OR 77 51 s 69 53 c Providence 84 65 pc 78 57 c Raleigh 87 59 s 87 63 s Salt Lake City 68 48 pc 75 53 s St. Louis 78 68 t 79 58 pc San Antonio 85 71 c 80 64 r San Diego 68 57 pc 74 61 pc San Francisco 66 52 pc 67 52 pc Seattle 72 49 s 64 49 c Washington, DC 90 71 s 89 67 pc Amsterdam 55 38 pc 61 45 s Baghdad 89 69 c 93 70 s Beijing 75 51 s 83 60 s Berlin 68 41 sh 64 41 s Buenos Aires 72 58 c 68 60 c Cairo 100 85 pc 98 71 s Calgary 69 47 pc 68 44 pc Cancun 88 75 pc 87 72 pc Dublin 54 46 sh 65 48 pc Edmonton 64 44 pc 66 42 pc Halifax 57 40 c 49 44 sh Kiev 83 56 pc 83 57 s London 59 44 pc 65 47 pc Madrid 67 42 pc 69 46 s Mexico City 78 57 pc 79 57 pc Montreal 72 54 r 66 49 t Ottawa 70 50 r 66 46 r Paris 62 42 pc 65 46 s Regina 69 39 pc 71 42 pc Rio de Janeiro 82 71 pc 85 72 s Rome 72 55 t 71 56 t St. Johns 43 27 r 40 29 pc San Juan 83 75 sh 83 75 t Sydney 80 66 c 78 54 s Tokyo 78 61 sh 71 59 sh Toronto 68 54 t 70 47 c Vancouver 63 49 pc 58 46 c Winnipeg 72 42 s 65 40 pcHigh .................... 94 at Kingsville, TXLow ......... 21 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)75Ronald Reagans horse, Sinbad the Sailor, was struck and killed by lightning on May 3, 1982, at Kanab, Utah. Q: What was the longest life span of a tornado?A: 7 hours and 20 minutes from Illinois into Indiana on May 26, 1917 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 91/63 87/61 88/64 89/64 86/63 88/61 86/60 85/59 86/61 91/67 88/66 87/68 88/65 93/66 90/63 93/63 89/64 91/62 90/63 87/63 86/64 89/62 90/62 90/69 87/63 86/67 88/65 89/65 90/61 88/65 88/65 87/62 90/66 88/68 86/68 90/65 90/65 91/63 WEATHER/STATE NEWS Hillsborough County extends waiting period to buy firearmsTAMPA, Fla. (AP) „ In a move prompted by the Parkland high school shooting, the waiting period to purchase a “rearm in one Florida county is now “ve days. Hillsborough County Commissioners on Wednesday voted 5-2 to lengthen the socalled cooling off periodŽ from three days to “ve despite protests from local gun store owners and Second Amendment activists. Hillsborough County is on Floridas west coast, and includes the city of Tampa. State law prohibits local governments from passing gun control measures, but the state Constitution, which mandates a three-day waiting period on handgun purchases, allows counties the ”exibility to make it “ve days. Critics say the measure will drive customers to gun stores in neighboring counties that dont have the longer waiting period.Man, woman checking on crash victims hit and killed by carPENSACOLA, Fla. (AP) „ Authorities say a man who was hit by a car while checking on victims of a crash in Florida has died from his injuries. The Florida Highway Patrol tells news outlets in a statement that 21-year-old Kyle Harrison died on Monday. Patrol spokesman Eddie Elmore says Harrison was in a three-vehicle wreck on April 25 in Pensacola and had gotten out of his truck to help the others involved. The statement says a pedestrian, 34-year-old Dannah McCormick, also stopped to assist. An 80-year-old driver from Arizona failed to see McCormick and Harrison standing in the road and struck them both. McCormick, a nurse, died from her injuries.Police: Paving machine runs over, kills construction workerORANGE CITY, Fla. (AP) „ Police say a paving machine ran over and killed a construction worker in Florida. Orange City police Lt. Jason Sampsell tells news outlets 72-year-old Ulysses Tolbert was driving the machine Tuesday when he fell off and was partially run over. The Deltona man had been applying asphalt for a parking lot at medical facility under construction. Sampsell says Tolberts fellow workers tried to get the machine off him. Authorities were called and pronounced him dead at the scene. Police had to use heavy machinery to lift the paver and remove Tolberts body.Welcome sign returned to Key West, stolen after Hurricane IrmaKEY WEST, Fla. (AP) „ All drivers entering Key West are again being greeted by a large painted sign welcoming them to Paradise USA.Ž Unveiled Tuesday, the sign was stolen last fall after Hurricane Irma hit the Florida Keys. A Key West Police Department investigation led to the placard being recovered in Fort Myers Beach. No charges were pressed. Featuring the image of a Key West sunset, the sign also bears a ”uted pink-lined conch shell, a symbol of the Florida Keys, and the message, Welcome to Key West, Paradise USA.ŽFlorida doctor convicted in womans fatal opioid overdoseFORT LAUDERDALE, Fla. (AP) „ A Florida doctor has been convicted in a womans fatal opioid overdose. Court records show that Dr. Johnny Clyde Benjamin was found guilty in Fort Lauderdale federal court last week of several charges, including conspiracy to possess with intent to distribute furanylfentanyl which resulted in death. Benjamin had been working as an orthopedic surgeon in Vero Beach. Authorities say a Wellington, Florida, woman died in September 2016 after overdosing on counterfeit oxycodone pills, which were actually furanylfentanyl. An investigation determined that Benjamin was the source of the pills and that he was involved with the manufacture and distribution of counterfeit oxycodone pills outside the South Florida area. Benjamin faces up to life in prison at a July 6 sentencing.Shooting victims mom gets compassion, refund on air fareMIAMI (AP) „ The mother of a teacher killed in a mass shooting at his Florida high school says she received compassionŽ in the form of a refund from the charter plane company she hired to ”y her from New York that day. Linda Schulmans son Scott Beigel was among 17 killed Feb. 14 at Marjory Stoneman Douglas High School. Schulman, her husband and brother ended up chartering a one-way ”ight through Talon Air, Inc. Local news media report Schulman was billed $36,000. She says she was willing to pay the $18,229.57 fare, but sought compassion on the $18,229 fare to return the plane to Farmingdale, New York. In a Facebook post Tuesday she says owner Adam Katz offered to return the fare and make an $18,000 donation to her sons memorial fund.Man sentenced to death for rape, murder of 8-year-old girlJACKSONVILLE, Fla. (AP) „ A man convicted of abducting, raping and murdering an 8-yearold girl in Florida he lured away from his mother with promises to buy her impoverished family food and clothing was sentenced to death Wednesday. A judge issued the death sentence against 62-year-old Donald Smith, weeks after a jury recommended unanimously that he be executed for the crimes. A jury in February took less than 15 minutes to convict Smith in the 2013 death of Cherish Perrywinkle. She was abducted from a Walmart in Jacksonville after Smith, who had befriended the girls mother, promised to buy cheeseburgers for her family. The childs body was later found in a nearby creek.Gov. Scott heads to Jerusalem and IsraelTALLAHASSEE, Fla. (AP) „ Florida Gov. Rick Scott is heading to Israel again. The Republican governor and current candidate for U.S. Senate will travel to Israel to attend the scheduled May 14 opening of a new U.S. embassy in Jerusalem. Scott has made two of“cial trips to Israel during his time as governor, including a trade mission last December. This will be Scotts 16th trip abroad since he became governor in 2011. Former Gov. Jeb Bush took 16 trade missions during his eight years in of“ce.Shooting suspects brother arrested on probation violationFORT LAUDERDALE, Fla. (AP) „ The brother of the suspect in the Florida high school shooting is being accused of violating his probation for earlier trespassing at the school where the massacre occurred. Palm Beach County jail records show Zachary Cruz was being held without bond Wednesday pending a transfer to neighboring Broward County for a court appearance that has not been scheduled. Cruz was arrested Tuesday on a Broward warrant. His attorney “led a written plea of not guilty to the probation violation allegation Wednesday. The warrant says Nikolas Cruzs 18-year-old brother was stopped last week for driving without a license and was within 25 feet of the parking lot of a Lake Worth high school. Nikolas Cruz, 19, is accused of killing 17 at Marjory Stoneman Douglas High School on Feb. 14. Zachary Cruz is on six months probation after pleading no contest in March for trespassing at the Parkland school. Charges dropped for 1 of 3 men connected to shark dragging videoTAMPA, Fla. (AP) „ Criminal charges have been dropped for one of three Florida men connected to a video of a shark being dragged behind a speeding boat. The Tampa Bay Times reports that Assistant State Attorney Andrew Hubbard announced in Hillsborough County Circuit Court on Tuesday that two counts of aggravated cruelty to animals against 23-year-old Spencer Heintz would be dropped. Michael Wenzel and Robert Lee Benac III each still face the two felony counts, along with a misdemeanor count each of illegal method of taking a shark. They have pleaded not guilty.Alaska man agrees to guilty plea in Florida airport shootingMIAMI (AP) „ An Alaska man has agreed to plead guilty and serve a life sentence to avoid the death penalty on charges of killing “ve people and wounding six in a shooting rampage at a Florida airport, authorities announced Tuesday. The plea agreement detailed in court also would require Esteban Santiago to give up his rights to appeal his conviction and sentence, his attorneys and federal prosecutors said. His actual guilty plea and sentencing would occur at a later date after a mental evaluation. 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. According to the indictment, Santiago ”ew on a one-way ticket from Alaska to Fort Lauderdale with a 9mm 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. AP PHOTO ZACHARY CRUZ

PAGE 23

The Sun /Thursday, May 3, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Thursday, May 3 the 123rd day of 2018. There are 242 days left in the year. Today in history On May 3, 1978 spam email was born as Gary Thuerk, a marketing executive for the Digital Equipment Corp. of Maynard, Massachusetts, transmitted an unsolicited sales pitch for a new line of computers to 400 prospective customers on ARPANET, a precursor to the internet; the stunt generated some business, as well as complaints. Sun DayŽ took place on a Wednesday as thousands of people extolling the virtues of solar energy held events across the country. On this date In 1515 Pope Leo X promulgated the bull Inter sollicitudinesŽ allowing the Catholic Church to review and censor books. In 1937 Margaret Mitchell won the Pulitzer Prize for her novel, Gone with the Wind.Ž In 1948 the Supreme Court, in Shelley v. Kraemer, ruled that covenants prohibiting the sale of real estate to blacks or members of other racial groups were legally unenforceable. In 1952 the Kentucky Derby was televised nationally for the first time on CBS; the winner was Hill Gail, ridden by Eddie Arcaro. In 1979 Conservative Party leader Margaret Thatcher was chosen to become Britains first female prime minister as the Tories ousted the incumbent Labour government in parliamentary elections. In 1986 in NASAs first post-Challenger launch, an unmanned Delta rocket lost power in its main engine shortly after liftoff, forcing safety officers to destroy it by remote control. In 2007 British girl Madeleine McCann vanished during a family vacation in Portugal nine days before her fourth birthday; her disappearance remains unsolved. Todays birthdays Singer Frankie Valli is 84. Sports announcer Greg Gumbel is 72. Singer Christopher Cross is 67. Country musician Cactus Moser (Highway 101) is 61. Rock musician David Ball (Soft Cell) is 59. Country singer Shane Minor is 50. Country musician John Driskell Hopkins is 47. Country-rock musician John Neff is 47. Country singer Brad Martin is 45. TV personality Willie Geist is 43. Country singer Eric Church is 41. Actress Tanya Wright is 40. Soul singer Michael Kiwanuka is 31. Actress Jill Berard is 28. Actress Zoe De Grand Maison is 23. Rapper Desiigner is 21. Bible verse I will therefore that men pray everywhere, lifting up holy hands, without wrath and doubting.Ž „ 1 Timothy 2:8. Its difficult to have holy hearts and hands where there is anger and bitterness in our lives. Allow Gods love and forgiveness to replace that anger in your life. SMYRNA, Ga. (AP) „ A historic covered bridge near Atlanta that was rebuilt after being burned down during the Civil War now faces a different foe: GPS systems. WABE-FM reports that five vehicles since December have rammed into the top of the 7-foothigh warning beam erected just before the entrance to the Concord Covered Bridge. Cobb County spokesman Ross Cavitt says officials attribute a spike in accidents to navigation apps that lead oversized vehicles to the bridge. He says officials are working with such companies to see if they can provide in-app warnings.ODD NEWS A bridge too low: Tall trucks threaten historic Georgia linkwhich has resulted in these temporary funding shortfalls. Governor Scott is con“dent that Secretary Jones will work with her stakeholders, and members of the Legislature, to ensure that this issue is temporary, resolved quickly and handled appropriately,Ž Scott spokesman McKinley Lewis said. The governor or Legislature would have to call a special session to increase the budget, or Scott would have to declare the situation an emergency, a prospect Richardson said he doubts will happen as Scott focuses on a run for U.S. Senate. In-prison substance abuse programs will be cut by $7.6 million and the department will save $6 million by eliminating therapeutic bed facilities, which house prisoners undergoing substance abuse treatment separate from the rest of the population. Instead, the department will increase less expensive workrelease facilities. Substance abuse and mental health programs for prisoners who have been release and on probation or parole will be cut by 40 percent to save $9.1 million. Post-release transitional housing will be cut $1.6 million. Money for chaplains and librarians will be cut $500,000. The department will also cut back on maintenance and repairs, travel, planned vehicle replacement and other operational items. Its going to be dif“cult, but we have to pay for those expenses,Ž spokeswoman Michelle Glady said.PRISONFROM PAGE 1 extinguisher to propel through space. InSight is scheduled to rocket away from central Californias Vandenberg Air Force Base early Saturday. It will be NASAs “rst interplanetary mission launched from somewhere other than Floridas Cape Canaveral. Californians along the coast down to Baja will have front-row seats for the pre-dawn ”ight „ 7:05 a.m. EDT. No matter the launching point, getting to Mars is hard. The success rate, counting orbiters and landers by NASA and others, is only about 40 percent. The U.S. is the only country to have successfully landed and operated spacecraft on Mars. The 1976 Vikings were the “rst landing successes. The most recent was the 2012 Curiosity rover. InSight will use the same type of straightforward parachute deployment and engine “rings during descent as Phoenix lander did in 2008; no bouncy air bags like the Spirit and Opportunity rovers in 2004; and no sky crane drop like Curiosity. Landing on Mars with a spacecraft thats not much bigger than a couple of of“ce desks is a hugely dif“cult task, and every time we do it, were on pins and needles,Ž Banerdt said. It will take seven minutes for the spacecrafts entry, descent and landing. Hopefully, we wont get any surprises on our landing day. But you never know,Ž said NASA project manager Tom Hoffman. Once on the surface, InSight will take interplanetary excavation to a whole new level,Ž according to NASAs science mission director Thomas Zurbuchen. A slender cylindrical probe dubbed the mole is designed to tunnel nearly 16 feet into the Martian soil. A quake-measuring seismometer, meanwhile, will be removed from the lander by a mechanical arm and placed directly on the surface for better vibration monitoring. InSight is actually two years late ”ying because of problems with the French-supplied seismometer system that had to be “xed. The 1,530-pound InSight builds on the design of the Phoenix lander and, before that, the Viking landers. Theyre all stationary three-legged landers; no roaming around. InSight stands for Interior Exploration using Seismic Investigations, Geodesy and Heat Transport.ŽMARSFROM PAGE 1dismissed such criticism as an overreaction. Get over it,Ž Kevin Aldrich, a member-at-large with a Boy Scout council in central Indiana, told The Indianapolis Star. There is every reason to be co-ed. The Future Farmers of America is co-ed. 4-H is co-ed. Band in school is co-ed.Ž Dr. Eugene Gu, a physician at Vanderbilt University Medical Center and CEO of a biotech company, said on Twitter that the outrage is misplaced. He views the name change as a business decision. With declining membership, they need the girls or it would be called Bankrupt Scouts,Ž Gu tweeted. The name change comes amid strained relations between the Girl Scouts and Boy Scouts of America. Girl Scout leaders said they were blindsided by the move, and they are gearing up an aggressive campaign to recruit and retain girls as members. Among the initiatives is creation of numerous new badges that girls can earn, focusing on outdoor activities and on science, engineering, technology and math. The organization is expanding corporate partnerships in both those areas, and developing a Girl Scout Network Page on LinkedIn to support career advancement for former Girl Scouts. Girl Scouts is the premier leadership development organization for girls,Ž said Sylvia Acevedo, the Girl Scouts CEO. We are, and will remain, the “rst choice for girls and parents who want to provide their girls opportunities to build new skills ... and grow into happy, successful, civically engaged adults.Ž The Girl Scouts and the BSA are among several major youth organizations in the U.S. experiencing sharp drops in membership in recent years. Reasons include competition from sports leagues, a perception by some families that they are old-fashioned and busy family schedules. The Boy Scouts say current youth participation is about 2.3 million, down from 2.6 million in 2013 and more than 4 million in peak years of the past. The Girl Scouts say they have about 1.76 million girls and more than 780,000 adult members, down from just over 2 million youth members and about 800,000 adult members in 2014.SCOUTSFROM PAGE 1Trump hires lawyer who represented Clinton in impeachmentWASHINGTON (AP) „ President Donald Trump on Wednesday hired a veteran attorney who represented Bill Clinton during his impeachment process as the White House shifted to a more aggressive approach to the Russia investigation that has reached a critical stage. The White House announced the hiring of lawyer Emmet Flood after disclosing the retirement of Ty Cobb, who for months has been the administrations point person dealing with special counsel Robert Mueller. White House spokesman Sarah Huckabee Sanders said that Cobb had been discussing the decision for weeks and would retire at the end of May, and that Flood would be joining the White House staff to represent the president and the administration against the Russia witch hunt.ŽPassengers heard window popping on Southwest planeCLEVELAND (AP) „ Passengers on a Southwest Airlines plane “rst heard a loud pop and then scurried away when they saw a jagged crack in a window that forced the jet to land in Cleveland on Wednesday. There were no reports of injuries after Flight 957 heading from Chicago to New Jersey landed safely Wednesday after making an abrupt turn toward Cleveland while over Lake Erie, according to tracking data from FlightAware. com. Dallas-based Southwest said that the plane was diverted to examine damage to one of the three layers in the window, but didnt immediately release details on how it was broken. Photos taken by passengers and posted on social media showed one window with a large, jagged crack. A Southwest Airlines spokeswoman said the plane never lost cabin pressure „ which would have triggered oxygen masks to drop down „ and that the pilots did not declare an emergency before landing.Black men arrested at Starbucks settle with the companyPHILADELPHIA (AP) „ Two black men arrested for sitting at a Philadelphia Starbucks without ordering anything settled with the worlds biggest coffee-shop chain Wednesday for an undisclosed sum and an offer of a free college education. Separately, they reached a deal with the city for a symbolic $1 each and a promise from of“cials to set up a $200,000 program for young entrepreneurs. The men portrayed the twin settlements as an effort to make sure something positive came out of the April 12 incident, which touched off a furor around the U.S. over racial pro“ling. Business partners Robinson and Rashon Nelson, both 23, were led away in handcuffs and accused of trespassing last month after the manager of a Starbucks in the citys wellto-do Rittenhouse Square neighborhood called police, saying the men refused to buy anything or leave. After spending hours in jail, they were released and no charges were “led.Guantanamo prisoner sent to Saudi Arabia; first under TrumpMIAMI (AP) „ The Pentagon says a prisoner at the Guantanamo Bay detention center has been sent to his native Saudi Arabia to serve out the remainder of his sentence. Ahmed al-Darbi is the “rst prisoner to leave the U.S. base in Cuba since President Donald Trump took of“ce. Al-Darbi is returning to Saudi Arabia as part of plea deal. He pleaded guilty before a military commission in 2014 to charges stemming from an attack on a French oil tanker and he has about nine years left to serve. The U.S. agreed to send him to a Saudi rehabilitation program in exchange for what prosecutors say was invaluableŽ testimony against other prisoners held at Guantanamo. There are now 40 men still held at Guantanamo.Fed keeps key rate steady but notes rising inflationWASHINGTON (AP) „ The Federal Reserve kept its benchmark interest rate unchanged Wednesday but noted that in”ation is nearing its 2 percent target rate after years of remaining undesirably low. The Fed ended its latest policy meeting by leaving its key short-term rate unchanged at 1.5 percent to 1.75 percent, the level it set in March after its sixth rate increase since December 2015. The Fed is gradually tightening credit to control in”ation against the backdrop of a tight job market, a resilient economy and a pickup in consumer prices. In a statement, the central bank said it expects further gradual increasesŽ in rates and says recent data show its edging close to achieving its annual 2 percent target for annual in”ation.Memo: Pruitt landlords husband sought EPA work for clientWASHINGTON (AP) „ A newly released memo shows the husband of Scott Pruitts Washington landlord sought EPA appointments on behalf of a client last year. The memo, from last August, shows lobbyist Steven Hart suggested EPA committee appointments on behalf of a client that Hart represented. Pruitt rented a Washington condo at $50 a night from Harts wife. Pruitt told reporters last month that none of the lobbyists clients had any business with the EPA. New Jersey Democratic Rep. Frank Pallone calls the memo proof that Pruitt misled the public. In a statement, EPA chief of staff Ryan Jackson says the three people recommended by the lobbyist were not appointed to the EPA advisory board. The New York Times “rst reported the email, which The Associated Press obtained Wednesday.Data firm at center of Facebook privacy scandal to closeNEW YORK (AP) „ Cambridge Analytica, the Trump-af“liated data “rm at the center of Facebooks worst privacy scandal in history, is declaring bankruptcy and shutting down. The London “rm blamed unfairly negative media coverageŽ and said it has been vili“edŽ for actions it says are both legal and widely accepted as part of online advertising. Cambridge Analytica said it has “led papers to begin insolvency proceedings in the U.K. and will seek bankruptcy protection in a federal court in New York. The siege of media coverage has driven away virtually all of the companys customers and suppliers,Ž Cambridge Analytica said in a statement. As a result, it has been determined that it is no longer viable to continue operating the business.ŽCrew of 9 killed in final flight of 60-year-old C-130PORT WENTWORTH, Ga. (AP) „ A crew of nine Puerto Ricans were flying an Air National Guard C-130 into retirement in Arizona when it crashed onto a highway in Georgia on Wednesday, and authorities said there are no survivors. The plane crashed onto state highway 21 moments after taking off from the Savannah/Hilton Head International Airport, narrowly missing people on the ground and sending an orange and black fireball into the sky. It miraculously did not hit any cars, any homes,Ž Effingham County Sheriffs spokeswoman Gena Bilbo said. This is a very busy roadway.Ž Eight hours after the crash, she added: To our knowledge there are no survivors.Ž The huge planes fuselage appeared to have struck the median, and pieces of its wings, which spanned 132 feet, were scattered across lanes in both directions. The plane was more than 60 years old, said Isabelo Rivera, Adjutant General of Puerto Ricos National Guard. Belonging to the 156th Air Wing, it was used to rescue U.S. citizens stranded in the British Virgin Islands following Hurricane Irma and ferry supplies to the U.S. territory of Puerto Rico after Hurricane Maria last year.Police body-camera videos show views of Las Vegas shooters roomLAS VEGAS (AP) „ Las Vegas of“cers busted into a hotel room where a gunman unleashed the deadliest mass shooting in modern U.S. history and found assault-style weapons scattered around the room, according to police body-camera video released Wednesday. Hours of footage from two of“cers body-worn cameras show police walking into a casino that was still packed after gun“re started raining down on an outdoor concert from 32 ”oors up in a Las Vegas Strip casino-hotel. Authorities say Stephen Paddock killed 58 people and injured hundreds more from the windows of his hotel suite last fall before killing himself as authorities closed in. The video shows of“cers checking rooms in the Mandalay Bay before getting to Paddocks suite. An of“cer says, Breach! Breach! Breach!Ž before a loud bang and the sound of a “re alarm begins to sound. The videos do not show what the “rst of“cer through the door saw because he didnt activate his body-worn camera. FLOOD

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, May 3, 2018 CBRL CrackerB 164.14 -2.17 CRAY Cray Inc 27.80 +3.45 CPG CrescPtE g 8.72 +.01 CEQP CrestEq rs 28.55 +.40 CROX Crocs 15.99 +.32 CRON CronosGp n 5.81 -.41 CCI CrwnCstle 100.82 -.04 CCK CrownHold 47.44 -.84 CUBE CubeSmart 29.47 -.06 CMI Cummins 146.12 -7.16 CYBE CybrOpt 15.50 +.40 CY CypSemi 14.95 +.10 CONE CyrusOne 54.94 +1.04 D-E-FDCT DCT IndlTr 65.52 -.73 DDR DDR Corp 7.17 -.18 DNP DNP Selct 10.89 +.02 DHI DR Horton 43.61 -.63 DTE DTE 104.75 -.25 DHR Danaher 99.56 -1.33 DRI Darden 91.99 -1.31 DF DeanFoods 8.28 -.21 DE Deere 134.75 -.62 DK Delek 48.32 +.97 DAL DeltaAir 52.36 -.38 DNR DenburyR 3.40 +.14 XRAY Dentsply 50.59 -.05 DERM Dermira 9.38 +.15 DB DeutschBk 13.63 +.04 DVN DevonE 38.23 +2.03 DEO Diageo 140.48 -1.33 DO DiamOffsh 18. 25 +.17 DSX DianaShip 3.69 +.09 DKS DicksSptg 32.52 -.53 DBD Diebold 12.90 -2.50 DGII DigiIntl 11.70 +.10 DLR DigitalRlt 105.34 +.33 DDS Dillards 75.11 +1.87 DFS Discover 70.50 -.02 DISCA DiscIncA 23.58 -.43 DISCK DiscIncC 22.28 -.27 DISH DishNetw h 33.33 -.10 DIS Disney 99.62 -.44 DG DollarGen 96.40 -.14 DLTR DollarTree 96.21 +.28 D DomEngy 66.19 -.08 DPZ Dominos 244.28 -3.40 UFS Domtar g 45.48 +.41 DCI Donaldson 44.46 +.13 RRD DonlleyRR rs7.35 -1.04 DOV Dover 89.77 -2.08 DWDP DowDuPnt 63.49 +.43 LEO DryStrt 7.63 ... DUC DufPUC 8.46 -.03 DUK DukeEngy 79.98 +.15 DRE DukeRlty 27.73 ... ETFC E-Trade 60.87 -.17 EBAY eBay s 37.18 -.65 EOG EOG Rescs116.65 -.91 EQT EQT Corp 49.79 -.43 ETN Eaton 72.82 -1.04 EOS EV EEq2 16.39 -.10 EXG EVTxMGlo 9.13 -.05 ECR EclipseRs 1.37 +.03 ECL Ecolab 144.24 -2.89 EIX EdisonInt 63.63 -1.89 EW Ed wLfSci s131.68 -.91 EGO EldorGld g 1.02 +.09 EA ElectArts 118.94 -.89 EBIO ElevenBio 3.22 +.31 LLY EliLilly 78.83 -.24 ELLI EllieMae 99.02 +1.03 ESBK ElmiraSB 20.50 ... EMES EmergeES 8.39 +.85 EMR EmersonEl 67.60 -1.38 EEQ EnbrdgEM 8.77 -1.01 EEP EnbrdgEPt 9.36 -1.14 ENB Enbridge 30.67 +.05 ECA EnCana g 12.94 +.37 EXK EndvSilv g 3.04 +.05 ENDP Endo Intl 5.65 -.14 EIGI EndurIntl 8.35 +.80 ETE EgyTrEq s 16.00 +.14 E TP EngyTrfPt 18.06 -.08 ERF Enerpls g 11.68 +.19 ENLC EnLinkLLC 15.20 +.40 EBF Ennis Inc 18.10 ... ENPH Enphase 4.63 +.57 ESV ENSCO 5.78 +.26 ETM Entercom 10.20 +.10 ETR Entergy 81.61 +.38 EPD EntProdPt 26.51 -.24 EVHC EnvisnHl n 37.65 +.30 EQR EqtyRsd 61.51 -.71 ESPR Esperion 45.75-24.75 EL EsteeLdr 132.59-12.34 ETSY Etsy n 30.77 +.45 ES EversrceE 59.69 -.06 EVTC Evertec 19.75 +1.25 EVLV EvineLive 1.20 -.12 EXAS ExactSci h 49.86 -.16 EXEL Exelixis 20.62 -.38 EXC Exelon 40.38 +.23 EXPE Expedia 114.43 +.93 ESRX ExpScripts 74.05 -1.82 STAY ExtendStay 19.64 +.36 XOM ExxonMbl 76.80 -.15 EYPT EyePtPh 2.70 +.01 FG FGL Hldg n 9.12 -.30 FNB FNBCp PA 12.95 -.11FB Facebook 176.07 +2.21 FMSA FairmSant 5.84 +.07 FAST Fastenal 49.16 -.20 FDX FedExCp 240.60 -4.06 FRT FedRlty 115.52 -1.92 FNHC FedNatHld 17.27 +.33 RACE Ferrari n 125.81 +3.33 FGP Ferrellgs 3.82 +.02 FCAU FiatChrys 22.63 +.72 FNF FidlNatFn 37.15 -.06 FIS FidNatInfo 98.49 -1.17 FDUS FidusInvst 13.06 +.03 FITB FifthThird 32.75 -.61 FNGN FinclEngin 44.50 ... FNSR Finisar 16.30 +.57 FEYE FireEye 18.55 +.17 FBP FstBcpPR 7.32 -.10 FDC FstData n 18.10 -.14 FHN FstHorizon 18.38 -.03 AG FMajSilv g 6.74 +.19 FSLR FstSolar 68.02 +.51 FE FirstEngy 34.01 +.13 FISV Fiserv s 69.03 -2.60 FIT Fit bit n 5.50 ... FIVN Five9 32.44 +2.38 FLC FlrtyTotR 19.27 +.04 FLEX Flex Ltd 13.70 +.01 FLO FlowrsFds 22.39 -.32 FLR Fluor 58.74 -.30 FL FootLockr 42.60 -.01 F FordM 11.21 -.05 FCE/A ForestCA 20.10 -.19 FTV Fortive n 71.52 -.52 FSM FortunaSlv 5.72 +.07 FBHS FBHmSec 54.57 -1.17 FET ForumEn 13.45 +.35 BEN FrankRes 32.53 -.50 FRED FredsInc 1.95 -.10 FCX FrptMcM 15.11 +.16 FTR Frontr rs 10.38 +2.23 G-H-IGGP GGP Inc 19.57 -.36 GWPH GW Pharm137.59 +2.42 GDV GabDvInc 21.80 -.19 GGT GabMultT 9.28 -.03 GUT GabUtil 5.90 +.01 AJG Gallaghr 68.64 -1.27 GME GameStop 13.45 -.40 GLPI Gam&Lsr n 34.41 +.05 GPS Gap 29.12 +.27 GRMN Garmin 61.95 +2.96 GAM GAInv 33.30 -.33 GD GenDynam195.68 -1.62 GE GenElec 14.18 +.13 GIS GenMills 42.49 -1.06 GM GenMotors 36.20 -.22 GEL GenesisEn 20.62 ... GNTX Gentex 22.84 +.24 GPC GenuPrt 8 7.94 -.74 GNW Genworth 2.97 +.13 GERN GeronCp 3.80 -.04 GILD GileadSci 66.88 -5.68 GSK GlaxoSKln 39.51 -.53 GSAT Globalstar .62 -.01 GMED GlobusMed 49.65 -.02 GLUU GluMobile 4.74 +.35 GDDY GoDaddy n 64.55 +.52 GG Goldcrp g 13.37 +.02 GSS GoldStr g .69 ... GS GoldmanS 234.05 -2.62 GT Goodyear 25.33 -.07 GPRO GoPro 4.97 +.06 GOV GovPrpIT 12.63 -.06 GRA vjGrace 68.79 +.22 GTE GranTrra g 3.39 +.12 GPK GraphPkg 13.87 .22 GXP GtPlainEn 32.34 -.32 GEF Greif A 58.65 +.03 GRIF Griffin 37.64 +.14 GRPN Groupon 4.61 ... GRUB GrubHub 95.56 +2.91 GSH GuangRy 28.46 -.31 GPOR GulfportE 9.23 -.05 HEES H&E Eqp 33.03 +.51 HCA HCA Hldg 97.74 +1.54 HCP HCP Inc 23.44 -.23 HPQ HP Inc 21.55 -.27 HRG HRG Grp 11.59 -.14 HSBC HSBC 49.96 -.17 HAIN HainCels lf 27.64 -.93 HK HalconRs n 5.38 +.10 HAL Hallibrtn 52.64 +.20 HBI Hanesbds s 17.28 -.45 THG Ha noverIns112.61 -2.67 HOG HarleyD 40.22 -.51 HLIT Harmonic 3.70 -.25 HRS HarrisCorp 146.76 -5.02 HSC Harsco 22.40 +2.10 HIG HartfdFn 52.29 -1.61 HE HawaiiEl 34.65 -.06 HCHC Hc2 Hldgs 6.96 +1.79 HCSG HlthCSvc 37.02 -1.45 HTA HlthcreTr 24.93 -.42 HTBX HeatBio rs 2.48 -1.69 HL HeclaM 3.87 +.02 HMNY HeliMAn h 2.15 -.02 HLX HelixEn 7.78 +.24 HSIC HSchein s 76.59 -.28 HSY Hershey 89.54 -1.78 HTZ HertzGl 22.53 +1.30 HES H ess 57.61 -.04 HPE HP Ent n 17.12 -.06 HCLP Hi-Crush 12.60 +.45 HPR HighPtRs 7.02 -.01 HTH HilltopH 22.53 +.05 HLT Hilton 79.45 -.79 HIMX HimaxTch 7.17 +.17 HFC HollyFront 64.48 +4.02 HOLX Hologic 39.64 +.01 HD HomeDp 185.91 +1.28 HMC Honda 33.18 -.73 HON HonwllIntl 142.98 -1.53 HZNP HorizPhm 14.12 -.04 HRL Hormel s 35.37 -.75 HPT HospPT 25.22 +.16 HST HostHotls 19.43 -.10 HNP HuanPwr 26.51 +.39 HUBB Hubbell 102.8 8 +.37 HUM Humana 287.67 -7.52 HBAN HuntBncsh 14.66 -.15 HII HuntgtnIng 231.76 -2.96 HUN Huntsmn 29.21 +.18 IAC IAC Inter 130.63 -2.70 IAG IAMGld g 5.60 +.09 IDXX IdexxLab s 193.17 -1.89 ILG ILG Inc 34.47 -.15 ING ING 16.79 +.08IQ IQIYI n 17.30 -.30 DVY iShSelDiv 95.63 -.25 IBB iShNsdBio s102.68-1.37 HDV iShCorHiDv 83.04 -.77 PFF iShUSPfd 36.93 -.04 ICON IconixBrnd .64 -.05 IDA Idacorp 93.12 +.22 ITW ITW 143.11 .89 IMGN ImunoGn 11.39 +.25 IMMU Imunmd 18.81 -.23 INCY Incyte 61.05 +.20 IBCP IndBkMI 23.65 -.05 INFN Infinera 12.02 +.08 IR IngerRd 85.22 -.71 INGR Ingredion 118.46 -2.19 INSM Insmed 27.42 +2.38IMTE IntegMed n 21.95+19.95INTC Intel 52.31 -1.02 I Intelsat 12.31 -.72 ICPT InterceptP 70.21 ... ICE IntcntlExc s 72.38 +.04 IBM IBM 142.45 -2.55 IGT IntlGmeT n 27.86 -.08 IP IntPap 50.18 -.93 IPG Interpublic 22.93 -.49 INTX Intersectns 1.96 +.18 IPI IntPotash 4.40 -.05 ISRG IntSurg s 449.01 +1.46 IVZ Invesco 28.14 -.30 INVH InvitHm n 23.26 -.04 IONS IonisPhm 42.74 +.11 IRM IronMtn 34.00 -.12 IRWD IronwdPh 18.91 +.22 J-K-LJPM JPMorgCh 107.92 -.86 JBL Jabil 27.01 +.32 JEC JacobsEng 57.73 -.66 JAGX JaguarHlth .17 +.00 JAKK JkksPac 2.35 ... JBLU JetBlue 19.34 -.10 JBT JBeanTch 90.40-18.35 JNJ JohnJn 123.50 -2.51 JCI JohnContl n 35.31 -.63 JNPR JnprNtwk 24.92 +.18 KBR KBR Inc 16.82 -.13 KKR KKR 21.50 +.10 KLAC KLA Tnc 102.17 -.16 KLXI KLX 70.88 -.62 KSU KC Southn 106.59 +.33 KPTI Karyophm 15.52 +1.01 K Kellogg 56.65 -2.10 KERX Kery xBio 4.78 +.23 KEY Keycorp 19.76 -.15 KEYS Keysight 51.21 -.14 KMB KimbClk 101.07 -2.14 KIM Kimco 14.43 -.35 KMI KindMorg 16.16 +.14 KGC Kinross g 3.94 ... KLDX KlondexM g 2.43 -.02 KNX KnSwftT rs 39.35 +.34 KN Knowles 12.84 +.20 KSS Kohls 63.03 +1.04 KHC KraftHnz n 54.20 -1.50 KTOS KratosDef 9.92 -.07 KR Kroger s 24.55 -.21 KLIC Kulicke 23.03 -.21 LB L Brands 34.35 +.03 LLL L-3 Tch 184.26 -2.72 LKQ LKQ Corp 30.27 ... LTC LTC Prp 36.58 -.28 LQ LaQuinta 19.25 -.20 LRCX LamResrch189.52 -.87 LW LambWst n 64.14 -.83 LSTR Landstar 102.90 +.40 LPI LaredoPet 10.92 -.01 LVS LVSands 75.25 +.39 LHO LaSalleH 29.68 +.07 LEG LeggPlat 40.76 +.38 LC LendingClb 2.65 -.02 LEN LennarA 53.25 -.66 LUK LeucNatl 24.28 +.22 USA LbtyASE 6.20 -.02 LBTYK LibtyGlobC 28.32 -.62 LPT LibtProp 41.95 -.26 LECO LincElec 83.56 -.12 LNC LincNat 67.72 -2.48 L GF/A LionsGat A 22.59 -1.26 LIVN LivaNova n 83.32 -6.22 LMT LockhdM 305.70 -2.76 LOW Lowes 83.96 +1.00 LL LumberLiq 20.00 +.14 LITE Lumentm n 58.50 +5.85 LYB LyonBas A 104.75 +.96 M-N-0MTB M&T Bk 179.59 -3.19 MTSI MACOM 20.61 +3.09 MBI MBIA 8.26 -.17 MDC MDC 29.25 -.38 MDU MDU Res 28.09 -.09 MFA MFA Fncl 7.45 -.06 MTG MGIC Inv 10.41 -.20 MGM MGM Rsts 31.22 -.18 MVC MVC Cap 9.91 -.08 MIC Macquarie 37.66 +.03 M Macys 31.34 +.60 MGA Magna g s 59.83 +.52 MNK Mallinckdt 13.00 -.10 MFC Manulife g 18.18 -.65 MRO MarathnO 18.30 +.10 MPC MarathPt s 75.84 +2.94 MAR MAR 134.16 -3.44 MMC MarshM 79.82 -1 .67 MMLP MartinMid 14.55 -.75 MRVL MarvellTch 20.56 +.24 MAS Masco 37.73 -.77 MA MasterCrd 185.82 +5.57 MTCH Match n 34.58 -2.13 MAT Mattel 14.29 +.23 MXIM MaximIntg 54.82 -.47 MNI McClatch rs 9.33 -.07 MKC McCorm 101.62 -3.08 MDR McDrmInt 6.57 -.19 MCD McDnlds 160.68 -2.76 MCK McKesson 154.63 +.42 MUX McEwenM 2.09 ... MPW MedProp 12.90 +.01 MCC MedleyCap 4.28 -.05 MDT Medtrnic 79.92 -1.09 MRK Merck 57.30 -.68 MCY MercGn 44.86 -.26 MDP Meredith 52.15 +.70 MTOR Meritor 19.35 -.09 MET MetLife 45.05 -2.25 KORS MKors 65.47 -.93 MCHP Microchp 84.78 -.24 MU MicronT 45.89 -.90 MSFT Microsoft 93.51 -1.49 MVIS Microvisn 1.31 +.04 MIDD Middleby 125.99 -.99 MSEX MdsxWatr 41.78 +.22 HIE MHowHiInc 11.82 +.02 MITL MitelNet g 11.16 -.04 MUFG MitsuUFJ 6.51 -.01 MOH MolinaHlth 82.88 +.47 TAP MolsCoorB 60.64-11.04 MDLZ Mondelez 37.89 -1.10 M ON Monsanto 125.20 -.41 MNST MonstrBv s 52.72 -2.48 MOG/AMoog A 81.95 +.24 MS MorgStan 51.70 -.11 MOS Mosaic 27.14 +.29 MSI MotrlaSolu 107.63 -.85 MUR MurphO 29.82 +.19 MYL Mylan NV 36.77 -2.01 NCR NCR Corp 27.89 -3.26 NRG NRG Egy 30.48 -.17 NYLD NRG Yld C 17.75 -.05 NVT nVent El n 22.76 +.04 NXPI NXP Semi 102.72 -1.27 NBR Nabors 7.56 +.27 NANO Nanomtr 34.05 +7.66 NFG NatFuGas 51.70 +.15 NGG NatGrid 57.71 -.33 NHI NtHlthInv 68.53 -.62 NOV NOilVarco 38.42 -.09 NPK NatPresto 95.25 -.50 NAVI Navient 13.25 +.10 NKTR NektarTh 85.31 +1.19 NEOG Neogen s 69.22 +.81 NVCN Neovasc g .05 +.01 NTAP NetApp 67.40 -.45 NFLX Netflix s 313.36 +.06 NGD NwGold g 2.47 +.08 NJR NJ Rscs s 41.70 +.05 NEWM NewMedia 16.60 -.04 EDU NewOriEd 91.51 +.15 NRZ NewResid 17.67 -.03 NYCB NY CmtyB 11.94 +.08 NYMT NYMtgTr 5.99 -.07 NYT NY Times 23.00 +.07 NWL NewellRub 26.85 -.20 NFX NewfldExp 27.89 -2.19 NEM NewmtM 39.19 -.03 NWSA NewsCpA 15.71 -.30 NEE NextEraEn 163.45 +.23 NI NiSource s 25.38 +.86 NLSN Nielsen plc 30.21 -.53 NKE NikeB s 68.26 +.16 NE NobleCorp 4.43 +.01 NBL NobleEngy 33.07 ...NOK NokiaCp 5.78 -.15 NAT NordicAm 1.92 +.04 NSC NorflkSo 142.40 -.09 NOC NorthropG 307.16 -.06 NWBI NwstBcsh 16.59 +.02 NWN NwstNG 61.80 +.25 NCLH NorwCruis 52.03 -1.83 NG NovaGld g 4.92 +.02 NVS Novartis 75.79 -.49 NVAX Novavax 1.60 +.05 NVO NovoNord 49.01 +1.29 DNOW NOW Inc 13.84 +1.63 NUS NuSkin 73.44 +.54 NUVA NuVasive 48.15 -4.99 NUE Nucor 60.99 +.63 NTRI NutriSyst 33.95 -.30 NAD NuvDivA 13.11 +.03 NUW Nv AMT-Fr 15.67 -.13 JPC NvPfdInco 9.97 ... BXMX NuvEqtP 14.05 +.04 NVDA Nvidia 226.31 -.83 NXTM NxStageMd 26.77 -.03 OGE OGE Engy 33.10 +.27 OCSL OaktrSpL 4.32 -.01 OCSI OaktStInco 8.17 -.07 OAS OasisPet 11.14 +.27 OXY OcciPet 76.83 +.25 OII Oceaneerg 21.16 +.33 OCFC OceanFst 26.95 +.16 OZM Och-Ziff 2.11 +.12 OCLR Oclaro 8.10 +.09 OCN OcwenFn 4.34 +.21 ODP OfficeDpt 2.31 -.01 ONB OldNBcp 17.35 -.05 ORI OldRepub 20.02 -.45 OLN Olin 30.80 +1.08 OHI OmegaHlt 26.60 +.07 ON OnSmcnd 22.20 +.04 ONTX Onconva rs .38 -.01 OKE ONEOK 62.57 +2.08 OPK OpkoHlth 3.13 +.02 ORCL Oracle 45.51 -.44 ORBK Orbot ch 58.76 +.15 ONVO Organovo 1.24 ... OFIX Orthofix 52.84 -.29 OSK OshkoshCp 70.79 -.26 OTTR OtterTail 43.80 -.05 OMI OwensMin 16.68 +.52 OC OwensCorn 65.37 -.46 P-Q-RPBF PBF Engy 38.76 +.43 PDLI PDL Bio 2.98 -.01 PCG PG&E Cp 45.87 -.40 PGTI PGT Inc 18.40 +.60 PNC PNC 143.61 -1.73 PNM PNM Res 38.95 -.20 PKX POSCO 86.33 +1.56 PPG PPG s 105.71 -1.21 PPL PPL Corp 28.69 -.15 PCAR Paccar 62.17 -1.41 PAGS Pagsegur n 33.06 -1.33 PANW PaloAltNet 196.69 +2.57 P Pandora 5.63 +.08 TEUM Paretem rs 2.94 +.06 PK ParkHot n 28.58 -.19 PKD ParkDrl .61 +.00 PH ParkerHan 167.82 -.15 PE Parsl eyEn 30.14 +.26 PTEN PattUTI 21.83 +.33 PAYX Paychex 60.82 -.40 PAYC PaycomSft104.38 -8.21 PYPL PayPal n 71.73 -3.08 PBA Pembina g 31.84 +.11 PGH PengthE g .84 -.03 PENN PnnNtGm 30.57 -.01 PNNT PennantPk 6.71 -.05 JCP Penney 3.04 +.11 PEI PennaRE 9.66 -.22 PAG Penske 46.47 +.58 PNR Pentair 45.42 +.60 PBCT PeopUtdF 18.28 -.10 PEP PepsiCo 97.23 -1.90 PKI PerkElm 72.17 -.28 PRT PermRck n 15.50 ... PRGO Perrigo 76.32 -1.75 PFE Pfizer 34.89 -.51 PM PhilipMor 80.10 -1.10 PHG PhilipsNV 42.86 +.64 PSX Phillips66 114.52 +2.67 DOC PhysRltTr 14.77 -.23 PDM PiedmOfc 18.72 +.62 PIR Pier 1 2.44 +.26 PFN PimIncStr2 10.64 +.16 PF PinnaclFds 59.18 -1.19 PNW PinWst 79.42 -.60 PXD PioNtrl 196.33 -2.53 PBI PitnyBw 9.01 -1.02 PAA PlainsAAP 23.55 -.03 PAGP PlainsGP rs 24.22 +.19 PAH PlatfmSpc 10.30 +.17 PLUG PlugPowr h 1.87 +.01 PII Polaris 107 .06 +.13 POL PolyOne 41.44 +.22 PX Praxair 151.24 -2.06 PDS PrecDrill 3.53 +.15 PVG Pretium g 6.94 +.08 PFG PrinFncl 56.80 -1.50 PRA ProAssur 46.30 -1.30 PLD ProLogis 64.75 -.32 PG ProctGam 70.94 -1.02 PGR ProgsvCp 58.98 -1.52 PSEC ProspctCap 6.36 +.01 PRU Prudentl 101.23 -4.88 PEG PSEG 51.46 -.40 PSA PubStrg 204.69 +.19 PHM PulteGrp 30.56 -.32 PMM PMMI 7.05 -.03 QEP QEP Res 12.11 +.05 QRVO Qorvo 74.24 +2.44 QCOM Q ualcom 50.26 -.56 PWR QuantaSvc 32.81 ... DGX QstDiag 101.36 -1.11 QRTEAQuratQVC A23.58 -.43 RES RPC 18.76 +.68 RPXC RPX Corp 10.42 ... RSPP RSP Perm 49.83 +.21 RDN RadianGrp 15.42 -.10 RL RLauren 106.56 -.37 RRC RangeRs 13.77 -.13 RAVN RavenInds 37.50 +.10 RJF RJamesFn 88.52 -1.43 RYN Rayonier 37.58 +.31 RTN Raytheon 201.08 -1.00 RLGY Realogy 24.85 -.03 O RltyInco 50.81 -.37 RRR RedRkRs n 32.36 +2.16 RWT RedwdTr 1 5.37 +.01 REGN Regenrn 296.14 -5.08 RF RegionsFn 18.55 -.20 RS RelStlAl 87.30 -.09 RGEN Replgn 37.08 -.04 RSG RepubSvc 64.37 -.34 RSO ResCap rs 9.80 ... QSR RestBrnds 53.85 -.18 ROIC RetailOpp 16.91 -.38 RPAI RetailProp 11.45 -.17RIGL RigelPh 3.80 +.10 RAD RiteAid 1.65 +.01 RHI RobtHalf 61.70 +.93 BTE BaytexE g 4.50 -.02 BZH BeazerHm 15.44 +.19 BDX BectDck 230.19 -3.52 BBBY BedBath 17.50 +.13 BMS Bemis 42.76 -.53 BRK/B BerkH B 193.31 -1.80 BERY BerryPlas 53.76 -1.20 BBY BestBuy 75.87 +.49 BIG BigLots 42.27 +.06 BCRX Biocryst 5.17 +.29 BIIB Biogen 274.13 -.48 BPMX BioPhrmX .21 -.01 BKH BlkHillsCp 57.48 +.68 BB BlackBerry 10.85 +.32 BME BlkHlthSci 34.92 -.17 MUA BlkMuniast 13.25 +.00 BX Blackstone 30.94 -.16 HRB BlockHR 26.72 -.98 BLMN BloominBr 24.47 -.04 APRN BlueAprn n 2.10 ... BWP BdwlkPpl 10.88 -.06 BA Boeing 324.19 -5 .35 BKNG BookingHl2149.82-29.57 BWA BorgWarn 48.44 -.10 SAM BostBeer 227.80 +2.80 BSX BostonSci 29.27 -.21 BOX Box Inc n 23.63 +.35 BYD BoydGm 33.95 -.09 BGG BrigStrat 17.60 +.11 EAT Brinker 46.44 +1.57 BMY BrMySq 51.50 -1.19 BTI BritATob s 52.96 +.01 BRX BrixmorP 14.60 -.24 AVGO BroadcInc 228.74 -1.64 BKD Brookdale 7.19 -.14 BIP BrkfInfra s 39.57 -.96 BC Brunswick 59.81 -.70 BPL Buckeye 41.70 -.19 BG BungeLt 73.2 9 +1.65 CA CA Inc 33.96 -1.01 CBL CBL Asc 4.13 -.12 CBOE CBOE Glb 106.79 -.50 CBRE CBRE Grp 46.29 +.49 CBS CBS B 48.99 -.62 CDK CDK Globl 64.38 -.87 CDW CDW Corp 76.06 +3.69 CF CF Inds s 39.07 +.40 CHRW CH Robins 82.90 -7.75 CMS CMS Eng 46.86 -.19 CNHI CNH Indl 12.20 +.06 CNX CNX Resc 15.15 +.25 CSX CSX 59.38 -.47 CVRR CVR Rfng 17.45 +.10 CVS CVS Health 65.94 -2.06 CYS CYS Invest 7.17 -.03 COG CabotO&G 23.81 -.16 C DNS Cadence 39.97 -.37 CZR CaesarsEnt 11.50 -.20 CALM Cal-Maine 46.80 -.75 CHY CalaCvHi 12.12 -.02 CAMP CalAmp 19.96 +.24 CRC CalifRes rs 26.22 +1.76 CWT CalifWtr 39.90 +.25 CPE CallonPet 13.85 +.15 CLMT CalumetSp 7.50 +.05 CPT CamdenPT 85.92 -.32 CCJ Cameco g 11.40 +.25 CPB CampSp 39.95 -1.00 CWH CampWrl n 26.91 -1.95 CM CIBC g 86.99 -.16 CNI CdnNR gs 76.14 -.08 CNQ CdnNRs gs 36.07 +.26 COF CapOne 89.18 -.49 CSU CapSenL 9.53 -2.20 CMO CapsteadM 8.70 -.07 CPST CpstnTur rs 1.40 +.08 CAH CardnlHlth 64.65 +1.05 KMX CarMax 63.52 -.02 CCL Carnival 62.85 -1.26 CRS CarpTech 53.16 -.23 CRZO Carrizo 20.15 +.21 CAT Caterpillar 143.86 -.56 FUN CedarF 66.65 -.18 CELG Celgene 86.90 -1.03 CLDX CelldexTh .79 +.02 CVE CenovusE 10.18 +.12 CNC Centene s 114.24 +5.47 CNP CenterPnt 25.46 +.02 CENX CentAl 16.48 -.30 CTL CntryLink 18.49 ... CER N Cerner 57.94 -.87 CHTR ChartCm n 274.78 -4.62 CHFC ChemFinl 54.91 -.42CC Chemours n48.47 +.22 LNG CheniereEn 59.72 +.99 CHK ChesEng 2.93 -.05 CVX Chevron 125.49 +.63 CBI ChicB&I 16.27 +.54 CHS Chicos 9.14 -.11 ZNH ChinaSoAir 54.20 +.18 CMG Chipotle 421.22 -4.79 CB ChubbLtd 132.72 -3.21 CHD ChurchDwt s45.87 -.43 CIEN CienaCorp 25.92 +.12 CI Cigna 172.36 +1.29 CINF CinnFin 69.71 -1.47 CRUS Cirrus 38.34 +.45 CSCO Cisco 43.86 -.97 C Citigroup 67.99 -.26 CFG CitizFincl 41.01 +.06 CTXS CitrixSy s 104.41 -.30 CLNE CleanEngy 1.79 +.17 CLF ClevCliffs 7.34 +.14 CLX Clorox 116.00 -.82 KO CocaCola 42.06 -.53 CDE Coeur 7.97 +.19 CGNX Cognex s 45.06 -1.04 CTSH CognizTch 81.38 -.44 RQI CohStQIR 11.54 -.04 PSF CohStSelPf 25.50 -.04 CL ColgPalm 63.14 -1.86 CLNS ColNrthS n 6.24 +.09CMCSAComcast s 31.30 -.76CMA Comerica 94.30 -.55 COMM CommScpe 28.40 +.81 CYH CmtyHlt 5.09 +1.12 CTG CmpTask 7.59 +.10 CMTL Comtech 30.10 -.29 CAG ConAgra 35.94 -.62 CXO ConchoRes157.66 +.63 CNDT Conduent n 18.98 -.47 CTWS ConnWtrSv 68.21 -.95 COP ConocoPhil 65.45 -.26 CNSL ConsolCom 11.61 +.19 ED ConEd 79.25 -.70 STZ ConstellA 226.80 -2.88 CLR ContlRescs 65.91 +.19 CTB CooperTire 24.35 +.30 CSOD CorOnDem 44.64 -.19 GLW Corning 26.70 -.12 OFC CorpOffP 27.34 -.34 COST Costco 194.00 -2.55 COTY Coty 16.20 -.70 CUZ CousPrp 9.07 +.12 A-B-CAES AES Corp 12.19 -.02 AFL AFLAC s 45.05 -.35 AGNC AGNC Inv 18.74 -.12 AKS AK Steel 4.30 -.02 T AT&T Inc 32.06 -.48 AVHI AV Homes 17.25 +.25 ABT AbbottLab 57.85 -.97 ABBV AbbVie 100.37 -1.70 ANF AberFitc 25.88 +.47 ACHC AcadiaHlt 38.79 +3.01 ACAD AcadiaPh 16.88 +.40 AXDX AccelrDiag 22.10 +.10 ARAY Accuray 4.28 ... ATVI ActivsBliz 68.39 +.59 ADNT Adient n 61.98 +1.19 A DBE AdobeSy 221.10 -2.98 A EIS AdvEnId 61. 15 +.92 AMD AMD 10.97 -.16 ACM Aecom 34.43 -.04 ANW AegeanMP 3.15 +.40 AEG Aegon 7.09 -.12 AJRD AerojetR 26.09 -1.85 AVAV AeroViron 54.84 +.92 AET Aetna 176.75 -1.96 GNMX AeviGeno 1.57 +.02 A Agilent 65.91 -.33 AYR Aircastle 19.98 +.38 AKAM AkamaiT 71.65 +.81 AKER AkersBios .52 -.02 AKRX Akorn Inc 12.55 -2.21 AGI AlamosGld 5.52 +.24 ALK AlaskaAir 63.39 -2.05 A LSK AlaskCom 1.45 -.01 A LB Albemarle 97.84 +.22 A A Alcoa Cp 53.07 +1.08 ALXN Alexion lf 114.24 -4.38 ATI AllegTch 26.34 +.18 ALGT AllegiantT 160.15 -2.75 ALLE Allegion 75.12 -2.02 AGN Allergan 151.07 -1.87 ALE Allete 77.37 +1.07 ARLP AllnceRes 17.10 -.15 AB AlliBern 27.00 -.10 LNT AlliantEg s 42.87 +.05 ALSN AllisonTrn 40.12 -.09 MDRX AllscriptH 11.71 -.18 ALL Allstate 94.06 -4.14 ALLY AllyFincl 26.48 +.16 ALNY AlnylamP 90.02 -2.16GOOG Alphabet C1024.38-12.93 GOOGLAlphabet A 1026.05-14.70AOD AlpTotDiv 8.94 -.02 AABA Altaba 70.21 +.32 ATUS Altice n 17.14 -.35 MO Altria 55.69 -.34 AFSI AmTrstFn 13.05 ... AMZN Amazon 1569.68-12.58 AMBA Ambarella 48.45 +1.09 AEE Ameren 58.38 +.05 ATAX AFMulti 6.40 -.03 AMX AMovilL 18.06 -.17 AAL AmAirlines 42.24 -1.12 AXL AmAxle 14.81 -.23 AEO AEagleOut 20.34 -.01 AEP AEP 69.19 -.25 AXP AmExp 97.63 -.95 AIG AmIntlGrp 54.84 -1.47 AWR AmStsWtr 56.1 1 +.13 AMT AmTower 136.47 +1.37 AWK AmWtrWks 86.23 -.40 APU Amerigas 42.84 +.02 AMP Ameriprise 132.99 -6.06 ABC AmeriBrgn 92.18 +2.98 AME Ametek 70.15 +.89 AMGN Amgen 169.43 +.15 APH Amphenol 83.96 +.02 APC Anadarko 65.57 -.95 ANDV Andeavor 138.58 +5.10 AU AnglogldA 9.16 +.13 BUD ABInBev 94.68 -2.91 NLY Annaly 10.28 -.06 A R AnteroRes 19.08 -.09 A NTM Anthem 229.18 -6.35 A NH Anworth 4.71 -.06 A PA Apache 41.06 +.61 A P O ApolloGM 29.64 +1.04 AINV ApolloInv 5.34 -.02 AAPL Apple Inc 176.57 +7.47 AMAT ApldMatl 50.53 -.38 AAOI ApldOptoel 30.75 -.78 APTV Aptiv 90.03 +5.50 WTR AquaAm 35.23 -.26 AQMS AquaMetal h 3.87 +.71 ARMK Aramark 36.97 -.46 ARCB ArcBest 32.75 +.65 MT ArcelorM rs 33.70 +.53 ADM ArchDan 44.43 -.60 AROC Archrock 10.80 +.10 ARNC Arconic 17.37 -.31 A RCC AresCap 16.08 +.06 A RES AresMgmt 22.50 +.10 A NET AristaNetw 265.4 6 +.19 ARRY ArrayBio 13.73 -.15 ARRS ArrisIntl 26.47 -.47 ARW ArrowEl 75.40 -.40 ARWR ArrowPhm 7.14 +.71 ASH Ashland 71.30 +5.11 ASB AsscdBanc 26.35 -.15 AZN AstraZen s 35.54 -.60 HOME AtHomGr n 36.48 +.99 ATO ATMOS 86.97 +.14 ADP AutoData 122.06 +3.26 AVY AveryD 104.15 -1.32 AVGR Avingr nrs 1.40 -.06 CAR AvisBudg 48.98 +1.04 AVA Avista 51.99 -.01 A VP Avon 2.50 -.09 A XTA Axalta 31.09 -.56 A YTU AytuBioSc n .39 -.03 BGS B&G Foods 22.15 -.85 BTG B2gold g 2.85 +.03 BBT BB&T Cp 52.86 -.21 BCE BCE g 41.93 -.43 BGCP BGC Ptrs 13.28 -.11 BBL BHPBil plc 42.07 +.43 BP BP PLC 44.70 -.10 BPT BP Pru 23.55 +.35 BW B&W Ent n 2.38 -.02 BIDU Baidu 249.80 -2.33 BHGE BakHuGE n 35.60 -.04 BCPC Balchem 89.84 +.51 BLL BallCorp s 38.50 -.76 BLDP BallardPw 3.17 -.12 BAC BkofAm 29.58 -.37 BMO BkMont g 75.97 -.01 BK BkNYMel 53.99 -.20 BNS BkNova g 61 .42 +.06 BKS BarnesNob 5.55 +.05 ABX BarrickG 13.37 -.07 XYZ BasicEnS .45 ... BAX Baxter s 70.43 +.28Tkr 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: 2,635.67 Change: -19.13 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,100 7,280 Nasdaq compositeClose: 7,100.90 Change: -29.81 (-0.4%) 10 DAYSAdvanced 1353 Declined 1477 New Highs 71 New Lows 64 Vol. (in mil.) 3,999 Pvs. Volume 3,539 2,124 1,908 1484 1295 85 53 NYSE NASDDOW 24185.52 23886.30 23924.98 -174.07 -0.72% t t t -3.21% DOW Trans. 10409.65 10264.76 10285.91 -102.48 -0.99% t t t -3.08% DOW Util. 707.06 701.27 703.59 -1.64 -0.23% s s s -2.73% NYSE Comp. 12521.65 12402.28 12418.07 -74.95 -0.60% t t t -3.05% NASDAQ 7169.46 7094.72 7100.90 -29.81 -0.42% s s t +2.86% S&P 500 2660.87 2631.70 2635.67 -19.13 -0.72% t t t -1.42% S&P 400 1890.58 1874.27 1875.83 -3.74 -0.20% t t t -1.30% Russell 2000 1565.37 1548.92 1554.91 +4.57 +0.30% s s t +1.26% Toronto TSX 15681.52 15620.94 15627.93 +9.00 +0.06% s s t -3.59%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 held at 2.97 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.82 1.83 -0.01 .84 6-month T-bill 2.02 2.03 -0.01 .98 52-wk T-bill 2.25 2.24 +0.01 1.07 2-year T-note 2.49 2.51 -0.02 1.26 5-year T-note 2.80 2.82 -0.02 1.81 7-year T-note 2.93 2.94 -0.01 2.10 10-year T-note 2.97 2.97 ... 2.29 30-year T-bond 3.15 3.13 +0.02 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.94 +0.03 1.59 Barclays USAggregate 3.33 3.29 +0.04 2.57 Barclays US Corp 3.97 3.92 +0.05 3.29 Barclays US High Yield 6.30 6.26 +0.04 5.62 Moodys AAA Corp Idx 3.99 3.95 +0.04 3.92 10-Yr. TIPS .78 0.80 -0.02 .39Commodities The price of U.S. crude oil climbed Wednesday. Heating oil also rose, while wholesale gasoline and natural gas declined. Gold fell. Silver and copper closed higher.Crude Oil (bbl) 67.93 67.25 +1.01 +12.4 Ethanol (gal) 1.43 1.43 ... +7.5 Heating Oil (gal) 2.12 2.10 +1.04 +2.2 Natural Gas (mm btu) 2.75 2.80 -1.71 -6.7 Unleaded Gas (gal) 2.08 2.09 -0.37 +15.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1302.60 1303.80 -0.09 -0.3 Silver (oz) 16.29 16.04 +1.57 -4.5 Platinum (oz) 893.80 894.20 -0.04 -4.3 Copper (lb) 3.05 3.02 +1.08 -7.1 Palladium (oz) 962.35 938.45 +2.55 -10.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.05 1.06 -0.92 -14.8 Coffee (lb) 1.24 1.25 -0.84 -1.9 Corn (bu) 3.96 3.97 -0.19 +12.9 Cotton (lb) 0.85 0.85 -0.13 +8.1 Lumber (1,000 bd ft) 595.00 591.80 +0.54 +32.8 Orange Juice (lb) 1.60 1.58 +1.52 +17.6 Soybeans (bu) 10.33 10.43 -0.94 +8.5 Wheat ( bu ) 5.26 5.30 -0.76 +23.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3606 -.0009 -.07% 1.2932 Canadian Dollar 1.2850 -.0001 -.01% 1.3720 USD per Euro 1.1988 -.0005 -.04% 1.0928 Japanese Yen 109.73 -.08 -.07% 112.00 Mexican Peso 19.0404 +.1010 +.53% 18.7890 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6277 -.0014 -.51% 3.6084 Norwegian Krone 8.1045 -.0002 -.16% 8.5907 South African Rand 12.6622 -.0000 -.00% 13.3611 Swedish Krona 8.8996 -.0007 -.62% 8.8100 Swiss Franc .9969 -.0002 -.02% .9923 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3314 -.0038 -.29% 1.3280 Chinese Yuan 6.3644 +.0210 +.33% 6.8967 Hong Kong Dollar 7.8496 +.0006 +.01% 7.7817 Indian Rupee 66.689 -.111 -.17% 64.127 Singapore Dollar 1.3341 +.0007 +.05% 1.3940 South Korean Won 1077.70 -.29 -.03% 1127.85 Taiwan Dollar 29.78 +.10 +.34% 30.04 ASIA/PACIFICForeign Exchange The dollar fell Wednesday versus the yen and Canadian dollar, but strengthened versus the euro, British pound and the Mexican peso.LAST6 MO AGO 1 YR AGO ROK RockwlAut 167.39 +.15 COL RockColl 131.74 -.49 ROG Rogers 110.50 -.31 ROKU Roku n 33.36 +.39 ROP Roper 262.64 -2.13 ROST RossStrs s 79.71 +.33 RDC Rowan 13.82 +.13 RY RoyalBk g 75.86 -.13 RCL RylCarb 107.19 -2.37 RDS/B RoyDShllB 71.74 +.20 RDS/A RoyDShllA 69.18 +.13 R Ryder 67.20 +.35 S-T-USTBA S&T Bcp 43.10 +.13 SCG SCANA 36.77 -.60 SLG SLGreen 97.01 -1.16 SLM SLM Cp 11.44 -.07 SM SM Energy 23.87 +.33 SRCI SRC Eng 11.03 -.08 SSNC SS&C Tch s48.30 -1.69 SBR SabnR 46.30 -.05 SABR SabreCorp 23.28 -.27 SAIA Saia Inc 69.30 +3.10 JOE StJoe 17.60 +.15 CRM Salesforce 122.82 -.29 SBH SallyBty 16.94 -.24 SJT SJuanB 7.06 +.11 SN SanchezEn 3.33 +.27 SGMO SangTher 17.10 +.75 SNY Sanofi 38.95 -.18 SC SantCUS A 18.81 +.33 SLB Schlmbrg 68.66 +.26 SCHW Schwab 55.65 +.04 STNG ScorpioTk 2.71 +.09 SMG Scotts 77.52 -7.09 SDRL SeadrillLtd .26 +.01 STX SeagateT 54.70 +.49 SEE SealAir 43.71 -.60 SHLD SearsHldgs 3.05 +.05 SSW Seaspan 8.26 +.22 SGEN SeattGen 54.43 +1.91 SEAS SeaWorld 16.40 +.93 SRE SempraEn 111.16 -.50 SNH SenHous 15.61 -.06 SHW Sherwin 371.13 -2.69 SFL ShipFin 14.30 +.05 SHOP Shopify n 124.81 -2.87SFLY Shutterfly 94.51+12.96SPG SimonProp159.19 -.55 SIRI SiriusXM 6.32 ... SKX Skechers s 28.09 -.07 SWKS SkywksSol 91.36 +.46 SJM Smucker 113.83 -1.18 SNAP SnapInc A n11.03 -3.10 SNA SnapOn 145.19 +.08 SODA SodaStrm 86.65 -7.70 SLRC SolarCap 20.47 +.11 SON SonocoP 51.27 -.48 SNE SonyCp 46.66 +.31 SOR SourcC 39.95 +.05 SJI SoJerInd s 30.96 +.15 SO SouthnCo 46.25 +.44 LUV SwstAirl 52.21 -.73 SWN SwstnEngy 4.21 ... SPR SpiritAe ro 83.89 +4.54 SRC SpiritRltC 8.17 +.13 SPOT Spotify n 170.00 +5.12 S Sprint 5.17 -.25 SFM Sprouts 24.39 +.12 SQ Square n 48.66 +.46 SWK StanBlkDk 139.70 -.94 SGU StarGas 9.75 -.02 SBUX Starbucks s 56.70 -1.43 STT StateStr 97.74 -.66 STDY SteadyM n 4.60 -.15 STLD StlDynam 44.70 +.58 SMRT SteinMart s 2.40 +.36 STL SterlingBc 24.40 +.30 STOR StoreCap 24.93 -.40 SSYS Stratasys 17.86 -2.00 SYK Stryker 167.03 -1.91 SPH SubPpne 23.37 -.11 SUI SunCmts 93.48 -.36 SNHY SunHydrl 48.43 +.03 SU Suncor g 37.98 -.15 RUN Sunrun n 9.06 -.02 SHO SunstnHtl 15.59 -.06 STI SunTrst 66.61 -.64 SPN SupEnrgy 10.75 +.07 SGC SupUnifm s24.98 -2.24 SYMC Symantec 27.92 +.25 SYF Synchrony 32.93 -.15 SGYP SynrgyPh 1.49 ... SNV SynovusFn 52.59 -.10 SYY Sysco 62.81 -.28 TMUS T-MobileUS 56.97 -2.46 TAL TAL Educ s 36.18 -.37 TCP TC PpLn 25.14-10.41 TCF TCF Fncl 25.18 +.02 AMTD TD Ameritr 58.88 +.01 TEL TE Connect 91.80 ... TJX TJX 83.53 -.04 TAHO TahoeRes 5.05 +.04 TTWO TakeTwo 104.88 +.58 TNDM TandmD rs 7.84 +.05 SKT TangerFac 20.36 -1.96 TPR Tapestry 46.37 -1.09 TRGP TargaRes 47.43 +.75 TGT Target 71.45 +.38 TCO Taubmn 56.38 +.10 TMHC TaylorMH 22.46 -1.74 TECD TechData h 77.28 -.04 FTI Technip 33.12 +.35 TECK TeckRes g 25.02 +.06 TDOC Teladoc n 45.45 +2.75 THC Ten etHlth 31.29 +2.77 TEN Tenneco 45.31 -.71 TDC Teradata 40.81 -.19 TER Teradyn 34.33 +.82 TEX Terex 37.50 +1.27 TNH TerraNitro 83.96 ... TSLA Tesla Inc 301.15 +1.23 TXN TexInst 102.96 -.44 TXRH TexRdhse 62.12 -1.40 TGH Textainer 17.75 +.20 TXT Textron 62.44 +.34 TXMD TherapMD 5.89 +.13 TMO ThermoFis 208.84 -1.88 DDD 3D Sys 10.22 -.18 MMM 3M Co 194.50 -.52 TIF Tiffany 101.68 +.09 TWX TimeWarn 93.02 -1.25 TKR Timken 45.45 +1.05 TMK Torchmark 84.87 -1.81 TD TorDBk gs 56.51 +.27 TOT Total SA 61.91 -.19 TM Toyota 130.18 -.79 TSCO TractSupp 68.20 +.44 TRU TransUn n 65.71 +.16 RIG Transocn 11.97 -.06 TRV Travelers 128.32 -2.77 THS TreeHseF 36.62 -1.79 TRVN Trevena 2.07 +.26 TY TriContl 26.45 -.12TYp TriCntl pf 50.10 ... TNET TriNetGrp 52.23 -.55 TRN Trinity 31.10 ... TRIP TripAdvis 38.30 +.77 TRVG Trivago n 4.56 +.25 TBI TrueBlue 24.00 -.2 0 TRST TrstNY 8.65 ... TUP Tuppwre 44.38 -.05 TRQ TurqHillRs 2.99 +.03 FOXA 21stCFoxA 36.73 +.16 FOX 21stCFoxB 36.13 +.01 TWLO Twilio n 43.22 +.67 TWTR Twitter 30.55 +.25 TWOU 2U 82.54 +1.53 TSN Tyson 67.49 -2.07 UBS UBS Grp 16.52 -.16 UDR UDR 36.06 -.24 UGI UGI Corp 48.26 ... SLCA US Silica 30.89 +.55 UCTT UltraClean 17.43 -.21 UPL UltPetro n 2.57 +.11 UMPQ Umpqua 23.47 -.21 UAA UndrArm s 18.36 +.33 UA U nAr C wi 16.37 +.2 2 UNF UniFirst 160.65 +.55 UN UnilevNV 54.77 -1.74 UNP UnionPac 131.27 -1.46 UIS Unisys 12.00 +.95 UNT Unit 21.99 -.21 UAL UtdContl 67.92 -.46 UPS UPS B 111.15 -1.30 URI UtdRentals149.29 +.65 USB US Bancrp 49.86 -.86 X USSteel 32.25 +.06 UTX UtdTech 118.50 -.46 UNH UtdhlthGp 233.46 -3.39 UNIT UnitGrp 18.58 +.63 UVV UnvslCp 47.80 -.05 UNM UnumGrp 39.78 -8.12 UEC UraniumEn 1.70 +.09 V-W-X-Y-ZVFC VF Corp 79.67 -.78 VICI VICI Pr n 17.87 -.34 VRX ValeantPh 18.01 -.30 VLO ValeroE 112.25 +1.53 VR Validus 67.70 +.05 VLY VlyNBcp 12.58 +.01 VVV Valvoline n 20.02 -.24 VIG VangDivAp 98.76 -.95 VVC Vectren 70.22 +.01 VTR Ventas 52.37 -.04 VSTM Verastem 4.39 +.20 VER Vereit 6.81 ... VRSN Verisign 118.05 +.11 VRSK Verisk 100.00 -6.69 VZ VerizonCm 47.75 -1.07 VRTX VertxPh 149.47 -3.01 VIAB ViacomB 29.65 .3 1 VVI ViadCorp 50.45 +.10 VIAV Viavi 9.62 +.31 V Visa s 126.38 -1.13 VSH VishayInt 18.10 ... VSTO VistaOutd n 13.95 -.61 VST VistraEn n 22.99 +.14 VVUS Vivus .46 -.08 VMW VMware 132.49 -.73 VOD Vodafone 29.12 -.01 VOYA VoyaFincl 52.00 +.49 VMC VulcanM 113.66 +1.89 WTI W&T Off 6.74 +.44 WDFC WD 40 131.15 -.80 WEC WEC Engy 64.38 -.29 WPC WP Carey 63.73 -.29 WPX WPX Engy 17.41 +.33 WNC Wabash 20.44 +.42 WMT WalMart 86.34 -1.0 7 WBA WalgBoots 63.65 -1.77 WPG WashPrGp 6.48 -.26 WRE WREIT 28.73 -.10 WM WsteMInc 80.84 -.41 WAT Waters 189.19 +.47 W Wayfair 74.07 +8.90 WFT WeathfIntl 2.95 +.05 WBS WebsterFn 60.85 +.20 WTW WtWatch 72.72 -.19 WRI WeinRlt 27.23 -.48 WFC WellsFargo 52.19 -.37 WELL Welltower 55.05 +.19 WEN Wendys Co 16.54 -.19 WERN WernerEnt 35.00 +.90 WR WestarEn 53.39 -.66 WIA WAstInfSc 11.47 -.03 WDC WDigital 76.77 -3 .0 2 WU WstnUnion 19.25 -.66 WBK WestpacBk 21.79 +.14 WRK WestRck 58.56 -1.26 WY Weyerhsr 36.54 +.15 WHR Whrlpl 154.24 -1.68 WLL WhitngPet rs43.73 +1.68 WMB WmsCos 26.15 +.19 WPZ WillmsPtrs 36.84 +.14 WIN Windstm rs 1.63 +.17 WETF WisdomTr 10.85 +.40 DON WT MCD s 34.24 -.15 WWD Woodward 72.12 +.07 INT WorldFuel 22.42 +.67 WWE WldW Ent 39.78 +.01 WOR Worthgtn 44.07 -.31 WYN Wyndham 108.56 -6.41 WYNN Wynn 191.03 -.82 XL XL Grp 55.65 -.16 XPO XPO Logis 93.59 -1.94 XEL XcelEngy 46.54 -.11 XRX Xerox rs 29.38 -2.91 XLNX Xilinx 65.12 +.59 XYL Xylem 68.88 -1.49 YRCW YRC Wwde 8.44 +.19 AUY Yamana g 2.96 +.11 YNDX Yandex 34.25 +.62 YORW YorkWater 32.20 -.35 YUM YumBrnds 80.20 -6.44 YUMC Yum China 37.00 -5.47 ZTO ZTO Exp n 16.46 -.15 ZAGG Zagg 11.65 +.30 ZAYO ZayoGrp 35.65 -.10 ZEN Zendesk 52.12 +3.54 Z ZillowC n 50.83 +1.11 ZBH ZimmerB io 117.46 +.51 ZION ZionsBcp 55.19 +.14 ZTS Zoetis 79.90 -3.50 ZNGA Zynga 3.64 +.12 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 s ettled 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. Source :Morningstar and the Associated Press.DOW 23,924.98 -174.07 NASDAQ 7,100.90 -29.81 S&P 500 2,635.67 -19.13 10-YR T-NOTE 2.97% ... 30-YR T-BOND 3.15% +.02 CRUDE OIL $67.93 +.68 GOLD $1,302.60 -1.20 EURO $1.1988 -.0005q q q q q q n n p p p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. 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. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Thursday, May 3, 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 am an 84-year-old female with a protruding stomach bulge. My surgeon conrmed that it's a hernia, which I got while taking care of my handicapped husband (who recently passed away). Since I had two abdominal surgeries two years ago, he does not want to do surgery again. The hernia is located on the right side, next to the surgery scar, about 2 inches above my bellybutton. It is hard to describe the size, maybe like a small egg. I weigh 110 pounds and am 5 feet tall. Is it dangerous to do nothing? Could there be a strangulation in the future? I am binding myself with a bandage when doing exercise or housework. Will that cause problems? „ G.M.W. ANSWER: A hernia is a defect in the abdominal wall. They most commonly occur in or around the inguinal canal (where the large blood vessels exit the abdomen), located near the umbilicus (bellybutton), or at sites of previous surgery. If the defect is large enough, the abdominal contents can push through the defect, resulting in a visible and palpable mass over the defect. If the defect is just the right size, the bowel that has been pushed through the defect may get stuck there, which is called an "incarcerated" or "strangulated" hernia. This is life-threatening, and anyone living with a hernia should be warned that a mass over the hernia that cannot be pushed back in should be evaluated right away. Surgeons are the experts in managing hernias, and I trust their judgment in balancing the risks of leaving the hernia alone and the risks of performing surgery. The size of the hernia you describe may be too big for there to be a large risk of strangulation, although only a careful physical examination (or imaging study, such as ultrasound or CT scan) can inform that judgment. Surgeons often prescribe a truss or binder for people with hernias that are judged not to require surgery. Ask the surgeon if that is right for you. DEAR DR. ROACH: My doctor told me I have a heart murmur. At the same time, I heard about a new treatment for aortic valve replacement. Is this a cure for my murmur? I am 87, with a touch of multiple myeloma. How serious is this operation? I hear the new procedure is less invasive than open heart surgery. „ R.T. ANSWER: A murmur is a noise made by blood owing through the heart. In some people „ particularly young, active people „ even with normal valves, a murmur can be heard. However, a murmur often indicates an abnormality of one of the four valves of the heart. The quality and loudness of the murmur helps indicate how concerning it is. If your doctor was worried about it, he or she probably would have obtained an echocardiogram to determine which valve is aected, and to what degree. People with very severe stenosis (narrowing) of the aortic valve may need treatment; the valve prevents the backward ow of blood that is leaving the left side of the heart and going to the body. Symptoms of severe aortic valve disease include fainting, chest pain or fatigue and swelling. I think you mean a "valve-within-valve procedure," also called a "transcatheter aortic valve replacement." It is an excellent option for people with very severe aortic stenosis who have higher-thanaverage risk factors for open heart surgery, including older age and other medical conditions. However, there is no reason for you to consider this surgery unless you have a diagnosis of severe valve disease, usually seen with symptoms.DEAR ABBY: We moved to the country, but we're not really far out of town. My educated, urbane, professional husband who has always lived in the city, now bypasses our 2 1/2 bathrooms and relieves himself outdoors in a "king of all he surveys" pose. We no longer have children living at home, and he refrains from doing it when we have company or there's any possibility of his being seen, but it still drives me crazy! Is it truly as unsanitary as it seems, and is my letter a "rst"? „ Tempted In California DEAR TEMPTED: "Public" urination is against the law in most communities because of sanitation „ as well as indecent exposure „ issues. That said, however, the practice is not as unusual as you may believe. As to whether your letter is a rst, the answer is no. The topic arose about 20 years ago when "The Whizzard's Wife" wrote me about her husband doing it after dark, and occasionally in the side yard during daylight hours. I replied: "This is not a subject that's often discussed, but I suspect the practice is not unusual. Dogs and cats urinate to mark their territory. Your husband may be doing it for the same reason. The Los Angeles Police Department informs me that it's 'not illegal as long as it is not in public view.'" When people ask me what some of my favorite letters are, I tell them the correspondence generated by "The Whiz-zard's Wife's" letter ranks among them. A sample: DEAR ABBY: Though a frequent reader, I've only now found reason to write to you, in response to the lady who feared her husband's habit of urinating on their lawn was inappropriate. So it may be, but all men pee outdoors. My best to you and continued good luck with your column. „ Charlton Heston, Beverly Hills, Calif. DEAR CHARLTON: Thank you for the input. Dear Heloise: I've been doing spring-cleaning, and to my surprise, this has had a positive impact on my life. While talking to a friend, she had suggested that I check out FENG SHUI. Turns out that clutter in my house can aect every part of my life, so it's important to declutter and clean my house all year long instead of just "springcleaning." Don't clutter your mind with unnecessary stu in your living quarters, and yes, that includes your whole house. „ Ella Mae A., Pine Springs, Texas Readers, briey stated, feng shui is a Chinese method of adding harmony and balance to your surroundings, with the goal of peace and comfort. There's a lot to know about feng shui, and if you are interested, you might pick up a book on the subject, or search the internet. Thanks for your letter. „ HeloiseWatch-and-wait policy for hernia has reader concerned Wife is annoyed husband chooses to urinate outside Spring-clean to feng shuiHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, May 3, 2018 ARIES (March 21-April 19). Your loved ones, bosses and colleagues are all looking for the same thing. They want to see eort. They need the assurance that someone cares. Youll be someones saving grace. TAURUS (April 20-May 20). Dont forget to play. Play is where the best stu of the day happens. Play is where youll discover who a person really is. Play will show you things about yourself you didnt know. GEMINI (May 21-June 21). Your power is growing because youre ready and willing to take on more. Though you have many supporters, expect some resistance, too. Just because someone is intimidated doesnt mean you are intimidating. CANCER (June 22-July 22). It is often the case that compassionate people got that way via lifes disappointments and injustices. Because they moved through bad times, they are more capable of helping others through their suering. LEO (July 23-Aug. 22). When people want what isnt good for them, as will be the case today, giving them what they want isnt going to help anything. For best results, apply your own judgment to the actions you take on behalf of others. VIRGO (Aug. 23-Sept. 22). Youll be steadfast in your ow of positive energy. Some people will seem determined to derail your sunshine agenda, and those people are not to be taken on. Ignore them instead. Refuse to be defeated by transient concerns. LIBRA (Sept. 23-Oct. 23). True happiness is impossible to achieve in isolation. You cannot be truly happy when others are suering. Youre connected to all of humanity, and you feel that connection in a visceral way today. SCORPIO (Oct. 24-Nov. 21). Though it is possible to experience an easy or even accidental victory, real triumph belongs to the enduring. So dont be shaken by the easy wins of others. Stay the course. Yours is coming. SAGITTARIUS (Nov. 22-Dec. 21). Spiritual evolution is work. For instance, to think benevolently about people even if you dont particularly agree with (or even like) them is to operate on a higher level. You have this in you. CAPRICORN (Dec. 22-Jan. 19). You can direct loving feelings toward yourself and then extend them outward, or direct loving feelings toward another then soak them up. Either way, youll cultivate and share a warm, safe environment. AQUARIUS (Jan. 20-Feb. 18). Today you will give second chances. Its what you would want were the situation reversed. Also, it just feels better to do this, even if part of you doesnt quite think its going to work out. Youll always know you were generous. PISCES (Feb. 19-March 20). You believe in peoples capacity to improve. Its why youre a terric coach. You also know when to detach. You dont demand people be a certain way to earn your respect. You just respect them and hope for the best. TODAYS BIRTHDAY (May 3). A group will grow and improve because of your contribution. These are the meaningful moments youve been working toward! Youll make good on a promise, and it will burst open an exciting trajectory. Theres real brilliance in your ability to elicit expert feedback and apply it until you get the answer. Libra and Aquarius adore you. Your lucky numbers are: 4, 8, 20, 27 and 33. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Thursday, May 3, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, May 3, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$6.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.79 lb. FreshWhole or Half Boneless Pork Loin$1.59 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/9/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.49 lb.FreshPork Steaks $1.49 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.89 lb.Whole bonelessNew York Strips $4.59 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.Fresh FloridaSweet Corn$.29 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.49 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720283

PAGE 29

By JIMMY GOLENAssociated PressBOSTON „ Ondrej Palat scored twice in the first 3:19 of the game, and the Tampa Bay Lightning beat the Boston Bruins 4-1 on Wednesday night to open a 2-1 lead in their Eastern Conference semifinal series. Andrei Vasilevskiy stopped 28 shots for Tampa Bay, which has won two straight since losing the series opener at home. Anthony Cirelli scored his first career NHL playoff goal „ with an assist from Yanni Gourde, whose wife gave birth on Tuesday „ giving Tampa Bay a 3-1 lead late in the first. Patrice Bergeron scored his fourth goal of the playoffs for Boston, and Tuukka Rask made 33 saves. Game 4 is Friday night. Palat scored just 1:47 in after Boston defenseman Matt Grzelcyk settled the puck with his glove in his own end, then appeared to lose track of it and skated away, leaving the Lightning with an easy 2-on-1 opportunity. Palat made it 2-0 just 92 seconds later on a shot that deflected off Bruins defenseman Torey Krug and into the net. Thursday, May 3, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsBACK IN THE RUNNINGBob Baffert is back at the Kentucky Derby with early favorite Justify after watching the race from his sofa in Southern California last year. Page 6INDEX | Lottery 2 | Auto Racing 3 | MLB 4 | Scoreboard 5 | Golf 6 By GREG AUMANTampa Bay TimesJust when will the Bucs get J.R. Sweezy back from the knee injury that cost him the final two games of last season? Or, more pointedly, will the Bucs get Sweezy back healthy again? Bucs general manager Jason Licht said two weeks ago that Sweezy was still rehabbing, hadnt been cleared to return and would miss quite a bit of OTAs.Ž Those organized team activities wrap up in early June, but now, theres concern he might not be ready for the starting of training camp, which begins the last week in July. J.R. is rehabbing right now, and were going to see how that goes,Ž Licht said Wednesday, talking on 620 WDAE. He hasnt been cleared. Hopefully he gets cleared by training camp and we will see how it goes then. You cant have enough offensive linemen in my opinion, and right now, looks like were getting to the point where we have a few extra that we can make some decisions then, some tough decisions but some good decisions.Ž That certainly seems to foreshadow Sweezy being released once hes healthy. Hes due to make $6.5 million and his salary isnt guaranteed. The Bucs would take a $1.8 million salary-cap hit as a previous bonus is accelerated against the cap, but its still a cap savings of about $4.7 million.By TOM JONESTampa Bay TimesBOSTON „ Know what story Im getting sick of? Out-o f-towners whining how the Lightning does what it can to make sure its building isnt overrun with opposing team jerseys. This became a thing a few years ago when the Lightning tried to limit the number of Blackhawks sweaters at Amalie Arena when Tampa Bay played Chicago in the Stanley Cup final. Now it is happening again with the Lightning trying to stop fans from wearing Bruins shirts along the glass and in the luxury suites. Chicago complained about it back in the day and now Boston is bellyaching about it. Bruins announcer Jack Edwards popped off on Twitter, first patronizing Tampa Bay by calling it a great hockey town, but then telling the Lightning it should embrace out-of-towners. To which I say: Mind your own business. That goes for everyone who doesnt like what the Lightning is doing inside its own building. Let me repeat that: ITS OWN BUILDING. Sure, it might be petty on the Lightnings part. It might seem amateur. It might even seem a bit pathetic if youre not from Tampa Bay. But what those from Chicago and Boston and other places dont understand is just how unique Tampa Bay is in the sports landscape. Granted, we are not Boston and New York. Most people in those cities, as well as other cities such as Pittsburgh, Philadelphia, Detroit and so forth, are born there. They grow up there. Their parents were born there. Their grandparents were born there. They grew up fans of the hometown team. Being a Bruins fan is passed down from generation to generation, going all the way back to when the Bruins were established in 1924.NFL: BucsMore uncertainty on Sweezys returnNHL: CommentaryEnough with Bostons bellyaching about Lightnings dresscodeBy DAN GELSTONAssociated PressPHILADELPHIA „ Jay Wright had some time to chat before he met with Michelle Obama. The former first lady was in Philadelphia for an education event and Wright was invited to give a speech. Wright and the Obamas go way back „ to at least 2016 when President Barack Obama teased Villanovas coach as the George Clooney of coachesŽ for his GQ style while winning a national title. Its a second national championship that has Wright and the former first family intertwined again. Villanovas Jalen Brunson and Phil Booth „ stars on the 16 and 18 national title teams „ also gave a short talk Wednesday at the celebration expected to draw more 8,000 high school students.COLLEGE BASKETBALL: VillanovaWright fetes title with pope-pourri of eventsDOUGLAS R. CLIFFORD | TIMES Boston Bruins fan Heather Meehan lines up a selfie with friends before the start of the first period of Saturdays game between the Lightning and the Bruins during Game 1 of the Eastern Conference Second Round at Amalie Arena in Tampa. Bucs guard J.R. Sweezy, shown being helped off the field with a knee injury in December, may not be ready for the start of training camp, GM Jason Licht said Wednesday.TIMES FILES SEE BUCS, 3By LARRY LAGEAssociated PressDETROIT „ John Hicks stepped into the batters box and saw a shifted infield, playing the right-handed hitter to pull the ball. He had other plans. Hicks bunt single scored JaCoby Jones in the 12th inning, lifting the Detroit Tigers to a 3-2 win over the Tampa Bay Rays on Wednesday. I looked to the right side and said this would be a perfect time for it,Ž Hicks said. Jones started the winning rally with a leadoff triple. Hicks then bunted toward first and the Rays didnt have a chance to make a play at the plate. First baseman Brad Miller, who was playing about 25 feet to the left of first before the pitch, charged in to field the ball and collided with right-hander Matt Andriese (0-1). I was thinking that if I could pull off a glove flip, we probably had a chance,Ž Miller said. MLB: Tigers 3, Rays 2Hicks bunt lifts Tigers to win over RaysAP PHOTODetroit Tigers center fielder Leonys Martin, left, sprays teammate John Hicks with a sports drink after he drove in the game-winning run with an RBI bunt single in the 12th inning Wednesday in Detroit. SEE NHL, 3 SEE RAYS, 2 SEE WRIGHT, 6AP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) tangles with Boston Bruins left wing Brad Marchand (63) during the second period of Game in Boston. NHL: Lightning 4, Bruins 1Bolts strike quickly in winAP PHOTOTampa Bay Lightning center Steven Stamkos (91) celebrates with Nikita Kucherov (86) after his empty-net goal against the Boston Bruins during the third period Wednesday in Boston. Early goals propel Lightning past Bruins in Game 3SEE LIGHTNING, 2

PAGE 30

By KRISTIE RIEKENAssociated PressHOUSTON „ Joe Ingles scored a careerhigh 27 points and the Utah Jazz squandered a huge early lead before using a big fourth quarter to regain control and beat the Houston Rockets 116-108 on Wednesday night and tie the Western Conference semifinals at 1-1. Ingles made a careerbest seven 3-pointers and star rookie Donovan Mitchell added 17 points and 11 assists for his first game this postseason where he scored fewer than 20 points and didnt lead the team in scoring. The Jazz were behind by two with eight minutes left before using a 16-2 run to pull away. Game 3 is Friday night in Utah. After trailing by 25 points at halftime of the 110-96 loss in the series opener, the Jazz jumped out to an early lead in this one and led by as many as 19 in the first half. Houston regained the lead in the third quarter but couldnt keep pace with the Jazz in the fourth as their normally potent offense went cold. James Harden had 32 points and 11 assists, and Chris Paul added 23 points as Houston fell to the Jazz for the first time this season after winning the first five meetings. Houston was down by one entering the fourth but Utah scored eight straight points on 3-pointers from Dante Exum and Jae Crowder before Mitchell capped it with a nifty one-handed follow dunk to make it 100-94 Mitchell missed a jumper and sailed above three Rockets to grab the rebound and slam it down with one hand. He did it right near the Jazz bench and his teammates went wild, cheering and pretending to fall backward on each other in awe. Harden made a basket after that before Utah scored another eight straight points, with two 3s from Ingles, to make it 108-96 with 4 minutes left. Harden ended a 2 -minute Houston scoring drought with a 3-pointer about a minute later that was the start of a 9-3 run that got the Rockets within 111-105 with 1:46 left. But Rudy Gobert made one of two free throws before Exum put it out of reach with a dunk. Im sure Matt was thinking the same thing and we kind of mangled each other.Ž Tigers manager Ron Gardenhire said before the game he had been encouraging his players to try to beat shifts by hitting to the opposite field. Hours later, Gardenhire said he didnt tell Hicks to bunt. Im crazy,Ž Gardenhire said. But Im not that crazy.Ž Warwick Saupold (1-0) got three outs for the win, striking out two. He combined with five other relievers for six scoreless innings, yielding just two hits. Tampa Bay lefthander Blake Snell was pulled after he surrendered James McCanns tying solo homer with two out in the seventh. Snell, who had won his previous four starts, gave up five hits, struck out four and walked one. Nothing felt right, so I was glad I got through 6 ‡ innings,Ž he said. The Rays had a chance to regain the lead in the eighth, putting a runner on second with two out. But Carlos Gomezs liner was snagged by leaping second baseman Dixon Machado. Michael Fulmer pitched six innings of two-run ball for Detroit. Fulmer has yielded a total of four earned runs in his last three starts, and hasnt factored in the decision in each of those games. When we had Fulmer at 50 pitches through four, I didnt think he could get through six,Ž Rays manager Kevin Cash said. But he reset himself.Ž The Rays scored in each of the first two innings on Wilson Ramos RBI single and Denard Spans groundout. Machados groundout got Detroit on the board in the fifth and McCanns third homer this season made it 2-all in the seventh.NO SURPRISEThe second-place Tigers (13-16) won two straight over the Rays and are playing better than anyone outside their clubhouse expected during a rebuilding season Were not surprised because from Day 1 of spring training, we blocked out the outside noise,Ž McCann said.CLOSE CALLSThe Rays have played a baseball -high 15 games, including the last four, decided by a run and have won just five of those games. Cash, with a lot of gray hair on the side of his head and some on top, is well aware of how many tight games he has managed this season. Look at my hair,Ž he deadpanned.TRAINERS ROOMRays: RHP Nathan Eovaldi (right elbow surgery) recently threw nearly 100 mph, but the Rays are sticking to their plan to bring him back in a few weeks. Hes chomping at the bit and I would, too, if I threw 99 in a bullpen session,Ž Cash said. Tigers: Slugger Miguel Cabrera missed his third straight game because of a left biceps spasm and theres no timetable for his return.UP NEXTRays: LHP Ryan Yarbrough (1-1) is expected to start when Tampa Bay begins a homestand Friday night against Toronto. Yarbrough was recalled from Triple-A Durham on Tuesday night. Page 2 SP www.yoursun.com Thursday, May 3, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 2N ............................. 3-3 May 2D ............................. 3-7 May 1N ..............................3-0 May 1D ............................. 7-1 Apr. 30N ........................... 6-8 Apr. 30D ........................... 8-9 D-Day, N-NightPICK 3May 2N ......................... 2-5-1 May 2D ......................... 9-5-9 May 1N ......................... 1-3-7 May 1D ......................... 3-7-5 Apr. 30N ....................... 7-8-5 Apr. 30D ....................... 5-3-0 D-Day, N-NightPICK 4May 2N ...................... 0-7-7-1 May 2D ...................... 4-3-2-6 May 1N ...................... 4-9-2-9 May 1D ...................... 7-0-9-4 Apr. 30N .................... 3-6-8…4 Apr. 30D .................... 9-4-0-9 D-Day, N-NightPICK 5May 2N ................... 9-8-3-8-6 May 2D ................... 6-6-0-9-9 May 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 D-Day, N-NightFANTASY 5May 2 ............... 7-8-11-13-14 May 1 ........... 14-17-26-29-31 Apr. 30 ......... 10-11-15-21-30 Apr. 29 ......... 18-23-24-26-31 Apr. 28 ............. 3-4-23-27-28 € € € PAYOFF FOR May 1 2 ... 5-digit winners $100,152 291 ...... 4-digit winners $111 8,180 ..... 3-digit winners $11CASH 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 $61.50LOTTOMay 2 ....... 29-32-38-42-44-49 Apr. 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 $67.50POWERBALLMay 2 ............. 5-14-31-40-50 Powerball ........................... 6 Apr. 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 $177 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 May 1 0 .....5 of 5 + MB $126 Million 0 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $143 million SPORTS ON TVAP PHOTOTampa Bay Rays relief pitcher Matt Andriese stands on the mound as pitching coach Kyle Snyder (23) comes out for a visit during the 11th inning Wednesday in Detroit. GOLF 10:30 a.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, “ rst round, at The Colony, Texas 2 p.m. GOLF „ PGA Tour, Wells Fargo Championship, “ rst round, at Charlotte, N.C. HORSE RACING 4 p.m. NBCSN „ Kentucky Derby Access (live coverage of four races), at Louisville, Ky. MLB BASEBALL 2 p.m. MLB „ Regional coverage, N.Y. Yankees at Houston OR Pittsburgh at Washington 8 p.m. MLB „ Regional coverage, Boston at Texas OR Minnesota at Chicago White Sox 11 p.m. MLB „ Regional coverage, Baltimore at L.A. Angels OR Oakland at Seattle (games joined in progress) NBA BASKETBALL 6 p.m. ESPN „ NBA playoffs, Eastern Conference, semi“ nal, Game 2, Cleveland at Toronto 8:30 p.m. TNT „ NBA playoffs, Eastern Conference, semi“ nal, Game 2, Philadelphia at Boston NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 4, Washington at Pittsburgh 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 4, Nashville at Winnipeg SOCCER 3 p.m. FS1 „ UEFA Europa League, semi“ nal, 2nd leg, Atletico Madrid vs. Arsenal FS2 „ UEFA Europa League, semi“ nal, 2nd leg, Red Bull Salzburg vs. Marseille RAYSFrom Page 1 AP PHOTOLightning center Anthony Cirelli, right, celebrates after his firstperiod goal during the first period Wednesday in Boston. It stayed that way until the Lightning picked up a power play in the final two minutes when Krug tripped Cirelli as he chased after the puck with an empty net in front of him. The Lightning made it 4-1 anyway when Steven Stamkos found the empty net on the power play with 42 seconds left. NOTES: Former Red Sox pitcher Pedro Martinez was the honorary fan banner captain, waving a Bruins flag before the game. He was also showed several times on the scoreboard trying to get the fans fired up. ... Brad Marchand picked up a second-period slashing penalty and had to be forcibly steered to the penalty box by a linesman while he argued the call. ... The Lightning won for just the 10th time in 54 visits to TD Garden. Tampa Bay is 13-9 alltime in Game 3s and 7-5 in Game 3s on the road.LIGHTNINGFrom Page 1By BRYAN LEVINESports WriterPORT CHARLOTTE „Thats just baseball. One day removed from the Charlotte Stone Crabs bats being shut down, they were anything but contained Wednesday night in a 13-3 win over the St. Lucie Mets. Thats how it is. Thats the good thing about baseball,Ž Stone Crabs manager Reinaldo Ruiz said. Last night, we couldnt score many runs and tonight it was a different story. Its good to see the bats coming alive tonight.Ž The Stone Crabs knocked Mets starter Gabriel Llanes out of the game in the fourth inning when he allowed the first seven batters to reach base. But the damage didnt stop when reliever Thomas McIlraith took over. Charlotte scored six runs on seven singles and a David Rodriguez double. Jesus Sanchezs single was the only multirun hit of the big inning. I think we werent trying to do to much,Ž Ruiz said. We just focused on find our pitches and it worked out well.Ž It was their second crooked number against Llanes, as they opened the game with a threerun first inning. The first inning wasnt as much Llanes fault as the fourth was, with some defensive issues aiding Charlotte. In total, the Stone Crabs tagged Llanes for 10 runs. Charlotte continued to pile on in the fifth inning with another three runs. Nate Lowes three-run double was the big hit of the frame. Mikey York put together a strong six innings to earn his third victory of the season. The only real blemish of the night for York was a two-run home run, but other than that he allowed just three hits, two walks three runs (two earned) and four strikeouts. He was keeping the ball down and thats key,Ž Ruiz said. He was using the fastball a lot, but everything was kneehigh, so that was good to see.Ž Yoel Espinal tossed a pair of scoreless innings in relief, allowing two hits with three strikeouts. Lowe went 3-for-4 with three runs and four RBI in the win. Lucius Fox, Josh Lowe and Robbie Tenerowicz all scored two runs. Tenerowicz also had two RBI, as did Sanchez. Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 13, METS 3St. Lucie AB R H BI BB SO Avg. Zanon RF 3 0 0 0 1 0 .226 Gimenez SS 3 0 1 1 0 0 .276 Lindsay CF 4 0 0 0 0 2 .211 Winningham 1B 4 0 0 0 0 2 .195 Dimino DH 3 0 1 0 1 0 .226 Carpio 2B 4 0 0 0 0 2 .176 Paez 3B 3 1 1 0 0 0 .224 Brosher C 3 1 1 2 0 1 .140 Cone LF 3 1 1 0 0 1 .290 Charlotte AB R H BI BB SO Avg. Fox SS 4 2 2 1 1 0 .360 J. Lowe CF 5 2 1 1 0 1 .295 Tenerowicz DH 4 3 2 2 1 0 .326 N. Lowe 1B 4 2 3 4 1 1 .396 Sanchez RF 5 0 1 2 0 0 .333 Rodriguez C 4 0 1 1 0 0 .357 Gray 2B 5 1 2 0 0 2 .185 Paolo 3B 5 1 1 0 0 1 .240 Mastrobuoni LF 3 2 2 1 1 0 .283 St. Lucie 001 020 000 … 3 5 2 Charlotte 310 630 00x … 13 15 1 2B: Rodriguez (7), N. Lowe (8). 3B: Mastrobuoni (2). HR: Brosher (1). RBI: Gimenez (10), Brosher 2 (6) Tenerowicz 2 (20), Rodriguez (13), Fox (9), Mastrobuoni (6), J. Lowe (13), N. Lowe 4 (28), Sanchez 2 (18). LOB: St. Lucie 3 Charlotte 7. RISP: St. Lucie 0-for-2, Charlotte 7-for-18. SF: Gimenez Rodriguez. GIDP: Padlo. E: Carpio (2, “ elding), Winningham (3, “ elding) York (1, throw). SB: Dimino (4), Zanon (4) Fox (5), Sanchez (1). PITCHING St. Lucie IP H R ER BB SO HR ERA Llanes (L, 2-3) 3.1 9 10 8 2 3 0 7.25 McIlraith 1.2 5 3 3 1 1 0 7.36 Atkins 2.0 1 0 0 1 1 0 3.31 Ryan 1.0 0 0 0 0 0 0 1.93 Charlotte IP H R ER BB SO HR ERA York (W, 3-2) 6.0 3 3 2 2 4 1 4.97 Espinal 2.0 2 0 0 0 3 0 5.06 Mendez 1.0 0 0 0 0 1 0 9.31 WP: Ryan. Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:40. Att: 753.M i LB: Stone Crabs 13, Mets 3Charlottes bats wake up to crush Mets AP PHOTOUtah Jazz forward Joe Ingles (2) drives to the basket during the first half Wednesday in Houston. NBA ROUNDUPIngles career night leads Jazz over Rockets

PAGE 31

Sweezy missed all of 2016 with a back injury, then was able to play most of 2017, but now is again a question mark. The Bucs made Ryan Jensen the highest-paid center in the NFL, and in doing so, shifted center Ali Marpet to left guard. The Bucs let guard Kevin Pamphile leave in free agency, for just one year and $1.4 million from Tennessee. They re-signed veteran Evan Smith as an experienced option at guard and center, and Koetter has sung the praises of third-year lineman Caleb Benenoch as another option at right guard. The Bucs also traded up into the third round last week to draft Alex Cappa, a versatile lineman from Division II Humboldt State who will get his first look as a guard. Right tackle Demar Dotson is recovering from a knee surgery to repair a torn meniscus, but hes expected to return healthy in time for training camp. Demars doing great, hes on track at this point, and we expect him to be back for training camp,Ž Licht said Wednesday on 620.By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Danica Patrick got her No. 13 car up to speed quickly Wednesday. Shes still trying to find her comfort level, still hasnt driven in traffic, and understands its going to take some time to get reoriented with the new IndyCars. If shes learned anything from her first two days on the track, its this: patience. I texted Dario (Franchitti) and he said it took eight months,Ž she said. So it felt kind of 14 turbos were in there.Ž Much has changed since Patrick last competed on the open-wheel circuit in 2011. The cars have a new, sleeker look, an aero kit series regulars are still trying to dial in, and turbo-charged engines to make them even faster. But Patrick faces a steeper learning curve than some after competing in NASCAR the past six years. Admittedly, it hasnt been entirely smooth. During Tuesdays refresher course, she acknowledged she was anxious and apprehensive about the heavy steering,Ž and slept better Tuesday night. By Wednesdays closed manufacturers test session on Indianapolis Motor Speedways historic 2.5-mile oval, she was adapting to different padding inside the cockpit, tighter fitting seat belts and helmets, and a different feel in the drivers seat. The next big step could be running side by side with other cars and relearning the golden rule of IndyCar racing: Rubbing fenders, trading paint and the bump-andrun style racing prevalent in the Cup Series can be ruinous in this series. So Patrick, a series regular from 2005-11, is taking it slowly. I never saw a car other than when I came in and out of the pits,Ž she said during Wednesdays lunch break. As for a tow, I know that if you can see a car, its helping you. But if you see a car it also can upset your car. Theres no need to rush it.Ž Patrick wont be back on the oval until May 15. Qualifying for the May 27 race is scheduled for May 19 and 20. Thirty-five drivercar combinations are attempting to qualify for the traditional 33-car starting field. Those who have made the transition from the heavier, more protective Cup cars to IndyCars believe Patrick will make a relatively smooth transition. I think with all her experience here, it will be like riding a bike,Ž said Larry Foyt, who started three 500s after running in the 2003 Brickyard 400 before taking over as president of A.J. Foyt Racing. Driving here in a stock car, youre moving around, sliding there in the corners. I felt like it was easier to qualify for Indy 500.Ž Experience also might help Patrick in other ways. Ed Carpenters team has a knack for going fast in Indy qualifying, and with a veteran presence in Carpenter and a young, promising American Spencer Pigot, the 36-year-old Patrick seems like a perfect fit for the final race of her career. Its the whole mechanism, the team members doing pit stops seven or eight times under pressure, understanding the communication on the radio to make the right changes on the race car, and its staying focused on the big prize, which is the race and not necessarily fast laps,Ž said Chip Ganassi Racing managing director Mike Hull, who worked with Franchitti when he switched back to IndyCars. The cars are not the same cars, but its still the same race at the same track.Ž And Patrick still has a wealth of knowledge she can use to her advantage. All she has to do is play it smart. It was much better today. The first couple laps I was flat out,Ž she said. I wanted to get yesterday over with so I could get on w ith the job and feeling comfortable and thats what started today.Ž The Sun / Thursday, May 3, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1In a way, people in Boston dont chose to be Boston fans. They are born that way. But Tampa Bay is different. No one is from Tampa Bay. Well, not no one, but you know what I mean. Many residents did not grow up in Tampa Bay. They grew up in places such as Boston and Chicago and New York and then moved to Tampa Bay when they realized how much nicer Tampa Bay is than places such as Boston and Chicago and New York. Meantime, the sports teams in Tampa Bay are still attracting fans. The Lightning, for example, has been around only since 1992. It isnt old enough yet to have generations of fans. It is still on its first generation. Tampa Bay fans learn to become Tampa Bay fans. Its a choice, not a birthright. Stop the first 10 people who see on the street in Tampa or St. Pete or Clearwater. If all were hockey fans, you might four diehard Lightning fans. The others likely would be made of Bruins, Rangers, Penguins, Flyers and Blackhawks fans. Stop someone on the street in January and theres as much as a chance that youll be stopping a Maple Leafs fan as you would a Lightning fan. So the Lightning wants its team to have the same home ice-advantage that every other NHL team has during the playoffs. The only way to do that is to try to limit another fans coming into its building and sitting in key areas inside the rink. Whats wrong with that? The Lightning doesnt stop Boston fans from entering the building entirely. Heres the thing that seems really silly: most of the complaints arent coming from Boston fans in Tampa Bay, but Boston fans in Boston. It doesnt even impact them. They are crying over something that doesnt affect them at all. Theyre just upset because their fans arent eating lobster in the luxury suites while wearing a way-too-tight Gerry Cheevers jersey. Well, tough beans. Go ahead and make fun of Tampa Bay if you want. Call the Lightning names. Call Tampa Bay a bad sports market if you want. Go ahead and be mad. Stomp. Pout. Hold your breath. Tweet until your fingers bleed. We dont care what you think. And dont worry, well still let you move to Tampa Bay when you get sick and tired of your city.NHLFrom Page 1AP PHOTOIndyCar driver Danica Patrick heads into the first turn as she taker her refresher test at the Indianapolis Motor Speedway Tuesday in Indianapolis. AUTO RACING: IndyCarPatrick settling into IndyCar, b ut still needs work in tra c AP FILE PHOTOSan Francisco 49ers quarterback Colin Kaepernick, left, and safety Eric Reid kneel during the national anthem before a 2016 game against the Dallas Cowboys in Santa Clara, Calif. Associated PressNEW YORK „ The NFL players union says former San Francisco 49ers safety Eric Reid filed a grievance against the league, alleging that he remains unsigned as a result of collusion by owners. Reid, a Pro Bowler in 2013, had joined former teammate Colin Kaepernick two seasons ago in kneeling during the national anthem to protest police brutality and racial inequality. Kaepernick wasnt signed for the 2017 season following his release in San Francisco. Reid continued the quarterbacks protests. The 26-year-old safety became a free agent this offseason when his rookie contract with the 49ers expired. Our union is aware that Eric Reid and his legal representatives filed a collusion claim, which will be heard through the arbitration process as spelled out in our collective bargaining agreement,Ž the NFL Players Association said in a statement Wednesday. Our union supports Eric and we are considering other legal options to pursue.Ž Kaepernick previously filed a collusion grievance that is in the discovery stage. He deposed several league owners and executives, including Commissioner Roger Goodell. Reid is using the same attorneys as Kaepernick. A league spokesman said Wednesday: We are abiding by the confidentiality provision of the CBA and have no comment.Ž In March, Goodell was asked about Reid, one of the better players at his position in the NFL, not having a job. Ive said this repeatedly to you: The 32 teams make individual decisions on the players who are going to best help their franchises,Ž Goodell said. Those are decisions they have to make. They do that every day in the best interest of winning. Teams make those decisions. Im not directly involved with that.ŽNFL: Eric ReidUnsigned Reid “ les collusion grievance against the NFL By KAREL JANICEKAssociated PressThe hockey world championships have been overshadowed by the Olympic tournament since the 1998 Nagano Games, the first to feature NHL players. Not this year. The NHLs decision to skip the Pyeongchang Olympics had an impact. Amid tepid interest in South Korea, the games were often played in half-empty arenas. It will be a different story in Denmark. The organizers say ticket sales have reached their planned target of 300,000 even before the tournament opens in Copenhagen and Herning on Friday. And theres no need to worry about a lack of stars. Although Sidney Crosby and Evgeni Malkin are busy with their bid for a Stanley Cup three-peat, some of the sports biggest names will be on the ice in Denmark. Canada will be led by NHL leading scorer Connor McDavid after his Edmonton Oilers didnt make the playoffs, teammate Leon Draisaitl has joined Germany, and the United States will be captained by Chicago Blackhawks forward Patrick Kane. Heres a look at the annual tournament that will be played in Denmark for the first time:THE TOURNAMENTThe event has 16 nations playing in two groups of eight, with the top four in each group advancing to the playoffs. Olympic champion Russia, defending champion Sweden, the Czech Republic, Switzerland, Belarus, Slovakia, France and Austria are in Group A. Matches will be played at the Royal Arena in Copenhagen. Canada, Finland, the United States, Germany, Norway, Latvia, Denmark and South Korea are in Group B. They will play at the Jyske Bank Boxen in Herning. In Fridays opening games, Canada will take on the United States while Russia faces France. The final is scheduled for May 20.THE FAVORITESCaptained by McDavid, who just clinched his second consecutive Art Ross Trophy as the NHLs leading scorer with 108 points, Canada is the team to beat at the worlds. McDavid and Wayne Gretzky are the only two players in NHL history to win the scoring race more than once at 22 years of age or younger. McDavid will be joined by veteran Buffalo forward Ryan OReilly. Both were on the team that won the world title in Russia two years ago. New York Islanders center Mathew Barzal, who is among the finalists for the Calder Memorial Trophy for the NHLs rookie of the year, was also named in the squad. We have a mix of youth, experience and strong leadership qualities among these players as they have represented Canada on the international stage previously from the world juniors up to last years championship,Ž Canada co-general manager Sean Burke said. Their previous success and experience can only help us in our ultimate goal of bringing home a gold medal.Ž The Canadians, who will again be led by Carolina Hurricanes coach Bill Peters, won the title in 2015 and 2016 after finishing second last year.RUSSIAN COACH SWAPIn a surprise move less than a month before the worlds, Oleg Znarok stepped down as coach of Russias hockey team after leading the country to the Olympic title „ its first in 26 years. Playing as Olympic Athletes from RussiaŽ because of the countrys punishment for doping, Znaroks team beat Germany 4-3 in overtime in the final. Znarok became coach in March 2014, taking over a team that lost in the quarterfinals on home ice at the Sochi Olympics. The Russians went on to win the world championship gold that year.HOCKEY: World ChampionshipsNHL players make worlds a tournament to watch this year

PAGE 32

Page 4 SP www.yoursun.com Thursday, May 3, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston228.733„„5-5W-111-411-4 NewYork1910.6552„9-1W-111-58-5 Toronto1713.567514-6L-19-78-6 TampaBay1316.448847-3L-26-77-9 Baltimore821.2761393-7L-15-103-11 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1613.552„„5-5W-110-76-6 Detroit1316.448344-6W-28-85-8 Minnesota1016.385462-8W-17-73-9 Chicago820.286794-6L-42-106-10 KansasCity822.2678103-7L-13-125-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2011.645„„6-4L-110-710-4 Seattle1711.6071„7-3W-36-511-6 LosAngeles1712.58624-6W-16-1011-2 Oakland1415.483535-5L-38-66-9 Texas1220.375875-5L-14-128-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1811.621„„7-3W-48-410-7 NewYork1711.607„4-6L-27-610-5 Philadelphia1713.56714-6W-111-56-8 Washington1516.484435-5W-47-98-7 Miami1119.367766-4L-17-114-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee1913.594„„6-4W-38-611-7 St.Louis1712.586„6-4W-29-58-7 Chicago1612.57117-3L-28-68-6 Pittsburgh1714.548115-5L-310-57-9 Cincinnati724.22611114-6L-33-124-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona218.724„„8-2W-211-310-5 Colorado1715.531515-5W-25-712-8 SanFrancisco1615.516627-3W-110-76-8 LosAngeles1217.414953-7L-47-85-9 SanDiego1121.3441173-7L-15-126-9 MAJORLEAGUEBASEBALLREDSOX5,ROYALS4KANSASCITYABRHBIBBSOAVG. Merri“eld2b410012.252 S olerrf402000.315 Moustakas3b401001.298 Perezdh300101.286 Cuthbert1b312111.221 J aylf301000.266 Escobarss411002.217 Gordoncf412001.274 Buterac301201.185 a-Dudaph100001.214 T OTALS334104210 BOSTONABRHBIBBSOAVG. Bettsrf434300.365 Benintendilf400003.248 Ramirez1b311010.311 Martinezdh412200.343 Bogaertsss401001.367 Devers3b401000.263 Nunez2b301000.243 Leonc300000.118 BradleyJr.cf300002.188 T OTALS32510516 KANSASCITY120000010„4100 BOSTON00031010X„5100 a-struckoutforButerainthe9th. LOB„KansasCity6,Boston4.2B„Soler2 (9),Butera(4),Ramirez(6).HR„Cuthbert (3),offBarnes;Betts(9),offDuffy;Martinez (6),offDuffy;Betts(10),offDuffy;Betts (11),offDuffy.RBIs„Perez(4),Cuthbert (7),Butera2(7),Betts3(21),Martinez2 (24).SF„Perez. FIDP„Perez.GIDP„Jay2,Ramirez. DP„KansasCity1(Escobar,Merri“eld, Cuthbert);Boston3(Bogaerts,Bradley J r.),(Nunez,Bogaerts,Ramirez),(Nunez, Bogaerts,Ramirez). KANSASCITYIPHRERBBSONPERA Duffy,L,0-46.210 5516111 5.63 Keller1.10 0000163.09 BOSTONIPHRERBBSONPERA Pmranz,W,1-168 3323896.14 Kelly,H,211 0002162.84 Barnes,H,711 1102172.92 Kimbrel,S,8-9100003171.32 HBP„Barnes(Jay). T „2:45.A„32,267(37,731). T WINS4,BLUEJAYS0 T ORONTOABRHBIBBSOAVG. Grandersonlf300003.275 Hernandezrf401001.292 S moak1b401001.257 S olarte3b400000.238 Pillarcf302011.324 Martinc300010.149 Moralesdh401002.211 GurrielJr.2b300000.211 Diazss201011.191 T OTALS3006039 MINNESOTAABRHBIBBSOAVG. Dozier2b400001.236 Mauerdh402001.295 Keplercf-rf411102.298 Escobar3b412000.308 Rosariolf412100.253 Grossmanrf300101.197 LaMarrecf000000.333 Morrison1b301011.157 Petitss311110.429 Castroc300011.153 T OTALS3249437 T ORONTO000000000„061 MINNESOTA01100002X„490 E„Diaz(4).LOB„Toronto7,Minnesota8. 2B„Diaz(3),Escobar(13).HR„Rosario (5),offStroman.RBIs„Kepler(11),Rosario (16),Grossman(9),Petit(1).SB„Rosario (3),Petit(1).CS„Hernandez(1),Diaz(1). S F„Grossman. DP„Toronto1(Solarte,GurrielJr.,Smoak); Minnesota1(Escobar,Dozier,Morrison). T ORONTOIPHRERBBSONPERA S troman,L,0-476 2215997.52 Loup.232211265.56 Ramirez.10 0011110.00 MINNESOTAIPHRERBBSONPERA Rmro,W,1-05.240035970.00 Hldnbrgr,H,2.10 000024.05 Duke,H,6110002184.22 Reed,H,511 000192.81 Rodney10 0001144.66 Inheritedrunners-scored„Ramirez 3-1,Hildenberger1-0.HBP„Romero (Granderson).WP„Stroman. T „2:47.A„16,420(38,649).INDIANS12,RANGERS4 T EXASABRHBIBBSOAVG. DeShieldscf401001.265 Choodh402100.252 Profarss400002.238 Mazararf311110.280 1-Nunezpr000000.150 Gallolf311101.225 Rualf100001.204 Kiner-Falefa3b400000.278 Guzman1b401000.212 Centenoc311100.162 Robinson2b311002.182 T OTALS3348417 CLEVELANDABRHBIBBSOAVG. Daviscf211100.196 a-Zimmerph-cf200002.222 Kipnis2b422300.198 Lindorss533100.264 Brantleylf512100.333 Naquinrf000000.296 Encarnaciondh533600.191 A lonso1b400011.214 Guyerrf-lf411000.174 Perezc300011.111 Gonzalez3b413001.333 T OTALS3812151225 T EXAS011000110„480 CLEVELAND45100002X„12150 a-struckoutforDavisinthe5th. 1-ranforMazarainthe9th. LOB„Texas3,Cleveland6.2B„Robinson (2),Kipnis(9),Brantley(6),Guyer(4), Gonzalez(1).3B„Gonzalez(1).HR„Mazara (5),offKluber;Centeno(1),offKluber;Gallo (10),offKluber;Encarnacion(7),offMoore; Kipnis(1),offMoore;Encarnacion(8),off Moore;Lindor(5),offChavez;Encarnacion (9),offChavez.RBIs„Choo(15),Mazara (17),Gallo(22),Centeno(3),Davis(1), Kipnis3(12),Lindor(12),Brantley(15), Encarnacion6(16).SF„Davis. DP„Cleveland2(Lindor,Kipnis,Alonso), (Kipnis,Lindor,Alonso). TEXASIPHRERBBSONPERA Moore,L,1-4411101021947.67 Gardewine220001343.60 Chavez222203316.00 CLEVELANDIPHRERBBSONPERA Kluber,W,5-176 3306992.41 Otero121100184.72 Taylor10 0011170.00 HBP„Gardewine(Kipnis).PB„Centeno(1). T„2:41.A„15,637(35,225).CARDINALS3,WHITESOX2CHICAGOABRHBIBBSOAVG. Moncada2b200021.268 1-Thompsonpr-lf010000.128 Sanchez3b-2b402100.273 Abreu1b301100.264 Delmonicolf400002.241 Beckp000000--L.Garciacf401002.258 Narvaezc301011.200 Palkarf400000.300 Andersonss311000.262 Giolitop200001.000 Bummerp000000--a-Davidsonph-3b100000.253 TOTALS3026237 ST.LOUISABRHBIBBSOAVG. Phamcf200022.330 Carpenter3b200011.167 Martinez1b300001.286 Ozunalf300001.243 Molinac312000.280 Fowlerrf311200.170 DeJongss300001.262 Wong2b300001.194 Norrisp000000--Martinezp211100.214 Leonep000000--G.Garcia2b100000.229 TOTALS2534337 CHICAGO000000020„261 ST.LOUIS00000120X„340 a-”iedoutforBummerinthe8th. 1-ranforMoncadainthe8th. E„Sanchez(3).LOB„Chicago5,St.Louis2. 2B„Abreu(5).HR„Martinez(1),offGiolito; Fowler(4),offGiolito.RBIs„Sanchez(15), Abreu(13),Fowler2(14),Martinez(1). SB„Anderson(9),Pham(6).CS„Molina (1).SF„Abreu. DP„Chicago2(Sanchez,Moncada,Abreu), (Abreu,Thompson);St.Louis2(DeJong, Martinez),(Wong,DeJong,Martinez). CHICAGOIPHRERBBSONPERA Giolito,L,1-46.14 3327877.03 Bummer.20 000065.62 Beck10 0010103.00 ST.LOUISIPHRERBBSONPERA Mrtnz,W,3-17.151125991.40 Leone,H,4.11 1110164.15 Norris,S,6-61.10 0002161.72 Inheritedrunners-scored„Leone1-1,Norris 1-0.HBP„Giolito(Carpenter).PB„Molina (2).T„2:37.A„37,298(45,538).TIGERS3,RAYS2,12INN.TAMPABAYABRHBIBBSOAVG. Spanlf410121.253 Crondh501002.265 Duffy3b500003.274 Miller1b401010.227 Ramosc503101.313 Wendle2b300001.316 a-Robertsonph-2b100010.310 Gomezrf512000.188 Smithcf401001.322 Hechavarriass400002.271 TOTALS40282411 DETROITABRHBIBBSOAVG. Martincf500002.267 Candelario3b501001.287 Castellanosrf500002.297 Martinezdh401000.222 1-Reyespr-dh000000.118 b-Goodrumph-dh100001.204 Joneslf513000.280 Hicks1b412110.219 McCannc412102.259 Iglesiasss300000.210 Machado2b400100.200 TOTALS4039318 TAMPABAY110000000000„280 DETROIT000010100001„390 Nooutswhenwinningrunscored. a-groundedoutforWendleinthe8th.bstruckoutforReyesinthe11th. 1-ranforMartinezinthe9th. LOB„TampaBay8,Detroit6.2B„ Candelario(8).3B„Jones(2).HR„McCann (3),offSnell.RBIs„Span(22),Ramos(14), Hicks(5),McCann(12),Machado(13).S„ Hechavarria,Iglesias. DP„TampaBay1(Smith,Wendle);Detroit 3(Hicks,McCann),(Iglesias,Machado, Hicks),(Iglesias,Machado,Hicks). TAMPABAYIPHRERBBSONPERA Snell6.25 2214862.55 Roe.20000064.63 Alvarado.20000082.45 Romo120001215.06 Kittredge10 0001116.23 Andriese,L,0-112 1102154.58 DETROITIPHRERBBSONPERA Fulmer66 22251092.80 Wilson10 0012154.91 Stumpf.11 000071.54 Jimenez.20 000032.30 Greene11 000074.85 Farmer20 0012234.80 Saupold,W,1-010 0002143.12 Inheritedrunners-scored„Jimenez1-0. HBP„Fulmer(Smith). T„3:28.A„20,866(41,297).ROCKIES11,CUBS2COLORADOABRHBIBBSOAVG. Blackmoncf421121.284 Dahlrf-lf602002.273 Arenado3b623502.320 Storyss522102.235 Parralf523001.241 McGeep000000--Musg ravep000000--Iannettac411210.218 Castro2b501100.125 Valaika1b310021.091 Andersonp300002.000 b-Cuevasph-rf212000.350 TOTALS43111510511 CHICAGOABRHBIBBSOAVG. Almoracf400000.275 Baez2b-ss401001.279 Bryant3b411101.287 Rizzo1b412101.171 Contrerasc-lf200020.258 Zobristlf-2b400001.291 Russellss300002.231 Farrellp000000--Heywardrf300003.229 Darvishp100000.125 Duensingp000000--a-Happph100001.233 Montgomeryp000000.000 Caratinic100000.268 TOTALS31242210 COLORADO211020050„11152 CHICAGO000101000„242 a-struckoutforDuensinginthe5th.bsingledforAndersoninthe8th. E„Arenado(2),Valaika(1),Contreras2(3). LOB„Colorado10,Chicago4.2B„Arenado (6),Parra2(5),Baez(9).HR„Arenado(6), offDarvish;Story(7),offDarvish;Iannetta (3),offDarvish;Arenado(7),offFarrell; Rizzo(3),offAnderson;Bryant(3),off Anderson.RBIs„Blackmon(19),Arenado5 (19),Story(20),Iannetta2(10),Castro(1), Bryant(12),Rizzo(11).SB„Parra(3). DP„Colorado1(Arenado,Castro,Valaika). COLORADOIPHRERBBSONPERA Andrsn,W,2-073 22191003.78 McGee10 000184.38 Musg rave11 0010140.00 CHICAGOIPHRERBBSONPERA Darvish,L,0-34.176538866.00 Duensing.20 0011120.00 Montgomery2.13 2212415.84 Farrell1.253100441.80 Inheritedrunners-scored„Farrell2-2. T„3:05.A„32,909(41,649).GIANTS9,PADRES4SANDIEGOABRHBIBBSOAVG. Margotcf511001.183 Hosmer1b502301.303 Villanueva3b500002.299 Pirela2b401001.254 Corderolf301011.260 Galvisss400002.235 Szczurrf221110.250 Lylesp000000.000 Matonp000000--d-Asuajeph100000.194 Ellisc210020.214 Richardp000000.182 a-Headleyph101000.125 Erlinp000000.500 Jankowskirf201001.273 TOTALS3448449 SANFRAN.ABRHBIBBSOAVG. Hernandezlf-rf501001.250 McCutchenrf111000.221 Blancolf300000.300 Longoria3b521000.243 Hundleyc544300.326 Belt1b322121.304 Jacksoncf302221.234 Crawfordss402301.204 Tomlinson2b501001.261 Hollandp200002.000 b-Blachph100001.071 Johnsonp000000--c-Hansonph100000.214 Smithp000000--Gearrinp000000--Sneltenp000000.000 Dysonp000000--TOTALS38914948 SANDIEGO002010001„481 SANFRANCISCO30220200X„9141 a-singledforRichardinthe5th.b-struckout forHollandinthe5th.c-”iedoutforJohnson inthe6th.d-groundedoutforMatonin the9th. E„Villanueva(5),Belt(5).LOB„San Diego8,SanFrancisco11.2B„Hosmer (11),Hundley2(4),Belt(5),Jackson(3), Tomlinson(3).HR„Szczur(1),offHolland; Hundley(3),offRichard.RBIs„Hosmer3 (8),Szczur(3),Hundley3(9),Belt(15), Jackson2(9),Crawford3(6).SF„Crawford. S„Richard. SANDIEGOIPHRERBBSONPERA Richard,L,1-448 76461016.21 Erlin1.15 2201274.66 Lyles1.200000173.66 Maton110001140.82 SANFRANCISCOIPHRERBBSONPERA Holland,W,1-354 3314875.70 Johnson12 0001192.40 Smith100012200.00 Gearrin10 0012244.22 Snelten.221110173.86 Dyson.10000023.46 Inheritedrunners-scored„Lyles2-0,Dyson 2-0.HBP„Richard(McCutchen).WP„ Richard.PB„Ellis(1). T„3:02.A„36,475(41,915).BRAVES7,METS0ATLANTAABRHBIBBSOAVG. Albies2b500002.278 Acunalf500002.345 F.Freeman1b413100.333 Markakisrf413100.322 Flowersc400000.125 Swansonss200002.289 Camargoss211200.316 Flaherty3b411100.310 Newcombp311002.167 a-Tuckerph100000.273 S.Freemanp000000--Moylanp000000--Inciartecf422202.282 TOTALS387117010 NEWYORKABRHBIBBSOAVG. Cabrera2b300011.327 Flores1b401000.196 Cespedeslf401002.252 Frazier3b400001.255 Brucerf300000.242 Lagarescf300001.317 Rosarioss301001.230 Lobatonc300001.129 deGromp100001.143 Sewaldp100001.000 Gsellmanp000000.000 b-Nimmoph100001.294 Ramosp000000--TOTALS30030110 ATLANTA000001240„7110 NEWYORK000000000„030 a-groundedoutforNewcombinthe8th. b-struckoutforGsellmaninthe8th. LOB_Atlanta4,NewYork4.2B_Markakis (7),Newcomb(1),Inciarte(4),Flores(3), Cespedes(4).HR_Inciarte(1),offSewald; Camargo(2),offGsellman;Flaherty(2),off Gsellman.RBIs_F.Freeman(22),Markakis (20),Flaherty(9),Inciarte2(11),Camargo 2(9). Runnersleftinscoringposition_Atlanta1 (Flowers);NewYork3(Frazier2,Lobaton). RISP_Atlanta3for7;NewYork0for4. Runnersmovedup_Acuna. ATLANTAIPHRERBBSONPERA Newcomb,W,2-1 720018973.38 S.Freeman10 0001104.38 Moylan110001102.61 NEWYORKIPHRERBBSONPERA deGrom42 0006461.87 Sewald,L,0-2353302503.24 Gsellman144400283.94 Ramos10 0002123.09 WP_Newcomb. Umpires_Home,LanceBarrett;First,Nic Lentz;Second,BillWelke;Third,Mike Everitt.T_2:24.A_23,528(41,922).BREWERS3,REDS1MILWAUKEEABRHBIBBSOAVG. Villar2b501002.269 Yelichcf-lf512100.282 Braunlf300001.250 Phillipscf200002.100 Shaw3b100001.241 Perez3b411001.200 Aguilar1b412001.377 Santanarf402002.247 Pinac400101.172 Jeffressp000000--Arciass402100.228 Mileyp201000.500 a-Cainph000010.279 Jenningsp0000001.000 Bandyc101000.191 TOTALS393123111 CINCINNATIABRHBIBBSOAVG. Winkerrf-lf300010.302 Perazass401000.294 Votto1b400000.259 Suarez3b210020.315 Duvalllf400001.163 Iglesiasp000000.000 Mesoracoc401100.237 Blandino2b201020.260 Castillop200002.364 Garrettp000000.000 b-Gennettph100000.293 Hughesp000000--Peraltap000000.000 Scheblerrf100000.304 Hamiltoncf301001.191 TOTALS3014154 MILWAUKEE010010010„3121 CINCINNATI000100000„143 a-walkedforMileyinthe7th.b-grounded outforGarrettinthe7th. E_Arcia(5),Peraza(2),Suarez(1),Blandino (3).LOB_Milwaukee10,Cincinnati7. 2B_Yelich(3),Arcia(3),Mesoraco(2).HR_ Yelich(3),offCastillo.RBIs_Yelich(10),Pina (5),Arcia(9),Mesoraco(3).SB_Villar(6). Runnersleftinscoringposition_Milwaukee 7(Villar,Aguilar,Arcia,Miley,Perez 3);Cincinnati4(Winker,Votto,Suarez, Hamilton).RISP_Milwaukee2for14; Cincinnati0for6. Runnersmovedup_Gennett,Hamilton. GIDP_Pina,Schebler. DP_Milwaukee1(Villar,Arcia,Aguilar); Cincinnati1(Suarez,Blandino,Votto). MILWAUKEEIPHRERBBSONPERA Miley,W,1-0631134971.50 Jennings,H,510 0010141.93 Jeffress,S,2-321 0010260.51 CINCINNATIIPHRERBBSONPERA Castillo,L,1-469 22171067.01 Garrett100002112.04 Hughes13 1101212.12 Peralta.200001124.20 Iglesias.10000052.13 Castillopitchedto1batterinthe7th. Hughespitchedto1batterinthe9th. Inheritedrunners-scored_Garrett1-0, Peralta1-0,Iglesias2-0. Umpires_Home,MikeWinters;First,Tim Timmons;Second,RobDrake;Third,Mike Muchlinski.T_2:48.A_10,346(42,319).PHILLIES6,MARLINS0PHILADELPHIAABRHBIBBSOAVG. Hernandez2b522100.284 Hoskinslf511004.296 Herreracf401100.333 Altherrrf412101.207 Santana1b500000.151 Franco3b412100.261 Florimonss412100.250 Alfaroc301012.235 Nolap301000.077 Morganp000000--Garciap000000--d-Valentinph100000.000 Nerisp000000.000 TOTALS38612517 MIAMIABRHBIBBSOAVG. Maybinlf401000.217 Prado3b401000.200 Realmutoc401000.340 Bour1b300001.244 Andersonrf300002.257 Rojasss301000.239 Brinsoncf201011.170 Rivera2b200002.130 a-Dietrichph-2b100000.231 Urenap200001.091 Tazawap000000--b-Castroph000000.310 c-Shuckph100000.233 Petersp000000.143 TOTALS2905017 PHILADELPHIA110000022„6120 MIAMI000000000„051 a-poppedoutforRiverainthe8th.b-pinch hitforTazawainthe8th.c-linedoutfor Castrointhe8th.d-linedoutforGarciain the9th. E_Urena(1).LOB_Philadelphia8,Miami 3.2B_Franco2(4),Florimon(2).HR_ Hernandez(3),offUrena.RBIs_Hernandez (11),Herrera(14),Altherr(18),Franco(23), Florimon(1).CS_Brinson(1).SF_Altherr. Runnersleftinscoringposition_Philadelphia 4(Hernandez2,Herrera,Florimon);Miami 1(Anderson).RISP_Philadelphia1for8; Miami0for2. Runnersmovedup_Florimon.GIDP_Altherr, Realmuto. DP_Philadelphia2(Alfaro,Hernandez), (Franco,Hernandez,Santana);Miami1 (Prado,Rivera,Bour). PHILADELPHIAIPHRERBBSONPERA Nola,W,4-17.1400171012.17 Morgan.10000042.53 Garcia.10000022.84 Neris11 000093.00 MIAMIIPHRERBBSONPERA Urena,L,0-577 21161084.28 Tazawa122201207.24 Peters13 2200256.31 Inheritedrunners-scored_Morgan1-0, Garcia1-0.HBP_Urena(Herrera). Umpires_Home,JamesHoye;First,Quinn Wolcott;Second,JeffKellogg;Third,Jeremie Rehak.T_2:54.A_5,941(36,742).NATIONALS9,PIRATES3PITTSBURGHABRHBIBBSOAVG. Moroff2b500004.217 Polancorf422000.204 Braultp000000.200 Martecf302011.286 Bell1b300010.237 Dickersonlf402201.318 Cervellic411102.310 Freese3b401001.262 Mercerss400001.238 Novap200001.000 Crickp000000--a-Frazierph-rf201001.244 TOTALS35393212 WASHINGTONABRHBIBBSOAVG. Harperrf523300.268 Turnerss501001.282 Adams1b322221.316 Kendrick2b523000.300 Taylorcf511002.213 Stevensonlf511102.333 Severinoc311012.250 Strasburgp200001.154 b-Sierraph100001.200 Gottp000000--Torresp000000--Difo3b402100.266 TOTALS389147310 PITTSBURGH101001000„391 WASHINGTON20114100X„9141 a-struckoutforCrickinthe7th.b-struck outforStrasburginthe7th. E_Moroff(1),Turner(3).LOB_Pittsburgh7, Washington9.2B_Polanco(7),Harper(2), Kendrick(11),Difo(4).HR_Cervelli(5),off Strasburg;Harper(10),offNova;Adams(6), offNova.RBIs_Dickerson2(20),Cervelli (21),Harper3(25),Adams2(15),Stevenson (6),Difo(10).SB_Dickerson(3),Harper(4), Taylor(10).CS_Marte(3).S_Strasburg. Runnersleftinscoringposition_Pittsburgh 4(Moroff,Cervelli3);Washington5(Turner 3,Stevenson2).RISP_Pittsburgh2for7; Washington6for19. Runnersmovedup_Harper.GIDP_Bell. DP_Washington1(Difo,Kendrick,Adams). PITTSBURGHIPHRERBBSONPERA Nova,L,2-24.2118525944.01 Crick1.121102282.35 Brault21 0013304.65 WASHINGTONIPHRERBBSONPERA Strasburg,W,3-3 77321111043.47 Gott110010183.48 Torres110001156.35 Inheritedrunners-scored_Crick2-0. Umpires_Home,EricCooper;First,Chad Fairchild;Second,BruceDreckman;Third, MikeEstabrook.T_2:55.A_27,086(41,313).THISDATEIN BASEBALLMAY3 1927: BrooklynsJesse Barnesdefeatedhisbrother VirgilBarnesfora7-6 victoryovertheNewYork Giants.BOXSCORES ROUNDUP/MATCHUPSRedSox5,Royals4: MookieBetts beltedthreesolohomersandJ.D. Martinezalsowentdeep. Tigers3,Rays2,12innings: JaCoby Jonesledoffthe12thinningwitha tripleandscoredonJohnHicksbunt single. Twins4,BlueJays0: FernandoRomero keptTorontoscorelesswhilepitching intothesixthinningofhismajor leaguedebutforMinnesota,givingthe Twinsabadlyneededboost. Indians12,Rangers4: EdwinEncarnacionhomeredthreetimes,hitting athree-homerinthe“rst,atwo-run shotinthesecondandasolodrivein theeighth. Cardinals3,WhiteSox2: Carlos Martinezhithis“rstmajorleague homerunandalsothrew7.1effectiveinnings Rockies11,Cubs2x: NolanArenado hittwoofColoradosfourhomers anddrovein“verunstobackTyler Anderson Giants9,Padres4: NickHundley homered,doubledandmatchedhis careerhighwithfourhits,andBrandonCrawfordbrokeoutofalengthy slumpwiththreeRBIs. Braves7,Mets0: JacobdeGromwas pulledafterfourdominantinnings withahyperextendedrightelbow Brewers3,Reds1: ChristianYelich homered. Phillies6,Marlins0: AaronNola allowedfourhitsin71/3innings. Nationals9,Pirates3: BryceHarper hitaleadoffhomeranddroveinthree runs. LATE N.Y.YankeesatHouston BaltimoreatL.A.Angels OaklandatSeattle L.A.DodgersatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghWilliams(R)4-12.294-20-00.00.00 WashingtonHellickson(R)1:05p0-04.111-21-012.03.00 AtlantaTeheran(R)1-14.504-21-230.13.26 NewYorkVargas(L)1:10p0-122.090-10-00.00.00 LosAngelesWood(L)0-34.112-43-021.02.57 ArizonaCorbin(L)3:40p4-02.255-10-210.25.06AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA TorontoGarcia(L)2-25.403-20-212.14.38 ClevelandCarrasco(R)1:10p4-13.084-21-07.00.00 NewYorkTanaka(R)4-24.634-21-214.26.14 HoustonMcCullersJr.(R)2:10p4-13.714-21-021.11.69 DetroitFiers(R)2-23.912-21-111.02.45 KansasCitySkoglund(L)2:15p1-26.232-21-06.10.00 TorontoTBD0-00.000-00-00.00.00 ClevelandPlutko(R)7:00p0-00.000-00-00.00.00 BostonPrice(L)2-33.783-31-06.00.00 TexasMinor(L)8:05p2-14.333-20-15.23.18 MinnesotaOdorizzi(R)2-23.943-31-06.24.05 ChicagoLopez(R)8:10p0-21.781-40-00.00.00 BaltimoreTillman(R)1-47.031-40-05.16.75 LosAngelesRichards(R)10:07p3-14.884-20-00.00.00 OaklandManaea(L)4-21.034-21-324.24.01 SeattleLeBlanc(L)10:10p0-04.610-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Texas8,Cleveland6,12innings Detroit2,TampaBay1 KansasCity7,Boston6,13innings N.Y.Yankees4,Houston0 Toronto7,Minnesota4,10innings L.A.Angels3,Baltimore2 Seattle6,Oakland3 NationalLeague Washington12,Pittsburgh4 Atlanta3,N.Y.Mets2 Miami2,Philadelphia1,10innings Milwaukee7,Cincinnati6 Colorado3,ChicagoCubs1 Arizona4,L.A.Dodgers3 SanDiego3,SanFrancisco2 Interleague St.Louis3,ChicagoWhiteSox2 FRIDAYSGAMES AmericanLeague ClevelandatN.Y.Yankees,7:05p.m. TorontoatTampaBay,7:10p.m. BostonatTexas,8:05p.m. MinnesotaatChi.WhiteSox,8:10p.m. DetroitatKansasCity,8:15p.m. BaltimoreatOakland,10:05p.m. L.A.AngelsatSeattle,10:10p.m. NationalLeague PhiladelphiaatWashington,7:05p.m. ColoradoatN.Y.Mets,7:10p.m. MiamiatCincinnati,7:10p.m. SanFranciscoatAtlanta,7:35p.m. PittsburghatMilwaukee,8:10p.m. ChicagoCubsatSt.Louis,8:15p.m. L.A.Dodgersvs.SanDiego,9:10p.m. Interleague HoustonatArizona,9:40p.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. MMachadoBal291121541.366 BettsBos26963235.365 AltuveHou311221742.344 JMartinezBos281081837.343 DGordonSea281151839.339 LowrieOak291191440.336 GregoriusNYY291022534.333 CabreraDet25891329.326 PillarTor301112136.324 MSmithTB2687928.322 NATIONALLEAGUE PlayerGABRHPct. CabreraNYM261042035.337 OHerreraPhi281041635.337 PhamStL27942331.330 FFreemanAtl281072034.318 RFlahertyAtl25831126.313 WinkerCin2783926.313 CervelliPit24801025.312 DickersonPit271031732.311 SCastroMia291131535.310 ArenadoCol26911328.308 GrandalLAD25911628.308 ThroughMay1

PAGE 33

The Sun / Thursday, May 3, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 17 9 .654 „ Tampa (Yankees) 15 11 .577 2 Lakeland (Tigers) 12 14 .462 5 Clearwater (Phillies) 10 16 .385 7 Dunedin (Blue Jays) 9 16 .360 7 Florida (Braves) 9 17 .346 8 South Division W L Pct. GB Jupiter (Marlins) 19 7 .731 „ Bradenton (Pirates) 15 11 .577 4 Palm Beach (Cardinals) 14 12 .538 5 Fort Myers (Twins) 12 14 .462 7 Charlotte (Rays) 12 14 .462 7 St. Lucie (Mets) 11 14 .440 7 Wednesdays Games Clearwater 7, Lakeland 5 Fort Myers 5, Tampa 0 Jupiter 3, Daytona 2, 11 innings Bradenton 6, Dunedin 3 Palm Beach 6, Florida 3 Charlotte 13, St. Lucie 3 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. Fridays Games Dunedin at Clearwater, 6:15 p.m. St. Lucie at Palm Beach, 6:30 p.m. Tampa at Florida, 6:31 p.m. Bradenton at Charlotte, 6:35 p.m. Jupiter at Fort Myers, 7 p.m. Lakeland at Daytona, 7:05 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 1, TORONTO 0Tuesday: Cleveland 113, Toronto 112, OT Today: Cleveland at Toronto, 6 p.m. Saturday: Toronto at Cleveland, 8:30 p.m. Monday: 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 0April 30: Boston 117, Philadelphia 101 Today: Philadelphia at Boston, 8:30 p.m. Saturday: Boston at Philadelphia, 5 p.m. Monday: 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 2, NEW ORLEANS 0April 28: Golden State 123, New Orleans 101 Tuesday: Golden State 121, New Orleans 116 Friday: Golden State at New Orleans, 8 p.m. Sunday: 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 Wednesday: Utah at Houston, late 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 Washington -119 Pittsburgh +109 at New York -105 Atlanta -105 at Arizona -119 Los Angeles +109American Leagueat Houston -127 New York +117 at Kansas City -110 Detroit +100 Boston -139 at Texas +129 at Chicago -106 Minnesota -104 at Los Angeles Off Baltimore Off Oakland -120 at Seattle +110 at Cleveland (G1) -200 Toronto +180 at Cleveland (G2) Off Toronto Off NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 4 206 at Boston at Toronto 6 212 ClevelandFridayGolden State 4 230 at New OrlnsNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -156 Washington +146 at Winnipeg -136 Nashville +126 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed LHP Eduardo Rodriguez on the family medical leave list. Reinstated RHP Joe Kelly from suspension. Recalled RHP Marcus Walden from Pawtucket (IL). CLEVELAND INDIANS „ Designated RHP Matt Belisle for assignment. Selected the contract of RHP Ben Taylor from Columbus (IL). MINNESOTA TWINS „ Designated LHP Dietrich Enns for assignment. Optioned RHP John Curtiss to Rochester (IL). NEW YORK YANKEES „ Placed LHP Jordan Montgomery on the 10-day DL. Reinstated OF Clint Frazier from the 7-day DL and optioned him to Scranton/Wilkes-Barre (IL). Selected the contract of RHP David Hale from Scranton/ Wilkes-Barre. Transferred OF Jacoby Ellsbury to the 60-day DL. OAKLAND ATHLETICS „ Optioned RHP Emilio Pagan to Nashville (PCL). Selected the contract of LHP Brett Anderson from Nashville. TEXAS RANGERS „ Placed RHP Chris Martin on the 10-day DL, retroactive to May 1. Recalled RHP Nick Gardewine from Round Rock (PCL). Claimed C Carlos Perez off waivers from Atlanta. Transferred SS Elvis Andrus to the 60-day DL.National LeagueATLANTA BRAVES „ Signed OF Peter Bourjos to a minor league contract. MIAMI MARLINS „ Optioned SS JT Riddle to New Orleans (PCL). Assigned C Tomas Telis outright to New Orleans. MILWAUKEE BREWERS „ Designated RHP Oliver Drake for assignment. Selected the contract of LHP Wade Miley from Biloxi (SL). Signed RHP Paolo Espino to a minor league contract and assigned him to extended spring training. SAN FRANCISCO GIANTS „ Optioned OF Austin Slater to Sacramento (PCL). Reinstated LHP Will Smith from the 10-day DL.American AssociationCHICAGO DOGS „ Traded INF Tony Thomas to Wichita to complete an earlier trade. CLEBURNE RAILROADERS „ Signed RHP Jared Mortensen. ST. PAUL SAINTS „ Signed RHP Tom Wilhelmsen. WICHITA WINGNUTS „ Signed RHP Seth Harvey. WINNIPEG GOLDEYES „ Signed RHP Brandon Bingel.Atlantic LeagueSUGAR LAND SKEETERS „ Announced the contract of Paco Rodriguez was purchased by the Minnesota Twins.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Named J.B. Bickerstaff coach.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Traded TE Randall Telfer to Kansas City for DE Dadi Nicolas. Claimed LB Jermaine Grace off waivers from Indianapolis. JACKSONVILLE JAGUARS „ Declined to exercise the “ fth-year option on DE Dante Fowler. NEW YORK GIANTS „ Signed DT A.J. Francis and QB Alex Tanney. PITTSBURGH STEELERS „ Placed LB Ryan Shazier on injured reserve. TENNESSEE TITANS „ Waived S Denzel Johnson. Agreed to terms with S Kendrick Lewis. WASHINGTON REDSKINS „ Signed S Quin Blanding, RB Martez Carter, WR Simmie Cobbs Jr., LB Jerod Fernandez, WR Shay Fields, TE Matt Flanagan, WR Mikah Holder, CB Danny Johnson, OT Timon Parris, WR DeMornay Pierson-El, WR Cam Sims, CB Ranthony Texada and FB Elijah Wellman.Canadian Football LeagueEDMONTON ESKIMOS „ Acquired Hamiltons 2018 second(No. 10) and third-round (No. 20) draft picks for their 2018 “ rst(No. 6) and “ fthround (No. 37) draft picks. WINNIPEG BLUE BOMBERS „ Traded their 2018 “ rst(No. 7) and second-round (No. 16) draft picks to the B.C. Lions for a 2019 “ rst-round draft pick and a 2018 second-round (No. 12) draft pick.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Re-signed D Casey Nelson to a two-year contract. COLORADO AVALANCHE „ Signed G Pavel Francouz to a one-year contract. MINNESOTA WILD „ Signed F Dmitry Sokolov to a three-year, entry-level contract. NEW YORK RANGERS „ Agreed to terms with F Michael Lindqvist. WASHINGTON CAPITALS „ Signed F Axel Jonsson-Fjallby to a three-year, entry-level contract. Signed F Juuso Ikonen to a two-year, two-way contract.MOTORSPORTSNASCAR „ Suspended driver Spencer Gallagher inde“ nitely for violating its substance-abuse policy.SOCCERMajor League SoccerLOS ANGELES FC „ Signed F Adama Diomande from Hull City (Championship-England). MINNESOTA UNITED „ Traded M Sam Nicholson and an international roster spot to Colorado for D Eric Miller and general allocation money. NEW ENGLAND REVOLUTION „ Traded F Lee Nguyen to Los Angeles FC for general and targeted allocation money.COLLEGESNEW MEXICO „ Announced womens basketball G/F Najala Howell is transferring from UTEP. NORTHWESTERN „ Announced graduate mens basketball G Ryan Taylor is transferring from Evansville. ST. DILBERT „ Announced it will add mens volleyball as an intercollegiate varsity sport for the 2019-20 school year. SIENA „ Named Jamion Christian mens basketball coach. WAKE FOREST „ Announced graduate mens basketball F Ikenna Smart is transferring from Buffalo.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 April 29: 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, TBDTAMPA BAY 2, BOSTON 1April 28: Boston 6, Tampa Bay 2April 30: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay 4, Boston 1Friday: 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, TBDLIGHTNING 4, BRUINS 1TAMPA BAY 3 0 1 „ 4 BOSTON 1 0 0 „ 1 First Period„1, Tampa Bay, Palat 3 (Johnson, Stralman), 1:47. 2, Tampa Bay, Palat 4 (Hedman, Girardi), 3:19. 3, Boston, Bergeron 4 (Pastrnak, Ric.Nash), 14:12 (pp). 4, Tampa Bay, Cirelli 1 (Gourde, McDonagh), 16:43. Penalties„Ril.Nash, BOS, (interference), 6:04; McAvoy, BOS, (roughing), 10:39; Stralman, TB, (tripping), 13:43. Second Period„None. Penalties„Krug, BOS, (holding), 11:58; Backes, BOS, (boarding), 15:12; Paquette, TB, (instigator), 15:12; Paquette, TB, Major (“ ghting), 15:12; Backes, BOS, Major (“ ghting), 15:12; Paquette, TB, Misconduct (misconduct), 15:12; Marchand, BOS, (slashing), 15:57. Third Period„5, Tampa Bay, Stamkos 2 (J.Miller, Hedman), 19:18 (pp). Penalties„ Krug, BOS, (tripping), 18:31; Marchand, BOS, Misconduct (misconduct), 19:18. Shots on Goal„Tampa Bay 19-11-7„37. Boston 14-8-7„29. Power -play opportunities„Tampa Bay 1 of 5; Boston 1 of 1. Goalies„Tampa Bay, Vasilevskiy 6-2 (29 shots-28 saves). Boston, Rask 5-5 (36-33). A„17,565 (17,565). T„2:38. Referees„Marc Joannette, Wes McCauley. Linesmen„Derek Amell, Mark Shewchyk.WESTERN CONFERENCE WINNIPEG 2, NASHVILLE 1April 27: Winnipeg 4, Nashville 1April 29: Nashville 5, Winnipeg 4, 2OT Tuesday: Winnipeg 7, Nashville 4 Today: 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 0April 28: San Jose 4, Vegas 3, 2OT April 30: Vegas 4, San Jose 3, OT Wednesday: Vegas at San Jose, late 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 GLANCEDivision 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-Monday, May 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 2, Fort Wayne 1 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 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-Saturda y, Ma y 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 144th 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 OPENWednesday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundMartin Klizan, Slovakia, def. Mirza Basic, BosniaHerzegovina, 4-6, 6-3, 7-5. Jan-Lennard Struff, Germany, def. Yannick Maden, Germany, 6-3, 3-6, 6-3. Chung Hyeon (4), South Korea, def. Matthias Bachinger, Germany, 6-1, 6-1. Alexander Zverev (1), Germany, def. Yannick Hanfmann, Germany, 6-7 (12), 6-4, 6-2.Mens Doubles First RoundMax Mirnyi, Belarus, and Philipp Oswald (4), Austria, def. Daniel Masur and Rudolf Molleker, Germany, 3-6, 7-5, 10-6. Ivo Karlovic, Croatia, and Nenad Zimonjic, Serbia, def. Sander Gille and Joran Vliegen, Belgium, 6-7 (4), 6-4, 10-8. Tim Puetz and Jan-Lennard Struff, Germany, def. N.Sriram Balaji and Vishnu Vardhan, India, 7-5, 6-7 (5), 10-5.Quarter“ nalsNikola Mektic, Croatia, and Alexander Peya (3), Austria, def. Kevin Krawietz and Maximilian Marterer, Germany, 7-5, 6-4.MILLENNIUM ESTORIL (PORTUGAL) OPENWednesday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundKyle Edmund (3), Britain, def. Alex de Minaur, Australia, 6-2, 7-5. Joao Sousa, Portugal, def. Pedro Sousa, Portugal, 4-6, 7-6 (1), 7-5. Frances Tiafoe, United States, def. Gilles Muller (4), Luxembourg, 6-4, 7-5. Simone Bolelli, Italy, def. Federico Delbonis, Argentina, 3-6, 7-5, 6-2.Mens Doubles First RoundJohn Peers, Australia, and Jean-Julien Rojer, Netherlands, def. Guillermo Duran and Andres Molteni, Argentina, 6-2, 7-6 (2). Wesley Koolhof, Netherlands, and Artem Sitak, New Zealand, def. Marc Lopez and David Marrero (3), Spain, 6-7 (5), 6-4, 10-3. Robin Haase and Matwe Middelkoop, Netherlands, def. Marcelo Demoliner, Brazil, and Santiago Gonzalez (4), Mexico, 6-4, 6-4. Jonathan Eysseric, France, and Joe Salisbury, Britain, def. Sander Arends, Netherlands, and Adil Shamasdin, Canada, 6-3, 3-6, 10-6. Leonardo Mayer, Argentina, and Joao Sousa, Portugal, def. Ariel Behar, Uruguay, and Miguel Angel Reyes-Varel, Mexico, 6-4, 7-6 (4).TEB BNP PARIBAS ISTANBUL OPENWednesday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles Second RoundLaslo Djere, Serbia, def. Andrea Seppi (3), Italy, 6-3, 6-7 (4), 6-3. Taro Daniel, Japan, def. Aljaz Bedene (4), Slovenia, 6-2, 6-2. Rogerio Dutra Silva, Brazil, def. Viktor Troicki (6), Serbia, 6-2, 6-3. Paolo Lorenzi (5), Italy, def. Marco Trungelliti, Argentina, 6-2, 7-6 (5).Doubles First RoundDominic Inglot, Britan, and Robert Lindstedt, Sweden, def. Roman Jebavy, Czech Republic, and Florin Mergea, Romania, 7-6 (4), 6-1. Jamie Cerretani, United States, and Daniel Nestor, Canada, def. Daniele Bracciali, Italy, and Malek Jaziri, Tunisia, 6-4, 6-2. Denys Molchanov, Ukraine, and Franko Skugor, Broatia, def. Andre Begemann, Germany, and Antonio Sancic, Croatia, 6-1, 7-6 (10). Ben McLachlan, Japan, and Nicholas Monroe (1), United States, def. Tuna Altuna and Anil Yuksel, Turkey, 6-2, 6-3.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMWednesday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundSara Errani, Italy, def. Johanna Larsson, Sweden, 6-3, 6-0. Aleksandra Krunic (7), Serbia, def. Sara Sorribes Tormo, Spain, 6-3, 6-1. Elise Mertens (1), Belgium, def. Laura Siegemund, Germany, 6-7 (5), 6-0, 3-1 retired. Ajla Tomljanovic, Australia, def. Kirsten Flipkens, Belgium, 6-3, 6-2. Jana Fett, Croatia, def. Magdalena Frech, Poland, 6-2, 6-4. Hsieh Su-wei (8), Taiwan, def. Tamara Zidansek, Slovenia, 6-7 (6), 6-3, 6-3. Paula Badosa Gibert, Spain, def. Polona Hercog, Slovenia, 6-7 (5), 6-1, 6-2. Katarina Zavatska, Ukraine, def. Alexandra Dulgheru, Romania, 7-5, 2-6, 6-4.Womens Doubles Quarter“ nalsAnna Blinkova, Russia, and Raluca Olaru, Romania, def. Darija Jurak, Croatia, and Jessica Moore, Australia, 7-5, 6-7 (5), 13-11. Georgina Garcia Perez, Spain, and Fanny Stollar, Hungary, def. Monique Adamczak, Australia, and Xenia Knoll (3), Switzerland, 6-3, 1-6, 10-7. Rebecca Peterson, Sweden, and Sara Sorribes Tormo, Spain, def. Alicja Rosolska, Poland, and Abigail Spears (2), United States, 6-4, 1-6, 10-6. Lizette Cabrera, Australia, and Jana Fett, Croatia, def. Barbora Krejcikova, Czech Republic, and Anna Smith (1), Britain, 7-5, 6-2.J&T BANKA PRAGUE OPENWednesday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Second RoundPetra Kvitova (2), Czech Republic, def. Natalia Vikhlyantseva, Russia, 6-3, 6-1. Camila Giorgi, Italy, def. Tamara Korpatsch, Germany, 6-4, 6-2. Mihaela Buzarnescu (7), Romania, def. Antonia Lottner, Germany, 6-0, 7-6 (7). Katerina Siniakova (8), Czech Republic, def. Ekaterina Alexandrova, Russia, 6-4, 3-6, 6-3. Zhang Shuai (6), China, def. Elena-Gabriela Ruse, Romania, 6-4, 6-4. Sam Stosur, Australia, def. Denisa Allertova, Czech Republic, 6-4, 6-4. Jasmine Paolini, Italy, def. Anna Karolina Schmiedlova, Slovakia, 6-4, 6-1. Kristyna Pliskova, Czech Republic, def. Wang Qiang, China, 6-2, 7-6 (3).Womens Doubles Quarter“ nalsBarbora Stefkova and Barbora Strycova, Czech Republic, def. Priscilla Hon, Australia, and Yana Sizikova, Russia, 6-3, 6-3. Mihaela Buzarnescu, Romania, and Lidziya Marozava, Belarus, def. Desirae K rawcz ak, United States, and Giuliana Olmos, Mexico, 6-4, 3-6, 10-8. Nicole Melichar, United States, and Kveta Peschke (3), Czech Republic, def. Viktoria Kuzmova, Slovakia, and Elena-Gabriela Ruse, Romania, 6-1, 6-0. Andrea Sestini Hlavackhova and Renata Voracova (1), Czech Republic, def. Misaki Doi, Japan, and Cornelia Lister, Sweden, 6-7 (5), 7-5, 10-5.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 tieFriday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, lateSaturday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 aggregateWednesdayRoma (Italy) 4, Liverpool (England) 2, Liverpool advanced on 7-6 aggregateCHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 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 RACINGUPCOMING RACESAll Times EasternNASCAR MONSTER ENERGY CUP AAA DRIVE FOR AUTISM 400Site: Dover International Speedway Schedule: Friday, practice, 10:35 p.m. (FS1), qualifying, 3:20 p.m. (FS1); Saturday, practice, 9:30 a.m. & 12 p.m. (FS1); Sunday, race, 2 p.m., FS1 Track: Dover, Delaware (oval, 1 mile). Race distance: 400 miles, 400 laps. Last year: Jimmie Johnson won despite starting 14th. Last race: Joey Logano snapped Kyle Buschs three-race winning streak. Fast facts: Busch was the fourth driver to win three races in a row since 2000. But Jimmie Johnson remains the only one to win four consecutive events, which he did in his championship season of 2007. ...Logano, who entered last weekend second to Busch in the standings, cut Buschs lead from 56 to 30 points. Kevin Harvick is third, 81 points behind Busch, followed by Clint Bowyer (112 points back). ...NASCAR announced on Friday that it bought the Automobile Racing Club of America (ARCA) series. The pair had previously shared a relationship dating back over 60 years. Next race: May 12, Kansas Speedway, Kansas City, Kansas. Online: http://www.nascar.comXFINITY ONEMAIN FINANCIAL 200Site: Dover Schedule: Friday, practice, 9:35 a.m. and 2:35 p.m. (FS1); Saturday, qualifying, 10:35 a.m. (FS1), race, 1:30 p.m., FS1. Track: Dover International Speedway Race distance: 200 miles, 200 laps. Last year: Kyle Larson won both the pole and the race. Last race: Spencer Gallagher took home his “ rst checkered ” ag at Talladega. Fast facts: Gallagher led just one lap at Talladega „ and it was the only lap he has ever led in 49 series starts. But he became the ninth different winner in nine races this season. ...Elliott Sadler took home his second straight Dash 4 Cash prize and extended his series lead over Tyler Reddick to 40 points. ...Sadler, Gallagher, Brandon Jones and Justin Allgaier will be the four drivers poised for the “ nal Dash 4 Cash purse of $100,000 this weekend. Next race: Alsco 300, May 26, Charlotte Motor Speedway, Charlotte, North Carolina. Online: http://www.nascar.comCAMPING WORLD TRUCK JEGS 200Site: Dover Schedule: Thursday, practice, 2:05 p.m. and 4:05 p.m.; Friday, qualifying, 1:05 p.m. (FS1), race, 5 p.m., FS1. Track: Dover International Speedway Race distance: 200 miles, 200 laps. Last year: Johnny Sauter held off Kaz Grala and Grant En“ nger. Last race: John Hunter Nemechek won at Martinsville on March 26. Fast facts: After nearly two months off, the truck series resumes this weekend in Delaware. Sauter is in “ rst place, 29 points ahead of En“ nger. Brett Mof“ tt is third, followed by Ben Rhodes and Noah Gragson. ...Series regulars have won three of the “ rst four races so far this season. Kyle Busch won in Las Vegas on March 2. ...Only one driver, Busch in 2014, has won at Dover from the pole since 2002. Next race: May 11, Kansas Speedway. Online: http://www.nascar.comVERIZON INDYCARLast race: Josef Newgarden won the Grand Prix in Birmingham, Alabama, from the pole. Next race: IndyCar Grand Prix, May 12, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: http://www.indycar.comFORMULA ONELast race: Lewis Hamilton won his “ rst race of the season in Azerbaijan. Next race: Spanish Grand Prix, May 13, Barcelona Circuit, Barcelona. Online: http://www.formula1.comNHRA MELLO YELLO DRAG RACING SOUTHERN NATIONALSSite: Commerce, Georgia Schedule: Friday, qualifying, 4:15 & 7:30 p.m.; Saturday, qualifying, 12 & 3:30 p.m.; Sunday, “ nals, 3:55 p.m. Track: Atlanta Dragway Last year: Steve Torrence came out on top in Top Fuel. Last week: Torrence won for the third time this season in Charlotte. Fast facts: Ron Capps (Funny Car), Bo Butner (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won last year in Atlanta. ...Three-time world champion Antron Brown is winless in six events so far in 2018. He has 49 career wins in Top Fuel and 16 in Pro Stock Motorcycle. ...Star Tony Schumacher is still looking for his “ rst career victory in Atlanta. Next race: Heartland Nationals, May 18-20, Heartland Motorsports Park, Topeka, Kansas. Online: http://www.nhra.comOTHER RACESWORLD OF OUTLAWS: Friday, Lake Ozarks Speedway, Lake of the Ozarks, Missouri; Saturday, Twister Showdown, Salina Highbanks Speedway, Salina, Oklahoma. Online: http://www.woosprint.comNASCAR 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, 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.

PAGE 34

By BETH HARRISAssociated PressLOUISVILLE, Ky. „ Bob Baffert is back at the Kentucky Derby with early favorite Justify after watching the race from his sofa in Southern California last year. The Hall of Fame trainers ability to produce Derby contenders year after year is an enviable feat and why his absence a year ago stood out. It was just his second since 2009 and occurred because his lone candidate got hurt. Baffert will saddle Justify and 30-1 shot Solomini in Saturdays Derby. Justify is one of the greenest colts Baffert has brought to Churchill Downs. Hes won all three of his starts by a combined 19 lengths. If Justify wins, hed be the first to do so since Apollo in 1882 without racing as a 2-year-old. The thing about the Kentucky Derby, you have to have the right horse. It just happens. You cant force it,Ž Baffert said. All of a sudden, you have good horses and youre there. So Ive been really fortunate to have some really good horses.Ž Bafferts four victories are tied for second-most in Derby history. Hes finished second three times, too, including in 2012 with Bodemeister, also the last time he had two starters in the same year. Like Justify, Bodemeister didnt race as a 2-year-old. He set a blistering pace and led the Derby until the final 150 yards when Ill Have Another overtook him to win by 1 lengths. Magnum Moon, the 6-1 third choice, also is unbeaten and didnt run as a 2-year-old. Its going to happen,Ž Baffert said, referring to the curse being broken. Whether it happens this year or whatever, but it will happen because Bodemeister almost got away with it. But I dont really worry about that.Ž Baffert almost had a third starter this year until McKinzie developed a hind end issue that knocked him off the Derby trail. When McKinzie got hurt, I wanted to throw up,Ž he said. I really think McKinzie would probably be second choice here. Wed really have a 1-2 here.Ž Justify cleared the biggest pre-Derby hurdle by drawing the No. 7 post. Jockey Mike Smith can use the colts early speed to position him well for the long run to the chaotic first turn. Solomini ended up in the No. 17 post; no horse has ever won from there. Baffert turned 65 in January, making him eligible for Medicare and retirement at most other jobs. However, he entertains no such thoughts. I work hard at it. I just dont give up,Ž the white-haired trainer said. Im constantly meeting people. Theyre sending me horses. If you dont have success, youre not going to get those opportunities.Ž After a successful run in the quarterhorse ranks, Baffert switched to thoroughbreds. He started with one horse. After 25 years, Im finally getting horses that I dont have to buy,Ž he said. The big guys are sending me horses.Ž None was bigger than American Pharoah in 2015. The colt swept the Derby, Preakness and Belmont to become racings first Triple Crown winner in 37 years. Baffert has compared Justify to American Pharoah, citing the colts imposing physical presence and big stride. Still, Justify has yet to encounter the kind of traffic the Derbys 20-horse stampede creates and the talent as hell run against on Saturday. Id rather have a really talented horse than one whos seasoned and just on par with the rest of them,Ž Baffert said. Early on, Baffert knew Justify had the goods. The first time I worked him at Santa Anita, I knew he was a really good horse,Ž he said. The track was really deep that morning, and he went around there effortlessly. His first race, he ran incredibly and showed ho w special he was.Ž That kind of intuition is what separates Baffert from his rivals, fellow Hall of Famer trainer D. Wayne Lukas said. Bobs got a great feel for it,Ž he said. Page 6 SP www.yoursun.com Thursday, May 3, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720581Golf 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 PHOTOTrainer Bob Baffert watches a morning workout at Churchill Downs Tuesday in Louisville, Ky. AP PHOTOKentucky Derby entrant Justify runs during a morning workout at Churchill Downs Wednesday in Louisville, Ky. HORSE RACING: Kentucky DerbyBa ert back at Kentucky Derby with another favorite AP PHOTOTiger Woods chips to the 10th hole during the pro-am of the Wells Fargo Championship at Quail Hollow Club Wednesday in Charlotte, N.C. By DOUG FERGUSONAssociated PressCHARLOTTE, N.C. „ Tiger Woods spent three months working toward one week in April. The Masters has come and gone. Woods took a small step back at Augusta National when he misfired with his iron play, didnt break par until the final round and tied for 32nd. He finished 16 shots back, his widest distance from the lead in 19 appearances at the Masters. It was a big step forward for Patrick Reed, who slept three hours after winning his first major, woke up at 5 a.m. because he couldnt sleep and responded to 155 text messages and about 180 emails. Every one,Ž he said with a big smile. This is no time to rest. Golf shifts into overdrive starting Thursday with the Wells Fargo Championship at Quail Hollow, a course that hosted the PGA Championship last summer and boasts enough star players to make it feel like the next best thing to a major. The Players Championship is the following week. Three major championships, starting with the U.S. Open at Shinnecock Hills, are played in a nine-week span. Building toward next week,Ž Woods said. Hopefully, I can have everything peak for this week and next week, but mainly next week. And after that, its getting ready for Shinnecock.Ž Woods put a new set of irons in his bag for Quail Hollow, and in some respects, the course feels new. He hasnt played the Wells Fargo Championship since 2012, and while he won in 2007, he has missed the cut the last two times he played. Its the only golf course where he has missed the 36-hole cut twice. Since then, and mainly for the PGA Championship, Quail Hollow combined the opening two holes into one long par 4 and built two new holes on the front nine. Since the last time he played, the 16th hole has been overhauled so that the green sits by the water. The golf course is much harder than it used to be, thats for sure,Ž Woods said after his pro-am round Wednesday. Its longer, but its also more difficult.Ž Woods wasnt sure what to make of the Masters except that his irons were off. He had been building toward April, a phrase he used on more than one occasion from the onset of his return following a fourth back surgery. He was in the hunt on the front nine of the final round at the Honda Classic and came within one shot of a playoff at the Valspar Championship. He was one shot out of the lead with three holes to play at Bay Hill until hitting his tee shot out-ofbounds. And then he never featured at Augusta National. I didnt hit my irons very good,Ž Woods said. If I did hit a green, I hit it above the hole, I hit it in the wrong spot. I had defensive putts for most of the days. I needed to be more precise and I wasnt. Still need to continue to work on it and try to get sharp, and hopefully this will be a good week.Ž Woods said he put his golf clubs in the closet for 10 days after the Masters, did some moderate weightlifting while staying flexible and then went back to work on his golf muscles and the speed of his swing. And I got them all back,Ž he said. Reed returned last wee k at the Zurich Classic, a team event he played with Patrick Cantlay, and tied for seventh. He was in awe of the green jacket, which he wore during a media tour in New York, to a Houston Astros game and even to fast-food restaurant.Woods ready to return to work at Quail HollowGOLF: Wells Fargo Championship By ANNE M. PETERSONAssociated PressLos Angeles FC has acted quickly to condemn a homophobic chant, pledging to expel anyone who uses it from the teams new downtown stadium. But the slur in question has been plaguing international soccer for quite a while now. The derogatory Spanish word could be heard on the television broadcast of last weekends game between LAFC and the Seattle Sounders during goal kicks. The game was the first at Banc of California Stadium. The teams LGBT supporters group, LAFC Pride Republic, called on club officials and the 3252 supporters group to take a strong stand against the chants. They did. The offensive goal kick chant is wrong and not what we are about. We ask that all of our fans and supporters work to hold each other accountable to eliminate this from Banc of California Stadium,Ž LAFC President Tom Penn and 3252 President Josef Zacher said in a joint statement. Last season, after similar chants were heard at Atlanta Uniteds debut MLS game, the club was also quick to issue a condemnation. Similar chants have been heard throughout the years, including during a 2016 rivalry game between the LA Galaxy and the San Jose Earthquakes. That same season, Chicago general manger Nelson Rodriguez took a bold stand against the chant, addressing fans following a performance of the national anthem by the citys Gay Mens Chorus. An inappropriate and offensive chant has been used by some of our fans,Ž Rodriguez said. It is unbecoming and certainly not reflective of the great city that we live in, and the best fans in Major League Soccer.ŽSOCCER: MLSLAFC quickly acts after homophobic chant Associated PressThe first episode of Being Serena,Ž a fivepart documentary series on HBO about Serena Williams, closes with the tennis great in a hospital bed, about to have a C-section. Just before the screen fades, a voiceover from Williams is heard: I was terrified. And it was a whole new kind of fear. Tennis? I dont think it ever felt so far away. And I dont think my life ever felt so unsure.Ž That is just one example of the images and words that show vulnerability the world is not accustomed to seeing „ or hearing „ from the owner of 23 Grand Slam singles championships, someone whose on-court game is built, at least in part, on intimidating power. Being Serena,Ž airing on Wednesday nights starting this week, offers viewers a chance to feel as if they are getting to know the athlete better. There is the footage, including in the delivery room when Williams gave birth to her daughter on Sept. 1. And there are interviews, including with Williams; her husband, Reddit cofounder Alex Ohanian; her tennis-playing sister, Venus; another sibling; their mother; and Williams agent, Jill Smoller.TENNIS: Serena Williams V iewers see vulnerable Serena in 5-part TV seriesWright also caught up with Hall of Famer Dikembe Mutombo before he was called on stage. The perks of a championship keep rolling for Wright and the Wildcats in a month jammed with activities since they beat Michigan to win the programs third title Wright even met Pope Francis last month at the Vatican and presented him with a basketball signed by the team. Probably the most moving and inspirational experience (my wife) and I have ever had,Ž Wright told The Associated Press. You could just sense that God was with him. It was really moving.Ž Take that, Sister Jean! Like any good coach with a smart game plan, Wright prepared to speak in Italian to the Pope: Grazie, Santo Padre. Coraggio.Ž (Loosely translated: Thank you, Holy Father. Stay strong). When I handed him the ball, he said in perfect English, Do you want me to sign this? I choked,Ž Wright said, laughing. I said, This is a gift! He said: Oh, thank you. Thank you. Everyone said to me to speak to him in Italian. Thats why in the pictures you see, were laughing.Ž Wright will stay longer at another Catholic institution „ hell start his 18th season at Villanova after rebuffing requests from NBA teams to talk to him about coaching vacancies. The 56-year-old Wright has long been one of the hottest names attached to marqueeprogram or NBA openings but has never really considered leaving the Wildcats. Depending on who the guy is, Ill say, Im honored, Im humbled, Id love to work with you, but I love my job,Ž Wright said. Its always that sim p le.ŽWRIGHTFrom Page 1

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 422 12.15 +35.0AAR AIR .30 .7 25 45.91 33.17 99 43.41 +10.5ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1505 23.38 -12.8ABM ABM .70 2.3 19 45.12 30.26 850 30.49 -19.2AES Corp AES .52 4.3 11 12.45 9.86 7816 12.19 +12.6AFLAC s AFL 1.04 2.3 14 46.19 36.41 6849 45.05 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 97 17.67 -7.0AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 4 25.67 +1.3AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 5 25.28 -.2tAGCO AGCO .60 1.0 26 75.95 60.33 1619 59.23 -17.1AH Belo AHC .32 6.0 ...dd 6.15 4.35 40 5.35 +11.5AK Steel AKS ... ... 20 7.04 4.00 16406 4.30 -24.0AMC Ent AMC .80 4.8 ...dd 30.10 10.80 917 16.50 +9.3AMCON DIT .72 .8 11 113.60 80.95 0 95.20 -2.7AMN Hlth AMN ... ... 26 68.20 34.71 483 66.45 +34.9ARC Docu ARC ... ... 14 4.84 2.04 117 2.17 -14.9ASA Gold ASA .04e .4 ...q 12.99 10.12 68 10.61 -6.3tAT&T Inc T 2.00f 6.2 12 39.80 32.36 40073 32.06 -17.5AT&T 66 n TBB ... ... ... 26.72 24.47 136 24.95 -4.4A10 Ntwks ATEN ... ... ...dd 8.88 5.63 153 6.27 -18.8AU Optron AUO .18e ... ... 5.35 3.62 1682 4.05 -2.6AVX Cp AVX .46 3.1 ...dd 20.22 14.51 284 15.02 -13.2AZZ Inc AZZ .68 1.5 25 58.65 40.00 135 43.95 -14.0Aarons AAN .12f .3 9 49.77 34.03 1076 40.81 +2.4AbbottLab ABT 1.12 1.9 26 64.60 42.88 4080 57.85 +1.4AbbVie ABBV 3.84f 3.8 18 125.86 64.61 7269 100.37 +3.8AberFitc ANF .80 3.1 ...dd 29.20 8.81 2387 25.88 +48.5tAbdAsPac FAX .42 9.2 ...q 5.29 4.56 528 4.57 -6.4AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 46 6.03 -5.3AbdnChile CH .58e 6.5 ...q 9.64 6.93 262 8.97 +.4AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 12 8.56 -2.9AbdEMSmC 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 30 8.98 -.4AbdnLatA 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 4.5 20 30.63 21.34 1012 23.78 -13.1Accenture ACN 2.66 1.8 26 165.58 119.10 1505 150.71 -1.6AccoBrds ACCO .24 2.0 20 13.98 10.35 567 11.85 -2.9AcmeU ACU .44 2.0 20 29.40 19.00 1 21.50 -8.1AcornInt rs ATV ... ... ... 28.50 9.33 1 26.20 +48.5ActiniumP ATNM ... ... ...dd 1.50 .33 709 .35 -46.7Act 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 2 21.21 -.8Actuant ATU .04 .2 72 27.95 21.50 584 23.05 -8.9Acuity AYI .52 .5 13 208.83 110.67 1066 113.02 -35.8Acushnet n GOLF ... ... ... 24.70 15.16 291 24.45 +16.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 102 14.83 -1.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 39 19.58 -1.3AdmRsc AE .88 1.8 ...dd 50.59 32.80 9 47.90 +10.1Adecaogro AGRO ... ... ... 11.92 7.22 533 7.58 -26.7Adient n ADNT 1.10 1.8 ... 86.42 57.40 1229 61.98 -21.2AdtalemGl ATGE .36 .8 18 50.15 30.15 581 47.55 +13.1AdvAuto AAP .24 .2 22 151.72 78.81 1113 115.90 +16.3AdvDisp n ADSW ... ... ... 25.71 20.94 216 22.22 -7.2AdvDrainS WMS .28 1.1 21 28.15 17.90 162 24.85 +4.2Advansx n ASIX ... ... ... 46.51 26.45 230 36.79 -12.6AdvOil&Gs AAV ... ... 6 7.35 2.70 142 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 63 15.18 -4.4AdvCCvII AGC .56 9.8 ...q 6.49 5.40 92 5.69 -5.0AdvClEnh LCM .84 10.5 ...q 8.90 7.73 41 7.99 -4.1AdSDorWr AADR .32e .6 ...q 64.00 45.81 10 57.82 -1.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.80 +1.8AdSNewT n FNG ... ... ... 24.13 19.60 7 20.58 -4.2AdvSh 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 3 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 30.46 -1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 9 67.13 -6.0AdvMeidll 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 0 52.41 -2.0AdvActBear HDGE ... ... ...q 9.21 7.43 387 8.46 +7.9Aecom ACM ... ... 11 39.90 30.15 764 34.43 -7.3AegeanMP ANW .08 2.5 8 10.80 1.75 3188 3.15 -26.7Aegon AEG .25e 3.5 ... 7.48 4.81 2447 7.09 +12.5Aegon cap AEH 1.59 6.2 ... 26.32 25.40 27 25.72 -.4Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.90 -.2Aegon t AEB .77 3.1 ... 25.44 23.55 2 24.61 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1465 52.33 -.5Aerocntry ACY ... ... 3 17.34 9.70 2 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 231 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.06 2266 26.09 -16.4Aetna AET 2.00 1.1 17 194.40 138.91 2361 176.75 -2.0AffilMgrs AMG 1.20 .7 13 216.99 148.81 895 161.09 -21.5Agilent A .60 .9 78 75.00 55.60 2061 65.91 -1.6Agnico g AEM .44 ... 40 51.86 37.35 1111 42.07 -8.9AgreeRlt ADC 2.08 4.2 23 53.65 43.74 143 48.96 -4.8Air Inds AIRI .60 40.2 ... 3.33 1.15 17 1.49 -11.7AirLease AL .40 1.0 5 50.70 34.42 581 41.90 -12.9AirProd APD 4.40f 2.7 24 175.17 140.78 1002 161.69 -1.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 331 19.98 -14.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 28 24.95 -6.1AlamoGp ALG .44f .4 29 120.58 81.67 50 110.80 -1.8AlamosGld AGI .02 .4 ... 8.58 4.83 2695 5.52 -15.2AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 3704 63.39 -13.8AlbnyIn AIN .68 1.2 45 68.85 45.80 116 58.85 -4.2Albemarle ALB 1.34f 1.4 21 144.99 86.75 1395 97.84 -23.5Alcoa Cp AA ... ... 49 62.35 29.55 3376 53.07 -1.5AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 215 22.80 -17.8Alexanders ALX 18.00 4.6 ... 437.35 332.98 10 387.87 -2.0AlexREE ARE 3.60 2.8 32 134.37 113.01 1038 127.57 -2.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 21 35.75 -3.4AlexcoR g AXU ... ... ... 1.85 1.10 149 1.50 -5.7AlgonPw n AQN .47 ... ... 11.34 9.51 125 9.87 -11.6Alibaba BABA ... ... 51 206.20 114.00 20584 181.45 +5.2Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 107 1.90 -48.2AllegCp Y ... ... ...cc 639.42 521.07 87 572.32 -4.0AllegTch ATI ... ... ...dd 30.25 14.54 1642 26.34 +9.1tAllegion ALLE .84 1.1 ... 89.81 75.44 2385 75.12 -5.6Allergan AGN 2.88f 1.9 9 256.80 142.81 2855 151.07 -7.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 329 77.37 +4.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 11 12.69 -6.6tAlliData ADS 2.28 1.1 13 278.33 201.49 671 199.25 -21.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 30 12.53 -6.5AlliOne rs AOI ... ... ...dd 30.70 9.85 206 20.95 +58.1AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 160 11.85 -7.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 336 27.00 +7.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1753 42.87 +.6AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 188 6.82 -3.0AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 288 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 152 12.68 -2.8AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 42 21.15 +.1Allz24Tgt n CBH ... ... ... 10.05 8.75 32 9.25 +1.7AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 34 22.63 +3.6AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 11 25.38 -.4AllisonTrn ALSN .60 1.5 18 45.69 32.93 1659 40.12 -6.8Allstate ALL 1.84f 2.0 14 105.36 83.11 4860 94.06 -10.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.08 -2.0Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 30 25.59 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 13 25.58 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 1 25.92 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 35 25.97 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 10 25.91 -2.6AllyFincl ALLY .52 2.0 11 31.29 18.11 2631 26.48 -9.2AlmadM n AAU ... ... ... 1.53 .71 45 .82 -20.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 8 29.68 -3.4AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 10 32.64 -1.2AlpMoIntQ IMOM ... ... ...q 33.00 25.58 5 29.75 -2.0AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 29.40 +2.8AlpArcVl n VMOT ... ... ... 31.39 24.70 5 28.68 -1.0AlphaPro APT ... ... 17 4.25 2.70 15 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 15 10.57 -2.1AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 149 6.41 -4.9AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 227 8.94 -5.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.46 -3.3AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 67.82 -2.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 6 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.79 +5.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 32.10 -7.6Alps RivDiv RFDA ... ... ... 33.92 27.47 6 31.38 -.9AlpRvrCare RFCI ... ... ... 25.70 23.78 6 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.26 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 34 30.85 -8.2AlpMedBrk SBIO ... ... ...q 37.20 24.10 35 34.71 +5.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 24 19.71 -4.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.66 -1.6AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 324 23.53 -7.4AlpAlerEn ENFR 1.35e 6.4 ...q 24.50 19.24 1 21.00 -9.0AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 21 28.35 -1.0AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 12 41.46 -.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 16 24.50 -2.6AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 133 43.34 -5.4AlpAlerMLP AMLP 1.35e 13.4 ...q 12.47 9.01 18110 10.05 -6.9Alteryx n AYX ... ... ... 39.21 16.66 502 33.00 +30.6tAltice n ATUS ... ... ...dd 35.29 17.25 2481 17.14 -19.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.85 -21.8AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 8099 55.69 -22.0AlumChina ACH ... ... ... 23.54 11.01 78 13.97 -22.1ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 6 18.00 -12.6AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 3 18.06 -17.4AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.65 -17.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 11 17.95 -12.6AmTrF pfE AFSIpE ... ... ... 26.09 14.80 2 21.33 -6.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.77 -4.3AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 11 23.76 -5.0AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 5 18.81 -15.2AmberRd AMBR ... ... ...dd 10.29 6.14 54 9.40 +28.1Ambev ABEV .05e .8 6 7.43 5.30 28087 6.35 -1.7Ameren AEE 1.83 3.1 21 64.89 51.89 803 58.38 -1.0Ameresco AMRC ... ... 19 13.20 5.25 222 11.30 +31.4AMovilL AMX .17e .9 13 19.91 14.96 3304 18.06 +5.3AmMovl A AMOV ... ... ... 19.87 14.91 2 17.89 +5.2AmAssets AAT 1.08f 3.3 21 41.69 30.62 265 33.03 -13.6AmAxle AXL ... ... 4 20.27 13.38 2395 14.81 -13.0AmCampus ACC 1.76 4.5 39 49.26 34.52 839 39.48 -3.8AEagleOut AEO .55f 2.7 18 22.03 10.23 3708 20.34 +8.2AEP AEP 2.48 3.6 18 78.07 63.32 2669 69.19 -6.0AEqInvLf AEL .24f .8 18 35.79 23.02 630 29.46 -4.1AmExp AXP 1.40 1.4 15 102.96 75.97 3382 97.63 -1.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 369 111.30 +2.5AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.57 -2.5AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 13 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1405 20.23 -7.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.42 -7.2AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.30 5 22.38 -11.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 22.55 -11.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 7186 54.84 -8.0AmLorain ALN ... ... ...dd .56 .14 193 .16 -9.1AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 224 11.35 -15.0AmrRlty ARL ... ... ...dd 21.57 7.00 5 19.00 +47.9AmRenAs n ARA ... ... ... 24.07 9.91 198 14.65 -15.8AmShrd AMS ... ... 11 4.50 2.25 26 2.40 -7.6AmStsWtr AWR 1.02 1.8 30 60.00 43.08 257 56.11 -3.1AmTower AMT 3.00f 2.2 40 155.28 125.24 2264 136.47 -4.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 67 21.45 +9.2AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 917 86.23 -5.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 109 42.84 -7.3Ameriprise AMP 3.60f 2.7 11 183.90 118.84 2193 132.99 -21.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 3436 92.18 +.4Ametek AME .36 .5 29 79.32 58.73 2735 70.15 -3.2AmiraNatF ANFI ... ... ... 7.05 3.64 79 3.73 -10.6Ampco AP ... ... ...dd 18.60 8.49 30 9.80 -21.0Amphenol APH .92f 1.1 34 93.62 71.37 1674 83.96 -4.4AmpioPhm AMPE ... ... ... 4.95 .38 429 2.77 -31.9AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.85 +1.8AmpDivOpt DIVO ... ... ... 30.56 25.82 2 27.99 -3.5AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 74 1.09 +7.9Amrep AXR ... ... 9 7.71 5.61 9 7.18 +2.3Anadarko APC 1.00f 1.5 76 68.18 39.96 5862 65.57 +22.2Anadrk 18 AEUA 3.75 11.9 ... 48.28 28.60 71 31.50 -9.1Andeavor ANDV 2.36 1.7 49 144.08 80.46 4617 138.58 +21.2AndeavLog ANDX 4.42f 10.3 22 55.21 41.27 942 42.77 -7.4Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 5078 9.16 -10.1tABInBev BUD 3.19e 3.4 23 126.50 96.14 6471 94.68 -15.1Anixter AXE ... ... 13 88.85 58.13 277 60.10 -20.9Annaly NLY 1.20 11.7 12 12.73 10.00 8176 10.28 -13.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 4 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.32 -.2Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 68 23.97 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 56 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 419 17.58 -10.9AnteroMid AM 1.56f 5.9 20 35.55 24.20 342 26.42 -9.0AnteroRes AR 1.00 5.2 40 22.68 16.31 2352 19.08 +.4Anthem ANTM 3.00 1.3 15 267.95 174.96 1671 229.18 +1.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.7 10 6.35 4.55 473 4.71 -13.4Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 26.09 -1.3Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.06 -.4Aon plc AON 1.60f 1.1 34 152.78 122.23 930 139.79 +4.3Apache APA 1.00 2.4 26 52.67 33.60 4436 41.06 -2.7AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 629 40.70 -6.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.09 -4.8ApolloCRE ARI 1.84 10.3 11 19.26 17.56 1195 17.91 -2.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.24 -2.2ApolloGM APO 2.06e 7.0 10 37.35 25.61 2011 29.64 -11.4ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 15 24.14 -8.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.16 -3.5sApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 336 17.11 +5.5ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 55 15.75 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1446 17.89 -8.3ApldIndlT AIT 1.20 1.8 17 75.40 54.00 230 65.05 -4.5Aptargrp ATR 1.28 1.4 27 96.39 79.97 631 92.56 +7.3Aptiv APTV .22 .2 17 96.91 69.96 3383 90.03 +6.1AquaAm WTR .82 2.3 26 39.55 31.18 527 35.23 -10.2Aquantia n AQ ... ... ... 18.49 9.60 371 11.38 +.4Acquavnt n WAAS ... ... ... 17.87 10.87 43 14.74 -5.0Aramark ARMK .42 1.1 17 46.09 36.25 1909 36.97 -13.5ArborRT ABR .84f 9.6 7 8.99 7.83 379 8.77 +1.5Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 7 25.55 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.32 -.9ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.21 +.1ArborRT 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 4774 33.70 +4.3ArchCoal ARCH 1.60 2.1 7 102.61 60.13 580 77.78 -16.5ArchDan ADM 1.34f 3.0 18 46.25 38.59 5758 44.43 +10.9Archrock AROC .48 4.4 27 13.01 8.25 5542 10.80 +2.9tArconic ARNC .24 1.4 ...dd 31.17 17.58 11512 17.37 -36.3Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.80 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 1118 9.10 -12.1 ArcusBio n RCUS ... ... ... 19.67 13.26 51 15.68 -8.8Ardaugh n ARD .56 2.9 ... 24.54 17.43 79 19.41 -8.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 242 8.00 AresCmcl ACRE 1.12f 8.6 11 13.86 11.96 369 12.96 +.5AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 56 16.51 +.5AresMgmt ARES 1.60e 7.1 35 25.95 17.25 498 22.50 +12.5AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 7 26.12 -1.4Argan AGX 1.25e ... 7 72.13 36.30 289 41.40 -8.0AristaNetw ANET ... ... 63 311.67 138.80 891 265.46 +12.7ArkInnova ARKK ... ... ...q 45.35 25.61 163 39.55 +6.7ArkIndInno ARKQ ... ... ...q 37.14 26.86 14 32.56 -1.2ArkGenom ARKG ... ... ...q 30.51 19.81 17 25.78 +5.3ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 94 50.23 +9.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 23.73 -2.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.61 -3.7ArlingAst AI 2.20 19.5 6 15.03 9.90 451 11.28 -4.2ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 23.90 -2.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.92 -1.3ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.85 -.4ArmadaHof AHH .80f 5.8 18 16.00 12.66 203 13.83 -10.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.21 -.9ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 8 24.74 -1.1ArmourR rs ARR 2.72 12.0 5 27.60 21.40 349 22.65 -11.9ArmsFloor AFI ... ... 62 20.20 12.03 280 13.02 -23.0ArmstrWld AWI ... ... 13 64.60 41.20 373 57.10 -5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.46 -3.0ArrowEl ARW ... ... 11 87.26 72.31 715 75.40 -6.2ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 476 32.10 -18.7AskanoG g AKG ... ... ... 2.47 .43 449 1.14 +61.5AsburyA ABG ... ... 10 76.40 49.10 158 69.20 +8.1AshfordHT AHT .48 6.9 ...dd 7.20 5.42 458 7.00 +4.0Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.48 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.83 -10.1AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 5 22.81 -9.2AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 9 23.15 -8.9AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 21 23.05 -8.2Ashford AINC ... ... ...cc 109.82 47.03 12 93.80 +.9Ashland ASH .90m 1.3 40 77.16 59.44 1912 71.30 +.1AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.30 -.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 23 4.47 -8.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 813 41.60 +2.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 6 25.73 -5.7AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.65 -5.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.89 -4.1AsscdBanc ASB .60 2.3 18 27.20 20.95 2200 26.35 +3.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 36.50 +7.0Assurant AIZ 2.24 2.5 35 106.99 84.34 523 89.64 -11.1AssuredG AGO .64 1.8 7 45.73 32.97 867 35.56 +5.0AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.36 3 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 31 25.23 -3.5AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 2 24.89 -.7AsteriasBio AST ... ... ...dd 3.95 1.20 193 1.25 -44.4AstraZen s AZN 1.37e 3.9 9 36.75 28.43 5403 35.54 +2.4sAtHomGr n HOME ... ... 59 36.84 18.20 586 36.48 +20.0tAtento SA ATTO .34p ... 10 12.90 7.45 67 7.40 -27.1Athene n ATH ... ... ... 55.22 45.15 1135 48.49 -6.2AtkoreInt n ATRK ... ... ... 26.46 15.05 441 18.39 -14.3AtlPwr g AT .12 ... ...dd 2.60 1.80 399 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 402 86.97 +1.3AurynRs n AUG ... ... ... 3.00 1.24 55 1.35 -17.7AutoNatn AN ... ... 12 62.02 38.20 1235 47.14 -8.2Autohome ATHM ... ... 40 100.66 35.40 750 95.06 +47.0Autoliv ALV 2.32 1.7 22 153.84 102.03 880 137.70 +8.4AutoZone AZO ... ... 14 797.89 491.13 259 630.18 -11.4Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.08 +3.8AvalonBay AVB 5.88f 3.6 22 199.52 152.65 719 162.62 -8.9sAvangrid n AGR 1.73 3.2 40 53.50 43.13 732 53.40 +5.6AvayaHl n AVYA ... ... ... 23.76 19.08 850 22.87 +14.4AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 683 104.15 -9.3Avianca AVH .18e 2.2 ... 9.76 6.37 97 8.11 +1.0AvinoSG g ASM ... ... ... 1.89 1.14 73 1.46 +9.0Avista AVA 1.49f 2.9 29 52.83 40.79 319 51.99 +1.0Avnet AVT .76f 1.9 10 44.85 35.67 642 39.21 -1.0Avon AVP ... ... 25 3.89 1.85 2369 2.50 +16.3Axalta AXTA ... ... ... 38.20 27.77 1839 31.09 -3.9AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 919 57.49 +14.4AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 3 24.30 -3.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 25 24.17 -4.0Azul n AZUL ... ... ... 35.05 19.43 1327 30.16 +26.6AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.96 +5.4B -tB&G Foods BGS 1.86 8.4 6 41.20 22.20 2231 22.15 -37.0B2gold g BTG ... ... 71 3.30 2.20 3314 2.85 -8.1BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 4741 52.86 +6.3BB&T pfD BBTpD ... ... ... 25.79 24.87 7 25.45 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 52 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 13 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 24.97 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 22 25.94 -3.9BBVABFrn BFR .25e 1.2 ... 27.45 14.55 311 20.53 -18.5sBBX Cap n BBX .03 .3 ... 10.16 5.87 444 9.95 +24.8BCE g BCE 3.02f ... ... 49.06 41.57 896 41.93 -12.7sBG Staffing BGSF 1.00 4.8 25 20.61 14.26 46 20.98 +31.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.84 -.2BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 1588 46.95 +2.1BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1225 42.07 +4.4BP MidPt n BPMP ... ... ... 23.00 16.83 305 19.02 -7.5BP PLC BP 2.38 5.3 24 45.10 33.90 4884 44.70 +6.4BP Pru BPT 3.60e 15.3 4 27.95 18.65 142 23.55 +17.2BRF SA BRFS ... ... ... 15.50 5.95 3864 6.96 -38.2BRT BRT .80f 6.6 10 13.99 7.36 23 12.05 +2.2BT Grp s BT .99e 6.0 ... 21.16 15.41 667 16.59 -8.9BWX Tech BWXT .64f 1.0 35 72.18 45.79 320 66.52 +10.0B&W Ent n BW ... ... ...dd 12.06 1.61 3304 2.38 -58.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 41 18.80 -3.0BadgerMtr s BMI .52 1.2 38 52.10 37.45 110 42.75 -10.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3925 35.60 +12.5BallCorp s BLL .40 1.0 20 43.24 35.60 5649 38.50 +1.7Ballanty BTN ... ... ...dd 7.35 3.95 2 4.90 +5.4BanColum CIB 1.27e 2.7 ... 51.38 36.38 257 47.25 +19.1BancCalif BANC .52 2.8 14 23.40 17.10 695 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.65 -2.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 26.04 -1.9BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1685 8.03 -5.5BcoBrades s BBDO .02r .3 ... 11.90 6.79 7 8.78 +4.2BcoBrad s BBD .06a .6 ... 11.98 7.12 6936 9.45 +1.4BcoLatin BLX 1.54 5.8 13 30.50 25.51 75 26.76 -.5BcoMacro BMA ... ... ... 136.10 82.68 337 92.71 -20.0BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3070 6.45 -1.4BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 996 10.40 +7.5BcSanChile BSAC .85e 2.6 ... 35.09 23.41 408 32.61 +4.3BcoChile BCH 2.12e 2.2 ... 106.50 70.13 15 98.01 +1.5BcpSouth BXS .56 1.7 ... 35.55 27.20 522 33.20 +5.6Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 12 21.41 -1.6BkofAm BAC .48 1.6 17 33.05 22.07 68140 29.58 +.2BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 5 25.69 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 3 23.27 -.4BkAm pfD BACpD 1.55 6.0 ... 26.25 25.32 25 25.67 -.7BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 30 23.54 -1.2BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 13 25.84 -2.3BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1275.00 -3.3BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 105 26.32 -3.1BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 47 26.19 -3.1BkAm 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 39 25.87 -4.9BkAm pfC BACpC ... ... ... 27.83 25.41 40 25.89 -5.6BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 14 22.62 -3.7BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 97 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.19 +2.5Bk of But n NTB 1.28 2.7 ... 49.36 31.36 165 48.06 +32.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 206 84.54 -1.4BkMont g BMO 3.71e ... ... 84.71 66.75 265 75.97 -5.1BkNYMel BK .96 1.8 13 58.99 46.06 4474 53.99 +.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 24 25.08 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 630 61.42 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 1340 40.61 -.3BarHarbr s BHB .80f 2.7 20 32.94 25.09 64 29.10 +7.7Br iPthCrd OILB ... ... ... 68.76 42.69 4 67.39 +13.9BarFIEur FEEU ... ... ...q 148.71 111.39 2 126.97 -4.1BarcFI HY FIGY ... ... ...q 185.67 127.16 4 158.98 -7.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1353 Declined 1477 New Highs 71 New Lows 64 Vol. (in mil.) 3,999 Pvs. Volume 3,539 2,124 1,908 1484 1295 85 53 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,800 24,300 24,800 Dow Jones industrialsClose: 23,924.98 Change: -174.07 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,100 7,280 Nasdaq compositeClose: 7,100.90 Change: -29.81 (-0.4%) 10 DAYSDOW 24185.52 23886.30 23924.98 -174.07 -0.72% t t t -3.21% DOW Trans. 10409.65 10264.76 10285.91 -102.48 -0.99% t t t -3.08% DOW Util. 707.06 701.27 703.59 -1.64 -0.23% s s s -2.73% NYSE Comp. 12521.65 12402.28 12418.07 -74.95 -0.60% t t t -3.05% NASDAQ 7169.46 7094.72 7100.90 -29.81 -0.42% s s t +2.86% S&P 500 2660.87 2631.70 2635.67 -19.13 -0.72% t t t -1.42% S&P 400 1890.58 1874.27 1875.83 -3.74 -0.20% t t t -1.30% Wilshire 5000 27673.99 27387.93 27422.88 -169.68 -0.61% t s t -1.34% Russell 2000 1565.37 1548.92 1554.91 +4.57 +0.30% s s t +1.26% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 3, 2018

PAGE 36

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 20 19.71 -5.0BiP Cmdty DJP ... ... ...q 25.33 21.61 270 24.97 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 3 16.76 +7.8BrcEnEu n FLEU ... ... ... 180.26 137.12 0 151.21 -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 33 34.27 +50.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 114 26.09 -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 0 116.35 -.1BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 5 17.15 -4.6Barclay BCS .15e 1.3 ... 12.55 9.29 2748 11.35 +4.1iPthNtGs 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 16.42 146 20.14 +15.1B iPVxST rs VXX ... ... ...q 64.44 25.59 28449 40.65 +45.6BarcWomLd WIL ... ... ...q 70.29 59.73 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 26 15.24 -.1BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 14.95 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.6 ...dd 11.12 4.99 225 6.99 -15.2BarnesNob BKS .60 10.8 ...dd 8.65 4.10 450 5.55 -17.2Barnes B .56 1.0 50 72.87 52.45 562 53.66 -15.2Barnwell BRN ... ... ...dd 2.95 1.62 0 1.92 -7.7BarrickG ABX .12 .9 28 18.35 11.07 7812 13.37 -7.6BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 591 17.15 -26.9Baxter s BAX .64 .9 33 72.58 55.56 3371 70.43 +9.0BaytexE g BTE ... ... 8 4.58 2.13 2361 4.50 +50.0BeazerHm BZH ... ... 17 23.24 11.95 1222 15.44 -19.6BectDck BDX 3.00f 1.3 93 248.39 177.64 1349 230.19 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 638 60.00 +3.6Belden BDC .20 .3 12 87.15 61.00 1450 62.04 -19.6Belden pfB BDCpB ... ... ... 114.45 85.23 231 86.63 -15.9Belltrx g rs BXE ... ... 1 3.88 .99 289 1.68 -2.3Belmond BEL ... ... ...cc 14.20 10.30 484 10.55 -13.9Bemis BMS 1.24f 2.9 17 49.84 40.60 1036 42.76 -10.5BenchElec BHE .15p ... 18 35.80 25.75 386 26.50 -8.9Berkley WRB .56 .8 16 79.74 62.00 413 73.93 +3.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.37 -3.4Berkly pfC WRBpC ... ... ... 27.24 24.45 11 24.69 -5.7Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 39 24.49 -5.6BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 290450.03 -2.4BerkH B BRK/B ... ... 26 217.62 160.93 3885 193.31 -2.5BerkHBcp BHLB .88 2.3 17 40.10 32.85 171 37.95 +3.7BerryPlas BERY ... ... 21 61.71 52.85 1718 53.76 -8.4BestBuy BBY 1.80f 2.4 23 78.59 50.29 2248 75.87 +10.8Best Inc n BSTI ... ... ... 13.25 8.08 667 11.56 +28.7BigLots BIG 1.20f 2.8 12 64.42 41.04 1053 42.27 -24.7BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 152 252.59 +5.8BioRadB BIO/B ... ... 65 271.00 210.71 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 254 28.98 +7.4BioPhrmX BPMX ... ... ...dd .75 .10 4026 .21 +90.9BioTime BTX ... ... 3 3.50 2.10 315 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 7 1.26 -3.2BitautoH BITA ... ... 27 54.42 18.47 766 20.77 -34.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 761 57.48 -4.4BlkHCp un BKHU ... ... ... 78.74 56.40 150 61.70 -6.7BlKnight n BKI ... ... ... 53.00 42.70 472 48.85 +10.6BlkStMin n BSM 1.25 7.1 17 19.03 15.12 63 17.49 -2.5BlackBerry BB ... ... 19 14.55 8.47 6255 10.85 -2.9BlackRock BLK 11.52f 2.2 21 594.52 377.85 405 514.79 +.2Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.41 -4.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 186 21.83 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 12 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 159 12.89 -6.5BlkCorBd BHK .78 6.1 ...q 14.26 12.75 91 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 325 10.59 -3.2BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 124 12.49 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 272 11.40 -2.6BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 87 14.74 +3.9BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 101 15.89 -3.0BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 339 8.82 -4.4tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 6 12.86 -4.0BlkFltRtInc FRA .81 5.5 ...q 14.63 13.70 197 14.57 +5.7BlkFloatR BGT .70 5.1 ...q 14.63 13.40 94 13.75 -1.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.32 -.7BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 155 11.27 -9.9BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 52 34.92 -4.3BlkIT BKT .37 6.5 ...q 6.40 5.71 59 5.74 -7.0BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 191 5.99 -8.1BlkIQM BKN .74a 5.4 ...q 15.75 13.49 37 13.66 -8.4BlkLtdD BLW .95 6.3 ...q 16.30 14.91 34 15.04 -5.3BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 24 11.27 -6.1BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.20 -3.1BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.43 -3.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 75 16.99 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 84 13.03 -6.4BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 91 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 95 12.78 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 47 12.42 -7.2BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 57 13.29 -8.2BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 19 12.45 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 116 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 93 13.28 -9.4BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 14 13.79 -7.1BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 42 12.94 -7.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 17 13.07 -6.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 50 11.93 -7.7BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.76 -4.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 50 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 238 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 39 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 68 14.95 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 50 15.18 +1.2BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 19 14.23 -6.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 10 13.86 -6.4BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 37 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 33 13.04 -8.1BlkMuIT BFK .78 6.1 ...q 14.72 12.72 85 12.76 -9.4BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 82 13.73 -4.9BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 100 21.21 -5.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 23 10.52 -9.8BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 43 15.01 -9.1BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 30 13.81 -6.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 125 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.18 13.91 15 14.09 -8.8BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 4 14.81 -8.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 56 13.34 -9.8BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 125 13.18 -9.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 38 13.86 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 48 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 6 13.66 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 8 13.87 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.4BlkNYMB BQH .74 5.6 ...q 15.65 13.03 11 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 10 12.33 -6.3BlkNYIT BNY .83 6.4 ...q 15.50 12.60 45 12.87 -10.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 26 12.93 -12.7BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 184 9.49 -2.9BlkSciTch BST 1.20 3.8 ...q 34.26 21.78 78 31.28 +17.2BlkStMT BSD .78a 6.2 ...q 15.61 12.41 40 12.65 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 20 19.98 -7.6BlkVAMB BHV .83 5.1 ...q 20.22 15.53 1 16.33 -5.1BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 52 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 118 15.99 +1.8Blackstone BX 2.70e 8.7 14 37.52 29.03 2251 30.94 -3.4BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 642 30.79 -4.3BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 49 16.43 +3.2BlockHR HRB .96 3.6 22 31.80 23.60 2652 26.72 +1.9BlonderT BDR ... ... ...dd 1.52 .38 63 1.05 +73.3BlueAprn n APRN ... ... 8 10.10 1.72 1924 2.10 -47.9BlueCapRe BCRH 1.20 10.7 ...dd 20.20 11.00 32 11.20 -7.1BluegVac n BXG .60 2.7 ... 24.55 13.00 103 22.46 +23.0BlueLinx rs BXC ... ... 12 41.85 7.57 212 39.92 +309.0BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 93 8.95 -11.5BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.71 -6.3BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 10 21.65 -14.1BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.22 -8.8BdwlkPpl BWP .40 3.7 10 18.73 9.85 4562 10.88 -15.7Boeing BA 6.84 2.1 34 371.60 175.47 3421 324.19 +9.9BoiseCasc BCC .28 .7 20 45.95 26.25 294 41.55 +4.1BonanzaCE BCEI ... ... 42 40.49 23.33 184 31.57 +14.4BootBarn BOOT ... ... 22 20.58 5.90 610 19.73 +18.8BoozAllnH BAH .76f 1.9 20 41.13 31.06 754 39.22 +2.9BorgWarn BWA .68 1.4 14 58.22 39.80 1927 48.44 -5.2BostBeer SAM ... ... 28 237.00 128.70 197 227.80 +19.2BostProp BXP 3.20f 2.6 29 131.84 111.57 850 120.81 -7.1BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.60 -2.6BostonSci BSX ... ... 20 29.93 24.54 6949 29.27 +18.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 162 10.67 -3.8BovieMed BVX ... ... ...dd 4.29 1.87 52 3.61 +38.8BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.08 +.5Box Inc n BOX ... ... ...dd 24.50 16.76 4923 23.63 +11.9BoydGm BYD .20 ... 22 40.44 24.17 1725 33.95 -3.1BradyCp BRC .83 2.3 24 40.25 31.70 222 36.10 -4.7BraemHot BHR .64 6.2 8 11.34 8.44 183 10.28 +5.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 946 16.14 -11.3BrasilAgro LND ... ... ... 4.55 3.21 1 3.79 +8.2Braskem BAK .78e 3.2 ... 33.73 17.44 240 24.59 -6.4tBridgptEd BPI ... ... 23 15.57 5.49 316 5.45 -34.3BrigStrat BGG .56 3.2 11 27.34 17.11 431 17.60 -30.6BrightHrz BFAM ... ... 48 105.04 75.55 549 96.50 +2.7BrghtSch n BEDU ... ... ...dd 28.18 10.79 87 14.43 -22.7sBrinker EAT 1.52 3.3 15 46.42 29.50 2502 46.44 +19.6Brinks BCO .60 .8 ...cc 88.10 57.95 407 74.95 -4.8BrMySq BMY 1.60 3.1 51 70.05 50.56 8251 51.50 -16.0BristowGp BRS .28 1.7 ...dd 17.35 6.21 571 16.75 +24.4BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2257 52.96 -20.9BrixmorP BRX 1.10 7.5 12 20.59 13.74 8078 14.60 -21.8BroadrdgF BR 1.46 1.4 33 112.59 68.16 525 107.39 +18.6Brookdale BKD ... ... ...dd 15.66 6.28 2651 7.19 -25.9BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 615 39.08 -10.2BrookBus n BBU .25 .7 ... 41.42 25.79 105 35.46 +2.7BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 3 25.06 -13.0BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 26 12.36 -4.4 BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 287 39.57 -11.7BrkRlAs n RA .20p ... ... 24.39 21.06 74 22.30 -4.6BrkfReEn BEP 1.96f 6.4 ... 36.00 29.74 90 30.63 -12.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 26 27.90 20.85 1172 26.91 BrownFA s BF/A .79 1.5 30 56.10 35.69 39 51.05 +2.1BrownFB s BF/B ... ... ... 56.81 37.71 1022 53.74 Brunswick BC .76 1.3 16 64.45 48.04 700 59.81 +8.3Buckeye BPL 5.05 12.1 12 67.91 35.24 691 41.70 -15.8Buckle BKE 1.00e 4.4 12 25.11 13.50 273 22.90 -3.6Buenavent BVN ... ... ...dd 16.80 10.87 1854 15.42 +9.5BldBear BBW ... ... 19 11.90 7.25 86 9.15 -.5BungeLt BG 1.84 2.5 32 83.75 63.87 3116 73.29 +9.3BurlStrs BURL ... ... 32 140.34 79.07 484 136.05 +10.6BylineBc n BY ... ... ... 24.80 19.02 134 21.28 -7.4C -C&J Eng n CJ ... ... ... 36.57 22.99 1243 29.60 -11.6CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.94 -8.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 149 18.64 +.4CAI Intl CAI ... ... 7 40.11 17.68 375 24.43 -13.7CBIZ Inc CBZ ... ... 22 19.65 14.05 123 18.80 +21.7CBL Asc CBL .80m 19.4 2 9.67 3.80 4324 4.13 -27.0CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 11 17.60 -19.5CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 11 15.88 -28.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 167 7.43 -6.2CBRE Grp CBRE ... ... 18 48.44 32.53 4168 46.29 +6.9CBS A CBS/A .72f 1.5 14 68.86 48.75 2 49.06 -17.9CBS B CBS .72 1.5 11 68.75 48.53 2352 48.99 -17.0CCA Inds CAW ... ... 14 3.81 2.75 3 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 3193 39.07 -8.2CGG rs CGG ... ... ... 7.67 1.88 116 2.44 -45.4sCGI g GIB ... ... ... 59.89 47.42 371 59.16 +8.9CIT Grp CIT .64 1.2 21 56.14 43.25 1025 52.51 +6.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.13 -.5CMS Eng CMS 1.43 3.1 29 50.83 40.48 2281 46.86 -.9CNA Fn CNA 1.20a 2.5 14 55.62 43.95 470 48.88 -7.9CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1752 12.20 -9.0CNO Fincl CNO .36 1.8 13 26.47 19.37 1387 20.37 -17.5CNOOC CEO 4.92e 2.9 ... 170.57 108.05 113 168.24 +17.2CNX Midst CNXM 1.30f 6.9 11 22.35 15.25 108 18.69 +11.4CNX Resc CNX .04 .3 ...dd 18.08 11.30 4356 15.15 +3.6ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 18 15.40 -1.6CONSOL n CEIX ... ... ... 41.89 19.51 953 31.34 -20.7CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.42 +16.7CPI Aero CVU ... ... 14 10.75 5.55 16 9.30 +3.9CRH Med CRHM ... ... ... 6.30 1.46 101 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 508 35.64 -1.2CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 13.45 3 16.71 -5.1Csop ChInt CNHX ... ... ...q 31.99 25.40 0 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 26.95 1 31.55 -6.3CSS Inds CSS .80 4.8 70 30.29 16.52 19 16.77 -39.7sCTS CTS .16 .5 25 30.20 20.25 89 30.80 +19.6sCURO Gp n CURO ... ... 47 23.32 13.50 151 23.22 +64.9CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 325 35.95 -3.5CVR Ptrs UAN .71e 24.4 ...dd 4.95 2.58 49 2.91 -11.3CVR Rfng CVRR 2.95e ... 15 18.25 6.70 656 17.45 +5.4CVS Health CVS 2.00 3.0 12 84.00 60.14 14095 65.94 -9.0CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.3 7 8.98 6.25 1109 7.17 -10.7CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 7 24.62 -1.6CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 9 24.18 -2.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 3 22.97 -.1CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 6 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1tCableOne n CABO 7.00 1.1 33 788.00 627.25 44 620.14 -11.8Cabot CBT 1.26 2.3 16 68.63 50.21 347 55.48 -9.9CabotO&G COG .24 1.0 45 29.57 21.40 5610 23.81 -16.7CACI CACI ... ... 14 160.40 118.10 147 147.55 +11.5Cactus n WHD ... ... ... 29.96 19.18 95 28.64 +41.4CadencB n CADE .13 .4 65 30.50 20.00 526 29.74 +9.7CaledoMn n CMCL .28 3.0 ... 9.94 5.17 7 9.22 +24.8Caleres CAL .28 .9 16 36.00 22.39 382 32.90 -1.7CalifRes rs CRC ... ... ...dd 26.64 6.47 2396 26.22 +34.9CalifWtr CWT .75 1.9 29 46.15 32.75 629 39.90 -12.0Calix CALX ... ... ...dd 7.38 4.65 187 6.70 +12.6CallGolf ELY .04 .2 37 18.45 12.04 867 17.24 +23.8CallonPet CPE ... ... 31 14.44 9.34 3742 13.85 +14.0Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.97 -.6Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 503 53.75 +12.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 2 37.88 -1.3CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.69 +1.2CambGblV GVAL .54e 2.1 ...q 28.50 22.65 67 25.72 +.4CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 10 27.37 -.1CambGlAss GAA .55e 2.0 ... 28.60 25.60 9 27.29 -.7CambrEmS EYLD ... ... ... 38.25 29.46 2 35.62 +2.7CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.47 55 24.48 -5.2tCambTail n TAIL ... ... ... 25.47 21.42 4 21.62 -4.3CamValMom VAMO ... ... ...q 28.07 22.55 19 25.14 +.8CamdenPT CPT 3.08f 3.6 23 96.39 78.19 526 85.92 -6.7sCameco g CCJ .40 ... ... 11.26 7.68 6046 11.40 +23.5CampSp CPB 1.40 3.5 13 59.14 39.79 2770 39.95 -17.0CampWrl n CWH .54 2.0 ... 47.62 25.51 2833 26.91 -39.8Can-Fite CANF ... ... 6 2.75 1.24 109 1.32 -10.8CdaGoose n GOOS ... ... ... 38.25 16.84 396 37.09 +17.5CIBC g CM 5.32f ... 10 100.01 77.20 202 86.99 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 704 76.14 -7.7CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1410 36.07 +1.0CP Rwy g CP 1.87 ... ... 188.80 150.91 407 177.03 -3.1CannaeHl n CNNE ... ... ...dd 20.97 16.16 678 20.58 +20.8Canon CAJ ... ... ... 40.67 32.20 260 34.19 -8.6CantelMed CMD .14e .1 73 123.60 69.21 134 112.79 +9.6CapOne COF 1.60 1.8 20 106.50 76.05 3184 89.18 -10.4CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 25.83 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 10 26.37 -1.7CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 14 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 25 25.29 -.1CpOne pf H COFpH ... ... ... 27.19 25.12 32 25.99 -3.5CapOne pfG COFpG ... ... ... 25.55 23.25 17 24.50 -2.1tCapSenL CSU ... ... ...dd 16.72 10.27 2187 9.53 -29.4CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.14 8.17 514 8.70 +.6tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.64 201 24.64 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 548 9.19 -9.7CardnlHlth CAH 1.85 2.9 16 80.37 54.66 4749 64.65 +5.5Care.com CRCM ... ... ...cc 20.88 12.80 117 15.59 -13.6Carlisle CSL 1.48 1.4 19 119.21 92.09 511 106.85 -6.0CarMax KMX ... ... 18 77.64 57.05 1250 63.52 -1.0Carnival CCL 2.00f 3.2 16 72.70 59.68 3810 62.85 -5.3CarnUK CUK 1.80f 2.8 ... 72.29 59.93 319 64.32 -3.0CarpTech CRS .72 1.4 41 55.29 34.95 306 53.16 +4.3CarrSrv CSV .30 1.1 18 28.96 23.15 118 26.27 +2.2Cars.cm CARS ... ... ... 32.28 20.94 490 28.14 -2.4Carters CRI 1.80f 1.8 16 129.00 79.76 687 100.22 -14.7Carvana A n CVNA ... ... ... 31.35 8.85 798 26.70 +39.6CastleBr ROX ... ... ...dd 2.22 .98 204 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 235 3.80 +1.3Catalent CTLT ... ... 70 47.87 31.01 1239 40.78 -.7CatchMTim CTT .54 4.1 ...dd 13.73 10.81 311 13.08 -.4Caterpillar CAT 3.12 2.2 17 173.19 97.74 4504 143.86 -8.7CatoCp CATO 1.32 8.1 17 23.30 10.76 257 16.25 +2.1CedarF FUN 3.56 5.3 17 72.48 59.66 287 66.65 +2.6CedarRlty CDR .20 5.2 9 6.29 3.54 319 3.84 -36.8CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 3 22.50 -11.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 10 19.61 -21.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 148 2.35 +24.3Celanese CE 1.84 1.7 13 114.00 83.34 1133 107.08 Celestic g CLS ... ... 10 14.28 9.79 619 11.81 +12.7Cellcom CEL ... ... 7 10.66 6.40 11 6.92 -32.2Cementos CPAC .50e 4.0 ... 14.11 10.25 15 12.60 +1.6tCemex CX .29t ... ... 10.37 5.97 10187 5.96 -20.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2794 2.17 +5.3Cemig CIG/C .08e 3.9 ... 3.16 1.81 2.07 +11.8CenovusE CVE .20 ... 8 11.52 6.76 3444 10.18 +11.5sCentene s CNC ... ... 18 113.88 72.14 15318 114.24 +13.2CC MLPInf CEN 1.25 13.6 ...q 12.10 8.12 310 9.19 -7.7CenterPnt CNP 1.11 4.4 18 30.45 24.81 5013 25.46 -10.2CentElBr B EBR/B ... ... ... 9.06 4.60 24 6.54 -3.7CentElecBr EBR ... ... ... 7.86 3.49 449 5.71 +.2CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 13 24.03 -1.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 152 29.60 -.8CentSecur CET 1.78e .7 ...q 29.00 24.12 3 26.91 -1.8CentrusEn LEU ... ... ...dd 5.26 3.30 2 3.67 -8.5CentCmtys CCS ... ... 15 36.00 21.90 237 30.00 -3.5CntryLink CTL 2.16 11.7 8 27.61 13.16 8991 18.49 +10.9sCerdHCM n CDAY ... ... ... 32.40 29.68 846 32.75 +7.3Cervecer CCU .35e 1.3 ... 30.35 25.03 321 27.23 -7.9sChannAdv ECOM ... ... ...dd 13.50 8.30 95 13.45 +49.4ChRvLab CRL ... ... 21 119.05 86.97 207 104.79 -4.3ChaseCorp CCF .80f .7 34 129.55 83.35 16 114.80 -4.7ChathLTr CLDT 1.32 6.9 26 23.91 17.90 409 19.00 -16.5CheetahM CMCM ... ... ... 18.18 7.54 985 12.62 +4.5Chegg CHGG ... ... ...dd 23.90 11.25 1160 22.76 +39.5sChemed CHE 1.12 .4 46 313.25 186.09 158 311.83 +28.3Chemours n CC .68 1.4 12 58.08 34.84 1022 48.47 -3.2CheniereEn LNG ... ... ...dd 60.22 40.36 3071 59.72 +10.9ChenEnLP CQP 2.20 7.0 ...dd 33.47 26.41 378 31.25 +5.4ChenEnHld CQH 2.04f 7.2 56 29.73 24.03 97 28.46 +2.8CherHMtg CHMI 1.96 11.2 3 19.43 16.01 71 17.54 -2.5ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 24.99 -3.1ChesEng CHK ... ... 5 5.87 2.53 47080 2.93 -26.0ChesEn pfD CHKpD 4.50 8.9 ... 59.95 45.99 4 50.30 +1.2ChesGranW CHKR .32e 17.5 1 2.85 1.20 335 1.80 -2.7ChespkLdg CHSP 1.60 5.4 31 30.09 22.55 510 29.70 +9.6ChespkUtil CPK 1.30 1.7 21 86.35 66.35 41 75.85 -3.4Chevron CVX 4.48 3.6 56 133.88 102.55 5904 125.49 +.2ChicB&I CBI .28 1.7 ...dd 29.40 9.55 17776 16.27 +.8ChiRivet CVR .84f 2.9 16 39.51 26.50 1 28.70 -9.7Chicos CHS .34f 3.7 13 14.38 6.96 3708 9.14 +3.6Chimera rs CIM 2.00 11.5 8 19.93 15.77 1011 17.36 -6.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 3 25.39 -1.7Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.38 -1.6ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 8 7.97 -14.0ChinaEAir CEA ... ... ... 45.33 24.44 19 40.88 +13.1ChinaFd CHN .55e 2.6 ...q 24.76 17.29 18 21.32 -1.5ChinaGreen CGA .10e 7.9 2 2.11 1.19 53 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 393 14.01 -10.2ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 529 47.38 -6.3ChiNBorun BORN ... ... 2 1.74 1.10 21 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 4 10.90 -12.8ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 107 97.16 +32.4ChinaPhH CPHI ... ... ...dd 1.45 .14 358 .27 +54.0ChinRap n XRF ... ... ... 12.86 3.83 33 4.10 -28.3ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 39 54.20 +4.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 57 48.09 +1.3ChinaUni CHU ... ... ... 16.55 11.87 115 13.91 +2.8ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 27 20.70 -13.8ChinZenix ZX ... ... ...dd 2.31 .86 3 1.35 +10.9Chipotle CMG ... ... ...cc 499.00 247.52 1047 421.22 +45.7ChoiceHtls CHH .86 1.1 39 85.35 59.60 248 79.25 +2.1 ChrisBnk CBK ... ... ...dd 1.55 .95 31 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1874 132.72 -9.2ChungTel CHT 1.29e 3.4 ... 39.33 33.10 88 37.52 +5.9ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 5792 45.87 -8.6CienaCorp CIEN ... ... ...dd 27.98 19.40 2091 25.92 +23.8Cigna CI .04 ... 17 227.13 158.29 2128 172.36 -15.1Cimarex XEC .64f .6 21 130.16 87.98 1389 98.51 -19.3CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 48.85 -4.2CinciBell rs CBB ... ... 66 22.20 13.00 288 15.15 -27.3Cinemark CNK 1.28f 3.3 17 44.00 32.03 615 38.80 +11.4CinerRes CINR 2.27 8.5 13 29.75 22.61 5 26.84 +6.9Circor CIR .15 .3 27 68.76 39.84 244 44.88 -7.8Cision CISN ... ... 71 14.19 9.90 283 13.46 +13.4CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 26.15 2 25.66 -3.1tCitCHF Dl n UCHF ... ... ... 32.08 26.21 0 23.29 -12.2Citi GBP n DGBP ... ... ... 21.63 18.65 1 21.62 +1.4tCitEUR Dl n UEUR ... ... ... 31.62 25.80 4 25.95 -5.9Citi EUR n DEUR ... ... ... 24.13 18.78 9 23.79 +3.7sCiti AUD n DAUD ... ... ... 24.57 18.62 3 25.20 +26.0CitAUD Dl n UAUD ... ... ... 32.65 23.55 23.61 -11.6Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.20 -2.7CitJPY Dl n UJPY ... ... ... 39.22 27.35 27.35 -6.4Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 307 26.64 -3.1CgpVelLCrd UWT ... ... ... 36.50 10.01 2509 33.93 +38.4CgpVelICrd DWT ... ... ... 44.68 8.09 9281 8.66 -38.4Citigroup C 1.28 1.9 12 80.70 59.10 15284 67.99 -8.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 16 25.33 -.5Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 25 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 84 27.55 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 26 26.31 -2.3Citigrp pfL CpL 1.72 6.5 ... 27.88 25.72 17 26.27 -1.1CitizFincl CFG .52 1.3 12 48.23 31.51 5699 41.01 -2.3CitizInc CIA ... ... ...cc 8.87 5.86 37 7.67 +4.4CityOffce g CIO .94 ... 44 13.93 10.03 183 11.53 -11.4CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.64 -6.1Civeo CVEO ... ... ...dd 4.20 1.57 759 3.17 +16.1CivitasSolu CIVI ... ... 28 19.90 11.15 168 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 3 15.63 -6.2CleanHarb CLH ... ... ...cc 61.49 44.75 1159 49.18 -9.3ClearChan CCO ... ... ...dd 5.75 3.35 399 4.80 +4.3ClrBrEnTR CTR 1.35e 12.5 ...q 13.41 9.50 68 10.76 -7.4ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.9 ...q 9.72 6.53 128 7.34 -11.4ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 180 13.83 -9.4ClrbEOpFd EMO 1.47e 13.4 ...q 13.37 9.56 48 10.96 -7.1ClearwPpr CLW ... ... 13 50.60 22.51 206 23.00 -49.3ClevCliffs CLF ... ... 6 9.15 5.56 8989 7.34 +1.8ClipRlty n CLPR .38 ... ... 13.00 7.62 20 8.19 -18.0Clorox CLX 3.84f 3.3 19 150.40 113.57 2599 116.00 -22.0CloudPeak CLD ... ... ...dd 5.70 2.76 671 3.20 -28.1Cloudera n CLDR ... ... ... 23.35 12.57 1543 14.66 -11.3CloughGA GLV 1.44 11.7 ...q 14.39 12.25 57 12.36 -7.3CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 27 13.38 +.1ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 93 10.73 -1.4tCCFemsa KOF 1.75e 2.8 ... 91.85 63.03 73 62.17 -10.7CocaCola KO 1.56 3.7 71 48.62 41.91 13733 42.06 -8.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1131 38.31 -3.9Coeur CDE ... ... 100 9.98 6.71 3251 7.97 +6.3Cohen n COHN .80 7.7 ... 12.00 7.50 2 10.39 +29.6CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 76 12.58 -5.5CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 47 9.42 -4.7Cohen&Str CNS 1.12 2.9 18 47.83 36.29 240 39.09 -17.3CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 192 22.07 -8.0C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 42 25.92 -.6C&SIncEgy MIE 1.32 13.4 ...q 11.43 8.86 74 9.87 -3.7CohStQIR RQI .96 8.3 ...q 13.19 10.55 201 11.54 -8.8CohStRE RNP 1.48 8.0 ...q 21.98 17.91 107 18.53 -12.9CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 14 25.50 -9.7CohenStTR RFI .96 7.8 ...q 13.03 11.50 49 12.27 -3.9Colfax CFX ... ... 23 43.29 29.94 1140 30.43 -23.2tColgPalm CL 1.68f 2.7 22 77.91 64.63 7722 63.14 -16.3ColNthSC n CLNC ... ... ... 21.20 18.16 206 19.32 -5.9ColNrthS n CLNS ... ... ... 14.74 5.28 9634 6.24 -45.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 11 25.15 -1.1ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 5 25.09 -1.8ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 9 25.41 -4.4ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.20 -7.8ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 5 23.06 -6.1ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 48 22.97 -8.8ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 19 23.01 -8.0Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.30 -.9Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 1 18.90 +2.6ColEmxChi XCEM ... ... ...q 30.22 25.67 0 27.23 -1.6ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 25.61 231 25.63 -8.9Col IndiaC INCO .03e .1 ...q 51.06 39.76 4 48.06 -3.1Col IndiaInf INXX .10e .7 ...q 16.79 13.03 50 14.07 -11.3Col IndSC SCIN .17e .8 ...q 25.98 17.79 3 20.14 -14.0ColumbPT CXP .80 3.7 13 23.31 19.55 948 21.52 -6.2ColSelTec STK .92a 4.3 ...q 24.58 20.09 45 21.53 -3.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1781 94.30 +8.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 124 42.00 -3.8tComndSec MOC ... ... ...dd 3.55 2.57 123 2.11 -31.3CmclMtls CMC .48 2.3 43 26.72 17.05 1033 20.84 -2.3CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 206 57.48 +6.9CmtyHlt CYH ... ... ...dd 10.44 3.69 13411 5.09 +19.5CmtyHcT n CHCT 1.59f 6.2 96 30.64 22.41 65 25.79 -8.2CBD-Pao CBD .08e .4 ... 25.90 18.60 628 21.89 -7.1CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 120 15.60 -8.0ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 12 20.29 -17.7CompssMn CMP 2.88 4.1 25 76.65 56.50 1003 69.40 -3.9Compx CIX .20 1.5 14 16.63 12.30 1 13.65 +2.6ComstkM rs LODE ... ... ... 1.34 .21 529 .34 -12.6ComstkRs rs CRK ... ... ...dd 10.72 4.01 395 7.06 -16.5ConAgra CAG .85 2.4 16 40.24 32.16 3488 35.94 -4.6sConchoRes CXO ... ... 24 162.91 106.73 2556 157.66 +5.0ConcdMed CCM ... ... ...dd 4.52 2.46 17 4.10 +23.1CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 9.99 +.4Conduent n CNDT ... ... ... 20.32 14.95 2545 18.98 +17.5ConocoPhil COP 1.14f 1.7 52 67.30 42.27 6786 65.45 +19.2ConEd ED 2.86 3.6 16 89.70 73.73 1775 79.25 -6.7CnsTom CTO .24 .4 9 67.97 51.02 23 62.20 -2.0ConstellA STZ 2.96f 1.3 20 236.62 176.21 2867 226.80 -.8ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 655 11.10 -.4CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.55 -1.4ContainStr TCS ... ... 11 6.40 3.53 50 6.24 +31.6Contango MCF ... ... ...dd 8.19 2.22 161 3.87 -17.8ContlBldg CBPX ... ... 20 31.00 21.00 259 27.80 -1.2ContMatls CUO ... ... 22 24.90 16.80 1 18.79 -1.1sContlRescs CLR ... ... ...cc 66.54 29.08 3286 65.91 +24.4Cnvrgys CVG .40 1.7 16 26.66 21.13 954 23.45 -.2CooperCo COO .06 ... 25 260.26 204.51 258 226.85 +4.1CooperTire CTB .42 1.7 18 40.78 22.58 1355 24.35 -31.1CooperStd CPS ... ... 13 135.00 95.33 189 122.29 -.2CopaHold CPA 3.48f 3.0 14 141.34 107.90 369 117.77 -12.2Copel ELP .26e 3.5 ... 9.87 6.70 679 7.33 -3.9CoreLabs CLB 2.20 1.8 67 125.88 86.55 394 121.76 +11.1CoreMold CMT .05 ... 10 24.50 14.95 46 15.77 -27.3Corecivic CXW 1.72f 8.4 12 34.31 18.61 743 20.49 -8.9CoreLogic CLGX ... ... 21 50.97 41.19 715 49.34 +6.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 13 25.01 -2.8CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 160 38.49 +.8CoreSite COR 3.92 3.7 39 120.85 89.76 326 104.56 -8.2Corindus n CVRS ... ... ...dd 2.25 .66 398 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 733 .24 -53.2CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 183 15.59 +2.0CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 295 15.66 +1.2Corning GLW .72 2.7 ...dd 35.10 26.31 4645 26.70 -16.5CpBT JCP JBN 1.75 14.3 ... 16.88 9.92 4 12.21 -2.9CorpCapT n CCT .40p ... ... 19.00 14.43 451 16.39 +2.6CorpOffP OFC 1.10 4.0 14 36.03 24.55 1007 27.34 -6.4Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.36 -4.2CortsJCP97 KTP 1.91 13.7 ... 18.39 11.06 7 13.90 -2.6CortsJCP JBR 1.75 14.3 ... 16.80 9.82 8 12.22 -2.1CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.89 +1.7Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1139 9.89 +2.0Costamre CMRE .40 5.7 ... 8.18 5.45 777 6.99 +21.1Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 2 23.32 -6.8Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 5 24.33 -4.4Costam pfD CMREpD 2.19 8.8 ... 26.89 23.64 3 25.01 -3.2Cotiviti n COTV ... ... ... 45.97 30.84 1337 33.17 +3.0Cott Cp COT .24 1.7 ...cc 17.78 12.31 556 14.17 -14.9Coty COTY .50 3.1 ... 21.68 14.24 6393 16.20 -18.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 5711 9.07 -1.9CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1050 15.00 -11.2CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 394 84.45 -5.3CrwfdA CRD/A .28 3.5 56 9.95 6.78 8 7.89 -7.2CrwfdB CRD/B .20 2.5 58 12.40 7.89 11 8.10 -15.8Credicp BAP 8.57e 3.7 ... 239.54 155.02 182 229.71 +10.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.62 -4.1CS FILgCG FLGE ... ... ...q 264.50 168.68 3 234.23 +2.7CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 180 3.20 -3.3CS InvBr n DBRT ... ... ... 85.47 29.64 3 32.18 -35.8CS LgBrnt n UBRT ... ... ... 263.35 115.89 1 240.16 +34.6CS MthlMtg REML ... ... ... 33.50 22.00 6 25.16 -17.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.45 +14.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1656 16.61 -6.9CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 212 2.63 -7.4CrescPtE g CPG .12 1.4 48 10.16 6.40 2254 8.72 +14.4CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 227 28.55 +10.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.4 42 29.80 20.05 184 22.05 -7.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 9 13.33 -9.2CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 3622 100.82 -9.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 23 1023.93 -9.6tCrownHold CCK ... ... 19 62.27 47.82 2048 47.44 -15.7Cryolife CRY .12 .5 55 24.00 16.80 152 23.10 +20.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 29.79 22.83 1733 29.47 +1.9Cubic CUB .27 .5 ...dd 67.20 39.58 268 59.80 +1.4CullenFr CFR 2.68f 2.3 21 117.53 81.09 574 115.16 +21.7CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 22 24.96 -.6Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.50 -11.9tCummins CMI 4.32 3.0 41 194.18 149.10 3583 146.12 -17.3CurEuro FXE ... ... ...q 120.65 105.13 525 114.75 -.7CurAstla FXA .62 .8 ...q 81.36 73.37 18 74.89 -4.0CurBrit FXB ... ... ...q 139.24 122.75 33 131.70 +.4CurrCda FXC .03e ... ...q 81.49 71.80 30 76.59 -2.4CurrChina 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/Thursday, May 3, 2018

PAGE 37

CurJpn FXY ... ... ...q 91.62 83.92 73 87.14 +2.3tCurSwed FXS ... ... ...q 121.32 107.00 3 106.24 -8.6tCurSwiss FXF ... ... ...q 102.27 94.12 41 93.96 -3.0CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 314 126.49 +3.8Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.3 ...q 13.65 10.00 7 11.67 -2.3CushngRen SZC 1.64 9.4 ...q 21.30 15.35 41 17.39 -14.3CushRoy rs SRF .48 5.0 ...q 10.10 7.81 2 9.56 +2.1CustomBcp CUBI ... ... 10 33.85 24.75 119 29.12 +12.0CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 8 26.47 -.3CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.50 -2.7CynergT n CTEK ... ... ... 5.45 2.70 9 4.85 +19.8CypressEn CELP .84 12.4 38 8.30 5.50 43 6.75 +12.5D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 668 35.60 -2.0DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 1925 65.52 +11.5DDR Corp DDR .76 10.6 18 10.87 6.63 5177 7.17 -20.0DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 8 22.77 -9.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 2 21.82 -15.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 10 23.33 -11.4DGSE DGSE ... ... ...dd 1.74 .75 117 .83 -11.4DHI Grp DHX ... ... 4 3.65 1.25 1432 1.25 -34.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 382 3.64 +1.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 234 10.89 +.8DR Horton DHI .50 1.1 16 53.32 32.46 3395 43.61 -14.6Drdgold DRD .03e 1.3 ... 4.11 2.23 109 2.40 -26.4sDSW Inc DSW 1.00f 4.4 17 22.78 15.14 1301 22.77 +6.4DTE DTE 3.53f 3.4 19 116.74 97.66 1267 104.75 -4.3DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 7 24.42 -2.7DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 7 24.52 -3.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 22 24.00 -6.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.09 -2.5DTE En un DTV ... ... ... 58.42 48.68 7 51.91 -3.8DTF TxF DTF .84 6.4 ...q 15.26 13.03 9 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 774 101.67 +7.1DanaInc DAN .24 1.0 19 35.27 19.07 1316 23.63 -26.2Danaher DHR .64f .6 25 104.82 78.97 1965 99.56 +7.3Danaos DAC ... ... 1 3.20 1.05 37 1.20 -17.2DaqoNEn DQ ... ... 6 72.50 18.95 217 54.32 -8.6Darden DRI 2.52 2.7 20 100.11 76.27 975 91.99 -4.2DarlingIng DAR ... ... 22 19.50 14.62 780 16.77 -7.5DaVita Inc DVA ... ... 16 80.71 52.51 1491 63.38 -12.3Daxor DXR .15 2.2 ... 21.66 3.40 112 6.73 +47.2DeanFoods DF .36 4.3 10 19.98 8.15 952 8.28 -28.4DeckrsOut DECK ... ... ...cc 98.92 56.48 454 93.48 +16.5Deere DE 2.40 1.8 31 175.26 111.12 2511 134.75 -13.9DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 48 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 11 14.33 -7.7DelaDvInc DDF .62 5.7 ...q 11.36 10.13 33 10.89 +1.5DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.47 -5.9DelaMN2 VMM .63 5.0 ...q 15.12 12.43 21 12.57 -6.7DelekLogis DKL 3.00f 10.1 14 35.54 26.60 114 29.60 -6.6Delek DK .60 1.2 35 49.29 20.65 2791 48.32 +38.3DellTch n DVMT ... ... ...dd 92.40 60.77 1155 70.70 -13.0DelphiTc n DLPH .68 1.4 75 60.39 45.66 576 47.32 -9.8DeltaAir DAL 1.22 2.3 11 60.50 44.59 5141 52.36 -6.5DeltaAprl DLA ... ... ...cc 23.47 16.90 15 17.70 -12.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 52.78 -2.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.12 -3.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 49.79 0 53.21 +.4Deluxe DLX 1.20 1.8 13 78.87 66.43 266 68.44 -10.9sDenburyR DNR ... ... ...dd 3.34 .92 7959 3.40 +53.8DenisnM g DNN ... ... ...dd .64 .38 754 .50 -8.7Despg.cm n DESP ... ... ... 36.56 22.73 150 28.88 +5.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2712 13.63 -28.4DBDogs22 DOD ... ... ... 30.43 18.53 2 22.15 -13.2DBWMTR WMW ... ... ... 32.46 25.94 1 30.13 +.4DB 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 61 25.82 +1.4DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 46 25.50 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 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 6 2.92 +2.1DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.69 +.6DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.78 -.8DBGoldDS DZZ ... ... ...q 6.29 4.88 66 5.43 +1.3DBGlbHY23 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 39 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.72 10.97 67 11.11 -6.6Deut StInc KST .66a 5.3 ...q 12.66 12.11 4 12.34 -.8Deut StMu KSM .84 7.7 ...q 13.11 10.70 28 10.84 -8.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 7 23.94 -.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 915 32.07 +.9DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.30 +10.6DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 139 49.29 -2.3Dbx 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 40 31.35 -2.2DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.08 -2.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 348 43.43 -1.5DbXDvxEU DEEF ... ... ...q 31.76 26.82 3 29.80 -.7Deut 300Ch ASHX .74p ... ...q 24.14 18.75 1 20.55 -6.9DbxItalyHE 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 15 25.96 -3.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.66 0 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 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.14 -3.8DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.72 -1.5DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.13 -1.2DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.78 -1.0DBXChiSC ASHS ... ... ...q 37.50 30.24 4 33.26 -4.5DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 37.10 -.6DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 5 27.83 +.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 2 29.70 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 487 28.91 +1.7DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 1 21.77 -.1DBXHvChiA ASHR ... ... ...q 34.89 24.00 458 29.38 -5.3DevonE DVN .24 .6 25 45.16 28.80 17246 38.23 -7.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 471 140.48 -3.8DiamOffsh DO .50 2.7 30 20.41 10.06 1502 18.25 -1.8DiamRk DRH .50 4.5 15 12.11 9.87 1395 11.04 -2.2DianaShip DSX ... ... ...dd 4.65 3.07 254 3.69 -9.3DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 31 25.05 -2.4DicksSptg DKS .90f 2.8 10 51.94 23.88 1956 32.52 +13.2tDiebold DBD .40 3.1 14 28.80 12.90 6645 12.90 -21.1DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1135 105.34 -7.5DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.11 -1.5DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 7 26.10 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.41 -6.7DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 10 25.93 -5.8Dillards DDS .40 .5 10 88.51 45.51 354 75.11 +25.1Dillard38 DDT 1.88 7.3 ... 26.40 25.13 6 25.60 -1.0sDineEquity DIN 2.52m 3.2 6 81.69 36.71 1388 78.73 +55.2DiploPhm DPLO ... ... 54 27.78 14.23 493 22.15 +10.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 22 8.22 -13.7DirBrCm n COM ... ... ... 25.28 23.23 6 25.10 +2.2DirChInt n CWEB ... ... ... 69.08 41.71 38 49.46 -3.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 123 41.94 -5.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.23 -12.4DxEmMkt n EMBU ... ... ... 26.61 20.97 0 21.79 -15.6Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 24.75 -10.2DirxInds n DUSL ... ... ... 44.53 25.88 4 29.01 -21.0DirxMex n MEXX ... ... ... 33.36 18.90 14 20.28 -1.5DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 24.67 -19.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 74 20.97 -8.8DxSOXBr rs SOXS ... ... ...q 37.41 9.35 1163 13.50 -18.2DxGBull rs NUGT ... ... ...q 44.03 21.25 6053 25.55 -19.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 15042 14.56 -18.0DirSPX Br SPDN ... ... ... 35.11 28.53 18 30.80 +.6DxGlMBr rs JDST ... ... ...q 100.03 40.90 1904 49.55 -3.4DirSPBear s SPXS ... ... ...q 45.37 24.22 4183 29.31 -2.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 3 35.44 -1.6DxChiABear CHAD ... ... ...q 41.27 27.67 2 32.16 +3.3DrxNGBear rs GASX ... ... ...q 47.19 18.20 17 21.91 -6.6tDxSPOGBr rs DRIP ... ... ...q 28.73 8.11 4328 8.25 -30.4DrxRBkBull DPST ... ... ...q 95.94 43.51 24 82.00 +12.7DirDGlBr rs DUST ... ... ...q 36.84 19.01 5872 24.11 +1.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 48.42 -2.3DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.32 -6.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 49.58 -3.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 76 43.28 +.2DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 36.70 +3.3Dir 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 29.06 194 40.63 -19.5DiEurBll3x EURL .14e .4 ...q 47.12 29.33 165 36.91 -3.1DrxEMBll rs EDC ... ... ...q 168.70 75.34 113 111.42 -11.4Dir MLPHi ZMLP 1.60m 11.0 ...q 18.39 13.61 14 14.51 -9.3DxLatBll s LBJ ... ... ...q 49.13 20.00 5 33.37 +3.3DirTotBBr SAGG ... ... ...q 32.12 30.87 0 32.11 +3.2DxBrzBull s BRZU ... ... ...q 65.25 20.38 1215 38.62 -4.1DxBiotBll rs LABU ... ... ...q 116.54 41.40 903 75.77 -2.7DxIndiBll rs INDL ... ... ...q 120.64 70.91 34 84.00 -17.7DxNGBll rs GASL ... ... ...q 31.99 14.60 73 21.03 -17.2DrDevMBr DPK ... ... ...q 17.21 10.08 2 11.79 -4.3DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1103 32.91 +8.4DxREBear DRV ... ... ...q 15.62 9.81 78 12.23 +16.8Dir 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 74.27 -3.7DxEnBear 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 20 55.30 -11.3DxSCBear rs TZA ... ... ...q 19.10 10.28 7426 11.14 -9.2DxFnBr rs FAZ ... ... ...q 20.43 9.71 1543 11.45 -2.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 19 58.18 -37.0Dx30TBear TMV ... ... ...q 22.46 17.07 447 21.03 +19.3DxFnBull s FAS ... ... ...q 82.80 41.32 1403 62.34 -8.8DxBiotBea 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 6 40.17 -3.2DxMCBr rs MIDZ ... ... ...q 20.24 11.55 20 13.33 -1.0DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 84 26.20 -11.8DxHcrBll s CURE ... ... ...q 63.45 34.34 158 41.95 -10.0DxTcBull s TECL ... ... ...q 149.65 69.95 194 116.64 +4.0DxRetlBll s RETL ... ... ...q 45.73 21.33 9 34.23 -5.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 679 126.18 -8.5Dir30TrBul s TMF ... ... ...q 23.46 17.06 301 17.93 -18.9Dir10TrBear TYO ... ... ...q 15.76 13.12 1 15.48 +10.1Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.48 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 8 43.03 -7.3DrxREBull s DRN ... ... ...q 24.73 14.68 87 17.84 -21.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 524 32.42 -4.7DirxDMBull DZK ... ... ...q 100.54 62.21 4 79.58 -3.5DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1869 70.24 DrxSPBull s SPXL ... ... ...q 54.49 31.26 5272 40.56 -8.5DirxEnBull ERX ... ... ...q 44.29 21.37 1835 35.30 +1.1Discover DFS 1.40 2.0 13 81.93 57.50 2249 70.50 -8.3Disney DIS 1.68f 1.7 14 113.18 96.20 8950 99.62 -7.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 24 12.30 -8.4DrReddy RDY .29e .9 ... 42.97 29.83 191 31.96 -14.9DocuSec rs DSS ... ... ...dd 3.16 .56 65 1.22 -32.2DolbyLab DLB .64 1.0 64 74.29 48.00 597 61.10 -1.5DollarGen DG 1.16f 1.2 21 105.82 65.97 1103 96.40 +3.6DomMidst DM 1.34f 8.9 11 34.85 13.90 721 15.05 -50.6DomEngy D 3.34f 5.0 14 85.30 63.88 2591 66.19 -18.3DomRes un DCUD ... ... ... 53.58 44.50 20 45.53 -11.9DomRs76 n DRUA ... ... ... 25.94 23.04 180 24.24 -5.2Dominos DPZ 2.20f .9 41 255.00 166.74 522 244.28 +29.3Domtar g UFS 1.74f 3.8 17 52.58 35.72 861 45.48 -8.2Donaldson DCI .72 1.6 24 52.20 42.59 586 44.46 -9.2DonlleyRR rs RRD .56 7.6 8 13.88 6.51 2445 7.35 -21.0DonnlyFn n DFIN ... ... ... 23.75 16.41 464 19.26 -1.2DorianLPG LPG ... ... ...dd 9.10 6.20 98 7.27 -11.6DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 296 20.26 +.3DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.82 46 20.91 -5.8DougDyn PLOW .96 2.3 31 47.40 28.55 69 41.35 +9.4DEmmett DEI 1.00 2.7 24 41.59 34.72 932 37.73 -8.1Dover DOV 1.88 2.1 23 109.06 76.86 2025 89.77 -11.1DoverDG DDE ... ... ...dd 1.79 .92 11 1.47 +44.1DoverMot DVD .08f 3.8 10 2.45 1.80 7 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 8668 63.49 -10.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1047 119.38 +23.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 19 9.39 -.1DryHYSt DHF .35 11.0 ...q 3.60 3.14 92 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 24 12.54 -3.5DryfMu DMF .54 6.6 ...q 10.00 7.93 47 8.14 -8.4DryStrt LEO .52 6.8 ...q 9.18 7.53 89 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 76 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 720 42.20 -11.5DriveShack DS .48 8.7 14 6.49 2.41 359 5.50 -.5DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.33 -1.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.99 -1.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.13 -6.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.57 -5.3Ducomun DCO ... ... 16 35.58 25.06 32 28.56 +.4Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 120 14.29 -7.9DufPUC DUC .60 7.1 ...q 9.33 8.40 27 8.46 -4.4DukeEngy DUK 3.56 4.5 17 91.78 72.93 2586 79.98 -4.9DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 8 25.17 -.7DukeRlty DRE .80 2.9 22 30.14 24.30 2344 27.73 +1.9DunBrad DNB 2.09f 1.8 17 130.95 101.17 254 115.12 -2.8Dycom DY ... ... 21 123.99 73.95 385 103.63 -7.0tDynagas DLNG 1.69 21.1 ... 16.47 7.55 330 8.00 -26.3Dynags pfA DLNGpA 2.25 8.4 ... 26.98 25.30 7 26.78 +2.9Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 11.2 15 7.41 6.02 467 6.42 -8.4Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.42 -.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 24 23.74 -4.2E -ETracBDC BDCS 1.84e 9.5 ...q 23.41 18.72 10 19.31 -7.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 12.77 +3.2ETrAlerNG MLPG 1.86e 8.7 ...q 26.63 19.00 0 21.44 -11.0E-TrAlerInf MLPI 1.88e 8.5 ...q 28.30 20.31 256 22.12 -8.6ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.37 +2.1ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 66 16.26 -6.1E-TrFood FUD ... ... ...q 19.82 17.55 0 18.13 +.7E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 24.6 ...q 20.96 13.13 79 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 15 15.68 +1.9ETrLPlat PTM ... ... ...q 10.88 9.00 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.54 -5.6E-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 18.7 4 2.55 1.45 21 1.75 -18.8EG 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 16.82 399 18.99 -14.9EMCOR EME .32 .4 23 85.08 61.97 537 75.20 -8.0EMX Roy g EMX ... ... ... 1.04 .67 20 .88 +5.9ENI E 1.29e 3.3 ...dd 39.57 29.44 151 39.04 +17.6EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4601 116.65 +8.1EP Energy EPE ... ... ...dd 4.85 1.27 1102 2.00 -15.3EPAM Sys EPAM ... ... ...cc 125.88 77.96 170 114.54 +6.6EPR Prop EPR 3.84 6.9 15 75.55 51.87 379 55.28 -15.6EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 1 24.52 -8.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 6 34.17 -7.3EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 8 21.80 -12.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 3132 49.79 -12.5EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 425 24.50 -8.9EQT Mid EQM 4.26f 7.5 11 78.75 55.40 551 56.44 -22.8ETF SITRis RISE ... ... ...q 24.97 22.59 111 24.88 +4.7ETF JrSil SILJ ... ... ...q 13.81 9.79 70 11.19 -1.4ETF Cyber HACK ... ... ...q 37.13 28.38 399 36.20 +14.4ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 38 36.88 +5.7ETF M AlH MJ ... ... ... 39.72 26.02 124 28.55 -2.4ETF M Vid GAMR ... ... ... 51.93 37.03 13 47.85 -.1ETF Drone IFLY ... ... ... 38.00 33.54 9 34.56 -7.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 24 26.44 +2.1ETF MgT ef WSKY ... ... ... 35.50 31.34 0 33.12 -3.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 32.61 +3.1ETF Clim ETHO ... ... ...q 37.25 29.45 2 33.98 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 5 44.55 +4.1ChngFnDvr CHGX ... ... ... 20.37 18.02 18.75 +.1ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.33 -3.1ETF spx H n SPDV ... ... ... 28.19 25.00 6 25.85 -1.1ETF AptF n FTVA ... ... ... 30.36 24.74 5 26.40 -2.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.27 -2.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 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 2 15.61 -1.8ETF BrVl n BVAL ... ... ... 16.70 14.46 7 14.90 -6.2ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 6 32.99 +.6GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.94 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 4 27.19 +.2PremisCap TCTL ... ... ... 31.57 27.35 0 29.65 -1.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 2 32.29 +6.5EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.45 -6.5ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 31.19 -6.6EtfInfcMLP AMZA 2.08 28.6 ...q 10.57 6.55 964 7.28 -15.4ETF BioPr n BBP ... ... ... 45.18 37.33 4 40.67 +.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 31.88 +12.1InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.99 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 32 24.41 -3.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 25.20 -3.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.63 -3.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 63.58 -2.2ETFS Com BCI ... ... ... 25.79 18.58 16 24.92 +1.8ETFS Comd BCD ... ... ... 27.04 23.25 1 26.79 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 1 27.19 +7.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 126.15 ETF Pall PALL ... ... ...q 107.47 71.96 23 91.51 -9.9ETF Plat PPLT ... ... ...q 97.94 83.35 30 85.18 -3.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.40 -6.8EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 10 15.10 -9.0EagleMat EXP .40 .4 24 122.49 86.51 390 99.78 -11.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 97 18.31 -2.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.43 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.14 -.6EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.39 Earthstone ESTE ... ... ...dd 13.80 7.85 120 10.26 -3.5EastGvP n DEA 1.04 5.0 31 22.32 19.03 466 20.99 -1.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 76.88 297 89.88 +1.7EastChem EMN 2.24 2.2 14 112.45 76.11 1208 102.64 +10.8EastCh 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 2.95 214 5.05 +62.9Eaton ETN 2.64f 3.6 17 89.85 69.82 4618 72.82 -7.8EatVn 22 n EFL ... ... ... 10.09 9.08 25 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 34 9.90 -1.0EV CAMu EVM .68 6.7 ...q 12.89 10.15 40 10.25 -10.9EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 10 10.76 -6.4EVCAMu CEV .71 6.1 ...q 13.01 11.23 20 11.48 -5.6EatnVan EV 1.24f 2.3 21 60.95 43.16 615 54.33 -3.7EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 161 15.07 +3.9EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 64 16.39 +7.7EV FltRt EFT .91 6.0 ...q 15.33 14.03 184 15.14 +5.7EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 18 16.66 +2.1EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 273 13.04 -4.5EV MAMu MAB .65 5.1 ...q 16.00 12.35 0 12.63 -4.4EVMAMu MMV .69 5.5 ...q 14.04 12.28 3 12.45 -5.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 7 12.90 -4.2EVMIMu EMI .71 5.6 ...q 14.52 12.04 1 12.60 -1.8EVMuniBd EIM .77 6.5 ...q 12.99 11.60 98 11.71 -6.4 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 34 11.58 -5.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 23 19.25 -7.1EV MuIT EVN .85 7.3 ...q 13.13 11.39 71 11.69 -5.7EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 20 20.35 -9.7EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.76 -5.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.78 -6.8EV NYMu ENX .72 6.5 ...q 13.34 11.01 28 11.13 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 15 12.00 -5.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 12.50 -4.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 11.82 -5.0EVPAMu EVP .73 6.4 ...q 12.66 11.27 2 11.44 -6.2EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 122 9.24 -4.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 354 14.75 +2.1EV SrInc EVF .42 6.2 ...q 6.87 6.31 110 6.73 +3.2EVShDur EVG 1.08 8.0 ...q 14.64 13.31 77 13.55 -5.6EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 95 9.63 -6.0EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 98 22.32 -4.1EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 136 16.80 -3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 43 25.68 +1.1EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 300 12.01 -1.5EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 379 9.13 -2.7EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 47 15.80 -5.6EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 173 11.57 -2.9EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 108 14.97 -2.6EclipseRs ECR ... ... 20 3.10 1.23 1980 1.37 -42.9Ecolab ECL 1.64 1.1 31 150.46 125.05 1584 144.24 +7.5Ecopetrol EC .16e .7 ... 22.66 8.60 638 21.89 +49.6Edenor EDN ... ... ... 63.29 28.88 112 51.92 +4.5tEdgewell EPC ... ... 11 78.04 42.00 1197 42.00 -29.3EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2411 63.63 +.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 819 33.58 -3.8EdwLfSci s EW ... ... 44 143.22 100.20 1554 131.68 +16.8eHiCarSvc EHIC ... ... ... 13.43 8.89 203 13.25 +14.5s8x8 Inc EGHT ... ... ...dd 20.67 10.30 544 21.00 +48.9ElPasoEl EE 1.34 2.6 22 61.15 48.05 130 50.85 -8.1ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.02 -3.6EldorGld g EGO .02e ... 10 3.76 .80 15884 1.02 -28.7Electrmed ELMD ... ... 22 7.96 4.12 2 5.78 -4.9ElevCr n ELVT ... ... ... 9.48 5.90 275 8.48 +12.6EliLilly LLY 2.25f 2.9 74 89.09 73.69 5166 78.83 -6.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.07 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 4 30.82 -4.8ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 822 99.02 +10.8EllingtnF EFC 1.76 11.7 11 17.00 14.12 40 14.98 +3.2EllingtRM EARN 1.48 13.1 9 15.74 10.23 72 11.30 -6.1Ellomay ELLO ... ... ... 11.09 7.52 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 39 9.31 -1.1Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 4 23.75 -5.5eMagin EMAN ... ... ...dd 3.00 1.23 29 1.50 -9.1EAndinA AKO/A .68e 2.6 ... 28.25 21.51 3 26.06 -1.7EAndinB AKO/B .74e 2.6 ... 31.80 22.99 52 28.94 -1.2Embraer ERJ .13e .5 ... 28.55 17.58 909 24.73 +3.3EmerExp n EEX .28 1.5 ... 24.56 18.19 79 19.26 -5.3EmergeES EMES 2.68m ... ...dd 14.35 5.65 1199 8.39 +16.7EmergBio EBS ... ... 29 55.91 29.15 272 51.27 +10.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 57.24 4455 67.60 -3.0EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 1 17.25 -16.6EmpOP60 OGCP .34 1.9 ... 21.30 15.28 17.50 -14.1EmpOP250 FISK .34 2.0 ... 21.26 16.24 2 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1078 17.28 -15.8EmployH EIG .80 2.0 14 50.45 38.35 120 40.35 -9.1EElChile EOCC 1.07e 4.6 ... 29.41 21.65 66 23.36 -13.2EnLinkLP ENLK 1.56 10.6 ... 18.58 12.75 690 14.65 -4.7EnableMid ENBL 1.27 9.0 15 16.98 12.89 446 14.15 -.5EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 2026 8.77 -34.5EnbrdgEPt EEP 1.40 15.0 11 18.34 9.05 6176 9.36 -32.2Enbridge ENB 2.68 ... ... 42.31 29.00 2232 30.67 -21.6EnCana g ECA .06 .5 22 14.31 8.01 11225 12.94 -2.9sEncompHlth EHC 1.00 1.6 23 62.55 42.21 756 62.36 +26.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 2055 3.04 +27.2EnduroRT NDRO 1.55e 41.3 10 3.75 2.18 52 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 1142 64.88 +12.7Energizer n ENR 1.16 2.1 19 64.00 40.64 1421 54.37 +13.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 496 1.97 +10.1EgyTrEq s ETE 1.22 7.6 19 19.50 12.80 4459 16.00 -7.3EngyTrfPt ETP 2.26 12.5 18 23.72 15.06 5757 18.06 +.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 697 11.68 +19.3EnersisAm ENIA .21e 1.9 ... 12.11 9.07 580 11.04 -1.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.57 5.03 489 6.10 +7.4EnerSys ENS .70 1.0 25 84.74 61.33 172 70.13 +.7Engility EGL ... ... ...cc 35.63 21.19 329 24.60 -13.3EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 825 15.20 -13.6Ennis Inc EBF .80 4.4 14 21.50 15.90 92 18.10 -12.8sEnovaIntl ENVA ... ... 17 29.75 11.15 683 29.40 +93.4EnPro NPO .96f 1.3 42 94.79 65.12 242 73.97 -20.9ENSCO ESV .04 .7 ...dd 8.22 4.10 16760 5.78 -2.2Enservco ENSV ... ... ... 1.20 .27 104 1.07 +66.1EnSync ESNC ... ... ... .74 .31 246 .35 -11.3Entercom ETM .36 3.5 13 12.43 9.25 2190 10.20 -5.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.19 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.79 -4.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.06 -4.6Entergy ETR 3.56 4.4 36 87.85 71.95 1927 81.61 +.3EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 14 24.19 -2.5EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 2 24.87 -.9EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 14 23.55 -5.1EntMS FtM EMP ... ... ... 25.49 23.00 5 24.11 -4.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.06 -2.2EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.10 -3.5EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 9 25.20 -4.9EntProdPt EPD 1.71f 6.5 19 29.51 23.10 4685 26.51 Entravisn EVC .20 4.4 45 7.90 4.35 639 4.50 -37.1EntrResc EGI ... ... ... .69 .21 110 .38 -37.8Envestnet ENV ... ... 46 60.28 33.95 266 56.85 +14.0EnviroStr EVI .20e ... 77 43.10 18.90 6 37.95 -5.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2567 37.65 +8.9Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 72 28.05 +1.4EnzoBio ENZ ... ... ...dd 12.04 5.35 98 6.13 -24.8Equifax EFX 1.56 1.4 19 147.02 89.59 771 112.71 -4.4EquityCmw EQC ... ... 32 32.35 27.96 956 31.26 +2.5tEqCm pfD EQCpD 1.63 6.4 ... 27.24 25.25 1 25.24 -4.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 410 89.61 +.7EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1952 61.51 -3.5EquusTR EQS ... ... 30q 2.97 2.16 20 2.39 -.4EraGroup ERA ... ... 11 11.87 8.00 106 11.33 +5.4Eros Intl EROS ... ... ...dd 16.90 6.65 262 11.05 +14.5EscoTech ESE .32 .6 18 66.80 50.30 64 55.65 -7.6sEspey ESP 1.00 3.5 59 27.29 21.07 7 28.82 +20.3Essent ESNT ... ... 9 50.08 32.73 916 34.23 -21.2EssexPT ESS 7.00 2.9 28 270.04 214.03 544 240.29 -.4EsteeLdr EL 1.52 1.1 44 153.88 90.81 7247 132.59 +4.2Esterline ESL ... ... 16 102.70 67.15 191 70.75 -5.3EtfSilver SIVR ... ... ...q 17.70 14.92 184 15.94 -3.5EthanAl ETH .76 3.3 16 33.13 21.50 237 23.00 -19.6Etrac2xMtg MORL 3.31e 22.8 ...q 19.50 12.50 221 14.53 -17.7Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 15 67.83 -7.3Etr2xHomb HOML ... ... ...q 70.00 30.49 0 49.02 -18.6EtrCrdOil n OILX ... ... ... 39.68 25.90 0 38.96 +19.5EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 7 24.32 -24.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 52.29 -3.6Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 65 15.99 -11.8EtrcDvsHi DVHL 2.85e 15.7 ...q 22.87 17.57 3 18.20 -9.9EtrWFxEn LMLP 1.90e 12.5 ... 19.00 13.31 6 15.20 -3.5EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 1 21.67 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.98 -38.5UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 15 159.16 -7.5FI EnhEu n FIEE ... ... ... 202.02 156.75 6 169.73 -4.3Etr SP MLP MLPZ .06p ... ... 55.40 31.45 1 36.50 -14.9Etr MLP In MLPQ .08p ... ... 52.27 25.63 17 30.16 -20.0EtrAlerTRt 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 20.2 ...q 20.88 13.65 1 14.33 -12.1EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.64 -17.3EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 13 16.51 -15.9Euronav n EURN 2.41e ... ...dd 9.65 6.90 299 8.25 -10.8EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 7 9.63 -2.4EvansBc EVBN .92f 2.0 18 47.08 37.15 6 46.00 +9.8Evercore EVR 2.00f 1.9 24 103.85 66.80 578 102.75 +14.2EverestRe RE 5.00 2.2 25 277.17 208.81 376 228.17 +3.1EveriHldgs EVRI ... ... ...dd 8.99 6.05 528 6.69 -11.3EversrceE ES 2.02 3.4 19 66.15 55.93 1671 59.69 -5.5sEvertec EVTC .40 2.0 16 19.53 12.60 4907 19.75 +44.7EvolentH n EVH ... ... ...dd 27.50 10.30 720 16.55 +34.6EvolPetrol EPM .40f 4.3 19 9.40 6.35 95 9.25 +35.0tEvoquaWt n AQUA ... ... ...dd 25.36 19.94 826 19.78 -16.6ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 41 18.44 -5.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.64 +76.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 26.74 +2.6Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.29 -3.1ETF IndExp TETF ... ... ... 21.64 15.10 18 20.50 +7.6RxVlmxInF VMIN ... ... ... 46.55 2.37 103 2.89 -91.6ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.11 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 69 37.28 -2.0Exelon EXC 1.38f 3.4 11 42.67 33.30 8073 40.38 +2.5Express EXPR ... ... 24 11.34 5.28 1345 7.45 -26.6ExtendStay STAY .88f 4.5 41 21.28 16.27 2159 19.64 +3.4Exterran n EXTN ... ... ...cc 33.69 23.29 95 30.11 -4.2sExtraSpce EXR 3.12 3.5 22 90.57 71.34 1445 89.56 +2.4ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 13180 76.80 -8.2F -FB Finl n FBK .06p ... 16 45.43 32.84 53 40.32 -4.0FBL Fn FFG 1.84f 2.4 18 79.70 59.75 13 77.85 +11.8FCB Fin FCB ... ... 22 60.20 39.90 189 58.85 +15.8FGL Hldg n FG ... ... ... 12.25 8.65 4121 9.12 -9.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 1352 80.35 -15.1FNBCp PA FNB .48 3.7 13 14.99 12.02 2242 12.95 -6.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 27.95 -4.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.23 -.3FTFQMom 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 5 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 1 29.12 -2.9FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.76 -2.8FQFO USDv OUSA .20e ... ... 33.39 28.66 41 29.78 -6.7FS Invest FSIC .89 11.7 7 9.75 6.95 749 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 21 15.75 -4.5FTI Cnslt FCN ... ... 25 58.96 31.65 804 57.38 +33.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 38

Fabrinet FN ... ... 11 47.02 24.02 553 30.84 +7.5FactsetR FDS 2.24 1.2 24 217.36 155.09 483 186.05 -3.5FairIsaac FICO .08 ... 44 179.58 131.14 194 171.25 +11.8FairmSant FMSA ... ... ...dd 6.21 2.47 2860 5.84 +11.7FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 750 4.95 -11.3Farmland FPI .51 6.8 68 10.86 7.15 130 7.52 -13.4Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.61 4 24.74 -4.0FedExCp FDX 2.00 .8 14 274.66 186.00 1461 240.60 -3.6FedAgric AGM 2.32f 2.6 ... 92.57 54.51 35 89.20 +14.0FdAgricA AGM/A 2.32f 2.8 25 85.56 53.35 1 83.19 +14.4FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.94 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 489 115.52 -13.0FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 30 21.70 -13.8FedSignl FSS .28 1.3 26 24.18 15.47 297 21.70 +8.0FedInvst FII 1.08f 4.3 9 36.76 24.98 1414 25.16 -30.3FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.38 -4.7Ferrari n RACE ... ... ... 131.20 81.67 772 125.81 +20.0Ferrellgs FGP .40 10.5 ...dd 5.87 2.87 75 3.82 -10.7Ferro FOE ... ... 18 25.50 16.48 1147 21.97 -6.9FiatChrys FCAU ... ... ... 24.95 10.17 8550 22.63 +26.8FibriaCelu FBR .09e .5 ... 22.05 8.88 1884 19.56 +33.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 3 48.45 -4.9tFidLtdTm FLTB .98 2.0 ...q 50.75 49.26 12 49.38 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 28 48.69 -3.1FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 59 40.36 +3.2tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.01 68 29.67 -13.5FidEnergy FENY .53e 2.6 ...q 21.69 17.01 183 20.49 +2.2FidFinan FNCL .60e 1.5 ...q 43.90 33.96 124 39.88 -2.2FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 259 39.73 -.7FidIndls FIDU .56e 1.5 ...q 41.28 33.06 67 36.44 -5.8Fid Val n FVAL ... ... ... 35.18 28.14 9 31.87 -3.0Fid Qual n FQAL ... ... ... 34.02 27.75 6 31.28 -1.6FidInfoTch FTEC .42e .8 ...q 56.55 42.25 413 52.54 +5.1Fid Moment FDMO ... ... ... 33.84 27.10 4 31.92 +2.1Fid LowVol FDLO ... ... ... 32.45 27.08 4 29.95 -2.1Fid RisR n FDRR ... ... ... 32.71 27.43 88 29.68 -3.2Fid CoreD n FDVV ... ... ... 30.41 26.10 25 28.52 -.6FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 122 23.08 -6.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 36 33.74 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 13 28.43 -8.0FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 244 33.04 -5.7FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 1212 37.15 -5.3FidNatInfo FIS 1.28 1.3 18 103.65 82.58 2792 98.49 +4.7FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 131 11.62 -11.6Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 88.94 39.68 941 88.05 +23.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 41.51 923 51.20 -8.6FtBcp 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 ... ... 24 7.42 4.48 2676 7.32 +43.5sFstCash FCFS .88f 1.0 33 88.35 51.63 324 87.80 +30.2FstCwlth FCF .36f 2.4 21 15.67 12.05 679 15.21 +6.2FstData n FDC ... ... 9 19.23 14.73 12239 18.10 +8.3FstHorizon FHN .48 2.6 16 20.86 15.84 3223 18.38 -8.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.24 +.2FstInRT FR .87f 2.8 21 32.91 27.49 846 30.93 -1.7FMajSilv g AG ... ... ...dd 9.36 4.93 3898 6.74 FstRepBk FRC .72 .8 ... 105.52 84.56 1034 93.80 +8.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 15 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.51 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.16 -2.7FtTr 22 n FIV ... ... ... 10.10 9.02 80 9.48 +3.8tFtTrGlob FAM .90 8.3 ...q 12.15 10.96 58 10.84 -6.4FT MCGr FNY .15e .4 ...q 42.85 33.15 45 40.71 +3.9FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.69 -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 20 44.32 +4.3FT SCVal FYT .26e .7 ...q 38.64 32.07 10 36.22 -1.7FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 0 33.06 -1.3FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 105 14.25 +3.8FTDJMic FDM .49e 1.0 ...q 49.19 41.59 2 48.42 +2.0FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 60 17.51 -6.4FtTEqCom ERM ... ... ... 23.64 19.74 2 21.51 -3.8tFtT EqTact TERM ... ... ... 23.62 19.67 7 21.57 -3.5FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 644 19.38 -3.1FT HeitGl PRME ... ... ... 20.81 17.96 0 19.69 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 40 38.40 -2.3FT PfInc n FPEI ... ... ... 21.03 19.44 20 19.49 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.50 +.5FT VolD n HUSV ... ... ... 23.72 21.53 35 22.34 -2.8FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 61 22.62 -14.7FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 64 15.91 -10.7FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 55 14.84 -8.3FTArcaBio FBT ... ... ...q 147.10 102.93 92 131.64 +5.7FTDJInet FDN ... ... ...q 131.99 91.45 502 124.32 +13.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 54 22.06 -3.2FT ConDis FXD .30e .7 ...q 45.57 35.72 31 40.21 -4.5FT ConStap FXG .75e 1.7 ...q 51.57 44.32 50 45.34 -6.8FT Engy FXN .33e 2.1 ...q 16.48 12.25 274 15.96 +3.1FT Fincl FXO .65e 2.1 ...q 32.92 26.94 203 30.83 -1.6FT HlthCr FXH ... ... ...q 76.92 62.71 41 69.52 -.4FT IndPrd FXR .16e .4 ...q 42.74 33.68 122 38.04 -6.3FT Matls FXZ .37e .9 ...q 46.43 36.89 206 41.23 -6.0FT Tech FXL .13e .2 ...q 59.90 42.88 157 54.00 +5.2FT Utils FXU .67e 2.6 ...q 28.59 23.46 180 25.66 -1.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 62 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.33 -2.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 563 22.46 -8.6FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 115 15.04 -8.5FT USIPO FPX .32e .5 ...q 74.54 57.95 266 68.12 -.2FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.95 -1.7FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.40 -3.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 59.01 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 22 47.07 -3.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.7 ...q 25.10 22.37 90 22.40 -8.1FT LCCore FEX .58e 1.0 ...q 62.82 51.10 51 57.95 -1.0FT LCGr FTC .24e .4 ...q 67.59 52.62 30 63.21 +3.3FT LCVal FTA .82e 1.6 ...q 57.69 48.25 35 52.21 -4.4FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 240 12.70 -18.2FT MCCore FNX .51e .8 ...q 69.65 56.86 13 65.01 -1.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 445 27.79 -7.6FTFutStrt FMF ... ... ... 51.53 37.80 0 47.65 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 12 13.41 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 20 67.98 +3.6FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.41 -4.5FT MLPEn FPL 1.26 11.4 ...q 13.58 9.57 183 11.04 -6.9FT REIT FRI .39e 1.8 ...q 24.11 20.20 24 21.70 -6.8FT SCCore FYX .38e .6 ...q 64.05 52.79 36 61.44 +.4FTSpecFin FGB .70 11.9 ...q 7.64 5.65 57 5.87 -4.4FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 15 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 22.87 -2.2FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 904 29.56 -4.2tFT EmOp FEO 1.40 9.1 ...q 17.42 15.45 21 15.45 -5.3FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 62 13.22 +3.0FirstEngy FE 1.44 4.2 7 35.56 27.93 4205 34.01 +11.1Fitbit n FIT ... ... ...dd 7.32 4.51 8805 5.50 -3.7500.com WBAI ... ... ...dd 23.22 8.51 184 19.00 +87.9FiveOaks OAKS .40m 14.2 9 5.61 2.55 154 2.79 -30.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.20 -.1FvPntHld n FPH ... ... ... 16.74 12.00 103 13.34 -5.4FlagstarB FBC ... ... 28 40.06 28.43 166 34.42 -8.0F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 48 23.59 -11.5FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 28 13.59 -9.3FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 16 10.78 -8.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.31 93 18.66 -8.8FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.13 17 19.27 -10.8Flanign BDL .25f 1.0 14 30.95 20.20 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 785 210.47 +9.4FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 15 109.76 -1.9FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 23 58.84 -1.5FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 304 33.84 +1.7Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 111 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 50 24.46 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.14 1 24.19 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 31.08 +.8FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.84 -1.1FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 4 61.77 -1.6FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 12 46.29 -5.0FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 14 68.50 -1.0FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 3 24.82 -2.7FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 1 28.11 -1.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 56 26.16 -2.4FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 43.06 -2.4FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.94 -2.9FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 36 43.94 -2.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.32 -.2FlexSolu FSI ... ... 10 2.58 1.33 35 1.46 -19.8Flor&Dec n FND ... ... 56 58.28 32.72 1177 54.05 +11.0Flotek FTK ... ... ...dd 10.75 3.38 1273 3.91 -16.1FlowrsFds FLO .68 3.0 25 22.82 16.80 1719 22.39 +16.0Flowserve FLS .76 1.7 ...cc 50.43 37.51 1327 45.25 +7.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1302 58.74 +13.7FlyLeasing FLY 1.00 7.8 11 14.65 11.54 78 12.81 -.8FEMSA FMX .74e .8 ... 103.82 84.32 522 91.37 -2.7FootLockr FL 1.38f 3.2 17 77.71 28.42 1582 42.60 -9.1FordM F .60a 5.4 6 13.48 10.14 41032 11.21 -10.2ForestCA FCE/A .72f 3.6 16 26.30 19.24 1737 20.10 -16.6Forestar FOR ... ... 14 26.39 14.10 53 22.35 +1.6ForsightEn FELP .13 ... ...dd 5.60 3.28 7 3.39 -22.4Fortis n FTS 1.70 5.1 ... 38.24 31.41 219 33.01 -10.0Fortive n FTV .28 .4 ... 80.31 60.40 1990 71.52 -1.1FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 93 16.71 -16.2FortunaSlv FSM ... ... 24 6.08 4.03 1680 5.72 +9.6FBHmSec FBHS .80 1.5 18 73.62 53.92 2193 54.57 -20.3ForumEn FET ... ... ...dd 17.97 10.05 2273 13.45 -13.5FoundBld n FBM ... ... ... 16.88 11.03 52 13.84 -6.4FourCorP s FCPT 1.10 4.9 17 26.96 21.28 425 22.66 -11.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 10 6.80 -24.4FrancoN g FNV .92 1.3 69 86.06 65.97 758 71.83 -10.2FrankCov FC ... ... ...dd 31.20 17.35 24 25.25 +21.7FrankFn n FSB .40p ... 17 44.30 30.30 34 33.95 -.4FrankLibInt FLQH ... ... ... 28.16 23.58 25.07 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 5 32.32 -2.2FrankLibGl FLQD ... ... ... 30.47 27.37 2 27.87 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.79 -2.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 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 28.31 -2.1FrankL 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 26.87 +2.6FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.8 11 47.65 32.41 3962 32.53 -24.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.93 7.08 557 7.96 -25.9FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 69 11.07 -6.4 FrkUnv FT .47 7.0 ...q 7.39 6.68 31 6.73 -6.1FranksIntl FI .30 4.1 ... 9.15 4.93 873 7.27 +9.3FrptMcM FCX .20 1.3 10 20.25 11.05 20451 15.11 -20.3FresenMd FMS .51e 1.0 ... 57.94 44.88 131 51.43 -2.1FDelMnt FDP .60 1.2 21 54.81 43.02 385 49.38 +3.6FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.14 +8.1Frontlne rs FRO .60e ... 33 6.54 3.79 347 4.31 -6.1FullerHB FUL .62f 1.2 24 58.74 46.62 556 49.64 -7.9FutureFuel FF .24a 2.0 15 16.39 11.32 31 11.89 -15.6G -GAMCO s GBL .08 .3 7 32.60 23.97 23 24.96 -15.8GATX GATX 1.76f 2.7 12 73.25 56.00 242 66.16 +6.4GATX 66 GMTA ... ... ... 27.00 22.81 6 25.30 -3.7GCP ApT n GCP ... ... 25 34.79 27.25 859 28.00 -12.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 15 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.5 29 24.37 18.83 11443 19.57 -16.3GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.47 -3.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 99 26.52 +2.2GMS Inc n GMS ... ... 16 39.98 27.21 287 31.05 -17.5GNC GNC .80 22.1 3 10.95 3.13 1607 3.62 -1.9GP Strat GPX ... ... 30 31.25 20.30 86 22.50 -3.0GTT Comm GTT ... ... ...dd 62.32 28.30 576 49.35 +5.1GabCvInc GCV .48 8.0 ...q 6.47 4.91 14 6.03 +2.2GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.13 -1.3GabDvInc GDV 1.32 6.1 ...q 24.97 21.01 99 21.80 -6.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.78 -1.4GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 7 25.97 -1.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 9 25.07 -1.1GabelliET GAB .60 9.9 ...q 6.65 5.87 355 6.08 -1.8GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.68 -1.6GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.05 -2.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.09 -1.8GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.44 -2.7GabGSmM GGZ ... ... ... 13.61 11.60 7 12.00 -5.8GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.17 -1.3GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.83 -11.6GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 4 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 5.5 ...q 10.97 9.12 13 9.51 -7.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.37 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.86 -1.8GabMultT GGT .94e 10.1 ...q 10.09 8.27 30 9.28 +.9GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.51 -6.3GabUtil GUT .60 10.2 ...q 7.20 5.77 80 5.90 -16.9GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.85 -2.4Gasa rs GFA ... ... ... 12.99 5.53 8 6.68 -47.1Gain Cap GCAP .24 2.9 14 13.26 5.56 359 8.40 -16.0Gallaghr AJG 1.64 2.4 26 72.77 54.50 2195 68.64 +8.5GamGldNR GGN .84 16.5 ...q 5.81 4.80 412 5.10 -2.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.20 -6.5GamNRG&I GNT .84 13.1 ...q 7.23 6.00 29 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.69 -5.3GameStop GME 1.52 11.3 ...dd 25.31 12.20 3180 13.45 -25.1Gannett n GCI .64 6.6 ...cc 12.38 7.36 582 9.77 -15.7Gap GPS .97f 3.3 14 35.68 21.02 4432 29.12 -13.9GardDnv n GDI ... ... ... 38.00 19.91 1201 31.40 -7.5Gartner IT ... ... 37 142.16 110.76 590 120.66 -2.0GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 325 23.80 -3.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 2 26.05 -.2GasLog GLOG .56 3.3 45 22.55 12.75 279 16.75 -24.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 3 26.36 -.9GastarExp GST ... ... ...dd 1.40 .38 732 .67 -36.0Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 2 15.95 -11.0Gastar pfB GSTpB 2.69 14.5 ... 23.50 8.46 6 18.55 -1.7GatesInd n GTES ... ... 33 18.72 15.23 513 15.38 -14.9GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.45 -10.3GeeGroup JOB ... ... ...dd 6.50 2.00 3 2.40 -13.7GencoSh rs GNK ... ... ...dd 17.25 8.47 84 16.34 +22.7Generac GNRC ... ... 18 53.78 33.77 1318 45.35 -8.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 17 33.30 -3.2GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 0 25.97 -2.3GnCable BGC .72 2.4 37 30.18 14.95 1162 29.60 GenDynam GD 3.72f 1.9 21 230.00 190.31 1845 195.68 -3.8GenElec GE .48 3.4 ...dd 29.47 12.73 49689 14.18 -18.9GECap5-53 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 +.8tGenMills GIS 1.96 4.6 11 60.69 43.18 5540 42.49 -28.3GenMoly GMO ... ... ...dd .53 .28 52 .38 +14.0GenMotors GM 1.52 4.2 ...dd 46.76 31.92 9429 36.20 -11.7GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 232 5.84 -11.8Gensco GCO ... ... 12 55.30 20.90 131 42.00 +29.2GenesWyo GWR ... ... 24 84.40 61.44 1221 72.31 -8.2GenesisEn GEL 2.88f 14.0 29 32.59 18.42 632 20.62 -7.7GenesisHlt GEN .24 15.7 ...dd 2.58 .60 907 1.53 +100.5GenieEn n GNE .30 6.7 ... 8.01 3.82 42 4.51 +3.4GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 2 7.40 +.8Genpact G .30f ... 20 34.79 25.05 821 31.67 -.2GenuPrt GPC 2.88f 3.3 20 107.75 79.86 3410 87.94 -7.4Genworth GNW ... ... 2 4.15 2.66 12585 2.97 -4.5GeoGrp s GEO 1.88 7.8 14 33.40 19.05 1604 24.20 +2.5GeoPark GPRK ... ... ... 15.39 6.48 212 14.37 +45.0GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.36 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 4715 4.54 +22.0GerNew GF 1.23e .4 ...q 21.49 15.85 54 19.28 -.8GettyRlty GTY 1.28 5.0 14 29.89 22.68 90 25.38 -6.6GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 535 28.89 -10.6Glatfelter GLT .52 3.2 13 23.85 15.76 286 16.43 -22.9Glaukos n GKOS ... ... ... 44.76 23.08 393 34.82 +35.8GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2582 39.51 +11.4GblBrCopp BRSS .24 .8 11 36.50 27.50 84 30.25 -8.6GlbMed n GMRE .20p ... ...dd 10.25 6.34 95 8.16 -.5GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.38 -3.7GlobNetL n GNL .94 5.0 31 22.99 15.55 556 19.03 -7.5GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 9 24.44 -4.8GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 155 16.55 -.9GlobPay s GPN .04 ... 38 118.94 86.12 1644 112.57 +12.3GlbShipLs GSL .40 29.0 ...dd 1.94 .97 367 1.38 +19.0GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 5 24.09 +.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 3 22.28 -1.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 21 15.91 -2.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 30 12.39 +4.2GblXColum GXG .41e 3.8 ...q 11.51 9.33 127 10.86 +8.4GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.59 -1.6GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 239 12.63 -7.1GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.83 -.1GblXArg ARGT .09e .3 ...q 38.46 27.40 50 34.00 -3.7GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 410 24.45 -4.5GXSupInPf SPFF .99 8.4 ...q 12.96 11.70 71 11.79 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.14 7 29.61 -.3GbXGreece GREK .13e 1.2 ...q 11.56 8.57 494 10.52 +2.3GblXChCon CHIQ .12e .7 ...q 19.96 13.52 119 18.26 -2.2GblX MLP MLPA .90e 10.1 ...q 11.36 8.14 684 8.95 -9.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 1 10.31 -2.1GblXChiEn CHIE .41e 3.4 ...q 12.66 10.49 12.23 +7.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 166 20.75 -4.7GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.32 7 18.35 +1.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 7 17.59 +3.5GblXPakist PAK ... ... ...q 19.23 12.15 31 12.73 +2.8GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 14.90 -2.5GblXNorway NORW .83e 5.8 ...q 14.63 11.19 28 14.26 +8.6GblXScUS n SCIU ... ... ...q 32.53 27.62 11 30.95 +.1GblXScEu n SCID ... ... ...q 29.75 25.87 4 28.42 +2.5GblXScAs n SCIX ... ... ...q 27.08 23.76 1 26.05 +.6GblXScJp n SCIJ ... ... ... 33.72 28.34 1 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.21 -2.7GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.65 +8.9GbX US Inf PAVE ... ... ... 17.80 13.80 26 15.61 -7.0GblFound n BOSS ... ... ... 20.72 15.35 0 18.24 +5.3GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 45 25.82 -5.6GlbXSilv rs SIL ... ... ...q 37.30 28.21 292 30.63 -6.2GlbXLith rs LIT ... ... ...q 41.21 28.10 173 32.99 -14.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 23.08 -1.0GbXUran rs URA ... ... ...q 16.36 11.81 664 14.05 -6.6GlblScape GSB .06 1.6 21 5.51 3.27 14 3.85 +8.5Globalstar GSAT ... ... ...dd 2.59 .53 4300 .62 -52.4GlobantSA GLOB ... ... 52 54.84 33.87 432 45.02 -3.1GlobusMed GMED ... ... 44 52.56 27.79 2105 49.65 +20.8Glowpoint GLOW ... ... ...dd .65 .15 98 .19 -46.1sGoDaddy n GDDY ... ... 92 65.37 38.34 1463 64.55 +28.4GolLinhs s GOL ... ... ... 14.48 4.13 434 10.26 +17.1GoldFLtd GFI .02e .5 ... 4.70 3.11 4021 3.89 -9.5sGoldResrc GORO .02 .4 67 5.33 3.31 414 5.32 +20.9GoldStdV g GSV ... ... ... 2.07 1.25 387 1.61 -8.0Goldcrp g GG .24 1.8 18 15.55 11.64 4821 13.37 +4.7GoldenMin AUMN ... ... ... .68 .36 144 .42 -3.5GoldStr g GSS ... ... 6 .92 .56 1778 .69 -22.4GldFld GV ... ... 12 6.38 3.60 89 4.50 -8.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 39 25.70 -3.1GS BDC n GSBD 1.80 9.4 10 24.38 18.78 70 19.06 -14.1GS ActbtInt GSIE ... ... ...q 32.48 27.14 62 30.17 +.6GS ActEM GEM ... ... ...q 39.44 30.39 92 35.40 -1.1GS ActEur GSEU .60e ... ... 33.94 29.38 2 32.00 +1.0GS ActJpn GSIY ... ... ... 36.02 29.37 0 34.30 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 2 42.89 -1.4GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.88 3 48.01 -4.4GS ActLgC GSLC ... ... ...q 57.42 46.85 152 53.09 -.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 39 99.95 GS Indus n GVIP ... ... ... 57.97 45.03 4 52.65 -.6GS SCap n GSSC ... ... ... 45.33 39.39 2 44.05 +1.7GSCI37 GSC ... ... ...q 26.50 17.55 1 26.01 +8.5GoldmanS GS 3.20f 1.4 22 275.31 209.62 3705 234.05 -8.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 23 27.60 -3.4GoldS pfN GSpN ... ... ... 28.34 25.95 38 26.07 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.92 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.77 +.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 24 21.85 -3.1GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 61 22.34 -1.1GS MLPEn GER .64 10.4 ...q 8.29 5.25 260 6.14 -.2GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 122 8.75 -2.1GoodrPet n GDP ... ... ... 14.50 8.20 10 12.75 +16.9GormanR GRC .50 1.6 28 33.50 23.55 27 31.73 +1.7vjGrace GRA .96 1.4 20 77.37 58.48 983 68.79 -1.9Graco s GGG .53 1.2 14 49.69 34.89 779 44.09 -2.5GrahamCp GHM .36 1.6 15 24.03 17.97 37 22.50 +7.5GrahamH s GHC 5.32f .9 23 625.45 536.90 30 603.15 +8.0Graingr GWW 5.44f 1.9 25 309.80 155.00 608 280.90 +18.9Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 2 25.67 -4.7GrmPrTr rs GPT 1.50 6.3 ... 31.26 21.12 725 23.82 -10.7sGranTrra g GTE ... ... ...dd 3.32 1.93 2336 3.39 +25.6GranaMon GRAM .25e 7.1 ... 5.15 2.25 133 3.54 +24.2GraniteC GVA .52 1.0 27 68.58 45.14 387 54.57 -14.0GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 198 16.67 -6.0GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 39.73 +1.7Gran Gld n BAR ... ... ... 142.87 123.68 1 130.59 +.2GranCom n COMB ... ... ... 27.07 24.80 7 26.67 +1.9GranSP n COMG ... ... ... 32.29 24.96 0 29.38 +6.1 GrphTInt n EAF ... ... ... 16.95 14.44 657 16.20 +4.5GraphPkg GPK .30 2.2 15 16.74 12.65 6973 13.87 -10.2GrayTelev GTN ... ... 6 17.80 11.05 832 11.20 -33.1GrayTvA GTN/A ... ... 15 15.30 10.00 10.00 -30.3GrtAjax n AJX 1.20 9.0 9 15.40 12.27 51 13.39 -3.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.32 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 535 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1406 32.34 +.3GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 246 41.88 +5.2GreenDot GDOT ... ... 43 69.37 33.99 462 61.29 +1.7GreenTrH n GHG ... ... ... 13.05 10.75 45 11.05 -14.7GreenbCos GBX .92f 2.1 10 54.45 41.45 427 44.75 -16.0Greenhill GHL .20 1.0 ...dd 25.30 13.80 467 20.60 +5.6Greif A GEF 1.68 2.9 20 65.60 47.97 189 58.65 -3.2Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.85 -9.4Griffon GFF .28f 1.4 21 24.50 17.45 94 19.95 -2.0Group1 GPI 1.00f 1.5 9 84.47 51.62 312 66.91 -5.7GrubHub GRUB ... ... ...cc 112.41 41.35 2322 95.56 +33.1GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 74 101.64 -1.1GpoASur ASR 3.31e ... ... 229.45 165.93 43 175.04 -4.1GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 244 8.82 +3.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.73 +4.1GpSuprvi n SUPV ... ... ... 33.85 16.11 531 25.12 -14.3GpTelevisa TV ... ... ... 27.37 14.20 1755 17.54 -6.1GuangRy GSH .63e 2.2 ... 37.43 24.43 1 28.46 -14.8Guess GES .90 3.8 ...cc 24.01 9.56 770 23.49 +39.2GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.33 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.08 -3.2GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 24 21.48 -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 11.6 ...q 9.42 7.72 210 8.27 -7.1GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 77 57.40 -5.3GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 12 8.09 -3.6GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.16 -5.2GugSolar TAN .83e 3.4 ...q 26.70 17.50 47 24.49 -2.5GugShippg 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 6 30.71 +3.8GugChRe 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 76 37.47 +.3Gug 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 43.22 -8.7GugMultAs 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 5 44.89 +3.2GugEShDur 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 18.80 148 20.88 -3.2Guidewire GWRE ... ... ...dd 92.65 60.15 302 85.78 +15.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 16 34.01 +19.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2675 97.74 +11.3HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 113 40.75 +36.3HCP Inc HCP 1.48 6.3 13 33.67 21.48 3899 23.44 -10.1HDFC Bk HDB .37e .4 ... 110.77 81.77 548 96.96 -4.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.76 -2.6HFF Inc HF 1.80e ... 16 51.74 30.06 262 35.84 -26.3HMG HMG ... ... ...dd 16.33 8.94 13.22 +5.8HNI Corp HNI 1.14 3.3 16 46.53 31.16 227 34.08 -11.6HP Inc HPQ .53 2.5 13 24.75 17.10 8111 21.55 +2.6HRG Grp HRG ... ... ...dd 19.77 9.42 1997 11.59 -31.6HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1024 49.96 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 31 25.78 -.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 47 26.48 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 113 26.28 -2.1Haemonet HAE ... ... 72 79.17 38.47 816 78.07 +34.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2103 5.38 -28.9Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 4906 52.64 +7.7sHalyrdHlt HYH ... ... 26 50.99 35.24 1552 51.88 +12.3HamBchBr HBB .34 1.5 ... 41.00 20.97 25 22.82 -11.2HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.76 -1.4tHanJS JHS .87e 6.4 ...q 15.12 13.59 33 13.59 -8.5HanJI JHI 1.45e 8.8 ...q 18.85 16.42 8 16.42 -6.2HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 45 15.15 -11.6HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 33 20.64 -3.6HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 32 19.93 -7.3HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 42 17.87 -4.7HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 53 22.28 -9.7tHanesbds s HBI .60 3.5 9 25.73 17.16 10910 17.28 -17.4HannArms HASI 1.32 6.7 27 25.28 17.33 304 19.58 -18.6HanoverIns THG 2.16 1.9 61 121.39 79.23 237 112.61 +4.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.21 -.5HarleyD HOG 1.48f 3.7 13 56.95 40.13 1697 40.22 -21.0HarmonyG HMY .05 ... ... 2.53 1.56 5932 2.05 +9.6HarrisCorp HRS 2.28 1.6 26 170.54 106.18 1296 146.76 +3.6sHarsco HSC .20m .9 57 23.20 13.55 1557 22.40 +20.1HarteHk rs HHS ... ... ... 14.40 7.27 10 9.07 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.55 -1.5HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 41 29.10 -.5HartfdFn HIG 1.00 1.9 18 59.20 48.36 2537 52.29 -7.1HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.6 20 27.23 17.70 197 19.80 -12.6HavertyA HVT/A .38a 1.9 15 27.10 18.00 1 19.75 -15.4HawaiiEl HE 1.24 3.6 24 38.72 31.71 360 34.65 -4.1sHc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 3635 6.96 +17.0HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1445 27.38 -14.8HlthcreTr HTA 1.22 4.9 48 32.84 24.19 3588 24.93 -17.0HeclaM HL .01e .3 ...dd 6.16 3.25 4528 3.87 -2.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 211 86.72 Heico A s HEI/A ... ... 55 78.65 47.00 60 70.95 HelixEn HLX ... ... 3 8.70 4.82 1747 7.78 +3.2HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1245 68.93 +6.6Hemisphrx rs HEB ... ... ... .74 .28 1168 .32 -7.5HennCap n HCAC ... ... ... 10.49 8.97 9 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 72 10.64 +2.6Herbalife HLF ... ... 23 107.24 60.71 651 105.57 +55.9HercHld n HRI ... ... ... 72.99 33.27 190 51.75 -17.3HercTGC HTGC 1.24 10.1 14q 13.97 11.55 187 12.31 -6.2HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 12 25.15 -1.8HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 239 15.37 -14.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 529 18.85 +8.3Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 6 23.35 -5.3Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.35 -5.6tHershey HSY 2.62 2.9 19 116.49 90.88 2255 89.54 -21.1HertzGl HTZ ... ... ... 27.27 8.52 2636 22.53 +1.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 3750 57.61 +21.4Hess pfA HESpA ... ... ... 67.42 48.24 318 65.27 +12.8HessMidP n HESM 1.33f 6.6 19 26.05 18.32 61 20.14 +1.7HP Ent n HPE .56f 3.3 43 19.48 12.70 6014 17.12 +19.2Hexcel HXL .50 .8 24 69.52 49.20 430 65.74 +6.3Hi-Crush HCLP 1.05e 8.3 14 15.45 7.25 2507 12.60 +17.8HighPtRs HPR ... ... ...dd 7.38 2.66 2129 7.02 +36.8HighlFlR n HFRO ... ... ... 16.60 15.00 157 15.99 +3.2HighwdPrp HIW 1.85 4.1 19 53.34 41.34 675 44.71 -12.2Hill Intl HIL ... ... ...dd 6.00 4.25 63 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 406 85.42 +1.3HillenInc HI .83 1.8 22 49.35 34.65 258 46.25 +3.5HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.60 -2.2HilltopH HTH .28 1.2 12 28.32 21.47 268 22.53 -11.1HilGrVa n HGV ... ... ... 47.75 32.20 1287 42.75 +1.9Hilton HLT .60 .8 40 88.11 60.51 2917 79.45 -.5HoeghLP HMLP 1.72 9.8 11 20.00 15.33 347 17.60 -5.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.74 -4.3HollyEngy HEP 2.62f 9.1 14 36.05 26.09 95 28.77 -11.4sHollyFront HFC 1.32 2.0 16 62.24 23.46 4857 64.48 +25.9HomeDp HD 4.12f 2.2 26 207.61 144.25 3863 185.91 -1.9Honda HMC .84e 2.5 ... 37.29 27.05 1093 33.18 -2.6HonwllIntl HON 2.98 2.1 63 165.13 129.00 2342 142.98 -6.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 208 43.30 -1.8HorizGbl n HZN ... ... 36 19.26 7.14 330 7.54 -46.2HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.77 +1.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 5 48.63 -3.3HorGKWld KLDW ... ... ...q 35.73 29.76 5 34.04 +1.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 8 20.62 -3.7JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.89 -1.8Hormel s HRL .75 2.1 22 38.00 29.75 1931 35.37 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 39

Hornbeck HOS ... ... ...dd 4.87 1.51 200 3.63 +16.7HostHotls HST 1.00a 5.1 16 21.53 17.26 5740 19.43 -2.1HoulihnL n HLI .80 1.8 18 52.81 32.72 144 44.26 -2.6HstnAEn HUSA ... ... ... 1.05 .22 129 .24 -27.0HovnanE HOV ... ... ...dd 3.41 1.66 1006 2.01 -40.0HHughes HHC ... ... 27 140.38 114.28 637 129.62 -1.3HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 62 26.51 +6.0Hubbell HUBB 3.08 3.0 20 149.03 100.55 720 102.88 -24.0HubSpot HUBS ... ... ...dd 124.45 63.00 540 106.80 +20.8HudBayM g HBM .02 ... 10 10.25 4.60 458 6.90 -21.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1365 33.06 -3.5HugotnR HGT .09e 14.0 2 2.10 .55 124 .64 -54.1Humana HUM 2.00f .7 24 299.85 223.40 1325 287.67 +16.0HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 16 38.89 +1.4HuntgtnEco HECO .47e .2 ...q 44.87 38.35 0 41.50 -.4HuntgtnIng HII 2.88 1.2 22 276.69 183.42 591 231.76 -1.7Huntsmn HUN .65f 2.2 10 36.09 23.12 3509 29.21 -12.3Hyatt H ... ... 36 83.02 54.38 1203 75.63 +2.8HysterYale HY 1.21 1.8 18 93.90 62.62 72 69.07 -18.9I -IAMGld g IAG 1.52f 27.1 93 7.25 3.64 4201 5.60 -3.9ICICI Bk IBN .16e 1.9 ... 11.26 7.89 6826 8.36 -14.1IDT Cp IDT 1.00f 18.9 ... 17.71 5.19 243 5.28 -50.2IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.42 +7.3ING ING .14e .8 ... 20.58 16.39 2073 16.79 -9.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 14 25.43 -.4ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 56 25.70 ION Geo rs IO ... ... ...dd 32.45 3.20 262 30.25 +53.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 64 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.39 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 21.99 +.4IQ Ch SC n CSML ... ... ... 29.58 23.89 60 27.30 -2.7IQ HdgEv QED ... ... ...q 22.00 20.60 0 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.23 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.96 34 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 4 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 2 20.32 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 26 21.60 -.2IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.49 +.2IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 21 24.15 -8.2IQMrgArb MNA ... ... ...q 31.92 29.98 91 30.77 -.9IQ 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 33.53 -4.0IQGblOilSC 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 24.87 128 27.54 -3.6IQVIA Hldg IQV ... ... 12 110.67 81.74 1549 96.91 -1.0IRSA IRS ... ... ... 32.97 21.22 101 21.75 -26.5iShGold IAU ... ... ...q 13.11 11.61 15499 12.53 +.2iShGSCI GSG ... ... ...q 17.57 13.16 466 17.33 +6.4iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1247 22.49 -2.9iSAstria EWO .37e 1.5 ...q 27.41 19.91 177 24.94 +1.2iShBelg EWK .51e 2.5 ...q 23.00 19.33 45 20.63 -1.9iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 18109 41.08 +1.6iShCanada EWC .48e 1.7 ...q 30.60 25.58 3096 28.09 -5.2iShEMU EZU .86e 1.9 ...q 47.13 40.00 7985 44.31 +2.1iSFrance EWQ .58e 1.8 ...q 33.73 28.48 761 32.55 +4.3iShGerm EWG .60e 1.8 ...q 35.87 30.08 5159 32.65 -1.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 2936 25.71 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 2074 74.32 -.8iShMexico EWW .78e 1.6 ...q 57.82 47.79 4861 50.10 +1.6iShNeth EWN .66e 2.1 ...q 34.09 28.62 210 31.84 +.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 204 47.47 -.7iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 466 64.77 -7.5iShSpain EWP .99e 3.0 ...q 36.38 31.52 682 33.28 +1.6iSSwedn EWD .76e 2.3 ...q 36.71 32.02 1094 32.55 -4.0iShSwitz EWL .75e 2.2 ...q 37.84 33.43 1032 33.89 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 397 32.87 -.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 26 49.56 -1.8iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 19 54.23 -.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.89 22 49.00 -4.3tiShEMkHY EMHY 3.98 8.4 ...q 51.12 47.71 55 47.41 -5.1iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.87 -6.4iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 64 41.15 -1.6iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 13 10.61 -2.1iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 8 22.80 +5.8iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 0 28.79 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 34 87.33 -.9iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 155 52.15 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 351 47.91 -.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 96 82.53 -2.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 815 60.72 -.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 19 81.05 +1.6iShThai THD 1.88e 1.9 ...q 103.71 76.35 354 97.62 +5.5iShIsrael EIS .81e 1.6 ...q 55.29 46.67 61 49.22 -4.0iShChile ECH .71e 1.3 ...q 56.53 41.34 408 52.83 +1.3iShBRIC BKF .54e 1.2 ...q 50.94 36.00 18 44.67 +.4iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 13 54.84 -1.1iShSilver SLV ... ... ...q 17.14 14.44 10559 15.42 -3.6iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 695 115.94 -2.3iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 3 99.58 -5.7iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 18 164.87 +5.4iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 152.11 -4.3iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 13 16.05 -1.5iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 28 18.09 -3.0iShSPTUS s ITOT ... ... ...q 65.40 53.79 529 60.45 -1.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 63 104.45 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.77 14 110.80 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 2014 111.93 -1.9iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 17750 46.75 +1.3iShTransp IYT 1.70e .9 ...q 206.73 157.65 276 185.19 -3.4iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 53.20 +5.2iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3089 264.97 -1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 4 180.46 -2.8iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2561 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 66835 46.32 -1.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.49 3608 114.49 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 1 64.46 -.3iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 561 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 15 57.30 -5.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 56 159.12 +3.6tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 2 50.21 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 207.97 +2.7iShIndones EIDO .35e 1.4 ...q 30.61 24.68 1351 25.29 -11.0iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 552 155.66 +1.9iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 52.54 61 55.49 iShGblHcre IXJ/O 2.72e 1.4 ...q 123.12 105.07 111.74 -.7iShGblFin IXG 1.28e 1.9 ...q 76.01 60.11 41 68.78 -1.6iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 328 81.40 -1.8iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 377 36.89 +3.8iShCalMn s CMF ... ... ...q 59.75 57.68 65 57.97 -2.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 13 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 4 82.20 -2.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 1493 43.81 -3.1iShNANatR IGE .85e 2.4 ...q 38.02 30.59 77 35.68 +.7iSh JPXNik JPXN ... ... ... 70.78 56.80 4 65.24 +.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 265 81.92 -2.0iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1757 35.53 +4.0iShUSAMo MTUM .81e .8 ...q 113.60 85.00 619 106.16 +2.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 156.19 -2.1iShPhilpns EPHE .20e .6 ...q 40.19 32.21 160 33.25 -14.3iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 2055 108.56 -5.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 743 107.95 -2.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.35 +1.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 49.86 -4.9iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 53 39.27 -.6iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 100 66.62 +.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 4644 118.28 -6.8iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 41 74.27 +1.5iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.02 -.7iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 483 33.91 +.4iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 16409 70.46 +.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 10 65.42 +1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 457 86.31 -3.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 66 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 242 121.36 +.6iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 4 27.97 +8.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 154 205.09 -1.5iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 171.02 -1.8iShIreland EIRL .55e 1.2 ...q 50.12 42.67 5 46.96 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 686 187.34 -1.3tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.09 28 58.07 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12023 85.37 -2.2iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 9 42.91 +8.8iShSft IGV .12e .1 ...q 183.23 131.00 267 174.26 +12.7iShCorUS n FTY ... ... ... 51.01 43.20 33 45.96 -7.4iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 4 67.72 +.2iShNetw IGN .25e .5 ...q 55.29 43.74 15 51.24 +5.7iShNATch IGM .73e .4 ...q 195.60 142.10 26 182.55 +8.2iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 8 58.45 -6.1iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 42 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 126 94.52 -6.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 83 97.65 -.6iShGbl100 s IOO ... ... ...q 11 45.91 iShGbl100 IOO/O 2.14e 2.3 ...q 98.94 83.62 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 43 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 19 184.33 +2.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 1 109.91 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 3578 34.47 -4.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1738 119.08 -4.2iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.63 +3.4iShPoland EPOL .42e 1.7 ...q 30.19 23.14 365 24.48 -9.6iSMCGth IJK 1.88e .9 ...q 230.66 189.87 68 216.12 +.1tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.22 29 107.24 -2.3iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1411 136.59 +1.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 28 48.17 -8.4iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 565 146.63 -1.3iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1302 124.94 -.6iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 209 192.99 +3.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 24 129.36 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 813 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16770 154.65 +1.4iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 587 83.04 -7.9iShChina MCHI .61e .9 ...q 76.72 50.65 2894 66.82 +.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 209 73.68 +1.0iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 284 156.39 -1.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 13 68.32 -2.5iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 18 129.96 -2.2iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1044 51.45 -2.5iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 4 144.75 -4.9iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 50 155.70 -2.8iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 8 49.82 +.6iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 236 26.98 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 124 170.30 +4.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 8 89.65 -3.5tiShGblCSt s KXI ... ... ...q 54.58 48.22 25 47.84 iShGblCStp KXI/O 2.19e 2.3 ...q 109.16 96.44 97.21 -8.2iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8734 75.91 -6.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 113.80 +4.0tiSh0-5Tips STIP ... ... ...q 101.11 99.28 91 99.35 -.5 iShHmCnst ITB .09e .2 ...q 46.56 32.02 3003 38.42 -12.1iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 45 140.21 -4.9iShAerosp ITA 1.31e .7 ...q 207.47 149.17 427 187.72 -.2iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 35 171.65 -1.5iShFinSv IYG 1.21e .9 ...q 142.14 105.42 106 130.57 +.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 186 50.61 +2.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 63.17 -5.2iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 190 117.10 -2.0iShBroker IAI .65e 1.0 ...q 70.58 49.01 195 65.67 +4.6iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 267 40.42 +1.9iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 110.23 -.8iShCrSPS s IJR ... ... ...q 80.68 66.77 2061 78.35 +2.0iShMedDev IHI 1.57e .8 ...q 194.27 155.25 52 189.04 +9.0tiShConsGd IYK 2.43e 2.2 ...q 130.93 112.55 25 111.94 -11.7iShHltcPrv IHF .24e .1 ...q 172.85 137.41 172 165.29 +5.4iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 404 63.07 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 142.51 -7.7iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 61 97.22 -4.9iShPeru EPU .70e 1.6 ...q 44.95 32.98 189 43.54 +6.2iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 4651 66.49 +.6iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 35 37.14 +3.4iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 33 131.95 -1.2siShO&GEx IEO 1.06e 1.5 ...q 71.73 50.49 74 71.15 +9.5iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 35 53.25 -1.2iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 549 47.36 +.2iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 40 44.25 -1.5iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 61 98.81 +3.2iShModAllo AOM .71e 1.9 ...q 39.05 36.65 82 37.37 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 34 24.61 -4.7iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 571 55.57 +.7iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 59 154.14 +.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 29 33.85 -2.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 59 80.57 -.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.28 -1.0tiShiB3-23x s IBCE ... ... ...q 24.76 23.49 2 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 10 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 19 25.86 -.8iStar STAR ... ... 5 12.61 9.75 399 10.23 -9.5iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.02 -1.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.87 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.74 -1.8ITT Inc ITT .54f 1.1 19 57.62 36.93 835 49.06 -8.1iBio IBIO ... ... ...dd .55 .14 319 .17 -6.8Idacorp IDA 2.36 2.5 23 100.04 79.59 313 93.12 +1.9IDEX IEX 1.72f 1.3 29 150.72 102.69 455 132.87 +.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 2074 143.11 -14.2Imax Corp IMAX ... ... ...cc 31.00 17.58 1222 22.60 -2.4ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 361 .27 -14.2ImpacMtg IMH ... ... 4 17.40 7.18 10 8.94 -12.0ImpOil g IMO .57 1.8 62 32.81 25.91 204 31.03 -.5IncOpR IOR ... ... 29 13.70 8.31 13.18 +18.9IndCDrillg ICD ... ... ...dd 5.48 2.72 399 4.85 +21.9IndepHld IHC .12f .3 13 39.85 17.25 12 35.25 +28.4IndepRT IRT .72a 7.6 19 10.63 8.26 432 9.47 -6.1IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 53 25.06 -4.1IndiaGCap IGC ... ... ...dd 1.63 .30 336 .59 -41.0IndoTel s TLK .67 ... ... 36.19 25.96 369 27.44 -14.8IndBach IBA .87e 1.4 ... 67.61 52.72 7 61.63 +7.6Infosys INFY .40e 2.2 16 18.71 13.88 7253 17.77 +9.6InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 140 21.24 +14.3InfuSystem INFU ... ... ...dd 2.95 1.20 6 2.70 +17.4IngerRd IR 1.80 2.1 20 97.67 79.63 2299 85.22 -4.5Ingevity NGVT ... ... ... 82.67 53.62 196 76.83 +9.0Ingredion INGR 2.40 2.0 16 146.28 113.42 650 118.46 -15.3InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 79 34.47 +6.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.65 -1.0Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 16 44.25 23.65 1029 31.86 -13.0tInsightS n INSI ... ... ... 21.10 18.71 9 18.88 -5.1Insperity s NSP ... ... 27 83.00 34.88 697 81.95 +42.9InspMD 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 46.65 298 57.05 -24.9Instructre n INST ... ... ...dd 46.50 24.55 207 39.60 +19.6IntegerHl ITGR ... ... ...dd 58.54 33.90 162 56.10 +23.8Intellichk IDN ... ... ...dd 4.55 1.50 20 2.00 -21.9sIntellgSys INS ... ... ...dd 5.41 3.30 27 5.45 +19.4Intelsat I ... ... ... 13.86 2.44 6582 12.31 +263.1InterXion INXN ... ... ... 65.75 43.29 853 65.10 +10.5IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2903 72.38 +2.6IntCtlHtls IHG ... ... ... 69.23 49.03 762 62.94 -.9IBM IBM 6.28f 4.4 10 171.13 139.13 5193 142.45 -7.2IntFlav IFF 2.76f 2.0 36 157.40 128.42 323 140.10 -8.2IntlGmeT n IGT .80 2.9 ... 30.82 17.25 750 27.86 +5.1IntMktCt n IMC ... ... ... tIntPap IP 1.90f 3.8 17 66.94 50.04 2491 50.18 -13.4IntlSeaw n INSW ... ... ... 23.43 15.23 129 20.35 +10.2IntTower g THM ... ... ...dd .78 .29 156 .61 +42.1Interpublic IPG .84f 3.7 15 26.01 18.30 4704 22.93 +13.7IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.60 +.5inTestCorp INTT ... ... 14 10.25 5.75 63 7.55 -12.7IntPotash IPI ... ... ...dd 5.12 2.03 2590 4.40 -7.6Intrexon XON ... ... ...dd 26.99 10.26 546 18.30 +58.9Inuvo INUV ... ... ...dd 1.39 .70 70 .94 +15.9Invacare IVC .05 .3 ...dd 19.20 11.25 216 18.85 +11.9Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.17 -11.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 50 9.93 +1.4InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 51 10.55 -7.3Inv Bond VBF .83a 4.6 ...q 20.29 17.80 15 17.90 -10.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 82 11.65 -7.4InvDynCrd VTA .90 7.6 ...q 12.28 11.33 215 11.82 +.9InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 26 13.78 -6.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 72 14.24 -4.4Invesco IVZ 1.16 4.1 12 38.43 28.04 2861 28.14 -23.0InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 572 16.06 -9.9InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.91 -.4InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.28 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 53 24.04 -3.8Invsco oia OIA .39 5.3 ...q 8.25 7.38 69 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 124 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 68 11.80 -5.6InvPAVal VPV .79 6.7 ...q 12.68 11.54 21 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 141 11.85 -5.3InvSrInco VVR .31 7.0 ...q 4.73 4.26 344 4.46 +1.6InvTrIG VGM .88 7.2 ...q 13.80 12.09 103 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 58 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 340 21.34 +10.9InvRlEst IRET .28 5.2 4 5.93 4.05 297 5.34 +7.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 9 23.48 -9.7Invitae n NVTA ... ... ...dd 10.99 4.35 286 5.50 -39.4InvitHm n INVH .44f 1.9 ... 24.30 20.25 1964 23.26 -1.3iPBetaCmd BCM ... ... ...q 32.00 25.00 4 30.40 +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 16 20.31 +14.7iPBetaNGs 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 6.5 30 41.52 30.78 1960 34.00 -9.9iShItaly rs EWI ... ... ...q 34.45 27.27 784 33.69 +10.7iShJapan rs EWJ ... ... ...q 64.71 52.22 6737 60.23 +.5iSMlasia rs EWM ... ... ...q 36.56 31.37 1730 34.68 +5.2iShSing rs EWS ... ... ...q 28.35 23.28 1208 27.80 +7.2iSTaiwn rs EWT ... ... ...q 39.36 33.90 5040 35.90 -.9iSh UK rs EWU ... ... ...q 38.05 32.82 1740 35.88 +.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 39 49.52 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.12 +2.5iShCvBd ICVT .67e ... ...q 58.93 51.90 10 56.11 +1.8iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 13244 56.13 -1.4iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.25 -4.4iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.62 +8.2tiShEnhBd n IGEB ... ... ... 50.77 48.07 0 47.91 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.93 8 32.80 +1.1iShRs2500 n SMMD ... ... ... 45.58 38.87 5 43.78 +.2iShFacSIntl INTF .17p ... ...q 31.21 25.98 158 29.17 +1.1iShArgGl n AGT ... ... ... 32.94 24.18 245 29.14 -3.5iShFS USA LRGF .19e ... ...q 33.93 27.78 138 31.54 -.8iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 6 39.44 -.2iShFacSGbl ACWF .11p ... ...q 34.07 26.37 12 30.40 -.9iSh iBd23 n IBML ... ... ... 25.96 24.64 12 24.66 -2.2iSh IntDv n IDEV ... ... ... 62.47 53.10 9 58.59 +.2iShMgRE rs REM ... ... ...q 48.54 39.80 139 42.52 -5.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 471 46.57 -1.2iShDvlValu IVLU ... ... ...q 28.44 23.75 8 26.68 +.9iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.67 -4.1iShSaudi KSA ... ... ... 31.62 24.50 151 30.21 +15.4iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.35 +.5iShIntDevM IMTM .30p ... ...q 33.00 27.56 22 30.71 +.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 51 29.61 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.16 9 116.28 -.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.02 -1.1iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 125 26.57 +.3iShMsciChA CNYA ... ... ... 35.68 25.45 0 30.73 -4.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 11 56.73 -4.5iShMultiTc TCHF ... ... ... 42.80 34.12 0 39.63 +2.2iShMultInd INDF ... ... ... 33.67 29.24 0 29.85 -6.4iShMultHl HCRF ... ... ... 35.18 28.03 1 31.78 +.5iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 28 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 0 32.23 -5.8iSh MultFin FNCF ... ... ... 37.85 30.16 34.09 -3.5iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.00 +.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 445 33.53 -3.6iSh MulConD CNDF ... ... ... 34.24 27.45 31.88 +1.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 859 30.87 +3.6iShGblReit REET .94e 3.8 ...q 26.68 23.40 177 24.84 -4.8iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.03 -1.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 36 52.45 +.8siShEurSC HEUS ... ... ...q 30.92 27.52 2 31.05 +3.6iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 32 59.93 +.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 1 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 6 96.24 -1.1iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 22 69.38 +2.2 iShEafeMV HEFV ... ... ...q 27.90 26.08 0 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 56 25.44 +.4iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 369 50.49 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.69 0 36.59 +.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 12 25.29 -1.5iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.13 -1.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 0 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 703 32.71 -2.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 1057 29.96 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 4 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.41 20.85 1 22.78 +2.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 26.03 -1.9iShCHItaly HEWI .55p ... ...q 18.78 16.12 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.71 -.2iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.66 +2.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.93 +.2iShGbMM rs PICK ... ... ... 37.91 25.02 44 34.40 -.7iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 210 50.26 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 72 24.27 -.2siSh ESG s ESGE ... ... ... 40.82 31.09 37 72.42 iSh ESG Sl ESGE/O ... ... ... 81.63 62.19 72.95 -1.3iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.50 -2.0iShEMktMV HEMV ... ... ...q 29.20 25.09 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 113 50.02 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 333 32.89 -1.3iShCHSoK HEWY .48p ... ...q 32.01 27.92 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 36 48.86 -1.3tiSh iBd26 n IBDR ... ... ... 24.92 23.18 15 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 62 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.95 103 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 83 24.73 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.19 68 24.24 -3.3tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 80 24.28 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.78 16 23.86 -4.7tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.95 121 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 77 24.31 -2.0IsoRay ISR ... ... ...dd .64 .38 110 .47 +17.8IsraelChm ICL .27e 5.9 ... 4.95 3.85 160 4.58 +13.4IssuerDir ISDR .20 1.1 60 18.95 11.65 0 17.40 -5.2ItauCorpb ITCB 2.48e 16.8 ... 15.79 10.28 37 14.76 +9.8ItauUnibH ITUB .32e 2.3 ... 16.98 10.02 13830 13.76 +5.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 34 14.30 -5.4J -JAlexHld n JAX ... ... 35 12.80 8.70 37 12.15 +25.3JJill n JILL ... ... ... 13.71 4.17 290 5.02 -35.6JBG Smth n JBGS .23p ... ... 37.14 30.79 471 36.41 +4.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.79 -2.0JMP Grp JMP .36 7.0 73 7.70 4.92 7 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.54 +1.0JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 27 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 6 62.11 -.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 63 60.04 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 50 58.16 -.3JPM DREq JPUS .26p ... ...q 74.59 63.05 32 69.07 -2.1JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.15 +.5JPMDsfEu JPEU ... ... ... 64.34 55.61 2 60.85 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 0 28.79 +1.8JPM Val n JVAL ... ... ... 27.44 24.90 25.15 -3.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 0 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.26 -3.5JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.72 -1.7JPM UlSh n JPST ... ... ... 51.03 48.88 173 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 65 29.57 -.4JPM GlB n JPGB ... ... ... 52.89 50.22 11 50.24 -1.8JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 10 49.81 -2.8JPM USMid JPME ... ... ... 66.84 57.20 5 62.81 -1.5JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 11392 107.92 +.9JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 28 25.10 -1.1JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 27 26.15 -3.3JPMAlerian AMJ 2.29 8.9 ...q 31.83 23.17 1669 25.81 -6.0JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 88 25.88 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 44 25.87 -4.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 82 25.91 -3.8JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1683 27.01 +2.9JacobsEng JEC .60 1.0 22 72.18 49.31 647 57.73 -12.5JaggedPk n JAG ... ... ... 16.55 11.21 783 14.28 -9.5JHardie s JHX .38e 2.1 82 18.79 13.55 6 17.68 +.4Jan 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 49.96 101 49.98 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 931 31.16 -18.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 55 12.24 +3.6Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 467 28.81 -26.8JernignC n JCAP 1.40 7.3 11 24.89 15.90 66 19.15 +.7Jianpu n JT ... ... ... 9.49 4.75 545 5.40 -16.7JinkoSolar JKS ... ... 33 30.50 16.06 278 18.20 -24.3JBeanTch JBT .40 .4 35 122.65 82.45 2025 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 30.72 91 34.36 -1.2JH MultMdC JHMM .08p ... ...q 36.30 30.04 106 33.92 -.6JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.48 -.3JH MultFin JHMF .08p ... ...q 39.70 30.70 2 36.81 +.1JH MultHltC JHMH .05p ... ...q 34.56 28.23 2 30.86 -.9JH MultTch JHMT .09p ... ...q 47.35 35.22 1 43.27 +5.4JH MultEn JHME ... ... ... 32.02 24.30 2 31.41 +5.9JH MultMat JHMA ... ... ... 38.20 30.00 0 34.04 -5.3JH SmCap n JHSC ... ... ... 28.27 24.27 39 25.83 -1.1JH MultDev JHMD ... ... ... 32.58 27.70 2 30.70 +.9JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1tJH MulCnSt JHMS ... ... ... 28.79 25.09 0 24.63 -11.2JH MultInd JHMI ... ... ... 37.55 29.96 0 33.48 -4.6JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 23 17.16 -1.4JH TxAdY HTY 1.28 15.2 ...q 10.25 8.27 13 8.43 -4.4JohnJn JNJ 3.60f 2.9 16 148.32 122.15 7317 123.50 -11.6JohnContl n JCI 1.04e 2.9 24 44.37 32.89 6246 35.31 -7.3JonesEngy JONE ... ... ...dd 2.70 .54 879 .72 -34.5JonesLL JLL .74f .4 29 178.75 110.15 535 171.08 +14.9Jumei Intl JMEI ... ... 32 4.20 2.00 1223 2.84 -2.7JnprNtwk JNPR .72 2.9 14 30.90 23.61 13921 24.92 -12.6Jupai n JP .40f 2.0 20 29.00 7.36 92 19.53 +5.6JustEngy g JE .41 ... 5 6.29 3.86 266 4.10 -4.4JustEn pfA JEpA ... ... ... 26.98 21.29 19 22.56 -9.3K -K12 LRN ... ... 76 21.18 12.72 240 15.22 -4.3KAR Auct KAR 1.40 2.7 18 56.75 40.27 696 52.08 +3.1KB FnclGp KB ... ... ... 63.96 44.21 93 55.69 -4.8KB Home KBH .10 .4 31 38.80 20.31 1449 26.94 -15.7KBR Inc KBR .32 1.9 12 21.70 13.36 1678 16.82 -15.2KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.55 +1.0KKR KKR 1.31e 6.1 10 24.50 17.61 4772 21.50 +2.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 6 25.90 -4.1KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 14 25.51 -4.6KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 137 16.06 +.1KKR RE n KREF 1.39e ... ... 23.99 18.09 56 19.82 -.9KMG Chm KMG .12 .2 24 70.60 45.65 80 62.49 -5.4KT Corp KT ... ... ... 18.82 12.70 1230 13.37 -14.3Kadant KAI .84 .9 27 114.00 68.55 95 93.25 -7.1Kadmon n KDMN ... ... ... 5.86 2.05 573 4.14 +14.4Kaman KAMN .80 1.3 34 65.24 45.50 187 60.15 +2.2KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.37 -3.2KC Southn KSU 1.44f 1.4 20 114.91 88.66 874 106.59 +1.3KapStoneP KS .40 1.2 12 35.01 19.59 1005 34.28 +51.1KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 33 16.72 -4.0KA EngTR KYE 1.32m 14.5 ...q 11.86 8.30 68 9.12 -9.3KA MLP KYN 1.80 10.1 ...q 20.38 14.38 256 17.85 -6.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.20 -.2KAMidsEn KMF 1.80m 14.4 ...q 16.00 11.36 113 12.53 -9.2KeanGrp n FRAC ... ... ... 19.83 12.51 793 15.48 -18.6tKellogg K 2.16 3.8 14 74.28 58.21 4450 56.65 -16.7KelsoTch g KIQ .03f 5.1 ... .89 .24 9 .59 +13.5Kemet KEM ... ... 25 27.35 11.73 611 17.71 +17.6Kemper KMPR .96 1.4 31 71.52 36.35 375 69.05 +.2Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 6 26.44 +1.4Kennamtl KMT .80 2.1 23 52.52 32.23 1487 37.41 -22.7KennWils KW .76 4.1 ...cc 20.75 15.95 1411 18.65 +7.5KenonHld n KEN ... ... ... 33.22 12.07 2 15.35 -29.1KeyEngy KEG ... ... ... 23.84 8.20 83 16.99 +44.1Keycorp KEY .40f 2.0 14 22.40 16.28 7396 19.76 -2.0Keycorp pfI KEYpI ... ... ... 29.97 27.08 23 27.17 -6.1Keysight KEYS ... ... 39 55.21 35.62 1734 51.21 +23.1KilroyR KRC 1.70 2.4 15 77.70 62.91 751 71.85 -3.8KimbRoy n KRP 1.68f 9.3 ... 20.24 15.06 15 18.00 +10.8KimbClk KMB 4.00f 4.0 20 134.30 97.10 2485 101.07 -16.2Kimco KIM 1.12 7.8 15 21.24 13.16 4482 14.43 -20.5Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 14 24.06 -4.5Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 9 21.78 -13.0Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 8 22.30 -11.2Kimco pfL KIMpL ... ... ... 25.99 20.52 45 20.75 -16.1KindMorg KMI .80f 5.0 22 21.25 14.69 14106 16.16 -10.6KindM pfA KMIpA ... ... ... 45.94 29.98 92 31.42 -17.2KindredHlt KND .48 5.3 ...dd 11.90 5.50 484 9.00 -7.2Kingsway KFS ... ... ...dd 6.35 3.65 4 3.85 -23.8Kinross g KGC ... ... 30 4.91 3.48 8408 3.94 -8.8KirbyCp KEX ... ... 36 89.25 59.25 460 86.05 +28.8sKirklLak n KL .02e ... ... 17.94 11.52 1032 17.89 +16.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.8 5 21.57 13.87 906 14.46 -26.2KlondexM g KLDX ... ... ... 3.89 1.29 1651 2.43 -6.9KnSwftT rs KNX .24 .6 25 51.94 30.48 2567 39.35 -10.0Knoll Inc KNL .60 3.0 14 24.20 16.57 308 19.99 -13.2KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 38 20.15 -2.9Knowles KN ... ... 11 19.13 10.95 2554 12.84 -12.4Kohls KSS 2.44f 3.9 12 69.48 35.16 2782 63.03 +16.2Koppers KOP 1.00 2.3 12 51.80 33.90 130 44.05 -13.5KoreaElc KEP ... ... ... 20.38 14.12 249 17.43 -1.6KoreaFd KF 4.50e ... ...q 44.64 38.03 16 41.81 +1.3KornFer KFY .40 .7 23 55.45 31.19 310 53.83 +30.1KosmosEn KOS ... ... ...dd 8.62 5.15 1450 7.08 +3.4KrNwChin s KFYP ... ... ...q 44.18 30.07 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 533 58.99 +.6KranChinA KBA 9.93e ... ...q 39.22 27.31 226 33.04 -4.1KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 36.93 +5.2KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.44 -.6KrnChEnv n KGRN ... ... ... 27.96 23.37 11 24.47 -3.3KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.70 +.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 39 25.22 -1.2KratonCp KRA ... ... 15 53.99 30.70 297 46.22 -4.0Kroger s KR .50 2.0 13 31.45 19.69 10819 24.55 -10.6KronosWw KRO .68f 3.0 8 29.49 16.58 383 22.76 -11.7Kyocera KYO ... ... ... 71.92 53.79 19 61.10 -6.7 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 5 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 40

L -tL Brands LB 2.40 7.0 10 63.10 34.02 4406 34.35 -43.0L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1110 184.26 -6.9LCI Inds LCII 2.20 2.2 18 132.73 86.25 265 98.25 -24.4LG Display LPL ... ... ... 17.05 10.65 753 10.85 -21.1LGL Grp LGL ... ... 19 6.70 4.25 4 5.29 -5.8LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 40 12.67 -9.2LSB Inds LXU ... ... ...dd 11.71 5.36 190 5.54 -36.8LSC Com LKSD 1.04f 6.2 ... 23.37 11.79 314 16.68 +10.1LTC Prp LTC 2.28f 6.2 16 52.85 34.46 237 36.58 -16.0LaQuinta LQ ... ... 64 21.06 13.11 2325 19.25 +4.3LaZBoy LZB .48 1.7 19 34.25 23.15 177 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 566 170.94 +7.2LadderCap LADR 1.26 9.1 19 15.39 12.83 780 13.79 +1.2LadThalFn LTS .04 1.2 ...dd 3.67 2.11 67 3.33 +5.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 18 25.10 -.8LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 7 24.40 -2.1LambWst n LW .77 1.2 24 66.85 41.12 879 64.14 +13.6Lannett LCI ... ... 6 30.35 14.40 569 15.65 -32.5LaredoPet LPI ... ... 5 13.46 7.41 5646 10.92 +2.9LVSands LVS 3.00 4.0 21 79.84 56.33 3660 75.25 +8.3LaSalleH LHO 1.80 6.1 16 31.75 24.10 914 29.68 +5.7LaSalH pfI LHOpI 1.59 6.4 ... 25.93 23.87 7 24.70 -1.6LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.57 -4.5Latam Air LTM ... ... ... 17.39 10.53 692 14.64 +5.3LatAmDisc LDF .03e .3 ...q 13.25 9.80 14 11.35 -1.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 103 29.34 +.5LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 3 25.00 -3.0Latt RE n RORE ... ... ... 16.02 13.27 4 14.17 -8.6LattUSEqt ROUS .39e ... ...q 33.42 26.68 4 30.94 -1.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 2 31.62 +.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 15 18.20 +1.1Lazard LAZ 1.76f 3.3 14 60.00 40.50 1461 53.26 +1.4LazWldDiv LOR .69 6.1 ...q 12.63 10.72 7 11.29 -2.9LeafGrp LFGR ... ... ...dd 10.15 6.35 20 7.50 -24.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 547 188.30 +6.6Lee Ent LEE ... ... 5 2.75 1.75 252 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 25 10.02 +.8LeggMason LM 1.36f 3.6 10 47.13 36.10 961 37.93 -9.6LegMas56 n LMHA ... ... ... 28.47 25.57 13 26.04 -4.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 23.97 -5.1LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.64 -1.9LM EM LoV LVHE ... ... ... 31.44 25.79 28.37 +3.1LeggPlat LEG 1.44 3.5 19 53.96 39.57 1739 40.76 -14.6LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.31 +.7LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 1430 62.04 -3.9LejuHldgs LEJU .20e ... ...dd 3.40 .96 459 1.18 -18.1LendingClb LC ... ... ...cc 6.56 2.57 4108 2.65 -35.8LennarA LEN .16 .3 14 72.17 49.52 2975 53.25 -15.8LennarB LEN/B .16 .4 11 58.65 41.40 242 42.27 -18.2Lennox LII 2.04 1.1 27 223.05 160.18 440 193.17 -7.2Leo Hld un LHC ... ... ... 10.20 9.40 2 9.90 -.7LeucNatl LUK .40 1.6 44 28.30 21.61 4227 24.28 -8.3LevelBr n LEVB ... ... ... 5.52 3.50 20 4.60 +5.7LexRltyTr LXP .71f 8.7 10 10.65 7.59 925 8.15 -15.5LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.01 -4.5Libbey LBY .47 7.5 ...dd 10.30 4.60 182 6.28 -16.5LbtyASE USA .72e 11.6 ...q 6.80 5.42 587 6.20 -1.6LbtyASG ASG .38e 6.6 ...q 6.49 4.59 139 5.79 +4.5LibOilSv n LBRT ... ... ... 23.30 16.00 416 20.04 -12.5LibtProp LPT 1.60 3.8 19 45.40 37.77 647 41.95 -2.5LifeStorg LSI 4.00 4.5 31 91.73 69.00 510 88.66 -.5LightInBox LITB ... ... ...dd 3.46 1.61 2 2.19 -4.8LilisEn n LLEX ... ... ...dd 5.69 2.96 268 4.54 -11.2LincNat LNC 1.32 1.9 10 86.68 63.10 3033 67.72 -11.9LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 157 87.75 -.5LineCp n LN ... ... ... 47.81 33.13 79 35.96 -12.3tLionsGat A LGF/A .09p ... ... 36.48 23.79 2106 22.59 -33.2tLionsGat B LGF/B ... ... ... 34.41 22.03 1188 20.80 -34.5LiqTech LIQT ... ... ...dd .84 .25 170 .42 -26.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 593 96.59 -15.0LiveNatn LYV ... ... ...cc 49.11 33.13 1241 40.11 -5.8LloydBkg LYG .47a 13.6 ... 4.21 3.26 2521 3.49 -6.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 2643 305.70 -4.8Loews L .25 .5 14 53.59 45.01 1383 51.09 +2.1tLomaNeg n LOMA ... ... ... 26.89 20.03 758 19.25 -16.4LaPac LPX .13p ... 15 31.19 22.07 1528 28.17 +7.3Lowes LOW 1.64 2.0 19 108.98 70.76 6419 83.96 -9.7Lubys LUB ... ... ...dd 3.43 2.35 59 2.61 -1.1tLumberLiq LL ... ... ...dd 41.33 19.67 1986 20.00 -36.3LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 204 40.85 -26.7tLydall LDL ... ... 14 60.00 42.51 336 41.50 -18.2LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2600 104.75 -5.0M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1244 179.59 +5.0M&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 9.29 240 11.14 -9.9MBIA MBI ... ... ...dd 10.97 6.04 1214 8.26 +12.8MDC MDC 1.20 4.1 11 35.18 26.45 1246 29.25 -8.2MDU Res MDU .79 2.8 24 28.54 24.29 488 28.09 +4.5MFA Fncl MFA .80 10.7 9 8.90 6.72 1732 7.45 -5.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.58 -3.0MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 12 24.98 -1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 3 10.34 -10.2MCR MCR .72a 8.9 ...q 8.76 8.00 75 8.08 -4.7MGF MGF .41 9.0 ...q 5.01 4.50 24 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 55 4.90 -6.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 47 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 34 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 233 3.87 -6.7MFS InvG CXH .50 5.3 ...q 10.33 9.27 6 9.44 -2.8MMT MMT .52 9.1 ...q 6.29 5.65 110 5.70 -6.1MFM MFM .38 5.9 ...q 7.41 6.41 97 6.53 -4.9MFV MFV .58 9.7 ...q 6.84 5.71 20 5.94 +.3MGIC Inv MTG ... ... 8 16.21 9.97 5070 10.41 -26.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 803 28.11 -3.6MGM Rsts MGM .48 1.5 9 38.41 29.53 8793 31.22 -6.5MI Homes MHO ... ... 14 37.41 24.08 158 30.19 -12.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 ...dd 39.38 30.88 1273 35.92 +1.3MRC Glbl MRC ... ... 20 20.77 14.01 711 19.13 +13.1MSA Safety MSA 1.40f 1.6 50 91.61 65.95 180 86.88 +12.1MSC Ind MSM 2.32 2.6 17 99.94 65.42 442 87.83 -9.1MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 1094 150.44 +18.9MSG Netw MSGN ... ... 9 26.30 16.25 592 20.50 +1.2MV OilTr MVO .76e 8.6 7 9.80 4.80 13 8.76 +4.3MVC Cap MVC .60 6.1 ...q 10.97 8.59 8 9.91 -6.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.59 -1.0MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 23 11.66 -6.2MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 18 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 1407 57.57 -12.3MackCali CLI .80 4.6 8 28.51 15.86 582 17.34 -18.8Macquarie MIC 5.76f 15.3 7 81.70 36.20 1999 37.66 -41.3Macys M 1.51 4.8 11 32.45 17.41 5410 31.34 +24.4MadCvCall MCN .72 9.8 ...q 8.15 7.09 98 7.31 -5.3MadSqGd n MSG ... ... 74 254.50 189.96 211 237.96 +12.9MadStSec MSP 1.04 8.8 ...q 12.33 10.72 2 11.84 +1.1MagellMid MMP 3.75f 5.6 20 75.82 54.82 1243 66.73 -5.9Magna g s MGA 1.32f 2.2 11 61.56 42.20 1376 59.83 +5.6MagnaChip MX ... ... 7 13.40 8.40 347 10.55 +6.0Maiden prA MHpA 2.06 10.7 ... 25.81 18.80 3 19.20 -22.3Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 11 17.44 -28.6MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 5 16.08 -23.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 20.05 -12.8MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 5 21.25 -13.0MainStCap MAIN 2.28f 6.1 13 41.79 34.37 158 37.62 -5.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 36 18.89 -4.7Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.16 -3.9Mallinckdt MNK ... ... ... 49.12 12.75 2682 13.00 -42.4MgdDInvG MZF .74 5.4 ...q 14.17 13.05 4 13.65 +1.6ManchUtd MANU .36 1.9 1 22.15 15.86 22 19.20 -3.0Manitowc rs MTW ... ... ... 44.03 21.24 447 24.53 -37.6ManngNap MN .32 10.5 13 5.38 2.95 85 3.05 -15.3ManpwrGp MAN 1.86 1.9 11 136.93 94.19 1151 96.31 -23.6Manulife g MFC .44 ... ... 22.16 16.62 2982 18.18 -12.8MarathnO MRO .20 1.1 ...dd 19.52 10.55 11188 18.30 +8.1MarathPt s MPC 1.84 2.4 11 83.27 49.30 13317 75.84 +14.9MarcusMill MMI ... ... 22 36.70 23.40 238 34.46 +5.7Marcus MCS .50 1.6 24 34.60 23.55 89 30.50 +11.5MarinSft rs MRIN ... ... ... 15.45 6.25 27 7.90 -27.9MarineP MPX .40f 2.6 27 17.12 12.00 21 15.30 +20.1MarineMx HZO ... ... 22 24.30 13.80 429 23.05 +22.0Markel MKL ... ... 44 1194.98 936.95 23 1133.03 -.5MarriotVac VAC 1.60 1.3 20 154.14 107.58 1479 122.99 -9.0MarshM MMC 1.50 1.9 22 86.54 72.96 1882 79.82 -1.9MartMM MLM 1.76 .9 29 241.33 189.27 746 196.89 -10.9Masco MAS .42 1.1 23 46.45 35.79 5267 37.73 -14.1Masonite g DOOR ... ... 12 83.15 50.40 133 60.40 -18.5Mastec MTZ ... ... 11 55.53 38.40 1398 46.10 -5.8MastechD MHH ... ... 17 15.93 6.13 8 14.59 +45.0sMasterCrd MA 1.00 .5 43 183.73 115.55 9925 185.82 +22.8MatadorRs MTDR ... ... 35 34.23 20.13 1288 32.59 +4.7Materion MTRN .40 .8 33 55.90 33.15 110 51.60 +6.2MatinasB n MTNB ... ... ... 3.08 .43 706 .69 -40.3Matson MATX .80 2.6 6 40.32 21.63 392 30.94 +3.7MauiLand MLP ... ... 19 27.80 9.95 44 11.05 -36.1MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 107 43.68 -32.1Maximus MMS .18 .3 20 72.71 58.58 234 67.20 -6.1MaxLinear MXL ... ... 16 32.47 20.38 338 23.48 -11.1McClatch rs MNI ... ... ...dd 11.55 5.75 21 9.33 +4.5McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.38 +2.9McCorm MKC 2.08f 2.0 15 111.46 90.25 1272 101.62 -.3McDrmInt MDR ... ... 12 9.07 5.38 52373 6.57 -.2McDnlds MCD 4.04 2.5 24 178.70 143.40 4245 160.68 -6.6McKesson MCK 1.36 .9 13 178.86 134.25 1467 154.63 -.8McEwenM MUX .01 .5 ...dd 3.06 1.82 3103 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 2 1.05 Mechel rs MTL ... ... ... 5.80 3.30 49 3.67 -30.2Medequit n MRT .84 8.3 ... 13.06 9.67 95 10.16 -9.4MedProp MPW 1.00f 7.8 14 14.19 11.82 1985 12.90 -6.4Medifast MED 1.92 1.9 43 103.87 40.00 161 99.33 +42.3MedleyCap MCC .64 15.0 7 7.67 3.94 109 4.28 -18.0MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 25.11 -.5MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.57 -.9Medley n MDLX .22p ... ... 25.09 23.76 2 24.89 +.4Medley24 n MDLQ ... ... ... 25.66 24.51 25.09 -.5MedleyMgt MDLY .80 14.2 17 7.15 5.45 5 5.65 -13.1Mednax MD ... ... 12 63.04 40.56 1157 46.28 -13.4Medtrnic MDT 1.84 2.3 32 89.72 76.41 3838 79.92 -1.0Merck MRK 1.92 3.4 21 66.41 52.83 9812 57.30 +1.8MercGn MCY 2.50 5.6 40 61.51 41.41 446 44.86 -16.1Meredith MDP 2.18f 4.2 12 72.25 50.63 423 52.15 -21.0Meritage MTH ... ... 12 55.50 38.20 379 44.90 -12.3Meritor MTOR ... ... 7 29.54 14.97 1491 19.35 -17.5MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 19 25.73 -1.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0 ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 24 15.68 +6.6MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 21 19.64 -3.0MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.45 -.9MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.70 46 22.40 -10.9Methode MEI .44 1.1 34 48.44 36.05 431 40.00 -.2MetLife MET 1.68f 3.7 10 55.91 43.01 8362 45.05 -10.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 19 24.97 +.5MetroBkH n MCB ... ... ... 51.30 36.35 55 49.25 +17.0MettlerT MTD ... ... 39 697.26 540.78 176 560.83 -9.5MexcoEn MXC ... ... ...dd 7.18 3.00 28 4.23 +7.6MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 10.75 +4.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 15.26 28 15.97 +1.4MKors KORS ... ... 20 70.00 32.38 2312 65.47 +4.0MicrFoc n MFGP ... ... ... 36.21 12.67 512 17.12 -49.0MicrSol n MICR ... ... ... 4.29 3.19 2 3.70 +5.7MidAApt MAA 3.48 3.8 17 110.95 85.16 891 92.02 -8.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.38 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 53 14.30 +7.9MidstPet MPO ... ... ... 19.04 10.87 97 14.36 -13.4Milacron n MCRN ... ... ... 22.62 15.09 747 17.89 -6.5MilestnSci MLSS ... ... ... 1.80 .70 69 .76 -35.6MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 40 11.82 -5.2MillerInds MLR .72 2.9 15 29.00 23.65 12 25.15 -2.5MinTech MTX .20 .3 16 77.15 62.55 115 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 5 25.13 -2.1Mistras MG ... ... 37 23.83 17.00 48 19.76 -15.8MitsuUFJ MUFG ... ... ... 8.11 5.95 755 6.51 -10.5MiX Tele MIXT .22e ... ... 17.18 5.59 51 17.06 +33.7MizuhoFn MFG ... ... ... 4.00 3.37 175 3.60 -1.1MobileTele MBT .53e 5.2 ... 12.80 7.77 3017 10.11 -.8Model N MODN ... ... ...dd 18.90 11.35 98 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 327 17.10 -15.3Moelis&Co MC 1.88f 3.5 44 57.30 34.60 364 53.25 +9.8Mohawk MHK ... ... 16 286.85 207.79 947 212.31 -23.0MolinaHlth MOH ... ... ...dd 93.98 56.68 1964 82.88 +8.1tMolsCoor A TAP/A 1.64 2.6 6 96.00 72.50 2 64.04 -23.8tMolsCoorB TAP 1.64 2.7 10 97.50 70.05 12431 60.64 -26.1MonRE MNR .68 4.3 25 18.45 13.87 408 15.80 -11.2MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 4 24.23 -3.2Monsanto MON 2.16 1.7 22 126.80 114.19 3100 125.20 +7.2Moodys MCO 1.76 1.1 35 171.68 112.55 787 162.71 +10.2Moog A MOG/A .25p ... 21 93.93 65.41 171 81.95 -5.6Moog B MOG/B .25p ... 21 91.71 67.36 81.51 -8.1MorgStan MS 1.00 1.9 13 59.38 40.43 8929 51.70 -1.4MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 18 28.23 -2.5MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 26 27.64 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 50 26.77 -3.9MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 7 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 35 25.74 -5.0MS Asia APF .14e .8 ...q 19.99 15.73 9 17.84 -3.0MS China CAF 13.33e ... ...q 27.79 19.76 42 24.50 +4.8MS CushHi MLPY 1.28e 20.2 ...q 8.00 6.10 3 6.33 -10.4tMS EMD MSD .57e 6.2 ...q 10.27 9.24 45 9.19 -7.9tMSEMDDbt EDD .80m 10.8 ...q 8.37 7.40 475 7.42 -3.6MSEmMkt MSF .05e .3 ...q 19.86 15.59 20 17.51 -2.1MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.60 +1.4MS India IIF .04e ... ...q 35.14 28.02 34 30.94 -6.7MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 7 12.05 -2.4MkVRMB CNY ... ... ...q 49.12 38.95 1 46.80 +8.8MkVRupee INR .20p .5 ...q 45.42 39.60 0 40.75 -6.7MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 49.75 +2.7MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 60 22.40 -1.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10m .4 37 29.20 19.23 4199 27.14 +5.8MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 924 107.63 +19.1Movado MOV .80f 2.1 ...cc 42.25 20.50 127 38.50 +19.6Mueller MLI .40 1.4 19 37.57 25.26 205 27.73 -21.7MuellerWat MWA .20 2.0 22 12.99 9.62 854 9.80 -21.8Mulesft n MULE ... ... ... 44.75 19.40 44.57 +91.6MurphO MUR 1.00 3.4 ...dd 35.16 22.21 2364 29.82 -4.0tMurphUSA MUSA ... ... 12 89.69 61.57 1206 64.95 -19.2MyersInd MYE .54 2.3 46 24.60 15.40 44 23.05 +18.2Myomo n MYO ... ... ... 23.20 2.07 412 3.98 +6.1Myovant n MYOV ... ... ...dd 24.14 9.92 47 20.54 +62.5N -NCI BldSy NCS ... ... 21 21.20 13.05 300 17.65 -8.5tNCR Corp NCR ... ... 25 43.38 29.20 5455 27.89 -17.9NGL EnPt NGL 1.56 13.1 ...dd 17.65 8.58 611 11.90 -15.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.94 -1.9NL Inds NL ... ... 6 16.05 6.00 26 7.65 -46.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 31.82 14.53 5846 30.48 +7.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 157 17.40 -7.7NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 526 17.75 -6.1NTN Buzz rs NTN ... ... ...dd 8.70 3.01 3 4.73 +12.4NVR NVR ... ... 22 3700.00 2152.99 18 3093.22 -11.8snVent El n NVT ... ... ... 23.37 21.00 10670 22.76 +.2Nabors NBR .24 3.2 ...dd 10.75 5.32 13440 7.56 +10.7NACCO NC 1.09f 3.1 4 92.60 23.80 17 35.40 -6.0NamTai NTP .28 2.3 49 13.90 7.60 13 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .65 85 .73 -17.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 30 37.08 30.10 160 35.36 +9.0NatFuGas NFG 1.66 3.2 16 59.92 48.31 447 51.70 -5.8NatGrid NGG 2.89e 5.0 ... 70.76 51.44 288 57.71 -1.9NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 166 68.53 -9.1NHltcre NHC 1.92f 3.1 19 74.80 57.00 16 61.81 +1.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 3170 38.42 +6.7NatPresto NPK 1.00a 1.0 13 121.40 88.80 27 95.25 -4.2NatRetPrp NNN 1.90 4.9 18 43.90 36.25 887 38.48 -10.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 31 23.77 -7.0NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 72 22.70 -9.5NatlStor n NSA 1.12 4.2 92 28.55 21.17 220 26.72 -2.0NtStorAf pfA NSApA ... ... ... 26.30 23.58 4 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 234 18.22 -1.5NatxIntV n MVIN ... ... ... 47.10 43.78 1 46.18 +3.6NatGsSvcs NGS ... ... 70 29.55 22.40 72 23.75 -9.4NatrlGroc NGVC ... ... 27 10.59 4.79 72 7.19 -19.5NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 42 32.60 +25.4Natuzzi NTZ ... ... ... 3.16 1.41 1 1.65 +3.1Nautilus NLS ... ... 17 19.80 11.30 311 14.95 +12.0NavideaBio NAVB ... ... ...dd .68 .26 600 .27 -24.8sNavigCons NCI ... ... 19 21.83 14.62 209 21.39 +10.2NavigatrH NVGS ... ... ... 13.25 7.00 115 11.15 +13.2NaviosAcq NNA .08 10.5 ...dd 1.70 .67 281 .77 -31.1Navios pfG NMpG 2.19 18.6 ... 19.99 10.18 3 11.80 -27.2Navios NM ... ... ...dd 1.90 .68 865 .82 -31.5NavMH pfH NMpH 2.16 18.7 ... 18.89 10.36 4 11.56 -29.1NavMMid NAP 2.00f 44.5 ... 11.27 3.26 183 4.49 -52.8NaviosMar NMM 1.69f 94.9 6 2.62 1.45 318 1.78 -24.6Navistar NAV ... ... ...cc 47.73 24.75 640 34.95 -18.5Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64 2.1 17 95.40 72.35 101 78.75 -13.1Nelnet NNI .64f 1.2 12 59.68 38.72 49 53.75 -1.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1313 5.67 -13.8Netshoes n NETS ... ... ... 26.96 4.59 91 4.79 -39.4Netw1Tch NTIP .10 3.8 88 4.95 2.25 22 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 9 12.65 -7.0NeuB HYld NHS .96 8.7 ...q 12.35 10.84 36 11.05 -6.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 37 13.63 -7.8NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 2 11.63 -4.4NBRESec NRO .36 7.5 ...q 5.70 4.29 93 4.79 -13.4NevGCas UWN ... ... 26 2.86 1.87 170 2.35 -12.0NevroCorp NVRO ... ... ...dd 93.98 65.00 253 90.91 +31.7Nevsun g NSU .04 1.5 ...dd 2.85 1.96 606 2.67 +9.4NewAmHi HYB .78a 8.9 ...q 10.20 8.48 87 8.75 -6.9NewConcEn GBR ... ... 26 2.45 1.16 34 1.32 -15.3tNE Realty NEN 1.00 1.5 2 75.25 66.95 2 66.81 -8.9NwGold g NGD ... ... ...dd 4.25 2.22 7776 2.47 -24.9NewHome NWHM ... ... 9 13.55 9.75 57 10.02 -20.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 17 12.00 -4.2NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 536 41.70 +3.7NewMedia NEWM 1.48 8.9 24 17.95 11.87 291 16.60 -1.1NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 124 13.45 -.7NewOriEd EDU .40e ... 46 108.40 65.38 859 91.51 -2.6NewRelic NEWR ... ... ...dd 79.08 39.11 589 71.47 +23.7NewResid NRZ 2.00 11.3 6 18.43 15.04 3162 17.67 -1.2NewSenInv SNR 1.04 12.2 16 10.57 6.77 532 8.54 +13.0NY&Co NWY ... ... ...dd 4.31 1.28 185 3.83 +33.9NY CmtyB NYCB .68 5.7 14 14.53 11.67 5005 11.94 -8.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 21 26.84 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 27 48.91 -3.6NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3247 23.00 +24.3NewellRub NWL .92f 3.4 11 55.08 23.85 6995 26.85 -13.1NewdExp NFX ... ... 14 35.99 22.72 9111 27.89 -11.5tNewMarket NEU 7.00 1.9 19 478.84 367.85 65 363.22 -8.6NewmtM NEM .56 1.4 29 42.04 31.42 5856 39.19 +4.5NewpkRes NR ... ... ...dd 10.75 6.58 1221 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 804 2.15 -16.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 113 24.28 -4.0NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 65 27.05 -3.2NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 286 41.83 -3.0NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 12 24.63 -1.4NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 7 24.14 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 24 24.94 -2.5NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 0 73.05 +5.0NextEraEn NEE 4.44f 2.7 25 165.15 133.42 2673 163.45 +4.6NxtEra pfR NEEpR ... ... ... 58.46 52.40 495 57.80 +2.8NiSource s NI .78 3.1 32 27.76 22.44 7217 25.38 -1.1NiaM 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 +.4tNielsen plc NLSN 1.40f 4.6 17 43.61 30.64 6736 30.21 -17.0NikeB s NKE .80 1.2 64 70.25 50.35 5464 68.26 +9.1NoahHldgs NOAH ... ... 30 55.50 25.52 165 52.62 +13.7NobilisH n HLTH ... ... ... 2.10 1.25 99 1.55 +14.8NobleCorp NE .08 1.8 ...dd 5.80 3.14 6895 4.43 -2.0NobleEngy NBL .44 1.3 33 34.53 22.99 3767 33.07 +13.5NobleMid n NBLX 1.91e ... 11 57.98 41.90 224 44.01 -12.0NokiaCp NOK .19e 3.3 ... 6.65 4.51 20609 5.78 +24.0NomadF n NOMD ... ... ... 17.32 11.64 1019 16.40 -3.0Nomura NMR ... ... ... 6.83 5.28 203 5.57 -4.3Norbord n OSB 1.29 3.2 ... 42.97 27.83 145 40.94 +21.1NordicAOff NAO .18 15.7 ... 1.60 .95 90 1.15 -4.1NordicAm NAT .41e 21.3 ...dd 7.48 1.82 1105 1.92 -22.0Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1195 50.20 +6.0NorkSo NSC 2.88 2.0 21 157.15 111.21 1567 142.40 -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 26 8.62 +23.9NoWestCp NWE 2.20 4.0 16 64.47 50.01 453 54.79 -8.2NDynMn g NAK ... ... ... 2.42 .81 716 .86 -51.6NthnO&G NOG ... ... 21 2.97 .63 929 1.65 -19.5NorthropG NOC 4.40f 1.4 32 360.88 243.39 2163 307.16 +.1NStREur n NRE .60 4.1 ... 14.70 10.08 601 14.56 +8.4NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 104 61.80 +3.6NorwCruis NCLH ... ... 17 61.48 49.52 3084 52.03 -2.3NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.10 -19.5sNovaGld g NG ... ... ...dd 4.94 3.35 2236 4.92 +25.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1610 75.79 -9.7NovoNord NVO .96e 2.0 ... 58.37 39.72 2306 49.01 -8.7NOW Inc DNOW ... ... ...dd 18.37 9.12 4984 13.84 +25.5 NuSkin NUS 1.47 2.0 35 76.24 53.50 623 73.44 +7.6Nucor NUE 1.52f 2.5 15 70.48 51.67 2185 60.99 -4.1tNush EnhYl NUAG ... ... ... 24.87 23.50 4 23.49 -3.8tNush 1-5yr NUSA ... ... ... 25.18 24.36 0 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 3 32.51 +4.2NushLCVal NULV ... ... ... 30.70 25.49 28.10 -1.7NushMCGr NUMG ... ... ... 31.52 26.19 4 29.80 +1.5NushMCVal NUMV ... ... ... 29.85 24.80 1 27.74 -1.6NushSmCap NUSC ... ... ... 29.93 25.08 7 28.70 +.9NushShTrm NURE ... ... ... 27.05 23.57 0 25.48 -3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.18 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.4 20 47.99 19.22 971 21.00 -29.9NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 21 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 7 21.24 -6.2Nustar pfC NSpC ... ... ... 26.43 22.31 28 22.90 -11.8NustarGP NSH 1.32m 11.7 ... 26.90 10.40 306 11.25 -28.3Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 18 25.18 +.7Nutrien n NTR .40p ... ... 54.35 40.41 703 46.02 -11.3NuvNYVl2 n NYV ... ... ... 15.50 13.27 5 13.29 -7.3NuvCr22 n JCO ... ... ... 10.10 9.26 44 9.54 +.5Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 178 12.47 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 24.07 -4.2Nuv 11-21 n JHB ... ... ... 10.15 9.48 131 9.60 -3.6NuvCA V2 n NCB ... ... ... 18.40 15.30 5 15.35 -9.7NvHiInDc19 JHD ... ... ... 10.36 9.72 32 9.86 -1.6Nuv RE In JRS ... ... ... 11.90 9.39 70 9.73 -13.6NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.73 -1.6NuvAllCEn JMLP 1.37 18.3 ...q 10.22 6.79 9 7.48 -12.6tNuvAZ NAZ .80 6.2 ...q 15.43 12.80 40 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 47 20.44 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 11 21.88 -5.1NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 104 13.39 -12.9NCADvA NAC .91 6.9 ...q 15.58 13.18 217 13.30 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 39 9.39 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 9 13.71 -8.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 31 11.77 -1.3NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 32 14.56 -.3NvCredStr JQC .62 7.6 ...q 8.87 7.90 294 8.10 -1.5NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 34 12.15 -1.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 347 13.11 -6.8NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 69 18.61 -1.2NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 176 10.27 -9.8NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 57 13.36 -5.9NuvFloat JFR .72 6.6 ...q 12.04 10.66 147 10.93 -2.5NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 134 10.82 -5.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 11 11.41 -9.2NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 47 16.16 -4.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 43 9.84 -.7NuvHIDec18 JHA ... ... ...q 10.25 9.67 38 9.87 -.4NuvEnhMu NVG ... ... ... 15.83 14.06 328 14.81 -4.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 164 12.00 -7.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 373 12.86 -6.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 81 12.50 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 19 12.46 -3.2NMDPI NMY .67a 5.5 ...q 13.27 11.88 36 12.07 -4.1NvMAP NMT .71a 5.5 ...q 15.00 12.64 15 12.76 -10.6NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.59 -5.1NuvMNMu NMS .80 5.8 ...q 17.00 13.49 6 13.71 -6.8NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 15 23.42 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.60 -4.8NuvMultM JMM .48 6.7 ...q 7.77 6.60 22 7.14 -6.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 11 11.25 -2.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 206 9.52 -6.0Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 46 15.67 -9.2NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 37 13.03 -4.9NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 56 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 47 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 5 12.73 -6.6NNCPI NNC .59a 4.8 ...q 13.67 12.08 11 12.17 -5.7NOHQI NUO .80 5.9 ...q 15.46 13.48 45 13.66 -6.7NvPA NQP .81a 6.5 ...q 13.78 12.34 18 12.46 -5.2NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 32 24.01 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 172 9.97 -3.6NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 371 9.48 -7.1NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 81 16.43 -7.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 202 14.05 -1.4NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 41 18.25 +5.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.74 -2.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 37 13.99 -4.3NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.52 -4.4NuvSnIn NSL .42 6.3 ...q 7.00 6.28 97 6.63 +1.8NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 32 16.94 +1.9Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 18 16.69 -5.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.47 42 13.08 -6.2NTXQI NTX .65 5.0 ...q 14.94 12.42 12 13.00 -9.3NVAPI NPV .65a 5.4 ...q 13.46 12.08 13 12.19 -4.9NuverEnv n NES ... ... ... 26.50 9.25 2 17.76 -2.3O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 3 9.60 +19.3sOFG Bncp OFG .24 1.7 11 13.95 7.80 441 14.10 +50.0OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 1 23.49 -2.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 2 23.35 +5.8OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 0 23.48 +4.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1690 33.10 +.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 445 72.63 -.9OaktreeC OAK 3.59e 9.0 11 48.50 38.80 241 39.75 -5.6OasisMid n OMP ... ... ... 19.65 15.57 51 17.79 +2.0OasisPet OAS ... ... ...dd 12.51 6.69 11566 11.14 +32.5Obsidian g OBE ... ... ... 1.64 .82 910 1.15 -7.3OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 3739 76.83 +4.3Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1748 21.16 +.1Och-Ziff OZM .87e 41.2 23 3.95 1.91 2663 2.11 -15.6sOcwenFn OCN ... ... ...dd 4.47 2.41 4922 4.34 +38.7Oi SA C OIBR/C ... ... ... 9.71 4.76 902 5.37 -4.6OilStates OIS ... ... ...dd 38.95 20.23 1048 36.40 +28.6Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.84 -6.4OldRepub ORI .78f 3.9 17 22.34 17.92 1345 20.02 -6.4Olin OLN .80 2.6 9 38.84 27.79 4039 30.80 -13.4Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.9 10 34.84 24.90 1307 26.60 -3.4Omnicom OMC 2.40 3.3 15 85.44 65.32 1343 73.52 +.9Omnova OMN ... ... ...dd 11.90 8.10 174 11.10 +11.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 183 5.31 -7.5OncoCyte n OCX ... ... ... 7.85 1.10 36 2.35 -49.5OneLibrty OLP 1.80 7.4 13 27.70 21.02 55 24.27 -6.4OneSmart n ONE ... ... ... 11.86 8.56 210 10.95 +.4OneMain OMF ... ... 15 36.32 22.10 1153 32.02 +23.2sONEOK OKE 3.18f 5.1 46 61.36 47.14 3891 62.57 +17.1Ooma n OOMA ... ... ...dd 12.75 7.30 35 10.70 -10.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 71 50.01 -2.7Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 9 58.64 -3.4OppSmCap RWJ .59e .8 ...q 73.30 60.34 29 69.53 -.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 74 36.14 -1.2OpR1000V n OVLU ... ... ... 27.53 25.07 1 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 1 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 25.56 -2.1OpIntRev n REFA ... ... ... 30.89 25.65 1 28.13 +1.0OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.70 -.7Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.00 -3.4OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.27 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 3 66.22 -4.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.84 +.1OppenHldg OPY .44 1.6 ...dd 29.05 15.10 43 27.05 +.9Oracle ORCL .76 1.7 56 53.48 43.60 10042 45.51 -3.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 212 18.06 +3.8OrbitATK OA 1.28 1.0 23 134.59 93.50 711 133.57 +1.6OrchidIsl ORC 1.08e 15.2 37 10.64 6.77 743 7.12 -23.3OrchidsPP TIS 1.40 23.3 9 18.94 5.85 98 6.01 -53.0OrientPap ONP ... ... 3 2.45 .75 8 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 297 26.75 +4.5OrionGpHl ORN ... ... ...dd 8.61 5.17 35 6.20 -20.8Orix IX ... ... ... 100.03 75.78 23 89.91 +6.1OrmatTc ORA .47 .8 34 70.68 53.45 179 58.15 -9.1OshRusS n OUSM ... ... ... 27.78 24.76 17 25.95 -4.0OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.93 -2.6OshkoshCp OSK .96 1.4 16 100.26 61.74 872 70.79 -22.1OsiskoGl n OR .20 ... ... 14.39 9.31 555 9.81 -15.1OutfrontM OUT 1.44 7.5 11 25.30 17.75 1410 19.10 -17.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1003 3.69 +34.7OwensMin OMI 1.04f 6.2 10 32.81 14.26 738 16.68 -11.7OwensCorn OC .84 1.3 20 96.52 59.96 2194 65.37 -28.9OwensIll OI ... ... 15 25.90 19.45 1341 19.62 -11.5OwensRM ORM .80f 5.1 11 18.72 13.71 13 15.61 -2.5OxfordInds OXM 1.36f 1.8 19 84.32 52.62 59 75.62 +.6P-QsPBF Engy PBF 1.20 3.1 12 39.24 18.48 2500 38.76 +9.3PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 66 19.95 -4.8PCM Fund PCM .96 8.2 ...q 12.13 10.15 32 11.73 +1.4PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3941 45.87 +2.3PGT Inc PGTI ... ... 24 19.60 11.15 914 18.40 +9.2PHH Corp PHH ... ... ...dd 15.00 8.01 85 10.67 +3.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 3 49.87 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 105 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 22 66.13 -4.5PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 3 57.09 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 12 99.57 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 79 102.59 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 331 99.80 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 26 100.39 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 510 101.43 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.58 -2.0tPimSTMun SMMU .47e .9 ...q 50.80 49.59 8 49.51 -.7Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 3 109.73 -9.6PJT Part n PJT .20 .4 ...dd 55.99 35.47 511 53.00 +16.2PLDT Inc PHI 1.60e 6.0 ... 38.54 25.89 60 26.84 -10.8PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 32 27.14 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 4 25.12 -.9PNC PNC 3.00 2.1 13 163.59 115.66 1980 143.61 -.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1248 38.95 -3.7POSCO PKX ... ... ... 93.12 58.50 220 86.33 +10.5PPDAI n PPDF ... ... ...dd 13.68 6.53 75 6.55 -7.9PPG s PPG 1.80 1.7 18 122.07 100.45 1888 105.71 -9.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 7 25.12 -1.8PPL Corp PPL 1.64f 5.7 12 40.20 27.08 5403 28.69 -7.3PQ GrpH n PQG ... ... 29 17.65 12.88 69 14.26 -13.3PS BusPk PSB 3.40 2.9 29 137.60 107.91 98 116.12 -7.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 3 24.74 -2.0PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.40 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 4 22.50 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 41

PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 6 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 8 22.61 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 1476 152.26 +11.0PcrTrnd750 PTLC ... ... ...q 30.73 25.06 155 28.26 -1.3PcrTrnd450 PTMC ... ... ...q 32.86 27.37 46 30.75 -1.2PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 145 31.38 +3.7PacrCash n GCOW ... ... ... 34.59 29.33 27 30.53 -3.0PacrTrendp PTEU ... ... ... 33.39 27.67 33 29.65 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 14 25.16 -.3Pac Cash n CALF ... ... ... 27.62 22.60 11 26.35 +1.0PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.21 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 307 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 14 24.82 -12.0PacGE pfB PCGpB 1.37 6.2 ... 33.00 22.05 2 22.29 -13.7PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 5 20.81 -13.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.37 -13.3PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.68 -19.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.31 -16.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 1 19.26 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 1066 112.09 -7.0Pagsegur n PAGS ... ... ... 39.97 30.69 2756 33.06 +4.3PalatinTch PTN ... ... ...dd 1.59 .34 1454 1.16 +35.0sPaloAltNet PANW ... ... ...dd 197.20 112.30 1333 196.69 +35.7PampaEng PAM ... ... ... 72.98 50.88 445 55.25 -17.9Pandora P ... ... ...dd 10.79 4.09 5828 5.63 +16.8PanhO&G PHX .16 .8 99 25.30 17.65 16 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 77 14.51 +55.2ParaGold n PZG ... ... 4 1.80 1.16 28 1.55 +19.2ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1117 14.38 -9.3Paretem rs TEUM ... ... ...dd 3.59 .50 1892 2.94 +42.0ParkEl PKE .40 2.3 40 20.46 13.88 53 17.34 +1.7ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1931 28.58 -.6ParkNatl PRK 3.84f 3.5 18 116.75 92.42 38 110.82 +6.6ParkDrl PKD ... ... ...dd 1.65 .49 736 .61 -38.8ParkerHan PH 3.04f 1.8 21 212.80 151.17 1683 167.82 -15.9ParsleyEn PE ... ... 50 32.90 21.12 5673 30.14 +2.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.16 -1.7PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.55 -1.1PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 5 27.66 -3.5PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.44 -3.2PartyCity n PRTY ... ... 15 17.00 9.50 425 15.75 +12.9PaycomSft PAYC ... ... 98 118.45 62.17 2209 104.38 +29.9PeabodyE n BTU .12p ... ... 41.98 22.58 1140 37.10 -5.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 391 11.30 +15.1Pebblebrk PEB 1.52 4.4 20 39.74 29.53 702 34.85 -6.2Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 5 24.75 -2.1Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 12 24.75 -3.9Pedevco rs PED ... ... ... 1.48 .26 66 .32 -.3Pembina g PBA 1.50 ... 24 36.99 29.28 760 31.84 -12.0PengthE g PGH .04 ... ...dd 1.23 .54 1210 .84 +5.5Penney JCP ... ... 8 5.73 2.35 10240 3.04 -3.8tPennaRE PEI .84 8.7 13 13.02 8.88 2434 9.66 -18.8PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 16 22.00 -12.6PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 12 21.08 -18.6PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 4 20.30 -19.2PennyMFn PFSI ... ... 7 25.20 15.65 200 21.00 -6.0PennyMac PMT 1.88 10.7 18 18.46 14.87 390 17.52 +9.0Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.66 +1.7PennyM pfB PMTpB ... ... ... 25.45 23.68 3 25.10 -.3Penske PAG 1.36f 2.9 11 54.83 38.33 433 46.47 -2.9Pentair PNR 1.38 3.0 14 74.84 43.76 4794 45.42 -35.7sPenumbra n PEN ... ... ...dd 127.95 77.75 185 128.50 +36.6PerfFood n PFGC ... ... 22 35.25 25.35 1085 32.40 -2.1PerkElm PKI .28 .4 28 84.49 61.27 1084 72.17 -1.3PermRck n PRT ... ... ... 3314 15.50 Prmian PBT .56e 5.7 27 10.30 7.80 141 9.80 +10.5Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1097 76.32 -12.4PetChina PTR .70e 1.0 ... 82.33 60.69 172 72.17 +3.2PetroArg PZE .07e ... ... 14.80 10.35 56 11.22 -17.4PetrbrsA PBR/A ... ... ... 13.92 6.96 4768 12.76 +29.8Petrobras PBR ... ... ... 14.93 7.61 11607 13.82 +34.3PtroqstE rs PQ ... ... ...dd 2.55 .47 123 .57 -70.0Pfenex PFNX ... ... ...dd 6.77 2.07 58 5.54 +108.3Pzer PFE 1.36 3.9 14 39.43 31.67 26605 34.89 -3.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.79 4.89 181 5.49 -6.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 80.48 6112 80.10 -24.2sPhilipsNV PHG .88e 2.1 ... 42.87 34.99 939 42.86 +13.4sPhillips66 PSX 2.86f 2.5 26 113.32 75.85 3400 114.52 +13.2Phill66LP PSXP 2.71f 5.4 18 56.48 44.40 366 49.89 -4.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 261 4.00 -38.4PhysRltTr DOC .92f 6.2 25 21.85 14.13 2365 14.77 -16.8PiedmOfc PDM .84 4.5 9 21.82 16.69 2776 18.72 -4.5Pier 1 PIR .28 11.5 13 6.93 2.15 2991 2.44 -41.1PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.43 -.7Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.84 +.4PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.59 -2.2PimcoCA PCQ .92 6.1 ...q 17.89 14.43 60 15.09 -12.6PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 83 8.14 -19.9PimcCA3 PZC .72 7.3 ...q 12.97 9.55 66 9.92 -5.0PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 76 17.22 +.1sPimCpOp PTY 1.56a 8.8 ...q 17.58 15.85 537 17.72 +7.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 558 22.86 +1.9PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 212 30.85 +2.7PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 70 12.05 +3.2PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 263 10.64 +2.0PimStPls PGP 2.20 16.2 ...q 19.85 12.37 30 13.62 -11.4PimcoHiI PHK 1.24 15.5 ...q 8.96 7.19 796 8.01 +7.4PimIncOpp PKO 2.28a 8.4 ...q 27.50 24.50 220 27.21 +5.0PimcoMuni PMF .98 7.6 ...q 14.23 12.29 41 12.87 -1.0PimcoMu2 PML .78 6.1 ...q 13.56 11.80 90 12.70 -3.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 49 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 23 11.54 -9.7PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 26 10.55 -12.1PimcNY3 PYN .63 7.3 ...q 10.27 8.55 9 8.67 -12.6PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 189 9.48 +3.3PinnaclFds PF 1.30 2.2 12 66.67 52.25 2549 59.18 -.5PinWst PNW 2.78 3.5 18 92.42 73.81 1609 79.42 -6.8PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 37 15.04 -4.5PionEnSvc PES ... ... ...dd 4.15 1.60 1105 3.85 +26.2PionFltRt PHD .72 6.2 ...q 12.35 11.27 36 11.62 +1.3PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 86 9.51 -2.1PioMuAdv MAV .84 7.8 ...q 11.88 10.50 41 10.78 -5.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 70 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1617 196.33 +13.6PiperJaf PJC 1.50f 2.1 12 99.80 52.75 190 70.55 -18.2tPitnyBw PBI .75 8.3 6 16.25 9.50 4589 9.01 -19.4PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 18 24.78 +1.6PivotSft n PVTL ... ... ... 19.00 15.11 587 18.20 +15.7PlainsAAP PAA 1.95 8.3 31 28.68 18.38 5236 23.55 +14.1PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1767 24.22 +10.3PlanetFit n PLNT ... ... 96 41.50 20.00 583 40.51 +17.0sPlantron PLT .60 .9 21 65.99 41.28 306 65.27 +29.6PlatfmSpc PAH ... ... 14 14.82 9.09 2573 10.30 +3.8PlatGpM rs PLG ... ... 1 1.23 .19 413 .20 -34.2PlayAGS n AGS ... ... ... 23.81 16.66 85 22.11 +19.5PlymInd n PLYM 1.50 8.8 ... 19.00 16.20 6 16.95 -8.3PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.27 -3.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 30 137.66 82.77 544 107.06 -13.7PolyMet g PLM ... ... ...dd 1.36 .57 160 .85 -1.7PolyOne POL .70f 1.7 19 47.48 34.15 672 41.44 -4.7PortGE POR 1.45f 3.4 20 50.11 39.02 1349 42.08 -7.7PostHldg POST ... ... ...cc 88.93 70.66 823 76.12 -3.9PowrREIT PW ... ... ...dd 8.69 5.70 5 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.25 -5.9PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 3 27.66 +1.4PS GrMult PSMG ... ... ... 14.48 12.63 2 13.78 -.3PS BalMul PSMB ... ... ... 13.94 12.78 13.35 -.9PS ModCon PSMM ... ... ... 14.45 12.79 0 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.04 3 65.37 -26.3PwSBMetS 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 +2.5PSCrudeLg OLO ... ... ...q 6.08 3.71 0 5.93 +16.4PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.68 13.69 2170 17.46 +5.1PwShCurH DBV ... ... ...q 24.90 21.17 2 24.30 +2.5PS Engy DBE ... ... ...q 16.28 10.78 507 15.90 +9.4PS PrcMet DBP ... ... ...q 40.26 35.71 138 38.13 -.9PS Silver DBS ... ... ...q 27.91 23.50 1 25.03 -3.8PS Agri DBA ... ... ...q 20.38 18.18 596 19.32 +3.0PS Oil DBO ... ... ...q 11.97 7.40 313 11.70 +15.3PS Gold DGL ... ... ...q 43.28 38.49 42 41.25 -.3PS BasMet DBB ... ... ...q 19.94 15.29 314 18.73 -3.5PS USDBull UUP ... ... ...q 25.76 23.09 1757 24.40 +1.5PS USDBear UDN ... ... ...q 23.27 20.96 166 22.13 -1.1PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 7 47.97 +5.6PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 7 37.83 -2.3PSAerDef PPA .50e .9 ...q 59.40 43.89 147 54.28 +.7PwShBio PBE .57e 1.2 ...q 54.28 41.36 13 48.05 +1.9PS BldCns PKB .07e .2 ...q 36.44 28.22 86 30.47 -12.1PwSClnEn PBW .07e .3 ...q 26.35 3.95 8 24.83 -2.1sPS EnEx PXE .50e 2.1 ...q 24.52 17.35 13 24.33 +6.3PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.41 -4.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 20 43.08 +3.8PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 78 35.56 -8.4PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.00 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 3 97.48 +2.3PwShMda PBS .27e .9 ...q 31.86 26.19 2 28.89 +2.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 6 45.63 +7.5PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.47 -2.7PwShNetw PXQ ... ... ...q 52.10 42.37 8 50.72 +9.6PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 2 9.68 +1.5PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 19 60.89 -5.1PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.33 -2.3PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 33.90 +5.5PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 5 30.53 -.9PwSSemi PSI .04e .1 ...q 58.15 41.22 68 49.83 -1.3PwShSoft PSJ .10e .1 ...q 73.27 53.26 6 71.20 +12.1PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 104 29.32 -3.7PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.13 -1.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.71 -8.6PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 192 12.08 -3.0PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 346 18.32 -2.9PSCleantch PZD .44e 1.0 ...q 45.28 36.97 4 42.71 +1.0PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 51.96 -2.0PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 185 110.30 -2.9PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.32 +.6PS 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 24.69 154 26.85 -2.7PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 0 27.84 -3.7PS SP IntD IDHD ... ... ... 30.80 27.73 6 29.15 +.8 PS SC High XSHD ... ... ... 26.03 23.12 1 23.99 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.79 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.41 +.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 100 29.65 -3.4PS LowVol XRLV .46 1.4 ...q 36.20 29.47 21 33.29 -2.0PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 50 30.59 -1.9PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 268 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 77 45.46 -1.7PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 115 44.98 -.9PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 595 39.28 -7.4PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 129 25.91 +2.3PS EMkMom EEMO ... ... ... 22.52 16.49 12 19.59 -4.5PSS&PMom SPMO ... ... ...q 38.04 28.25 18 35.65 +3.6PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 83 33.31 -1.0PSS&PVal SPVU ... ... ...q 37.53 30.19 2 33.92 -2.4PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 31 23.72 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 21.91 33 24.10 +4.2PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 52 24.64 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4617 23.10 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 2070 46.17 -3.3PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 123 41.77 -1.7PS IntlBd PICB .57 2.1 ...q 28.77 25.34 40 26.98 -2.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 105 23.02 -3.7PSVrdoTF PVI ... ... ...q 26.18 24.51 0 24.83 -.3PShCalMu PWZ .80 3.1 ... 26.50 25.41 66 25.58 -3.0PShNYMu PZT .86 3.6 ... 24.80 23.71 1 23.86 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 162 25.01 -3.1PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 2079 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1036 14.40 -3.1tPShEMSov PCY 1.50 5.5 ... 30.23 27.35 1283 27.16 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.79 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 725 22.54 +.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 6 34.49 +.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 808 45.62 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 23.96 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 1 58.63 -.5PSIndia PIN .12e .5 ...q 27.95 22.54 148 25.20 -4.5PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 66 21.23 -1.0Praxair PX 3.30 2.2 34 166.95 122.90 1528 151.24 -2.2PrecDrill PDS .28 ... ...dd 4.01 2.26 2123 3.53 +16.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 388 14.51 -28.3tPrestige rs PBH ... ... 2 287.10 28.26 1214 28.64 -35.5Pretium g PVG ... ... ... 12.44 6.17 2009 6.94 -39.2Primerica PRI 1.00f 1.0 12 108.05 70.00 180 95.55 -5.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.03 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 1 27.71 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 3 25.28 -3.8tPrinSpec n PREF ... ... ... 101.70 96.38 8 96.36 -4.0PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 43 16.93 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 369 46.30 -19.0ProLogis PLD 1.92f 3.0 25 67.53 53.85 3822 64.75 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1497 18.26 -9.4ProShtDow DOG ... ... ...q 18.13 13.89 1327 15.24 +2.0ProShtMC MYY ... ... ...q 12.80 10.71 21 11.28 +.7PrUltDow s DDM .79e .7 ...q 152.41 90.84 226 121.51 -8.1ProUltMC MVV .11e .1 ...q 136.15 96.65 8 118.33 -3.8PrUltQQQ s QLD ... ... ...q 91.48 56.21 1508 77.24 +5.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 1986 104.67 -4.3sPrUShCnG SZK ... ... ...q 16.85 12.80 1 16.86 +23.9ProShtHY SJB ... ... ...q 23.91 22.91 36 23.27 +.6ProUShBM SMN ... ... ...q 19.26 11.73 1 13.89 +5.2Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 8 72.70 -13.0Pro7-10yrT UST .42e .8 ...q 60.83 52.55 11 53.07 -7.6ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 8 11.68 +1.0ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 21 66.05 -1.1ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.17 -.4ProUltEM EET ... ... ...q 114.48 66.00 2 89.47 -4.8ProRaLS RALS .62e 1.7 ...q 38.56 36.48 36.99 -1.7ProUSL7-10T PST ... ... ...q 23.49 20.50 22 23.28 +8.0ProShtEafe EFZ ... ... ...q 28.33 23.78 1 25.29 -.7ProShtEM EUM ... ... ...q 21.78 16.23 769 18.00 +.3ProUltEafe EFO ... ... ...q 150.78 108.49 0 130.74 -1.4ProUEurop UPV ... ... ...q 66.95 48.15 1 58.06 -.9ProShtBM SBM ... ... ...q 21.23 16.90 0 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 38 8.25 -1.4ProUltRE s URE ... ... ...q 68.58 50.79 14 57.80 -12.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 38 121.04 -5.4ProShtRE REK ... ... ...q 17.94 15.62 2 16.72 +5.7ProShtChi50 YXI ... ... ...q 24.64 16.42 3 18.61 -3.3ProUltSem s USD ... ... ...q 162.32 77.16 9 122.72 +.2ProUltUt s UPW ... ... ...q 54.09 37.86 2 44.88 -4.6PrUltTech s ROM ... ... ...q 111.39 63.94 32 94.03 +7.1ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 49 40.66 +2.7ProUltInd s UXI ... ... ...q 83.64 52.38 2 64.62 -11.5PrUltHCr s RXL .63e .8 ...q 107.49 69.80 5 83.57 -5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 83.44 +2.4tPrUCnsGd s UGE ... ... ...q 52.04 38.23 3 37.81 -22.9ProUBasM UYM .15e .2 ...q 82.75 52.33 1 66.49 -10.2PrUlPR2K s URTY ... ... ...q 95.99 56.50 57 82.63 +.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 12 107.28 -8.2ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 941 81.38 -13.7ProUlR2K s UWM ... ... ...q 78.13 54.70 83 71.54 +1.3ProSht20Tr TBF ... ... ...q 23.78 21.58 314 23.34 +6.7PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1634 128.50 -8.3ProUChin50 XPP ... ... ...q 113.86 54.38 5 83.00 -1.1PrUSSilv s ZSL ... ... ...q 40.09 27.80 40 33.43 +6.5PUVixST rs UVXY ... ... ...q 63.52 8.52 20471 14.57 +42.7ProVixST rs VIXY ... ... ...q 53.64 21.24 970 33.61 +45.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 298 51.97 +39.6PrUCrude rs UCO ... ... ...q 31.36 12.36 4815 29.84 +27.3PrUltYen 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 13 24.36 +15.2PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.98 -8.5PrUltShN s KOLD ... ... ...q 52.12 25.64 46 43.27 +9.1ProUShGld GLL ... ... ...q 80.66 63.08 22 69.29 +.3PrSUShAus CROC ... ... ...q 52.60 42.20 1 49.00 +7.2PrUltShYen YCS ... ... ...q 76.95 64.93 31 71.91 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 47 40.04 -1.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7125 12.47 -90.3PrUShCrd s SCO ... ... ...q 52.16 17.14 2281 17.98 -26.8ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.23 +.6ProUltEuro ULE ... ... ...q 18.97 14.67 78 16.98 -2.7ProUShEuro EUO ... ... ...q 25.55 19.46 252 21.65 +2.1tProctGam PG 2.87f 4.0 19 94.67 71.66 10267 70.94 -22.8ProgsvCp PGR .69e 1.2 21 62.78 38.75 3646 58.98 +4.7ProsHldg PRO ... ... ...dd 34.91 21.36 324 30.44 +15.1ProShtQQQ PSQ ... ... ...q 41.11 31.45 1138 33.75 -5.1ProShSP rs SH ... ... ...q 34.55 28.14 2914 30.32 +.5PrUShSP rs SDS ... ... ...q 54.00 35.66 3762 40.95 -.2PrUShDow DXD ... ... ...q 12.87 7.52 1290 8.92 +2.6PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.59 -.9PUShtQQQ QID ... ... ...q 18.06 10.37 4153 11.82 -11.7PrShRs2K rs SRTY ... ... ...q 50.53 27.07 319 29.29 -9.5PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2988 19.89 +2.0PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.41 +3.0ProUShL20 TBT ... ... ...q 39.86 32.99 1810 38.24 +13.2PrShR2K rs RWM ... ... ...q 48.66 40.09 169 41.35 -2.2PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.29 +.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.33 -7.7PrUShRE rs SRS ... ... ...q 37.33 28.35 47 32.22 +10.2PUShtR2K TWM ... ... ...q 23.30 15.59 741 16.50 -5.5PrUShtSC SDD ... ... ...q 21.26 14.00 14.72 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 38 15.52 -9.2PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.73 +3.7PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.53 +4.1PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.87 +19.3PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 12 10.08 +.5PrSh K1 n OILK ... ... ... 25.10 16.51 1 24.52 +13.3PUShtEur EPV ... ... ...q 38.55 26.83 3 30.16 -2.7PUShtSPX SPXU ... ... ...q 17.21 9.19 8059 11.11 -2.3PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 0 25.15 -4.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 222 61.00 -4.7PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 37.71 -10.4PrUltBra rs UBR ... ... ...q 107.88 48.32 7 77.60 -.6PrSht20yTr TTT ... ... ...q 31.13 25.95 35 29.21 +9.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.29 -3.7PUltShOG DUG ... ... ...q 53.46 31.48 41 33.52 -9.4tPS MngdF FUT ... ... ... 41.47 39.28 5 39.00 -3.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 7 36.04 +.6ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 41.54 -.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.23 ProSPxTch 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 0 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.32 -2.0PrUltPFn FINU .29e .3 ...q 134.30 59.70 15 91.10 -13.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 45 75.65 -1.8ProSht7-10y TBX ... ... ...q 29.70 27.55 9 29.41 +3.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 137 8.27 -9.7PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 25 52.84 -3.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.41 -1.4PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.69 74.69 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.78 +2.2PrUltShtTc REW ... ... ...q 23.63 12.66 6 14.13 -14.1PrUShtFn SKF ... ... ...q 30.09 18.61 11 21.01 +.5Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 165 9.13 -12.1ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.61 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 13 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 58.64 +.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 13 25.64 -1.0ProspBcsh PB 1.44 2.0 18 79.20 55.84 479 72.49 +3.5Protalix PLX ... ... ...dd 1.00 .40 219 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 60 128.22 60.60 223 115.40 +12.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 110 26.26 -2.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 11 127.14 97.88 3228 101.23 -12.0Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.15 -.4PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 30 25.09 -.8PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 251 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.00 -.7PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 3 26.00 -.3Prud UK PUK 1.49e 2.9 ... 55.36 44.49 138 51.03 +.5PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 168 14.10 -4.5PSEG PEG 1.80 3.5 18 53.28 41.67 3430 51.46 -.1PubStrg PSA 6.80 3.3 22 219.93 180.48 859 204.69 -2.1 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 2 24.89 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 17 24.27 -3.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 61 23.51 -5.9PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 9 23.64 -5.4PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 25.97 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 25.72 -2.8PubSt pfG PSApG ... ... ... 25.63 22.49 12 23.36 -6.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 19 23.78 -5.0PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 4 22.94 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.20 -7.3PubSt pfC PSApC ... ... ... 26.45 23.05 15 24.78 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 8 24.87 -3.2PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 7 25.50 -3.9PulteGrp PHM .36 1.2 18 35.21 22.15 5115 30.56 -8.1PureStrg n PSTG ... ... ...dd 22.60 9.81 1579 20.22 +27.5PutHiInSec PCF .37 4.1 ...q 9.31 8.60 18 9.14 +1.3PMMI PMM .44 6.2 ...q 7.72 6.89 79 7.05 -4.9PMIIT PIM .31 6.5 ...q 4.89 4.61 79 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 43 11.56 -6.4PPrIT PPT .31 5.8 ...q 5.68 5.05 159 5.36 +.6PzenaInv PZN .41e 4.7 19 13.15 8.25 92 8.65 -18.9sQ2 Hldgs QTWO ... ... ...dd 50.40 31.95 590 49.90 +35.4QEP Res QEP .08 .7 35 12.67 7.02 4532 12.11 +26.5QIAGEN QGEN ... ... 33 36.34 30.20 785 32.40 +4.8QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 283 35.25 -34.9QuadGrph QUAD 1.20 5.7 10 31.29 18.16 1272 20.94 -7.3QuakerCh KWR 1.42 1.0 29 165.93 129.98 50 145.16 -3.7QuaCare QCP ... ... ... 22.91 12.25 713 21.73 +57.3QuanexBld NX .16 .9 22 24.60 16.50 219 17.30 -26.1QuantaSvc PWR ... ... 22 40.11 30.23 2110 32.81 -16.1QntmDSS rs QTM ... ... 49 9.20 3.32 270 3.94 -30.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 25.82 -1.1QnForSm n FFSG ... ... ... 27.15 24.51 6 25.56 -.9QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.09 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 27.50 +.5InspCpBd n IBD ... ... ... 27.94 24.07 3 24.36 -3.4QuaInsp n ISMD ... ... ... 27.86 23.78 5 26.72 +1.1QuaInsLg n BLES ... ... ... 30.44 25.84 53 28.00 -1.5FormInco n FFTI ... ... ... 27.57 24.06 39 24.13 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 8 27.03 -1.9QuanReal n QXRR ... ... ... 26.19 23.44 1 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 1 28.26 +1.2QuanMulT n QXTR ... ... ... 26.83 24.56 17 25.82 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 6 27.84 +.2Qudian n QD ... ... ... 34.91 9.63 623 9.80 -21.9QstDiag DGX 1.80 1.8 20 112.97 90.10 834 101.36 +2.9QuintEn n QES ... ... ... 10.00 7.47 117 7.92 -12.0QuormHl n QHC ... ... ... 10.00 2.54 453 7.20 +15.4QuotientTc QUOT ... ... ...dd 17.85 10.35 1499 12.65 +7.7Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 10 21.89 -7.0Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.15 -.1Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 23 22.67 -4.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 20 23.41 -1.4Qwest53 CTY 1.53 7.6 ... 25.57 18.66 59 20.12 -8.5Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.26 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 15 24.00 -2.9Qwest57 n CTDD ... ... ... 25.97 20.51 14 21.63 -5.5Qwest56 n CTBB ... ... ... 25.60 19.86 25 21.21 -5.8R -RAIT pfA RASpA 1.94 16.5 ... 21.76 5.90 0 11.75 -3.3RAIT pfB RASpB 2.09 17.8 ... 23.77 6.21 2 11.77 -6.5RAIT pfC RASpC 2.22 18.0 ... 25.39 6.35 9 12.30 -7.1RAIT Fin RAS .20m 111.7 ...dd 2.74 .16 1449 .18 -52.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 5 18.80 -1.5RAITFn 19 RFTA 1.78 8.0 ... 25.28 16.60 8 22.22 -1.2RELX NV s RENX .45e 2.1 ... 23.30 19.63 52 21.09 -8.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 102 21.42 -9.6RH RH ... ... 61 109.53 41.52 639 98.25 +14.0RLI Corp RLI .84 1.3 26 65.68 50.34 152 63.20 +4.2RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1009 20.54 -6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 25.26 -6.5RPC RES .40 2.1 25 27.07 16.70 2184 18.76 -26.5RPM RPM 1.28 2.7 17 56.69 46.36 527 48.14 -8.2sRSP Perm RSPP ... ... ...cc 50.53 28.76 2611 49.83 +22.5RYB Edu n RYB ... ... ... 31.80 15.50 62 16.66 -1.3RadianGrp RDN .01 .1 9 23.49 14.06 2184 15.42 -25.2RadiantLog RLGT ... ... ...cc 6.59 3.46 26 3.70 -19.6RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 4 25.58 -1.2RafaelHl n RFL ... ... ... 8.44 3.05 48 7.94 +62.0RLauren RL 2.00 1.9 18 119.33 66.06 936 106.56 +2.8RamcoG RPT .88 7.4 9 15.00 11.34 340 11.91 -19.1RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 5307 13.77 -19.3RngrEnS n RNGR ... ... ... 15.70 6.88 10 8.53 -7.6RJamesFn RJF .88f 1.0 18 99.26 71.35 514 88.52 -.6RayAdvM RYAM .28 1.4 38 22.96 12.52 1616 20.72 +1.3RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 15 144.92 +.7Rayonier RYN 1.00 2.7 40 37.76 27.27 912 37.58 +18.8Raytheon RTN 3.47f 1.7 29 229.75 155.84 2647 201.08 +7.5RealityETF DIVY .46p ... ...q 28.89 25.25 9 26.87 +3.1RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.52 -1.3RealDivc n DFND ... ... ...q 28.60 24.70 5 26.59 -2.5RealDivG n GARD ... ... ...q 26.84 21.56 24.49 -2.0Realogy RLGY .27p 1.1 14 35.18 23.86 2233 24.85 -6.2RltyInco O 2.53 5.0 29 60.05 47.25 1409 50.81 -10.9ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 159 28.22 -8.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1127 162.60 +35.4RedLionH RLH ... ... ...dd 11.70 6.15 32 10.00 +1.5RedwdTr RWT 1.12 7.3 11 17.45 14.29 267 15.37 +3.7Reeds REED ... ... ... 3.50 1.30 22 2.15 +38.7RegalBel RBC 1.12f 1.6 15 87.50 67.84 289 70.95 -7.4RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 909 58.11 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 237 .28 +65.9RegHlt pfA RHEpA 2.72 38.5 ... 22.90 5.72 2 7.07 -11.6sRegnlMgt RM ... ... 15 35.34 19.49 359 34.50 +31.1RegionsFn RF .36 1.9 17 20.21 13.03 11197 18.55 +7.3Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 10 25.55 +.8Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 12 27.51 -3.2Regis Cp RGS ... ... ...cc 17.46 9.08 263 16.41 +6.8ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 481 151.59 -2.8ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 20 26.73 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 42 25.67 -8.3RelStlAl RS 2.00 2.3 19 95.97 68.46 514 87.30 +1.8RELM RWC .08 2.1 19 5.05 3.40 9 3.80 +7.0RemaxHld RMAX .72 1.3 61 67.50 43.85 86 54.00 +11.3RenaisIPO IPO .02e .1 ...q 30.61 24.15 1 28.42 +.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 0 24.86 +1.9RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 535 129.35 +3.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 8 24.30 -3.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.33 -.7ReneSola rs SOL ... ... ... 3.79 2.12 25 2.95 +10.9RennFund RCG ... ... ...q 2.20 1.11 42 1.50 -.3Renren rs RENN ... ... ...dd 18.70 6.01 441 8.60 -17.2RepubSvc RSG 1.38 2.1 29 69.40 60.26 1654 64.37 -4.8ResMed RMD 1.40 1.5 47 104.78 67.15 932 95.82 +13.1ResolEn rs REN ... ... ... 44.44 23.64 242 33.09 +5.1ResoluteF RFP ... ... ...dd 12.15 4.10 381 10.00 -9.5ResCap 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 4 25.69 +.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 86 9.80 +4.6RestBrnds QSR 1.80 3.3 20 68.89 53.09 2046 53.85 -12.4RetailProp RPAI .66 5.8 11 13.78 10.84 2329 11.45 -14.8RetractTc RVP ... ... ...dd 1.48 .54 81 .86 +26.5RevGp n REVG .20 1.1 ... 33.15 17.57 347 17.68 -45.7Revlon REV ... ... ...dd 27.90 15.60 109 21.35 -2.1RexAmRes REX ... ... 17 107.87 70.48 19 75.73 -8.5RexahnPh rs RNN ... ... ...dd 4.74 1.42 284 1.80 -10.9RexfordIR REXR .64f 2.0 53 31.71 25.04 1187 31.35 +7.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.75 -7.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 0 23.67 -4.6Rexnord RXN ... ... 22 31.44 22.43 537 27.32 +5.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 65 60.08 +2.7RiceMidstr RMP 1.22f 6.6 13 25.66 16.87 739 18.40 -14.3sRingCentrl RNG ... ... ...dd 69.60 31.05 466 69.35 +43.3RingEngy REI ... ... ...dd 17.10 10.88 323 16.53 +18.9RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2115 55.02 +3.9RitchieBr RBA .68 2.1 37 35.17 24.08 252 32.84 +9.7RiteAid RAD ... ... 2 4.23 1.38 5409 1.65 -16.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 35 21.12 +5.5Riv/Doubl n OPP ... ... ... 19.76 17.47 37 17.77 -3.3RoadrnTrn RRTS ... ... 3 9.75 1.98 196 2.19 -71.6sRobtHalf RHI 1.12f 1.8 24 61.62 42.92 1912 61.70 +11.1RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1824 167.39 -14.7RockColl COL 1.32 1.0 21 139.63 101.09 1239 131.74 -2.9RogCm gs RCI 1.57 ... 13 54.95 43.11 259 46.95 -7.8Rogers ROG ... ... 31 184.00 104.25 148 110.50 -31.8Rollins s ROL .56 1.2 60 54.25 39.49 564 48.52 +4.3Roper ROP 1.65 .6 28 292.97 216.80 615 262.64 +1.4RosettaStn RST ... ... ...dd 14.81 8.71 177 14.00 +12.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 4081 13.82 -11.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 494 75.86 -7.1RBScotlnd RBS ... ... ... 8.74 6.24 604 7.46 -2.4RBSct 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 10 25.62 +.7RylCarb RCL 2.40 2.2 14 135.65 103.52 2072 107.19 -10.1RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1554 71.74 +5.1RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3086 69.18 +3.7RoyceGVal RGT .10e ... ... 11.73 9.12 8 10.87 +.6RoyceMC RMT .63e 6.6 ...q 9.99 8.09 41 9.61 +1.8Royce RVT 1.20e 7.6 ...q 17.18 14.02 196 15.73 -2.7RubiconPrj RUBI ... ... ...dd 6.28 1.48 567 2.43 +29.9Rudolph RTEC ... ... 21 30.85 21.10 164 26.50 +10.9Ryder R 2.08f 3.1 16 90.26 62.52 493 67.20 -20.2RyersonH RYI ... ... 35 12.90 7.65 157 9.80 -5.8RymanHP RHP 3.40f 4.3 16 80.04 57.78 217 78.50 +13.7S -S&P Glbl SPGI 2.00f 1.1 27 197.76 136.22 1228 187.98 +11.0SAP SE SAP 1.31e 1.2 ... 116.90 99.20 985 111.98 -.3SCANA SCG 2.45 6.7 9 71.28 34.76 1096 36.77 -7.6SCE TrV n SCEpK ... ... ... 29.56 24.70 4 25.62 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 31 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 7 26.36 -2.6SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 22 22.49 -6.4SJW SJW 1.12a 1.8 22 69.29 45.39 148 61.65 -3.4SK Tlcm SKM ... ... ... 28.97 22.92 425 23.51 -15.8SLGreen SLG 3.25 3.4 29 109.00 89.46 1189 97.01 -3.9SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 67 25.20 +.5SM Energy SM .10 .4 ...dd 28.20 12.29 3279 23.87 +8.1Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 2722 239.11 -3.3SpdrGold GLD ... ... ...q 129.52 114.80 7608 123.65 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 9 35.16 -2.1SpdrNoANR NANR ... ... ...q 37.79 30.22 30 35.08 -1.1Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 42

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 7 89.39 -.5SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 2038 41.44 +1.8Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.55 -5.7S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 9 104.03 -.5Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.11 +2.3Spd 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 79.81 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.65 -4.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 5 64.57 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 30 108.40 +1.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 3 63.79 -1.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 65.19 +.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 68.92 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.20 -.8SpdEMkt s SPEM ... ... ...q 42.47 32.30 156 37.79 -.9SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 82 33.77 +2.8SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 132 50.38 +2.7Spd 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 43.96 118 46.92 -4.0SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 74 50.89 -2.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 56 39.87 -3.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 214 38.90 -.3SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.26 -3.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 499 40.41 -.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 48 35.43 -.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 410 31.73 +.1SP Mid MDY 2.94e .9 ...q 363.70 306.23 642 341.08 -1.3S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 85485 263.20 -1.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 20 26.74 +1.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 9 32.68 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 9 38.00 -.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 933 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 6 40.25 +.1SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 57 73.70 -1.2tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.33 259 47.35 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 6 65.57 -1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.23 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3583 87.45 +3.0Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 454 90.19 -4.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.45 -1.2SpdrHome XHB .15e .4 ...q 47.20 37.00 3853 39.02 -11.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1434 48.24 +1.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 24 58.20 +.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 168 30.21 -1.6Spd LgCap s SPLG ... ... ...q 33.54 27.74 186 30.93 -1.2SpdrLCpG s SPYG ... ... ...q 35.96 28.81 333 33.64 +1.9SpdrLCapV s SPYV ... ... ...q 32.54 27.55 235 29.20 -4.8Spd MidC s SPMD ... ... ...q 35.09 29.60 262 33.27 -.3SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 27 155.84 +.2SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 35 99.99 -2.8SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 16 88.30 +5.4SpdrSemi s XSD .16e .2 ...q 76.57 58.91 127 68.70 -1.6SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 44 235.58 +3.6SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 126.16 +.3SpdrRs3K s THRK ... ... ...q 35.46 29.32 343 32.85 -1.1SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 125 87.70 -6.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 132 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 3 88.32 +13.1SPDR 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 99.40 -2.5tSpdrScored CBND .99 3.2 ...q 32.94 30.93 1 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 189 34.61 -2.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2032 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 65 55.73 +.1SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 40 42.56 -3.4SpdrBarITB BWZ .01e ... ...q 33.49 30.15 64 32.05 -.2SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1263 51.49 +1.8SpdrLTBd s SPLB ... ... ...q 28.77 26.22 78 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 247 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 10 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.21 356 28.85 -2.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1459 27.30 -.9SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10711 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 381 30.13 -1.0SP IntTip WIP .41e .2 ...q 60.27 54.40 222 56.24 -2.2SPLIntTB s BWX ... ... ...q 29.72 26.59 1156 28.31 -.4SpdrTrans s XTN .25e .4 ...q 69.36 50.21 17 61.64 -5.4SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 3 70.08 +2.6SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 66.39 +7.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 27 71.73 +11.4SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 3 77.68 +11.9tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.41 52 25.52 -4.0SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 181 83.18 -.5SpdAgBd n SPAB ... ... ... 28.84 27.73 300 27.74 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 73 55.03 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 398 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 42 34.07 -6.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 24 58.29 -1.9SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7743 61.97 +5.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 6 115.18 +.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2804 45.24 +.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 597 47.65 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 46 39.90 -8.3SpdrOGEx XOP .73e 1.8 ...q 40.20 28.96 14207 39.56 +6.4SpNuBST rs SHM ... ... ...q 48.95 47.51 615 47.59 -.7SpdrGendr SHE ... ... ... 75.63 65.01 4 70.13 -1.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 2198 17.13 SpdR1KLVF ONEV ... ... ... 76.79 68.46 2 70.64 -2.7SpdrMetM XME .24e .7 ...q 39.62 27.86 4176 34.78 -4.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 37 71.21 -2.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 212 35.92 -4.1SpdrFosFFr SPYX ... ... ...q 69.64 56.97 15 63.99 -1.2SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 4 88.60 -2.2SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 75.51 -2.3Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 135.62 +2.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 61.57 -1.3SpdrSCap n SPSM ... ... ... 31.73 28.11 130 30.46 -3.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.69 -1.8SPX Cp SPXC ... ... 13 33.93 23.41 152 32.02 +2.0SPX Flow n FLOW ... ... 81 54.92 31.10 779 42.34 -11.0SRC Eng SRCI ... ... 16 11.36 6.19 2701 11.03 +29.3STMicro STM .40 1.8 25 25.30 14.07 3586 22.69 +3.9SABESP SBS .39e 4.0 ... 11.96 8.15 1985 9.74 -6.8SabnR SBR 2.29m 5.0 22 50.00 36.80 8 46.30 +3.8SachemC n SACH .42 11.6 ... 5.10 3.30 16 3.62 -8.2SafeBulk SB .04 1.3 ... 4.00 1.76 488 3.03 -6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 5 22.99 -3.8SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 18 23.09 -1.9SafegdSci SFE ... ... ...dd 14.40 10.65 78 13.50 +20.5SafeInco n SAFE .60 3.3 ... 20.00 15.57 53 17.95 +2.0SagaComm SGA 1.20 3.1 4 51.70 36.10 2 38.90 -3.8SailptTch n SAIL ... ... ... 25.80 12.82 448 24.77 +70.8StJoe JOE ... ... 53 20.00 16.75 385 17.60 -2.5Salesforce CRM ... ... ...cc 128.87 83.55 3518 122.82 +20.1SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 44 9.95 -9.7SallyBty SBH ... ... 11 21.36 14.05 2281 16.94 -9.7SJuanB SJT .77e 10.9 15 10.54 6.04 130 7.06 -14.3SanchezEn SN ... ... ...dd 8.45 2.78 3466 3.33 -37.3SanchzM rs SNMP 1.80 15.0 ...dd 15.10 9.35 23 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 632 14.79 -29.8SandRMiss SDT .22e 23.8 1 1.69 .73 120 .94 +13.8SandRMs2 SDR .21e 19.2 1 1.59 .74 239 1.12 +31.6SandRdgP PER .50e 21.9 5 3.20 1.80 315 2.30 +12.2SandstG g SAND ... ... ... 5.64 3.26 1202 4.76 -4.6Sano SNY 1.58e 4.1 ... 50.65 38.14 1704 38.95 -9.4SantCUSA SC .23e ... 6 19.02 11.12 2264 18.81 +1.0SantFn 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 8 25.57 -.4SaratogaI SAR 2.00f 9.7 7 22.99 19.62 5 20.66 -7.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 40 25.65 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 124 35.46 +3.7SaulCntr BFS 2.08 4.2 16 65.43 47.00 18 49.53 -19.8SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 6 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6145 68.66 +1.9SchndrNt n SNDR .24 .9 ... 30.00 17.69 660 26.82 -6.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 375 63.84 -1.1SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 525 63.00 -1.2SchwLCGr SCHG .63e .9 ...q 76.83 61.43 692 72.32 +2.3SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 283 52.25 -4.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 186 52.58 -1.3SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 236 69.99 +.4SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 684 27.57 -1.3Sch 1000 n SCHK ... ... ... 28.14 24.88 42 25.94 -1.2SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 180 30.17 +1.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 95 36.03 +.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 237 30.58 +.6SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 264 37.75 -.4SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 207 36.47 -2.6SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 22 36.34 -2.5SchwUSDiv SCHD 1.13e 2.4 ...q 54.60 44.12 6183 47.73 -6.7SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 2820 34.06 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 397 50.33 -3.3SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 540 38.98 -6.3SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 159 51.89 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 201 49.62 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 252 54.42 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 122 36.82 +.5Schwab SCHW .40 .7 31 58.11 37.63 5328 55.65 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 18 26.06 -3.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 35 26.05 -3.5SchwitMau SWM 1.72 4.4 14 48.06 36.26 169 38.79 -14.5SciApplic SAIC 1.24 1.5 24 88.49 60.21 179 84.81 +10.8ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 6 25.61 +.6ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 602 7.75 +4.7ScorpioTk STNG .04 1.5 ... 4.59 1.85 3787 2.71 -11.1ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 5 24.26 -2.4ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.48 +.2tScotts SMG 2.12 2.7 19 110.12 80.21 2009 77.52 -27.5ScrippsEW SSP .05p ... 35 21.30 10.84 291 10.87 -30.5Sea Ltd n SE ... ... ... 15.73 10.22 640 10.90 -18.2SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3991.99 -9.5SeabGld g SA ... ... ... 13.70 9.50 367 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 31.90 105 54.18 +17.2SeacrMar SMHI ... ... ... 25.00 11.66 37 23.99 +105.0SeadrillLtd SDRL ... ... 1 .68 .15 1720 .26 +11.7Seadrill SDLP .40 12.2 ... 4.20 2.60 173 3.28 -10.4SealAir SEE .64 1.5 22 49.94 40.76 1736 43.71 -11.3 sSeaspan SSW .50 6.1 13 8.10 5.02 1957 8.26 +22.4Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 3 24.26 -2.3Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 15 25.32 -.9Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 4 24.19 -1.8Seaspn pfH SSWpH ... ... ... 24.96 20.14 26 23.30 -1.5Seaspn pfG SSWpG ... ... ... 25.20 21.98 7 24.05 -1.0Seaspan n SSWA ... ... ... 24.58 23.15 2 23.41 -3.7SeaWorld SEAS ... ... ...dd 19.23 10.42 4430 16.40 +20.9SelEngS n WTTR ... ... ... 21.96 11.22 280 15.12 -17.1SelMedHld SEM ... ... 13 19.78 13.05 893 18.80 +6.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 2 25.11 -.3SemGroup SEMG 1.89 7.7 ...dd 33.90 20.20 994 24.70 -18.2SemiMfg SMI ... ... 19 9.14 4.49 173 6.37 -25.6SempraEn SRE 3.58f 3.2 21 122.98 100.63 1366 111.16 +4.0Sempra pfA SREpA ... ... ... 104.97 96.15 54 102.22 +3.1SendGrid n SEND ... ... ...cc 32.03 17.50 644 25.88 +8.0SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 175 66.48 -9.1SequansC SQNS ... ... ...dd 4.75 1.44 274 1.63 -14.7Seritage n SRG 1.00 2.8 ... 50.00 34.07 388 35.32 -12.7Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.02 17 22.11 -9.2ServiceCp SCI .68f 1.9 24 40.28 31.17 1138 36.02 -3.5ServiceMst SERV ... ... 31 55.36 36.34 1361 53.34 +4.0ServcNow NOW ... ... ...dd 176.56 95.50 1246 165.50 +26.9Servotr SVT .30e 3.1 ...cc 12.80 8.50 9.53 -14.4ShakeShk n SHAK ... ... 76 48.21 30.12 626 47.29 +9.5ShawCm g SJR 1.18 ... ... 23.44 18.50 669 20.18 -11.6ShellMidst SHLX 1.39f 6.5 17 32.43 19.42 1548 21.55 -27.7Sherwin SHW 3.44f .9 28 435.15 326.68 975 371.13 -9.5ShinhanFn SHG ... ... ... 50.37 40.44 112 44.46 -4.2ShipFin SFL 1.40 9.8 12 15.98 12.30 1330 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 81.00 2962 124.81 +23.6Shutterstk SSTK ... ... 36 52.78 29.85 217 43.04 SibanyeG SBGL .14r 3.8 ... 8.32 3.37 3683 3.65 -24.8SiderurNac SID ... ... ... 3.55 1.76 2386 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 84 2.55 +2.8Sifco SIF ... ... ...dd 8.00 5.00 3 5.40 -18.8SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1639 37.95 -32.9Silvrbow n SBOW ... ... ... 34.76 19.89 21 31.35 +5.5SlvrcpMt n SVM .02 ... ... 3.43 2.12 290 2.79 +6.3SimonProp SPG 7.80 4.9 21 173.02 145.78 2484 159.19 -7.3Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 67.60 -5.5SimpsnM SSD .88f 1.5 31 61.62 39.82 313 58.59 +2.1SinopcShg SHI ... ... ... 66.96 50.67 26 65.86 +15.5Siteone n SITE ... ... 57 80.56 47.41 1252 71.44 -6.9SixFlags SIX 3.12f 4.9 20 70.44 51.25 880 63.48 -4.6Skechers s SKX ... ... 15 43.08 22.64 3147 28.09 -25.8Skyline SKY ... ... 27 27.26 5.07 57 25.58 +99.1Smart&Fnl SFS ... ... 20 13.95 5.00 614 5.30 -38.0Smartsh n SMAR ... ... ... 20.00 18.06 314 19.51 +.1Smith&N SNN .61e 1.6 67 40.41 33.69 763 38.41 +9.7SmithAO s AOS .72 1.2 33 68.39 52.90 1081 60.78 -.8Smucker SJM 3.12 2.7 15 134.12 99.57 958 113.83 -8.4tSnapInc A n SNAP 3.28 29.7 ... 23.57 11.28 159004 11.03 -24.5SnapOn SNA 3.28 2.3 14 185.47 140.83 598 145.19 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 910 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 18 10.64 +.4SocQ&M SQM .99e 1.8 ... 64.20 32.38 1126 54.51 -8.2Sogou n SOGO ... ... ...cc 14.69 7.91 1061 8.50 -26.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 420 18.65 -12.9Solitario XPL ... ... ...dd .88 .39 163 .42 -30.3SonicAut SAH .24 1.2 11 22.75 15.95 153 20.20 +9.5SonocoP SON 1.56 3.0 26 55.77 46.55 809 51.27 -3.5SonyCp SNE ... ... ... 53.91 35.06 1371 46.66 +3.8Sothebys BID .40 .8 17 57.95 42.78 441 52.32 +1.4SourcC SOR 1.00f 2.5 ...q 42.97 37.68 15 39.95 -2.0SoJerInd s SJI 1.12 3.6 27 37.55 25.96 1069 30.96 -.9SthcrssEn SXE ... ... ...dd 4.44 1.44 113 1.69 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.37 -7.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.45 -9.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 3 22.00 -8.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.85 -6.2SouthnCo SO 2.40f 5.2 51 53.51 42.38 5187 46.25 -3.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 30 26.19 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 27 24.53 -4.6SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 43 24.08 -5.4SthnCopper SCCO .23e .4 44 58.09 32.63 800 51.74 +9.0SwstAirl LUV .50f 1.0 9 66.99 49.76 6221 52.21 -20.2SwtGas SWX 2.08f 2.8 23 86.87 62.54 274 73.23 -9.0SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.80 -13.3SwstnEngy SWN ... ... 5 7.81 3.42 10285 4.21 -24.6SprkNtSE wi LOV ... ... ... 15.40 10.15 8 13.00 +2.8Sparton SPA ... ... 20 23.59 16.35 90 18.06 -21.7SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.69 -.2SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.66 -1.5SpdEmFos EEMX ... ... ... 76.80 59.58 0 68.33 -2.1tSpdDbEMk EMTL ... ... ... 52.27 48.73 1 48.83 -3.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.10 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 2.95f 8.9 10 46.47 32.12 1446 33.18 -16.1SpectrmB SPB 1.68 2.3 14 138.45 60.13 698 73.95 -34.2SpeedM TRK .60 3.4 19 23.47 16.80 42 17.61 -6.7SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.51 +1.8SpinMedT n FFIU ... ... ... 25.15 24.21 6 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 398 72.15 -4.0SpiritAero SPR .48f .6 19 105.20 51.85 2272 83.89 -3.9SpiritAir SAVE ... ... 15 56.89 30.32 1389 35.73 -20.3SpiritRltC SRC .72 8.8 12 8.81 6.98 11741 8.17 -4.8SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.26 7 20.81 -16.2sSpotify n SPOT ... ... ... 169.00 135.51 6800 170.00 +14.1SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 19 23.50 -2.9Sprint S ... ... 3 9.02 4.81 51177 5.17 -12.2SprottSilv PSLV ... ... ...q 6.85 5.83 395 6.10 -3.8SprottGold PHYS ... ... ...q 11.15 9.83 195 10.62 +.3SprottPPP SPPP ... ... ... 9.91 7.44 24 8.56 -8.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 17659 48.66 +40.4STAG Indl STAG 1.39 5.5 34 28.95 22.42 1090 25.27 -7.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 6 24.99 -1.0STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.40 -3.0StageStrs SSI .20 6.9 ...dd 3.18 1.45 120 2.90 +72.6SP Matls XLB .98e 1.7 ...q 64.17 51.35 6340 56.83 -6.1SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 11594 81.09 -1.9tSP CnSt XLP 1.28e 2.6 ...q 58.95 49.66 18780 49.03 -13.8SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4777 103.13 +4.5SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13135 73.66 +1.9SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 45320 27.15 -2.7SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 14783 71.26 -5.8SP Tech XLK .78e 1.2 ...q 71.34 54.25 13193 66.21 +3.5SpdrRESel XLRE ... ... ...q 34.02 29.17 3363 30.97 -6.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 12981 51.35 -2.5StdMotor SMP .84f 1.8 26 54.73 40.56 139 45.85 +2.1Standex SXI .72 .8 20 110.00 84.30 38 93.45 -8.2StanBlkDk SWK 2.52 1.8 19 176.62 133.25 1151 139.70 -17.7StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 53 25.16 -.2StanBlD un SWP ... ... ... 128.00 105.13 172 107.02 -12.8Stantec g STN .55f ... 17 29.25 22.25 7 25.20 -9.8StarGas SGU .47f 4.8 15 11.70 8.74 66 9.75 -9.3Starret SCX .40 5.5 23 9.90 5.80 26 7.25 -15.7tStartek SRT ... ... 60 14.78 8.40 37 8.42 -15.5StarwdPT STWD 1.92 9.2 11 23.01 19.47 1609 20.83 -2.4StateStr STT 1.68 1.7 17 114.27 79.28 1436 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.07 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.43 -3.8StaStCp pfG STTpG ... ... ... 28.45 25.50 16 25.73 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 13 26.07 -1.5Statoil ASA STO .92e 3.6 ... 26.36 16.18 2689 25.38 +18.5SteelPtrs SPLP .38p ... 8 20.70 16.65 49 17.50 -10.5SteelPr pfA SPLPpA ... ... ... 22.74 19.78 5 19.85 -6.2Steelcse SCS .51 3.7 15 18.15 12.50 380 13.65 -10.2StellusCap SCM 1.36 10.9 10 14.48 11.07 117 12.50 -4.9Stepan SCL .82 1.2 17 92.97 68.62 92 70.91 -10.2Steris plc STE 1.24 1.3 24 97.47 73.85 358 94.90 +8.5SterlingBc STL .28 1.1 16 26.50 21.00 2466 24.40 -.8SterlBc pfA STLpA ... ... ... 26.74 25.65 26 25.91 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 111 41.90 -.9StifelFin SF .40 .7 18 68.76 41.93 488 57.75 -3.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.21 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 223 36.24 +12.7StoneHEM EDF 2.16 14.7 ...q 17.31 14.50 109 14.73 -7.4StonHEmM EDI 1.81 12.8 ...q 16.79 13.37 64 14.13 -9.2StoneMor STON 1.32 21.4 ...dd 9.62 4.61 75 6.17 -5.9Stonerdg SRI ... ... 19 30.34 14.16 263 26.39 +15.4StoreCap STOR 1.24 5.0 22 26.58 19.65 3527 24.93 -4.3StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 0 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 13 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.68 -3.7StratWMT GJO .22 1.0 ... 22.90 21.72 1 22.61 +1.6Stryker SYK 1.88 1.1 28 172.99 132.44 1347 167.03 +7.9SturmRug RGR .92 1.6 19 68.80 43.00 153 55.95 +.2SubPpne SPH 2.40 10.3 33 27.05 21.85 184 23.37 -3.5SumitMitsu SMFG ... ... ... 9.67 7.10 621 8.23 -5.3SummitHtl INN .72 4.9 14 19.39 12.77 674 14.55 -4.5SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 1 23.85 -6.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.36 -9.0SumtMtls n SUM .29t ... 27 34.06 25.38 1606 28.81 -8.4SummitMP SMLP 2.30 15.7 61 24.75 13.10 488 14.65 -28.5SunCmts SUI 2.84f 3.0 94 96.08 80.12 633 93.48 +.8SunLfFn g SLF 1.74 ... ... 44.50 32.22 711 41.13 -.3SunCokeE SXC .99e ... 6 13.43 7.82 355 11.49 -4.2SunCokeEn SXCP 1.60m 10.2 9 21.95 14.55 163 15.65 -10.3Suncor g SU 1.44 ... ... 38.87 27.96 4115 37.98 +3.4SunlOnl n STG ... ... ... 14.08 6.80 612 9.21 -17.0SunLink SSY ... ... ...dd 2.08 1.27 2 1.37 -13.8SunocoLP SUN 3.30 12.0 81 33.11 24.76 453 27.59 -2.9SunstnHtl SHO .20 1.3 18 17.46 14.09 2158 15.59 -5.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 24.95 -4.5SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 1 24.35 -5.8Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2210 66.61 +3.1SunTr 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 0 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 16 1.89 +28.4SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3145 10.75 +11.6SuperiorInd SUP .36 2.7 21 20.95 12.70 170 13.35 -10.1Supvalu rs SVU ... ... 4 29.68 13.60 1260 17.28 -20.0SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 50 14.50 -4.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 10 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.86 +15.4SwRCmETR RJN ... ... ... 3.72 1.87 3.08 +10.1SwRCmMTR RJZ ... ... ... 9.20 7.70 5 8.69 -2.7SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 125 6.36 +6.0SwERCmTR RJI ... ... ... 5.75 4.64 145 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 9 12.25 -4.0Switch n SWCH .14p ... ... 20.45 13.10 848 14.41 -20.8Synchrony SYF .60 1.8 12 40.59 26.01 6386 32.93 -14.7Synnex SNX 1.40 1.4 14 141.94 93.87 364 103.61 -23.8Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 1 25.69 -1.7SynovusFn SNV 1.00f 1.9 21 53.69 40.08 735 52.59 +9.7SynthBiol SYN ... ... ...dd 1.05 .19 490 .24 -53.3 Sysco SYY 1.44 2.3 25 64.27 48.85 4158 62.81 +3.4Systemax SYX .22 .7 29 34.91 15.03 139 30.67 -7.8T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2344 36.18 +21.8tTC PpLn TCP 4.00 15.9 8 59.32 30.34 5895 25.14 -52.7sTCF Fncl TCF .60 2.4 16 25.41 14.58 2037 25.18 +22.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 16 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 5.34 133 5.41 -7.8TE Connect TEL 1.60 1.7 26 108.23 73.01 2426 91.80 -3.4THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.28 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 22 17.44 +3.4TIM Part TSU .28e 1.3 ... 23.12 13.63 1274 21.76 +12.7TJX TJX 1.56f 1.9 21 87.24 66.44 3115 83.53 +9.2TPG Pace n TPGE ... ... ... 10.38 9.67 1608 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 95 19.80 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 274 18.08 -8.7TableauA DATA ... ... ...dd 87.60 57.25 1546 85.18 +23.1TahoeRes TAHO .24 4.8 ... 9.68 3.76 4204 5.05 +5.4TailorBr TLRD .72 2.3 17 31.76 9.40 918 30.83 +41.2Taiwan TWN ... ... ...q 22.25 18.95 6 20.01 -4.1TaiwSemi TSM .73e 1.9 17 46.57 34.31 11514 37.75 -4.8Takung n TKAT ... ... ... 8.09 1.88 2 2.15 -14.2TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 981 20.30 -21.1TallgrsEn TEP 3.90f 9.7 11 52.84 34.37 230 40.38 -11.9tTangerFac SKT 1.40f 6.9 10 29.00 21.14 7683 20.36 -23.2TanzRy g TRX ... ... ... .68 .24 369 .64 +130.2Tapestry TPR 1.35 2.9 29 55.50 38.70 6339 46.37 +4.8TargaRes TRGP 3.64 7.7 ... 52.14 39.59 2645 47.43 -2.0TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 3 26.38 -.4Target TGT 2.48 3.5 13 78.70 48.56 4603 71.45 +9.5TaroPhrm TARO ... ... 11 128.46 93.01 87 103.57 -1.1Taseko TGB ... ... ... 2.46 1.03 830 1.18 -49.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 874 25.07 -24.2Taubmn TCO 2.62f 4.6 20 66.61 44.78 674 56.38 -13.8Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 7 23.99 -4.5Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 8 23.88 -5.3TaylorMH TMHC ... ... 15 28.42 19.68 2175 22.46 -8.2Team TISI ... ... ...dd 30.20 10.45 406 17.40 +16.8Technip FTI .13 ... 19 35.00 24.53 3601 33.12 +5.8TeckRes g TECK .16e ... ... 30.80 14.56 2395 25.02 -4.4Teekay TK .22 2.5 ...dd 10.90 5.14 423 8.94 -4.1TeekLNG TGP .56 3.1 ... 21.65 14.05 99 18.05 -10.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 7 24.42 -3.3TeekOffsh TOO .04m 1.4 ... 4.82 1.65 604 2.76 +16.9TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 6 22.39 -3.0TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 6 24.25 -2.4TeekayTnk TNK .21 18.4 ... 2.20 1.08 424 1.14 -18.6Tegna TGNA .28 2.7 6 16.70 10.40 1462 10.45 -25.8sTejonRnch TRC ... ... ...cc 24.58 18.59 89 24.98 +20.3TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 191 20.80 -7.8TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 127 16.46 -6.1TeklaLfSci HQL 1.95e 10.7 ...q 22.24 18.21 83 18.28 -6.9TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 50 12.78 -6.1TelInstEl TIK ... ... 33 6.35 2.05 17 2.33 -10.6sTeladoc n TDOC ... ... ... 44.65 22.80 2860 45.45 +30.4Telaria n TLRA ... ... ...dd 5.30 3.42 378 4.20 +4.2TlcmArg TEO .71e 2.5 ... 40.19 22.39 161 28.94 -21.0TelItalia TI ... ... ... 11.28 7.57 187 10.00 +15.9TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 9 8.82 +22.3Teledyne TDY ... ... 28 201.40 123.29 273 179.99 -.6Teleex TFX 1.36 .5 33 288.78 191.40 363 269.59 +8.3TelefBrasil VIV .64e 4.6 16 17.33 13.06 4580 13.99 -5.7TelefEsp TEF 1.20e 11.9 ... 11.58 8.99 1345 10.04 +3.7TelData TDS .64f 2.3 9 29.87 23.54 1253 27.36 -1.6TelData45 TDI 1.66 6.6 ... 26.61 23.29 5 24.99 -2.2TelData 61 TDA 1.47 6.2 ... 25.64 23.11 12 23.57 -5.3TelData60 TDJ 1.75 7.0 ... 26.48 23.95 9 24.98 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 7 24.81 -2.0Telus gs TU 2.02 ... ... 38.50 32.94 224 35.71 -5.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.70 39 21.64 +.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 46 15.70 -4.3TmpEMI TEI .80a 7.1 ...q 11.98 10.93 45 11.29 +1.1TmpGlb GIM .30 4.7 ...q 6.77 6.29 195 6.44 -.3TempurSly TPX ... ... 12 68.05 41.10 1113 44.41 -29.2sTenaris TS .69e 1.8 ... 38.21 25.91 2885 38.58 +21.1sTenetHlth THC ... ... ...dd 29.51 12.25 7717 31.29 +106.4Tengsco TGC ... ... ...dd 1.19 .55 47 .79 -1.3Tennant TNC .84 1.1 ...cc 77.20 59.00 104 73.80 +1.6Tenneco TEN 1.00 2.2 7 65.59 44.33 987 45.31 -22.6TVA 28 TVC .96 3.9 ... 25.97 24.58 4 24.93 -.7TVA 29 TVE .84 3.4 ... 26.98 24.80 3 24.86 -.6Teradata TDC ... ... 25 42.84 27.05 830 40.81 +6.1Teradyn TER .36f 1.0 26 50.68 29.68 7633 34.33 -18.0Terex TEX .40f 1.1 33 50.17 31.25 3003 37.50 -22.2Ternium TX 1.00e 2.5 12 42.43 22.78 488 39.68 +25.6TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 31 38.54 31.40 323 37.95 +8.2TetraTech TTI ... ... ...dd 4.54 1.85 700 4.18 -2.1TeucrCorn CORN ... ... ...q 20.05 16.53 36 18.38 +9.6TeucrSug CANE ... ... ...q 11.33 7.30 198 7.67 -21.6TeucrWht WEAT ... ... ...q 8.43 5.80 236 6.91 +15.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 16 18.88 +5.6TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.0 6 33.82 10.85 15158 18.60 -1.8sTexPacLd TPL .29f ... ...cc 593.38 279.33 28 620.24 +38.9Textainer TGH .96 5.4 ...dd 26.50 9.60 237 17.75 -17.4Textron TXT .08 .1 40 65.99 45.00 2620 62.44 +10.3Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1425 208.84 +10.0Thermon THR ... ... 47 26.50 15.74 59 22.80 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 246 13.10 -10.6ThomsonR TRI 1.38 3.5 17 48.61 38.22 604 39.75 -8.8Thor Inds THO 1.48 1.4 13 161.48 87.96 1334 105.40 -30.13D Sys DDD ... ... 41 23.70 7.92 2856 10.22 +18.33M Co MMM 5.44f 2.8 29 259.77 191.44 4017 194.50 -17.4Tidwtr TDW 1.00 2.9 ...dd 35.70 .66 176 34.54 +41.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 274 19.21 -5.8Tiffany TIF 2.00 2.0 34 111.44 84.15 706 101.68 -2.2Tillys TLYS ... ... 27 16.57 8.42 83 11.15 -24.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 6527 93.02 +1.7Timken TKR 1.08 2.4 18 55.65 41.85 1866 45.45 -7.5TimknSteel TMST ... ... ...dd 20.24 12.48 290 16.69 +9.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 294 10.55 -18.1TollBros TOL .44f 1.0 13 52.73 36.38 1326 42.07 -12.4Tompkins TMP 1.92 2.5 23 90.50 71.27 65 78.20 -3.9tTootsieR TR .36b 1.3 25 37.48 28.05 60 28.00 -20.8TopBuild n BLD ... ... 32 82.26 49.61 389 75.55 -.3Torchmark TMK .64f .8 7 93.60 73.99 520 84.87 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 5 26.19 -2.1Toro Co s TTC .70 1.2 24 73.86 56.83 509 58.13 -10.9TorDBk gs TD 2.68f ... ... 61.06 45.18 1141 56.51 -3.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 9 22.04 -5.7TortWat n TBLU ... ... ... 30.84 24.91 1 28.71 -3.7TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 32 12.35 -7.0TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 155 28.03 -3.6TortMLP NTG 1.69 9.4 ...q 21.09 14.91 199 17.96 +2.3TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 39 16.98 -9.7TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 16 18.47 -10.3Total SA TOT 2.71e 4.4 ... 63.39 48.15 858 61.91 +12.0TotalSys TSS .52f .6 25 90.74 57.32 1573 83.25 +5.3TowerIntl TOWR .48 1.6 13 33.65 21.00 80 29.70 -2.8TownsqMda TSQ .07p ... 10 11.74 6.28 55 7.42 -3.4Toyota TM ... ... ... 140.99 103.62 117 130.18 +2.4TrCda g TRP 2.76 6.5 16 51.85 39.16 1379 42.72 -12.2TransEntx TRXC ... ... ...dd 5.00 .45 1416 1.68 -13.0TransUn n TRU ... ... 26 68.22 40.88 1741 65.71 +19.6Trnsalta g TAC .23 ... ... 6.60 5.00 17 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 140 1.60 +15.1TrnsRty TCI .20p ... ...dd 50.99 16.50 2 43.63 +39.3TransDigm TDG 24.00 ... 22 333.62 237.54 417 318.97 +16.1TrnsMont TLP 2.48f 6.5 16 47.45 33.98 10 38.20 -3.2Transocn RIG ... ... ...dd 12.75 7.20 18615 11.97 +12.1TrGasSur TGS ... ... ... 24.22 14.10 293 18.50 -16.8Travelers TRV 3.08f 2.4 17 150.55 113.76 2145 128.32 -5.4Travelport TVPT .30 1.7 ... 17.65 12.10 1628 17.41 +33.2TrecoraRs TREC ... ... 17 14.40 10.25 43 12.65 -6.3Tredgar TG .44 2.3 25 20.65 14.65 94 18.95 -1.3TreeHseF THS ... ... 12 85.99 36.35 1732 36.62 -26.0Trex TREX ... ... 33 120.40 61.57 126 105.03 -3.1TriPointe TPH ... ... 14 19.55 12.11 1122 16.96 -5.4TriContl TY 1.07e 4.0 ...q 28.32 22.63 98 26.45 -1.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 325 11.49 +21.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.24 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.29 +.4tTribMda A TRCO 1.00 2.8 69 43.71 36.48 1464 35.73 -15.9TrilogyMtl TMQ ... ... ...dd 1.64 .58 45 1.23 +12.8TrimShrk n TTAC ... ... ... 36.45 28.39 2 34.37 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.12 -.2TriNetGrp TNET ... ... 38 52.98 30.21 912 52.23 +17.8Trinity TRN .52 1.7 7 38.25 25.05 2650 31.10 -17.0TrinityPlce TPHS ... ... ... 7.59 5.86 12 6.79 -2.3Trinseo SA TSE 1.44 2.0 9 85.35 57.70 360 73.60 +1.4TrioTch TRT ... ... 17 8.47 4.05 14 5.65 -19.4TriplePtV TPVG 1.44 11.9 7 14.19 11.12 37 12.14 -4.3TripPt22 n TPVY ... ... ... 26.99 24.80 8 25.40 -1.9Triple-S GTS ... ... 26 29.43 15.05 129 28.27 +13.8TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 433 31.85 -15.0TriumphGp TGI .16 .7 5 34.80 19.65 491 23.70 -12.9Tronox TROX .18 1.0 41 28.40 12.88 590 17.32 -15.6TrueBlue TBI ... ... 15 29.50 19.30 267 24.00 -12.7Tsakos TNP .20 5.6 ... 5.27 3.11 126 3.57 -8.7TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 6 25.04 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 8 25.13 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 7 24.93 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 2 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 527 44.38 -29.2Turkcell TKC ... ... ... 11.29 7.79 549 8.27 -18.9TurnPtBr n TPB .16 .7 ... 22.99 14.45 38 21.71 +2.7TurqHillRs TRQ ... ... 27 3.59 2.44 3960 2.99 -12.8TutorPerini TPC ... ... 11 29.90 20.20 227 21.05 -17.022ndCentry XXII ... ... ...dd 4.44 1.29 827 2.07 -26.1sTwilio n TWLO ... ... ... 42.97 22.80 3049 43.22 +83.1Twitter TWTR ... ... ...dd 36.80 15.67 22465 30.55 +27.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 26.02 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 41 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1485 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 15 24.00 -4.3TylerTech TYL ... ... 51 230.82 160.12 264 219.18 +23.8Tyson TSN 1.20 1.8 13 84.65 57.20 1831 67.49 -16.8U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 12 32.87 +39.6UBS 3xInvC WTID ... ... ... 49.24 8.70 25 9.34 -38.9VelDlyIn n EXIV ... ... ... 61.00 24.65 23 37.53 -22.5VelLngVS n EVIX ... ... ... 25.69 10.15 2 10.33 -13.8UBS FILCG FBGX ... ... ...q 264.15 161.21 1 232.12 +2.2UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 2 77.46 -9.4UBS Grp UBS .69e 4.2 ... 20.89 15.77 1668 16.52 -10.2UDR UDR 1.29f 3.6 22 40.71 32.88 1293 36.06 -6.4 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$Page 8 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 43

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 805 48.26 +2.8UMH Prop UMH .72 5.2 26 17.90 11.38 98 13.73 -7.9UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 2 26.55 -2.8UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 3 25.11 -7.5UQM Tech UQM ... ... ...dd 1.79 .63 62 1.22 -12.2US FdsHl n USFD ... ... 25 35.75 25.43 1625 33.94 +6.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 77 91.90 +27.3US Silica SLCA .25 .8 40 41.79 23.75 1668 30.89 -5.1USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 63 17.92 +8.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 50.84 -2.2Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.92 +.4USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.07 +1.2Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.76 -1.2Usaa STrBd USTB ... ... ... 54.88 49.34 10 49.45 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 3 48.43 -3.5USANA s USNA ... ... 27 110.30 52.80 211 105.70 +42.7USCF Oil n USOU ... ... ... 65.12 22.66 5 61.65 +43.4USCF ShOil USOD ... ... ... 26.29 6.52 3 6.88 -39.2USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.7 ... 14.43 9.00 31 11.13 -1.1USG USG ... ... 23 42.14 25.60 1451 41.55 +7.8Ultrapar UGP .55e 3.2 ... 26.48 16.86 428 16.92 -25.6UndrArm s UAA ... ... 32 23.46 11.40 7145 18.36 +27.2UnAr C wi UA ... ... ... 21.81 10.36 6222 16.37 +22.9Uni UFI ... ... 15 39.21 27.11 141 30.91 -13.8UniFirst UNF .15 .1 22 176.15 134.65 34 160.65 -2.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1423 54.77 -2.8Unilever UL 1.48e 2.8 ... 60.13 50.74 1115 53.77 -2.8UnionAc un LTN/U ... ... ... 10.30 10.00 33 10.25 +2.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 3481 131.27 -2.1UniqueF n UFAB .60 6.4 11 12.21 7.05 23 9.42 +27.0Unisys UIS ... ... ...dd 13.90 6.90 2270 12.00 +47.2Unit UNT ... ... 12 26.82 15.29 980 21.99 UtdContl UAL ... ... 10 83.04 56.51 2956 67.92 +.8UtdMicro UMC .09e 3.3 ... 2.73 1.96 334 2.70 +13.0UPS B UPS 3.64f 3.3 19 135.53 101.45 3563 111.15 -6.7UtdRentals URI ... ... 8 190.74 100.62 1242 149.29 -13.2USNatGas UNL ... ... ...q 11.27 8.54 9.15 -.3US12MoOil USL ... ... ...q 24.28 15.45 40 23.69 +13.2USAntimny UAMY ... ... ... .47 .20 27 .24 -26.3US Bancrp USB 1.20 2.4 14 58.50 49.03 5781 49.86 -6.9US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 23 22.56 -.1US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 31 27.66 -2.0US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 8 25.04 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 357 20.36 +12.5US Cellular USM ... ... 51 41.82 32.06 318 38.47 +2.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 8 24.84 -1.6US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 15 25.15 -2.2US Cell64 UZC 1.81 7.2 ... 27.50 24.55 28 25.30 -2.4USCmdtyFd USCI ... ... ...q 44.50 36.98 80 43.73 +2.8USDslHtOil UHN ... ... ...q 20.34 12.90 2 19.99 +3.4US GasFd UGA ... ... ...q 34.33 22.30 15 33.05 +3.8USCoppFd CPER ... ... ...q 21.26 16.00 0 19.45 -7.6USAgriFd USAG ... ... ...q 17.98 15.87 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 3128 22.48 US OilFd USO ... ... ...q 14.00 8.65 13822 13.67 +13.8US ShrtOil DNO ... ... ...q 81.00 48.19 2 49.23 -13.3USSteel X .20 .6 19 47.64 18.55 9609 32.25 -8.4UtdTech UTX 2.80 2.4 21 139.24 109.10 3058 118.50 -7.1UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3297 233.46 +5.9UNITIL UTL 1.46 3.0 25 52.84 40.92 66 48.35 +6.0Univar n UNVR ... ... ...cc 32.42 25.79 887 26.97 -12.9UnvslCp UVV 2.20 4.6 36 73.45 45.95 138 47.80 -9.0UnvHR UHT 2.64 4.3 36 84.90 53.00 45 60.83 -19.0UnivHlthS UHS .40 .3 15 128.15 95.26 1227 117.70 +3.8Univ Insur UVE .69a 2.1 11 33.95 15.08 193 32.90 +20.3UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.55 -8.8UnivTInst UTI .08 2.6 ...dd 3.87 2.21 15 3.12 +30.0tUnumGrp UNM .92 2.3 2 58.73 43.55 8186 39.78 -27.5Ur-Energy URG ... ... ... .79 .50 1086 .74 +8.5UraniumEn UEC ... ... ...dd 2.00 .96 1580 1.70 -4.0UrbnEdg n UE .88 4.3 24 26.19 19.51 558 20.47 -19.7UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.05 +.6UrsBidA UBA 1.08f 5.4 16 23.94 17.20 92 20.14 -7.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 2 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 0 23.98 -8.3V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 2198 79.67 +7.7VICI Pr n VICI ... ... ... 21.33 17.58 3561 17.87 -14.5VOC EnTr VOC .47e 9.3 11 6.66 3.15 40 5.08 -14.2VaalcoE EGY ... ... ... 1.17 .68 230 .99 +42.5VailRsrt MTN 5.88 2.6 47 237.77 197.29 400 222.16 +4.6Vale SA VALE .29e 2.1 13 14.67 7.47 17546 13.73 +12.3ValeantPh VRX ... ... 5 24.43 9.70 5689 18.01 -13.3sValeroE VLO 3.20f 2.9 30 113.32 60.69 5671 112.25 +22.1ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 154 38.74 -12.9Valhi VHI .08 1.0 75 9.24 2.13 228 8.20 +32.9Validus VR 1.52 2.2 15 67.80 41.15 1752 67.70 +44.3Validus pfA VRpA ... ... ... 26.12 24.12 4 25.17 -2.9Validus pfB VRpB ... ... ... 26.23 24.15 7 24.92 -2.7VlyNBcp VLY .44 3.5 22 13.38 10.61 1435 12.58 +12.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.40 -4.9VlyBcp pfB VLYpB ... ... ... 27.32 24.99 11 25.60 -3.2Valmont VMI 1.50 1.1 20 176.35 137.90 79 141.50 -14.7tValvoline n VVV .30 1.5 ... 25.63 20.03 1813 20.02 -20.1VanEMGold OUNZ ... ... ...q 13.44 11.93 45 12.83 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 47052 22.38 -3.7VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 25.88 -1.6VanE Grn n GRNB ... ... ... 27.50 25.37 6 26.35 -2.4VnEkSteel SLX .40e .8 ...q 51.91 35.03 29 48.04 +4.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 3 22.23 -4.7VanE Env EVX .53e .6 ...q 91.16 76.33 1 84.47 -2.8VanE 12-17 n ITML ... ... ... tVanE USBd IGEM ... ... ...q 25.19 23.77 0 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.56 82 23.50 -4.0VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 543 31.06 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 1 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.22 +.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8944 20.69 -2.5VanE BDC BIZD 1.47e 9.2 ...q 18.67 15.39 60 16.05 -3.3VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 58 19.06 -3.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 344 28.89 -3.5VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 92 25.03 -2.4VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 26 22.70 -5.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 22 25.03 -6.0VanE EmM EMAG .92 4.3 ...q 22.45 21.08 2 21.25 -2.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 132 25.30 +.1VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 7694 18.44 -2.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 3 60.93 -.4VEckMun PRB .15e .6 ...q 24.71 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 43 17.07 -1.0VanE LgMu MLN .62 3.2 ...q 20.43 19.41 42 19.58 -3.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 194 23.35 -3.0VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 4 12.15 -9.5VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.66 -2.6VanE OilR CRAK ... ... ...q 32.77 22.33 12 32.28 +5.1V IntMoat MOTI ... ... ...q 36.88 31.98 5 34.08 -.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.87 +3.7VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.19 +.1VanEChAMC CNXT ... ... ...q 37.10 28.38 4 33.01 -4.6VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 5 30.02 -1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 94 41.66 -1.9VanE UncOG FRAK .06e .4 ...q 17.10 12.59 12 16.46 +5.1VnEkSemi SMH .58e .6 ...q 114.55 80.50 4518 98.01 +.2VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 95.80 +4.9VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 42 61.41 -.3VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 3546 27.15 +4.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.82 -7.7VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 105 27.19 -9.6VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 4 45.46 -5.8VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 98 57.73 -14.9 VanE Egyp EGPT ... ... ...q 40.97 26.30 41 40.42 +23.6VEckPoland PLND .29e 1.6 ...q 21.80 17.28 2 17.75 -10.2VanE JrGld GDXJ ... ... ...q 37.76 29.69 13116 33.07 -3.1VanE Coal KOL .13 .8 ... 18.49 12.48 32 15.44 -3.7VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 346 17.39 -2.7VanEBrzSC BRF ... ... ...q 26.12 17.43 51 22.21 -5.3VanEIndo IDX .25e 1.1 ...q 26.90 21.79 8 22.31 -10.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 36.89 -.6VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 13 25.00 +.6VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 2 47.73 +2.3VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 75 87.87 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 542 80.45 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 2183 78.02 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1434 78.76 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 33 110.66 -8.5VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 96 113.13 +1.6VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 56 73.50 -3.9VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 583 81.65 -4.6VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 150 112.14 +.4VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 538 142.68 +1.4VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 205 120.99 -1.3VangMidC VO 1.76e 1.1 ...q 164.17 138.25 274 153.11 -1.1VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 721 147.91 +.1VangSCG VBK 1.19e .7 ...q 172.17 140.10 76 165.17 +2.7VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 219 130.15 -2.0VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1659 135.75 -1.1VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1014 102.38 -3.7VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1636 241.78 -1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 173 108.88 -2.4VangMCGr VOT .82e .6 ...q 136.45 114.04 122 128.41 +.5VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5362 76.50 -7.8VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1064 98.76 -3.2VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 114 119.35 +.1VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1063 54.37 -.6VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 12032 45.12 -1.7VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 178 73.00 +.1VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4352 59.11 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 296 50.52 -2.2Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 74 139.64 +2.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 104.64 -4.8VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 132.91 +.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 6 151.26 +3.7VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 142.41 +2.2VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 7 119.08 -2.2VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 11 133.57 +.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 20 126.39 -1.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 6325 44.71 -.3VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 49 160.95 +3.2tVangCnS VDC 3.69e 2.9 ...q 151.29 129.13 142 127.64 -12.6VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 151 101.27 +2.3VangFncl VFH .90e 1.3 ...q 75.48 58.40 292 68.60 -2.1VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 129 153.28 -.6VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 96 133.93 -5.9VangInfT VGT 1.61e .9 ...q 186.36 139.30 390 173.07 +5.1VangMat VAW 2.12e 1.6 ...q 144.65 116.44 82 129.04 -5.6VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 84 114.19 -2.1VangTel VOX 3.14e 3.8 ...q 96.48 81.68 67 83.66 -8.2VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 896 116.24 +4.6VectorGp VGR 1.60b 8.2 24 23.14 18.70 415 19.55 -12.6Vectren VVC 1.80 2.6 27 70.73 57.48 1625 70.22 +8.0Vectrus VEC ... ... 16 41.48 25.17 70 35.54 +15.2VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.82 666 17.30 -16.9VeevaSys VEEV ... ... 86 78.28 52.17 513 70.69 +27.9VenatorM n VNTR ... ... ... 26.90 17.03 611 17.68 -20.1Ventas VTR 3.16 6.0 15 72.36 46.55 4701 52.37 -12.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.05 -.4Vereit VER .55 8.1 12 8.75 6.52 10323 6.81 -12.6Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 24 25.36 -.8VeriFone PAY ... ... 17 23.14 14.90 1520 22.83 +28.9Veritiv VRTV ... ... ...cc 46.10 20.35 64 37.40 +29.4VerizonCm VZ 2.36 4.9 7 54.77 42.80 17592 47.75 -9.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 21 25.61 -2.9VermilnE g VET 2.03 ... ... 40.59 29.91 89 33.31 -8.3Verso Cp VRS ... ... ... 19.67 3.17 316 18.80 +7.0Versum VSM .20 .6 ... 42.74 29.77 464 36.10 -4.6ViadCorp VVI .40 .8 25 61.85 42.05 57 50.45 -8.9Vicon VII ... ... ...dd .76 .30 371 .39 -2.0VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.24 -3.1VinaConc VCO .66e 1.5 ... 47.99 30.43 3 44.51 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 6 9.00 +45.4Vipshop VIPS ... ... 32 19.14 7.79 6896 15.68 +33.8VirnetX VHC ... ... ...dd 8.75 2.10 420 2.30 -37.8VirDynCr n BLHY ... ... ... 25.49 24.36 14 24.48 -1.3VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 128 10.95 -18.3VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 38 15.28 -12.7sVisa s V .84 .7 42 127.90 91.36 8514 126.38 +10.8VishayInt VSH .27f 1.5 ...dd 23.85 15.90 798 18.10 -12.8VishayPrc VPG ... ... 26 33.45 16.55 57 28.45 +13.1VistaGold VGZ ... ... ...dd 1.00 .60 275 .74 +5.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 2406 13.95 -4.3sVistraEn n VST ... ... ... 23.01 14.50 5349 22.99 +25.5VitaminSh VSI ... ... 5 19.85 2.95 402 4.80 +9.1VivintSolar VSLR ... ... 8 6.10 2.65 145 3.85 -4.9VMware VMW ... ... 66 165.00 85.45 1380 132.49 +5.7VoceraCm VCRA ... ... ...dd 32.23 22.43 99 25.39 -16.0VolarisAv VLRS ... ... ... 16.00 5.59 738 6.08 -24.2VolitionRX VNRX ... ... ... 4.00 1.85 32 2.01 -31.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 30 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1324 11.49 +13.0Vornado VNO 2.52 3.6 25 80.92 64.14 1173 69.31 -11.3Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 6 23.92 -5.3Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 20 22.84 -8.2Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 13 21.95 -12.5Voxeljet VJET ... ... ... 6.37 3.07 9 3.44 -24.7VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 76 10.20 -2.7VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 45 9.28 +4.3VoyaFincl VOYA .04 .1 19 54.87 33.53 3200 52.00 +5.1VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 25 11.11 -2.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 151 7.24 -6.6VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 45 15.16 -10.0VoyaIntHD IID .83 12.2 ...q 7.94 6.79 15 6.80 -9.8VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 222 5.17 +2.0VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 66 6.18 -1.3VulcanM VMC 1.12f 1.0 24 141.20 108.17 1592 113.66 -11.5W -sW&T Off WTI .40 5.9 12 6.37 1.81 4851 6.74 +103.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.78 -5.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.05 -8.7WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.94 -1.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.36 -4.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.48 -2.2WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 27.53 -4.8WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 8 24.94 -3.5WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.08 -4.9WBI PwFact WBIY ... ... ... 27.90 22.34 8 25.92 -2.6WBITacRot WBIR ... ... ... 26.78 23.65 3 25.05 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 17 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 36 23.83 -4.5WEC Engy WEC 2.21 3.4 21 70.09 58.92 1737 64.38 -3.1sWEX Inc WEX ... ... 31 165.60 97.68 580 161.28 +14.2WGL Hold WGL 2.06f 2.4 19 86.89 80.91 518 85.84 WNS Hldg WNS ... ... 26 49.85 31.47 300 48.37 +20.5WP Carey WPC 4.06f 6.4 17 72.41 59.23 434 63.73 -7.5WPP plc WPP 3.91e 4.5 ... 113.51 76.68 226 86.03 -5.0sWPX Engy WPX ... ... ...dd 17.40 8.39 10806 17.41 +23.7sWPX pfA WPXp 1.56 2.2 ... 72.20 42.50 359 72.44 +17.1Wabash WNC .30 1.5 15 26.54 18.25 2355 20.44 -5.8WABCO WBC ... ... 18 162.20 114.53 220 129.28 -9.9Wabtec WAB .48 .5 27 93.81 69.20 711 87.61 +7.6WaddellR WDR 1.00m 5.6 12 23.82 16.32 1556 17.96 -19.6WageWrks WAGE ... ... 29 74.40 38.40 526 41.95 -32.3WalMart WMT 2.08f 2.4 19 109.98 73.13 6080 86.34 -12.6WalkerDun WD ... ... 8 61.44 42.66 746 54.40 +14.5WarrMet n HCC .20 ... ... 26.43 7.40 1303 24.00 +21.7 WashPrGp WPG 1.00 15.4 18 9.79 5.40 5356 6.48 -9.0WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 4 21.74 -11.6WashPr pfI WPGpI 1.72 8.8 ... 26.17 19.11 4 19.60 -20.9WREIT WRE 1.20 4.2 28 33.96 24.92 501 28.73 -7.7WasteCon s WCN .56 ... 38 74.59 60.35 853 71.60 +.9WsteMInc WM 1.85f 2.3 17 89.73 70.09 2151 80.84 -6.3Waters WAT ... ... 29 220.20 169.34 592 189.19 -2.1Watsco WSO 5.80f 3.5 31 192.94 135.80 278 166.89 -1.9WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 166.66 -1.4WattsWtr WTS .76 1.0 25 84.25 59.15 73 74.35 -2.1Wayfair W ... ... ...dd 100.14 48.01 7213 74.07 -7.7WeathfIntl WFT ... ... ...dd 5.48 2.07 39675 2.95 -29.3sWebsterFn WBS 1.32f 2.2 21 61.17 44.04 476 60.85 +8.4WtWatch WTW ... ... 66 77.19 21.85 755 72.72 +64.2WeinRlt WRI 1.58f 5.8 9 33.83 25.67 642 27.23 -17.2WeisMk WMK 1.20 2.6 22 58.75 31.26 72 46.16 +11.5Welbilt WBT ... ... ... 23.77 18.51 1019 18.78 -20.1Wellcare WCG ... ... 25 221.75 162.25 503 211.44 +5.1WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 90 26.00 +1.4WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 12 1284.46 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.53 -2.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.49 -2.5WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 13 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 37 25.99 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 26 27.59 -3.6WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.57 -3.3WellsFargo WFC 1.56 3.0 12 66.31 49.27 16390 52.19 -14.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 115 24.81 -4.4WellsF pfX WFCpX ... ... ... 26.16 24.15 93 24.79 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.08 -3.5WellsF pfV WFCpV ... ... ... 26.82 25.00 17 25.82 -3.7EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 84 5.95 +.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 158 8.10 -3.6WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 116 13.00 -.5WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 7 25.87 -2.3WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.38 -6.2Welltower WELL 1.68e 3.1 13 78.17 49.58 4050 55.05 -13.7Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 14 56.69 -5.3WescoAir WAIR ... ... ...dd 11.30 6.05 860 9.45 +27.7Wesco Intl WCC ... ... 17 69.35 48.95 510 58.85 -13.6WestPhrm WST .56 .7 36 103.36 80.02 515 85.62 -13.2WestarEn WR 1.60 3.0 24 57.32 47.06 750 53.39 +1.1WstnAlliB WAL ... ... 18 62.49 44.64 474 59.18 +4.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 9 25.71 -1.9WstACpLn TLI .87 8.3 ...q 11.70 10.30 28 10.51 -.1tWAstEMkt EMD .84 6.0 ...q 16.16 14.10 178 14.02 -9.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 40 16.64 -7.6WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 141 9.48 -7.2WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 182 6.57 -5.7WAHiInOp HIO .43 8.8 ...q 5.23 4.76 545 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 70 14.89 -1.5WstnAsst PAI .69 5.0 ...q 17.37 13.32 36 13.91 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 80 8.73 -6.2WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 13 20.99 -8.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 86 12.88 -8.5WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 160 9.90 -.5WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 28 24.97 +1.2WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 32 21.98 +5.2WstAMunHi MHF .34 4.6 ...q 8.05 7.08 19 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 32 14.27 -6.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 33 12.71 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.95 -2.4WAstInfSc WIA .38 3.3 ...q 12.10 11.10 24 11.47 -2.7WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 46 11.35 -.6WstC&G gs WRN ... ... ... 1.44 .71 43 .80 -20.8WstnGasEq WGP 2.19f 6.4 21 45.99 31.63 253 34.45 -7.3WstnGasPt WES 3.74f 7.8 39 58.48 40.44 1065 47.73 -.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 7237 19.25 +1.3WestlkChm WLK 1.59f 1.5 11 121.30 59.58 1336 107.95 +1.3WestlkCLP WLKP 1.55 6.8 16 25.75 21.10 55 22.70 -9.0WestmRs s WMLP .46m 30.4 ...dd 4.60 .98 806 1.52 -45.5WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 237 21.79 -10.6WestRck WRK 1.72 2.9 17 71.55 51.22 2183 58.56 -7.4WestwdH WHG 2.72 4.8 12 71.00 52.15 12 57.05 -13.8Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4331 36.54 +3.6WheatPr g WPM .26e ... 27 22.72 18.32 1587 20.96 -5.3Whrlpl WHR 4.60f 3.0 32 202.99 145.59 894 154.24 -8.5WhtMtIns WTM 1.00 .1 58 903.26 786.23 100 867.00 +1.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 27 15.15 10.06 549 10.94 -24.1sWhitngPet rs WLL ... ... ...dd 42.48 15.88 6012 43.73 +65.1WidOpW n WOW ... ... ... 17.89 6.03 267 6.40 -39.5WidePoint WYY ... ... ...dd .73 .40 161 .56 -14.5sWildhRs n WRD ... ... ... 26.46 10.36 1119 26.47 +43.8WileyJA JW/A 1.20 1.8 21 68.40 49.50 375 65.00 -1.1WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 181 27.10 -6.8WmsCos WMB 1.36f 5.2 10 33.67 24.00 8472 26.15 -14.2WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 1711 36.84 -5.0WmsSon WSM 1.72f 3.6 14 56.38 42.68 1130 48.21 -6.8Winnbgo WGO .40 1.1 15 58.65 24.15 1034 37.50 -32.6tWipro s WIT .03e .6 ... 6.40 4.71 1003 4.72 -13.7WirelessT WTT ... ... ...dd 2.64 1.35 21 2.27 -6.6WT IntQua IQDG ... ... ... 32.75 27.91 24 30.56 -.4WT ST HiYl SFHY ... ... ... 50.91 48.47 49.29 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 3 33.59 +1.2WT G exMx XMX ... ... ... 31.68 26.41 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.46 +3.0WT DyInEq DDWM ... ... ... 32.00 28.25 16 30.61 +.2WT DyInSm DDLS ... ... ... 34.74 29.59 10 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 0 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 0 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 9 31.92 -2.0WT EuLoc EZR ... ... ... 34.19 27.47 0 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5WT GlSmC GSD ... ... ... 35.24 30.06 2 32.46 -1.8WTWkDUSE 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 47 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 32.06 +3.1WT PutStr PUTW ... ... ... 30.04 26.65 47 28.68 -1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 57 31.08 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 1 28.49 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 17 31.65 -.1WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 26.41 -2.1WTFltRtTr USFR ... ... ...q 27.90 24.96 238 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1302 65.39 +2.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 1 45.03 -1.5tWTEmLDbt ELD 1.74 4.7 ...q 40.08 37.26 57 37.12 -3.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 4 25.11 +.2WisYldEn n SHAG ... ... ... 52.53 48.75 3 48.86 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 2 28.08 +1.0GrnHCmdty GCC ... ... ...q 19.78 17.92 52 19.45 +1.2WT Diefa DWM .74e 1.3 ...q 59.63 51.45 23 55.89 +.2WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 15 44.13 -.6WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.44 -4.5WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 2 46.83 -3.5WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 65 70.61 +.1WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 21 67.58 -7.2WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.26 5 44.12 +1.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 22 50.61 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 5 69.62 +.9WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 53 76.23 -.7WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 5 58.23 -1.6WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 56 80.95 +.6WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 3782 57.19 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 61 87.65 -4.9WT MCD s DON ... ... ...q 36.59 31.43 199 34.24 -2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.36 -5.3WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 0 69.39 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 8 13.50 -7.8AAON AAON .26 .8 36 40.25 29.95 211 33.80 -7.9AC Immun n ACIU ... ... ... 13.91 6.03 39 9.95 -22.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 325 23.03 +1.6ACM Rsc n ACMR ... ... ... 15.60 4.74 7 10.16 +93.5ACNB Cp ACNB .92f 3.0 17 31.60 24.45 10 30.60 +3.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3551 18.74 -7.2AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 3 25.61 -.9AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 27 25.41 -1.2ALJ Reg n ALJJ ... ... ... 3.78 1.82 25 2.10 -33.3AMAG Ph AMAG ... ... ...dd 24.65 11.93 860 20.70 +56.2AMC Net AMCX ... ... 11 67.44 46.89 585 52.71 -2.5ANGI Hme ANGI ... ... ... 15.77 5.70 1235 13.43 +28.4ANI Ph h ANIP ... ... 25 74.70 42.23 95 59.34 -7.9ARC Grp ARCW ... ... ...dd 4.00 1.80 9 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.76 .45 118 .51 -62.0ARMO Bi n ARMO ... ... ... 57.19 25.10 156 28.05 -5.7ASML Hld ASML 1.71e .9 38 216.00 126.03 503 190.34 +9.5ASV Hld n ASV ... ... ... 10.80 6.45 19 7.52 -25.9ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 0 5.42 +17.3ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 78 52.29 -5.4AV Homes AVHI ... ... 5 20.50 14.65 194 17.25 +3.6AXT Inc AXTI ... ... 21 10.75 5.80 408 6.50 -25.3Abaxis ABAX .72f 1.1 57 78.53 43.66 142 67.32 +35.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 815 18.65 +17.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 410 3.03 -31.1Abiomed ABMD ... ... ...cc 311.60 123.60 937 302.14 +61.2Ablynx n ABLX ... ... ... 55.29 17.75 791 53.38 +113.6Abraxas AXAS ... ... 71 2.99 1.45 1583 2.85 +15.9AcaciaC n ACIA ... ... 33 50.10 24.72 688 29.04 -19.8AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 288 3.70 -8.6AcadiaHlt ACHC ... ... 17 54.34 26.92 2777 38.79 +18.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 3091 16.88 -43.9Acasti g rs ACST ... ... ...dd 3.36 .75 70 .77 -18.9AccelrDiag AXDX ... ... ...dd 30.45 16.75 181 22.10 -15.6Acceleron XLRN ... ... ...dd 46.93 24.37 435 35.51 -16.3AccessNt ANCX .60 2.2 24 30.99 24.36 110 27.18 -2.4Accuray ARAY ... ... ...dd 6.15 3.60 728 4.28 -.6AcelRx ACRX ... ... ...dd 5.75 1.55 350 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 14 18.90 +36.5AcetoCorp ACET .26 10.8 6 17.10 2.22 917 2.40 -76.8Achaogen AKAO ... ... ...dd 27.49 9.83 14.70 +36.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 23 1.36 +1.3Achillion ACHN ... ... ...dd 5.66 2.58 1649 3.69 +28.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 110 18.13 -26.5AcordaTh ACOR ... ... ...dd 29.60 13.60 418 23.20 +8.2ActivsBliz ATVI .34f .5 47 79.63 52.32 7628 68.39 +8.0Acxiom ACXM ... ... ...cc 32.93 18.60 685 25.92 -6.0AdamasPh ADMS ... ... ...dd 44.00 13.50 537 29.95 -11.6AdamisPh ADMP ... ... ...dd 6.45 2.35 518 3.90 -11.4Adaptim n ADAP ... ... ... 13.70 4.28 341 13.10 +96.1AddusHmC ADUS ... ... 44 55.75 30.95 110 51.40 +47.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9sAdestoTc n IOTS ... ... ...dd 9.85 4.00 554 8.40 +30.2AdmaBio ADMA ... ... ...dd 5.50 2.01 68 4.77 +48.6 AdobeSy ADBE ... ... 65 233.17 130.82 2088 221.10 +26.2Adomani n ADOM ... ... ... 18.31 .59 22 .61 -86.2Adtran ADTN .36 2.4 41 25.10 14.30 428 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 312 7.25 -3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 83 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 656 61.15 -9.4AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 29192 10.97 +6.7Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 624 1.76 -38.0AdverumBi ADVM ... ... ...dd 8.59 2.40 365 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 24.79 -5.4Aegion AEGN ... ... 18 28.19 19.11 185 22.81 -10.3AegleaBio n AGLE ... ... ...dd 11.35 2.81 290 9.76 +80.4AehrTest h AEHR ... ... ... 4.83 2.12 76 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 168 1.84 +234.5AeriePhm AERI ... ... ...dd 66.60 38.14 568 52.00 -13.0AeroViron AVAV ... ... 62 58.99 28.13 196 54.84 -2.4AEtern g rs AEZS ... ... ...dd 3.29 .78 96 1.76 -25.4Aethlon rs AEMD ... ... ...dd 3.85 .79 156 1.42 +25.8AeviGeno GNMX ... ... ...dd 2.65 .98 25 1.57 +30.8AffimedNV AFMD ... ... ...dd 2.85 1.15 276 2.10 +61.5Agenus AGEN ... ... ...dd 6.19 3.24 1407 3.67 +12.6AgileThera AGRX ... ... ...dd 5.60 1.93 45 2.88 +7.1Agilysys AGYS ... ... ...dd 13.00 9.32 12 12.02 -2.1AgiosPhm AGIO ... ... ...dd 89.33 45.11 497 83.61 +46.2AgroFresh AGFS ... ... 15 9.05 4.94 93 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.03 18 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 244 30.90 -18.3AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.80 +8.5AirTrnsp ATSG ... ... ...dd 27.67 18.28 569 19.83 -14.3AirMedia AMCN ... ... ...dd 2.87 .61 54 .66 -42.6Airgain n AIRG ... ... 49 16.23 7.31 45 8.25 -8.2AkamaiT AKAM ... ... 57 78.28 44.65 1864 71.65 +10.2AkariTh rs AKTX ... ... ... 15.34 1.70 59 2.08 -52.0AkceaTh n AKCA ... ... ... 33.99 8.10 286 25.10 +44.6AkebiaTher AKBA ... ... ...dd 20.25 8.93 226 9.53 -35.9AkersBios AKER ... ... ...dd 1.82 .12 3390 .52 +284.3tAkorn Inc AKRX ... ... 14 33.95 12.40 11631 12.55 -61.1Akoustis n AKTS ... ... ... 10.80 4.86 131 5.67 -9.0Alarm.cm n ALRM ... ... 50 49.49 31.28 457 42.32 +12.1AlaskCom ALSK ... ... ...dd 2.91 1.39 153 1.45 -45.9Albireo ALBO ... ... ... 39.87 15.31 24 29.32 +14.5Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 51 6.22 -25.9AlderBioPh ALDR ... ... ...dd 22.25 8.60 623 13.95 +21.8AldeyraTh ALDX ... ... ... 11.90 3.80 90 8.00 +17.6Alexion lf ALXN ... ... 44 149.34 96.18 2374 114.24 -4.5Alico ALCO .24 .7 44 34.80 25.55 4 32.40 +9.8AlignTech ALGN ... ... 98 287.32 131.32 746 249.47 +12.3AlimeraSci ALIM ... ... ...dd 1.70 1.00 331 1.13 -15.0Alkermes ALKS ... ... ...dd 71.22 41.15 591 43.98 -19.6AllgnceBc n ABTX ... ... 29 42.60 31.75 23 41.15 +9.3AllegiantT ALGT 2.80 1.7 12 181.45 111.54 138 160.15 +3.5AllenaPh n ALNA ... ... ... 17.56 6.13 38 15.07 +49.8AlliHold AHGP 2.99f 12.0 8 31.79 22.56 117 24.97 -6.8All MMA n AMMA ... ... ... 3.07 .31 297 .42 -63.9AllnceRes ARLP 2.06f 12.0 5 23.45 15.55 215 17.10 -13.2AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 5 2.43 +16.4 AlliedMot AMOT .12f .3 47 42.70 21.02 42 41.18 +24.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.32 +28.2AllotComm ALLT ... ... ...dd 6.09 4.54 38 5.24 -1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 2106 11.71 -19.5AlnylamP ALNY ... ... ...dd 153.99 52.03 1298 90.02 -29.1AlphaOmg AOSL ... ... 19 20.48 13.53 69 15.86 -3.1Alphabet C GOOG ... ... 26 1186.89 894.79 1534 1024.38 -2.1Alphabet A GOOGL ... ... 31 1198.00 915.31 1668 1026.05 -2.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 117 3.88 +45.9AlpImmu n ALPN ... ... ...dd 12.87 2.15 12 7.45 -33.5AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.79 +.1Altaba AABA ... ... ...cc 80.56 47.74 6556 70.21 +.5Altair A n ALTR ... ... ...dd 33.38 16.55 337 29.01 +21.3Altimm rs ALT ... ... ...dd 7.91 .65 281 .69 -65.5Altisrce n ASPS ... ... 2 31.49 16.17 421 27.94 -.2AltraIndlM AIMC .68 1.6 24 53.70 38.80 93 41.35 -18.0Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 5178 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 2638 2.89 -27.9Amazon AMZN ... ... ...cc 1638.10 927.00 4252 1569.68 +34.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 342 16.73 +4.7Ambarella AMBA ... ... 24 66.23 40.06 776 48.45 -17.5Amdocs DOX 1.00f 1.5 18 71.72 60.82 634 66.71 +1.9Amedica rs AMDA ... ... ... 6.94 1.05 161 1.13 -65.4Amedisys AMED ... ... 47 68.50 45.60 252 66.18 +25.6AMERCO UHAL 2.50e ... 17 400.99 326.30 40 336.14 -11.1AmeriHld n AMRH ... ... ... 13.50 1.10 21 1.14 -63.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 30 6.40 +5.8AmCarM CRMT ... ... 13 54.25 33.05 15 53.60 +20.0AmAirlines AAL .40 .9 7 59.08 40.65 6313 42.24 -18.8ACapSenF ACSF 1.16 10.4 5 13.65 10.35 55 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 50 .72 -52.0AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 5 39.00 +1.8AmNatIns ANAT 3.28 2.7 22 134.03 110.43 87 120.94 -5.7AmOutBr AOBC ... ... 7 24.49 8.32 526 11.03 -14.1AmPubEd APEI ... ... 33 45.75 17.40 176 40.00 +59.7AmRailcar ARII 1.60 4.4 5 42.88 34.29 57 36.24 -13.0AmrRvr AMRB .20 1.3 29 16.49 12.21 1 15.60 +2.4ASoft lf AMSWA .44 3.5 24 13.69 9.00 23 12.72 +9.4AmSupr rs AMSC ... ... ...dd 6.60 2.89 97 6.15 +69.4AWoodmk AMWD ... ... 23 148.44 78.75 194 83.60 -35.8AmerisBc ABCB .40 .8 20 59.05 41.05 162 52.20 +8.3Amerisafe AMSF .88 1.5 23 67.82 51.20 89 58.35 -5.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 23 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 5 28.20 +1.3Amgen AMGN 5.28 3.1 15 201.23 152.16 3998 169.43 -2.6AmicusTh FOLD ... ... ... 17.40 6.41 1417 14.61 +1.5AmkorTch AMKR ... ... 7 12.35 8.19 1027 8.51 -15.3Amphastar AMPH ... ... ... 20.45 13.15 104 18.97 -1.4AmpOnRt ef IBUY ... ... ... 47.99 31.54 126 45.32 +10.9AmtechSys ASYS ... ... ... 15.45 6.76 92 7.02 -30.3Amyris rs AMRS ... ... ...dd 9.26 1.86 337 6.76 +80.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 44

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 1587 88.30 -.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 267 83.15 -.7Anaptys n ANAB ... ... ... 134.00 18.15 182 94.02 -6.7Anavex rs AVXL ... ... ...dd 6.27 1.85 151 2.29 -28.9AnchBcWA ANCB ... ... 22 25.50 23.70 25 25.10 +1.2Andersons ANDE .66 2.0 ...dd 38.05 29.60 52 32.30 +3.7AngioDyn ANGO ... ... ... 20.71 14.97 181 19.29 +16.0AnikaTh ANIK ... ... 22 69.81 42.51 103 46.20 -14.3Ansys ANSS ... ... 51 171.92 109.63 475 160.61 +8.8AntaresP ATRS ... ... ...dd 4.09 1.58 590 2.34 +17.6AntherP rs ANTH ... ... ... 2.97 .30 604 .33 -80.0Apellis n APLS ... ... ... 32.00 12.45 131 23.72 +9.3ApogeeE APOG .63 1.5 15 59.76 37.24 163 41.92 -8.3ApollEnd rs APEN ... ... ... 9.11 3.55 3 5.77 +3.0ApolloInv AINV .60 11.2 ... 6.82 5.18 341 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 4 16.28 -32.2sAppFolio n APPF ... ... ...cc 52.25 25.55 226 52.70 +27.0Appian A n APPN ... ... ... 43.26 14.60 388 28.42 -9.7Apple Inc AAPL 2.92f 1.7 21 183.50 142.20 66451 176.57 +4.3ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .76 -26.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 19 1.48 -6.9AppGenTc AGTC ... ... 29 6.05 3.25 33 4.85 +34.7ApldMatl AMAT .80f 1.6 16 62.40 40.79 10283 50.53 -1.2ApldOptoel AAOI ... ... 9 103.41 22.54 1425 30.75 -18.7Approach AREX ... ... ...dd 4.21 1.95 792 2.80 -5.4Apptio n APTI ... ... ... 33.28 12.74 969 31.98 +36.0ApricusB rs APRI ... ... ...dd 3.34 .25 296 .26 -85.6AptevoTh n APVO ... ... ... 4.85 1.15 79 4.38 +3.3AptoseB g APTO ... ... ...cc 3.97 .86 429 3.18 +42.0AquaMetal h AQMS ... ... ...dd 18.70 1.42 4300 3.87 +81.7AquaB Tc n AQB ... ... ... 9.99 2.25 79 3.07 -12.7AquinoxPh AQXP ... ... ...dd 16.90 10.02 26 12.79 +8.8ArQule ARQL ... ... ...dd 3.35 .92 349 2.68 +62.4Aradigm h ARDM ... ... ...dd 7.35 .78 46 1.34 -80.0AralezPh ARLZ ... ... ...dd 2.98 .95 187 1.44 +1.4AratanaTh PETX ... ... ...dd 7.67 3.67 244 5.14 -2.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 323 5.70 +12.9ArcBest ARCB .32 1.0 15 39.70 16.95 142 32.75 -8.4ArcadB rsn RKDA ... ... ... 66.56 3.60 486 11.50 +109.1tArchCap ACGL ... ... 24 102.60 78.20 1380 78.93 -13.0ArchCap pfF ACGLO ... ... ... 25.99 23.67 16 24.03 -5.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 47 23.67 -5.8ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 7 2.88 -28.3ArcturusT rs ARCT ... ... ... 15.19 4.78 22 5.59 -29.7Ardelyx ARDX ... ... ... 14.05 4.05 260 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1195 41.97 +23.6AresCap ARCC 1.52 9.5 10 17.68 15.03 2964 16.08 +2.3Argenx n ARGX ... ... ... 90.20 17.33 94 86.14 +36.4ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 0 25.38 +.4ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 59 57.05 +6.4ArkRst ARKR 1.00 4.2 89 29.49 21.75 2 24.00 -11.2Arotech ARTX ... ... 30 4.35 2.70 34 3.30 -7.0ArrayBio ARRY ... ... ...dd 18.78 6.73 1312 13.73 +7.3ArrisIntl ARRS ... ... 30 30.38 22.60 2987 26.47 +3.0ArrowFn AROW 1.00b 2.8 16 38.60 29.81 10 36.00 +6.0ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.71 +.6ArrowPhm ARWR ... ... ...dd 8.09 1.42 2110 7.14 +94.0Arsanis n ASNS ... ... 12 28.69 10.40 39 19.95 +56.3ArtesRes ARTNA .94 2.4 26 43.22 32.00 12 38.51 -.1ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 3 2.70 -9.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 827 2.11 -10.2Ascendis n ASND ... ... ... 69.00 21.95 143 65.98 +64.7AscentCap ASCMA ... ... ... 17.84 3.10 27 3.30 -71.3AsiaPWire APWC .10e ... ... 3.10 2.26 4 2.35 -14.5AspenGp n ASPU ... ... ... 9.61 5.35 23 7.90 -11.4AspenTech AZPN ... ... 36 92.59 53.51 565 87.42 +32.1AssembBio ASMB ... ... ...dd 67.36 18.60 163 44.92 -.7AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 4 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 135 54.49 -6.9AstroNova ALOT .28 1.5 38 18.80 11.00 21 18.40 +32.9Astronics ATRO ... ... 42 49.45 23.95 101 35.74 -13.8Astrotch rs ASTC ... ... ... 6.60 2.01 11 2.08 -37.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 100 15.96 +13.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 425 41.20 +127.6athenahlth ATHN ... ... 81 158.66 95.01 562 126.89 -4.6Athenex n ATNX ... ... ... 20.79 11.21 100 15.88 -.1Athersys ATHX ... ... ...dd 2.63 1.29 441 2.06 +13.8AtlAcq 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 2 3.30 -2.9AtlCapBc n ACBI ... ... 33 20.00 15.20 58 19.50 +10.8AtlCstFin ACFC ... ... 28 11.21 7.05 21 10.16 +7.7AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 194 19.83 -6.5Atlanticus ATLC ... ... ... 2.76 1.95 0 2.23 -7.0AtlasAir AAWW ... ... 7 68.70 45.45 397 62.75 +7.0AtlasFin AFH ... ... ...dd 21.50 9.90 41 10.90 -47.0AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.84 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 721 56.47 +24.1Atomera n ATOM ... ... ...dd 8.00 2.45 24 5.20 +20.1AtriCure ATRC ... ... ...dd 25.18 14.88 141 22.16 +21.5Atrion ATRI 4.80 .8 35 694.00 506.35 4 632.85 +.4tAttisInd hn ATIS ... ... ... 3.63 .49 49 .57 -46.2AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 9.19 6.25 170 9.22 +32.1aTyrPhm n LIFE ... ... ... 6.50 2.25 15 2.35 -32.9sAubNB AUBN .96f 2.4 18 41.75 33.00 8 40.45 +4.0Audentes n BOLD ... ... ...dd 41.80 13.90 227 36.46 +16.7AudCodes AUDC ... ... 19 8.43 5.83 34 7.14 -3.0AuriniaPh AUPH ... ... ...dd 8.19 4.41 241 5.28 +16.6AutoWeb AUTO ... ... 10 14.30 2.88 82 3.79 -57.9Autodesk ADSK ... ... ...dd 141.26 91.17 1434 125.26 +19.5AutoData ADP 2.76f 2.3 33 125.24 95.50 5322 122.06 +4.2tAvadelPh AVDL ... ... 4 11.93 6.54 1151 6.75 -17.7AveThera n ATXI ... ... ... 8.58 3.40 10 3.95 +9.1AVEO Ph h AVEO ... ... ...dd 4.24 .57 884 2.42 -13.3Avexis n AVXS ... ... ...dd 216.90 65.54 1430 216.67 +95.8AviatNet rs AVNW ... ... ...dd 24.14 12.90 5 16.37 +7.9AvidBios rs CDMO ... ... ... 5.78 2.24 402 3.48 -10.3AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 142 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 11595 1.40 -80.8AvisBudg CAR ... ... 17 50.88 20.71 2849 48.98 +11.6AvistaHl 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 ... ... 37 5.40 3.70 8 4.05 -10.0Axcelis rs ACLS ... ... 7 37.05 18.60 300 22.85 -20.4AxoGen AXGN ... ... ...dd 41.73 11.70 423 39.20 +38.5AxonEntpr AAXN ... ... ...cc 44.75 20.57 1237 41.99 +58.5Axovant n AXON ... ... ...dd 27.98 1.02 392 1.13 -78.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 308 3.23 -42.4tAytuBioSc n AYTU ... ... ... 6.82 .38 4142 .39 -82.5AzurRx n AZRX ... ... ... 5.25 2.31 68 2.82 -22.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 11.82 -35.8BRileyFn RILY .49e 2.4 14 21.60 13.55 33 20.50 +13.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 22 25.03 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 21 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 14 15.35 +5.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.56 +.1BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1706 13.28 -12.1BIO-key n BKYI ... ... ... 3.67 1.20 81 2.26 +27.7BJsRest BJRI .44 .8 23 57.65 28.00 656 55.55 +52.6BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 2 34.22 -1.0BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 6 23.08 -1.9BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 3 43.38 +.6BldrsEur ADRU .78e 3.4 ...q 24.65 20.93 4 22.61 -1.3BMC Stock BMCH ... ... 24 25.70 17.10 357 17.85 -29.4BOK BOKF 1.80 1.8 18 107.00 77.10 151 100.68 +9.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 4 25.06 -2.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 46 2.22 +1.4sBSB Bcp BLMT ... ... 21 33.40 27.25 6 32.95 +12.6Baidu BIDU ... ... 9 274.97 173.52 3058 249.80 +6.7Balchem BCPC .42f .5 43 90.27 70.23 98 89.84 +11.5BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 23.02 -5.1BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 17 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.55 1597 3.17 -28.1BncFstOK s BANF .84 1.4 20 61.65 45.74 35 57.95 +13.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 2 14.89 +1.0BncpBnk lf TBBK ... ... ...dd 11.63 6.02 289 10.43 +5.6sBandwith n BAND ... ... 38 33.23 18.05 197 35.06 +51.6BkCmcCA BOCH .12 1.0 16 12.40 9.90 16 11.45 -.4BankMarin BMRC 1.24 1.6 22 77.90 59.05 18 76.40 +12.4BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 7 33.27 -3.1BankSC BKSC .60 2.8 20 21.99 15.77 2 21.10 +20.2BkofJames BOTJ .24 1.6 15 16.25 13.87 7 15.10 +1.1BkOzarks OZRK .78f 1.7 15 53.70 40.15 620 47.25 -2.5sBankFncl BFIN .36f 2.1 31 17.25 13.97 98 17.20 +12.1BankwellF BWFG .48 1.5 15 37.95 29.90 3 31.60 -8.0Banner Cp BANR 1.40f 2.4 19 62.75 52.07 116 58.13 +5.5Baozun n BZUN ... ... ...cc 52.33 15.23 1161 46.53 +47.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 20.77 +27.1BiP10yTBear DTYS ... ... ...q 24.15 13.93 28 23.54 +29.0BiP2yrTBull 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 18 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 1 28.85 +31.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .14 -12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 90.25 44.52 85 85.64 +32.8BassettF BSET .44 1.5 25 41.30 27.70 33 29.10 -22.6BeacnRfg BECN ... ... 17 66.48 39.57 391 49.13 -22.9BeasleyB BBGI .20f 1.7 4 14.40 8.15 5 11.45 -14.6BedBath BBBY .64f 3.7 6 38.80 17.11 2952 17.50 -20.4sBeiGene n BGNE ... ... ...dd 182.79 34.36 550 181.29 +85.5BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.95 -17.7BelFuseB BELFB .28 1.4 20 33.45 17.10 19 20.45 -18.8Belleroph n BLPH ... ... ...dd 2.74 1.00 77 2.30 -10.9BellicumP BLCM ... ... ...dd 14.49 5.02 526 6.99 -16.9BenefBncp BNCL .24a 1.5 ... 17.50 14.30 184 16.05 -2.4Benetfoc BNFT ... ... ...dd 37.10 21.75 309 30.00 +11.1Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 10 2.73 -7.9Beyondsp n BYSI ... ... ... 48.49 19.55 5 30.43 +4.6Big 5Sprt BGFV .60 6.7 9 17.10 5.05 968 9.00 +18.4BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 558 10.26 -8.7BioTechne TECH 1.28 .9 48 154.56 106.80 388 146.77 +13.3BioDlvry lf BDSI ... ... ...cc 3.60 1.65 129 2.05 -30.5BioHiTch n BHTG ... ... ... 4.55 2.68 12 3.04 -33.2BioLifeSol BLFS ... ... ...dd 7.83 2.01 24 7.21 +20.2BioLneRx h BLRX ... ... ... 1.34 .80 98 .83 -23.9BioXcelT n BTAI ... ... ... 11.94 6.76 17 7.02 -36.4BioanlySys BASI ... ... 16 2.95 1.24 2 1.78 -27.3Bioblast rs ORPN ... ... ... 5.99 1.81 9 2.11 -7.7Biocept rs BIOC ... ... ...dd 1.90 .18 1356 .21 -70.5Biocryst BCRX ... ... ...dd 7.39 3.95 639 5.17 +5.3Biofront n BFRA ... ... ... 17.98 11.25 12.90 +5.9Biogen BIIB ... ... 17 370.57 244.28 3507 274.13 -13.9Biolase BIOL ... ... ...dd 1.33 .28 87 .37 -12.9BioMarin BMRN ... ... ...dd 100.51 75.81 1648 82.37 -7.6Biomeri n BMRA ... ... ... 9.32 2.30 46 3.47 -7.2BiondVax n BVXV ... ... ... 10.75 4.60 26 6.37 +18.8BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 530 2.69 -7.6BioSpecif BSTC ... ... 26 58.79 38.05 7 42.30 -2.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 104 2.20 +24.3sBioTelem BEAT ... ... ...cc 39.20 23.30 769 40.10 +34.1BisnCap n BCAC ... ... ... 10.05 9.67 2 10.00 +1.3BisnCap 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 23.4 ...dd 11.00 1.80 35 2.05 -42.3BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.75 +1.0BlRidgA 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 28.79 216 42.01 +28.1BlkRkCap BKCC .72 11.5 22 7.88 5.48 356 6.24 +.2Blckbaud BLKB .48 .5 71 116.07 75.93 386 97.35 +3.0BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1085 44.85 +25.8BlinkCh n BLNK ... ... ... 3.29 1.28 37 1.41 -54.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 1779 24.47 +14.7Blucora BCOR ... ... ...dd 27.25 18.05 230 26.05 +17.9BlueBird BLBD ... ... 10 24.99 15.66 51 23.75 +19.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 29 20.40 +1.5BluebBio BLUE ... ... ...dd 236.17 74.45 736 172.50 -3.1BlueknEP BKEP .58 12.2 ... 7.20 4.05 92 4.75 -6.9Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 28 7.03 -9.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 418 83.06 +10.1BofI Hld s BOFI ... ... 18 43.50 21.60 419 40.50 +35.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.63 -.7Boingo WIFI ... ... ...dd 28.34 13.45 355 23.48 +4.4Bojangles n BOJA ... ... 8 22.35 11.35 196 14.70 +24.6BonsoElec BNSO ... ... ... 4.10 1.96 7 3.15 +28.6BookingHl BKNG ... ... 30 2228.99 1630.56 257 2149.82 +23.7BorqsTch BRQS ... ... ...cc 10.50 4.00 4 7.60 +39.4BosOma n BOMN ... ... ... 35.49 12.15 37 21.98 -32.1BostPrv BPFH .48 2.9 18 17.15 13.95 535 16.45 +6.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.36 -1.1BttmlnT EPAY ... ... 43 40.97 23.29 347 39.50 +13.9sBoxlight n BOXL ... ... ... 9.17 3.00 636 7.42 +28.2Brainstorm BCLI ... ... ...dd 5.18 2.88 38 3.42 -12.8BravoBrio BBRG ... ... ...dd 5.10 1.65 44 4.00 +60.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 37 34.00 -2.9Bridglne rs BLIN ... ... ... 4.45 1.55 12 1.71 -29.6BridgBcs n BWB ... ... ... 13.87 12.60 52 13.03 +3.2BridgfdFds BRID ... ... 15 21.55 11.05 1 14.98 +19.3Brightcove BCOV ... ... ...dd 9.95 5.40 528 9.55 +34.5tBrghtFn n BHF ... ... ... 70.00 49.05 925 48.20 -17.8BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 5201 228.74 -11.0BroadVis BVSN ... ... ...dd 4.50 2.00 6 2.10 -41.7BrdwyFn h BYFC ... ... 27 2.67 1.70 3 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 44 2.61 -4.2BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 719 19.51 -12.0BrklneB BRKL .40f 2.4 20 17.20 13.60 186 16.85 +7.3BrooksAuto BRKS .40 1.5 29 34.77 21.61 1048 26.96 +13.0BrukerCp BRKR .16 .5 29 36.53 24.31 752 29.49 -14.1BrynMawr BMTC .88 2.0 28 47.20 38.75 124 45.10 +2.0Bsquare BSQR ... ... ...dd 5.84 3.35 4 4.30 -7.5BldrFstSrc BLDR ... ... 22 23.28 13.33 1041 18.59 -14.7tBusinFst n BFST .08p ... ... 30.00 25.00 24 25.75 +1.9C -:C&F Fnc CFFI 1.36 2.3 18 65.05 45.28 5 58.55 +.9CA Inc CA 1.02 3.0 15 37.25 30.45 2612 33.96 +2.0CAS Med CASM ... ... ...dd 1.35 .59 11 1.13 +46.8sCASI Phr h CASI ... ... ...dd 7.61 .91 1644 7.97 +145.2CB FnSvcs CBFV .88 2.8 21 32.65 25.10 3 31.75 +5.8CBAK Eng CBAK ... ... ... 2.35 1.20 7 1.31 -11.0CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 1904 106.79 -14.3CBTX Inc n CBTX .20 .7 ... 30.87 27.00 85 29.10 -1.9CDK Globl CDK .60 .9 26 76.04 59.33 1847 64.38 -9.7sCDW Corp CDW .84 1.1 27 76.73 55.80 2245 76.06 +9.5CEVA Inc CEVA ... ... 21 51.80 32.30 173 33.35 -27.7CH Robins CHRW 1.84 2.2 25 100.18 63.41 4931 82.90 -6.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 78 3.19 -7.8CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.66 -1.6CHS 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 5 27.27 -.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.60 -2.0CIM CmTr CMCT .50a 3.4 40 20.45 11.75 5 14.65 -23.3CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.7 6 10.80 7.40 28 7.90 -3.1CM 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 0 10.30 +3.4CM SevSt rt CMSSR ... ... ... .40 .01 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1625 156.38 +7.1CNBFnPA CCNE .66 2.3 16 31.46 20.91 49 28.60 +9.0CPI Crd rs PMTS ... ... ... 18.75 2.36 13 2.84 -22.6CPS Tech CPSH ... ... 27 2.20 1.02 73 1.36 -18.1CRA Intl CRAI .68 1.2 30 58.74 31.77 68 55.89 +24.3CRISPR n CRSP ... ... ... 61.24 13.50 955 48.52 +106.6CSG Sys CSGS .84f 1.9 24 48.82 35.48 231 43.15 -1.5CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 92 7.44 +36.0CSP Inc CSPI .44 4.1 26 18.89 9.61 6 10.79 -31.8CSW Ind n CSWI ... ... 31 50.00 34.85 26 44.30 -3.6CSX CSX .88f 1.5 9 61.50 47.99 5096 59.38 +7.9CTI BioP rs CTIC ... ... ...dd 4.30 2.45 187 3.90 +45.5CTI Inds CTIB ... ... ... 6.19 3.25 6 4.27 +4.9CUI Glbl CUI ... ... ...dd 4.42 2.44 16 2.65 -3.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 255 22.51 -4.5CVD Eqp CVV ... ... 17 13.50 7.79 15 7.92 -31.8CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 99 104.28 +10.8Cadence CDNS ... ... 50 46.00 32.07 2408 39.97 -4.4Cadiz h CDZI ... ... ...dd 16.25 9.65 218 13.30 -6.7CaesarStne CSTE .29e ... 26 44.00 18.15 168 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 13265 11.50 -9.1CafePress PRSS ... ... ...dd 2.89 1.26 14 1.46 -20.9Cal-Maine CALM 2.49e 5.3 92 50.45 33.40 250 46.80 +5.3Caladriu rs CLBS ... ... ...dd 6.35 2.63 22 4.16 +18.5CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 157 12.12 +2.3CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 146 11.34 +1.3CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 71 20.35 +1.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 129 9.22 +1.5CalaGTR CGO 1.20 8.6 ...q 16.34 12.18 23 13.95 -7.4CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 340 11.86 -1.8CalAmp CAMP ... ... 43 25.45 17.52 269 19.96 -6.9CalavoGr h CVGW .95f 1.0 39 98.85 64.00 196 93.40 +10.7Calithera CALA ... ... ...dd 20.05 5.35 369 6.55 -21.6CalumetSp CLMT ... ... ...dd 9.95 3.45 494 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 37 16.28 -26.1CambLrn ABCD 1.36 13.5 32 13.77 4.67 296 10.07 +77.3CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 86.81 +8.8CamdnN s CAC 1.00f 2.3 23 47.41 37.10 22 44.33 +5.2Camtek h CAMT .56 8.0 11 7.96 3.77 147 7.02 +22.7CdnSolar CSIQ ... ... 9 19.09 12.07 213 15.48 -8.2CancerGen CGIX ... ... ...dd 4.40 .85 148 .94 -49.2CantbryPk CPHC .28f 1.9 23 17.55 10.00 1 14.75 -9.2CpStarFn n CSTR ... ... 55 22.22 16.00 17 19.36 -6.8sCapellaEd CPLA 1.72 1.8 27 96.95 65.15 66 96.30 +24.4CapCtyBk CCBG .28 1.2 23 26.50 17.68 36 23.18 +1.0CapProd CPLP .32 10.4 13 4.00 2.98 566 3.08 -8.3CapSwst CSWC .99e 5.9 18 18.00 14.85 6 16.80 +1.5CapitalaF CPTA 1.00 12.6 72 14.24 6.88 82 7.92 +8.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 8 25.35 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 515 12.60 -6.0Capricor CAPR ... ... ...dd 4.25 .63 274 1.29 -18.4CpstnTur rs CPST ... ... ...dd 1.85 .58 795 1.40 +81.8CarGurus n CARG ... ... ... 40.60 25.85 232 31.83 +6.2CaraThera CARA ... ... ...dd 28.50 11.11 420 12.57 +2.7Carbonite CARB ... ... ...cc 33.55 18.30 244 31.75 +26.5Crdiom grs CRME ... ... ...dd 4.84 1.29 21 2.32 +49.7CardiovSys CSII ... ... ...dd 33.11 20.58 221 23.29 -1.7Cardlytc n CDLX ... ... ... 20.99 11.10 194 15.08 +12.8Cardtronic CATM ... ... 9 43.20 15.80 778 25.02 +35.1CareTrust CTRE .82f 6.1 29 19.86 12.73 490 13.48 -19.6sCareDx h CDNA ... ... ...dd 10.43 .76 380 10.20 +39.0CareerEd CECO .30f 2.3 ...dd 14.33 8.10 474 13.27 +9.9CarlyleGp CG 1.41e 6.9 8 25.90 16.85 1646 20.50 -10.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 63 23.38 -7.8CaroFin s CARO .24 .6 20 42.42 29.67 60 39.55 +6.5CarolTrBk CART ... ... 30 10.00 6.90 10 8.05 -15.7Carrizo CRZO ... ... 14 26.66 11.10 2092 20.15 -5.3CarrolsRst TAST ... ... 15 14.25 9.90 210 10.50 -13.6CarverBc lf CARV ... ... 32 7.95 2.01 3 3.19 +9.7CasaSys n CASA ... ... ... 34.21 13.25 1580 23.97 +35.0CasellaW CWST ... ... ...dd 27.38 13.32 153 25.04 +8.8Caseys CASY 1.04 1.1 25 128.51 95.62 791 99.00 -11.6CassInfo CASS 1.04f 1.7 30 65.00 53.23 8 61.08 +4.9Catabasis n CATB ... ... ... 3.78 1.09 134 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 80 28.59 +109.6CatalystPh CPRX ... ... ...dd 4.51 1.64 515 2.86 -26.9Catasys n CATS ... ... ... 5.79 3.30 19 5.11 +36.3CathayGen CATY .96 2.3 19 45.59 34.00 510 41.03 -2.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 55 173.30 +13.6Cavium CAVM ... ... ...dd 92.66 56.96 789 75.13 -10.4CecoEnv CECE .30 6.3 ... 12.03 4.00 142 4.75 -7.4Celcuity n CELC ... ... ... 22.73 11.10 16 18.67 -1.5Celgene CELG ... ... 26 147.17 84.25 4347 86.90 -16.7Celgene rt CELGZ ... ... ... 1.61 .11 2 .28 -71.1CelldexTh CLDX ... ... ...dd 3.33 .65 3034 .79 -72.2CellectBio n APOP ... ... ... 13.50 6.12 12 6.68 -4.6CellectB 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 1.03 336 1.15 -16.1Cellectis n CLLS ... ... ...dd 38.85 21.25 174 28.86 -1.0CallularBio CBMG ... ... ...dd 22.75 5.05 39 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 171 2.41 -10.1CelsiusH n CELH ... ... ... 7.00 3.42 27 5.38 +2.5Celyad n CYAD ... ... ... 64.75 29.00 4 34.64 -19.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 25 2.80 +9.8Cemtrx pf CETXP .58t ... ... 7.62 4.48 2 5.39 +6.6CntRsDvA CDEV ... ... ... 22.14 14.10 1484 18.61 -6.0sCntrStBk CSFL .40f 1.3 ... 29.47 21.77 960 29.72 +15.5CEurMed CETV ... ... ...dd 5.20 3.75 160 4.10 -11.8CentrlFedl CFBK ... ... 35 2.75 1.85 1 2.42 -12.0CentGard lf CENT ... ... 22 43.30 29.08 114 36.74 -5.6CenGrdA lf CENTA ... ... ... 41.34 28.12 143 34.51 -8.5CntlVyCm CVCY .28 1.4 16 23.28 18.05 8 20.38 +1.0CentAl CENX ... ... 27 24.77 12.53 2379 16.48 -16.1CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.05 +1.0CentCas CNTY ... ... 28 9.85 6.28 123 7.80 -14.6CeragonN CRNT ... ... ... 3.65 1.64 191 2.66 +34.3Cerecor n CERC ... ... ...dd 5.74 .42 96 4.10 +28.1Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 4117 57.94 -14.0CerusCp CERS ... ... ...dd 5.85 1.93 612 5.40 +59.8CescaTh rs KOOL ... ... ... 6.44 1.36 29 1.49 -50.3Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 53 4.52 +16.5Changyou CYOU ... ... 7 30.35 18.35 438 19.90 -19.8Chantic rs BURG ... ... ... 6.89 1.81 24 3.44 +30.8CharlsCol h CTHR ... ... ...dd 1.60 .80 101 1.50 +11.1ChartInds GTLS ... ... 48 63.23 32.04 187 58.50 +24.8ChartCm n CHTR ... ... 89 408.83 250.10 2141 274.78 -18.2CharterFn CHFN .34f 1.4 23 24.00 15.81 107 23.81 +35.7ChkPoint CHKP ... ... 20 119.20 93.76 1485 96.94 -6.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 988 12.22 +17.0ChckPnt n CKPT ... ... ... 10.50 3.20 63 3.29 -15.2Cheesecake CAKE 1.16 2.2 17 67.14 38.34 802 52.12 +8.2ChefsWhs CHEF ... ... 58 25.93 11.85 161 24.50 +19.5Chembio CEMI ... ... ...dd 9.20 5.70 20 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 448 54.91 +2.7ChemoCntx CCXI ... ... 32 15.08 5.42 406 11.01 +85.0ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.77 -.7Cherokee h CHKE .20 28.0 ...dd 10.70 .62 62 .71 -62.4ChkSoup n CSSE ... ... ... 13.26 6.19 6 7.54 -16.2ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 513 124.30 -14.5Chimerix CMRX ... ... ...dd 5.99 4.17 108 4.76 +2.8ChAdvCns CADC ... ... ...dd 9.75 1.55 50 2.20 -48.8ChinAutLog CALI ... ... ... 8.77 1.50 51 2.68 -16.3ChinaAuto CAAS ... ... 6 5.90 4.04 8 4.27 -11.0ChinaBio CBPO ... ... 20 120.46 71.85 93 87.59 +11.2ChinCer rs CCCL ... ... ... 4.28 1.25 14 1.55 -35.1ChiCmCr h CCCR ... ... ... 4.00 .97 444 1.11 -19.9ChiCustR n CCRC ... ... ... 23.40 10.75 388 18.23 +6.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 42 1.80 -32.8ChinaHGS HGSH ... ... 2 4.48 1.18 18 1.30 +5.7ChinInfoT h CNIT ... ... ...dd 5.20 .65 85 1.65 +11.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 124 32.72 -22.0ChinaJJ h CJJD ... ... ...dd 1.86 1.17 5 1.31 +5.6ChinLend h CLDC .32e 15.2 ... 6.89 1.66 11 2.10 -32.4 ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 260 138.13 -4.4ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.00 -25.1ChiRecy rs CREG ... ... ... 9.39 .95 53 1.52 -45.7ChnaTcF rs CNTF ... ... ... 3.60 2.02 4 2.04 -21.2ChXDPlas CXDC ... ... 3 5.00 4.00 3 4.03 -12.5ChiCache lf CCIH ... ... ...dd 4.75 .72 87 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 272 2.65 +143.1ChipMOS IMOS 1.97e 14.0 17 21.99 13.49 179 14.07 -20.3ChromaDx n CDXC ... ... ... 7.24 2.86 202 3.81 -35.2ChrchllD CHDN 1.52f .6 32 285.70 162.25 80 274.80 +18.1ChuysHldg CHUY ... ... 27 32.10 18.00 183 28.50 +1.6CideraTh n CDTX ... ... ...dd 8.80 3.70 122 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 237 141.75 +18.2CinnFin CINF 2.12f 3.0 20 81.98 68.49 849 69.71 -7.0Cinedigm rs CIDM ... ... ... 3.00 1.11 8 1.62 +8.0Cintas CTAS 1.62f .9 32 178.34 119.54 354 170.86 +9.6Cirrus CRUS ... ... 13 71.97 34.78 2488 38.34 -26.1Cisco CSCO 1.32f 3.0 23 46.16 30.36 22495 43.86 +14.5CitiTrends CTRN .32 1.1 29 32.49 17.34 107 29.74 +12.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 8 2.62 -31.1Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 22 24.32 +1.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 13.80 +2.2CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.15 -4.1sCitrixSy s CTXS ... ... 29 104.88 73.34 2446 104.41 +18.6CtyHld CHCO 1.84f 2.5 20 75.85 58.80 50 72.60 +7.6CivistaBcsh CIVB .28 1.2 17 24.69 18.82 169 23.00 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 131 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 1801 1.79 -11.8ClearOne CLRO .28 4.7 ...dd 11.25 5.90 9 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.59 +2.6ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 28 15.30 11.00 41 12.60 +2.9ClearsBio n CLSD ... ... ...dd 15.06 5.30 274 12.49 +78.4ClearSign CLIR ... ... ...dd 4.70 1.65 71 1.83 -49.3ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 23 16.82 -11.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9ClovisOnc CLVS ... ... ...dd 99.45 42.20 701 45.05 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 12 1.92 -27.3CoBizFncl COBZ .40f 2.0 32 22.01 15.39 189 20.30 +1.6CoStar CSGP ... ... 84 392.07 238.91 145 368.30 +24.0CoastwayB CWAY ... ... 74 27.60 19.30 7 27.20 +28.3CocaBtl COKE 1.00 .6 28 249.54 160.00 29 164.45 -23.6CocrystP n COCP ... ... ... 6.45 1.75 75 1.90 -58.7CodaOct n CODA ... ... ... 6.56 3.28 4 4.15 -13.0Codexis CDXS ... ... ...dd 13.60 3.95 230 11.55 +38.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 7 29.13 +5.8CoffeeH JVA ... ... ...dd 4.99 3.65 16 4.13 -3.0CogentC CCOI 2.00f 4.1 ...cc 54.85 35.75 558 48.65 +7.4Cognex s CGNX .18 .4 33 72.99 39.90 3155 45.06 -26.3CognizTch CTSH .80f 1.0 25 85.10 60.16 3100 81.38 +14.6CohBar n CWBR ... ... ... 6.97 4.44 33 4.95 -.4Coherent COHR ... ... 25 329.00 157.47 1227 172.88 -38.7CoherusBio CHRS ... ... ...dd 24.70 8.05 483 12.70 +44.3Cohu COHU .24 1.1 54 26.17 15.55 195 21.98 +.1CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.5 14 30.82 14.23 49 15.56 -45.7Collegium n COLL ... ... ...dd 29.90 7.37 273 24.45 +32.4Colliers CIGI .10 .1 25 73.80 46.60 151 72.70 +20.5ColonyBk CBAN .20f 1.2 16 19.50 11.10 30 16.65 +14.0ColBnkg COLB 1.04f 2.5 21 48.06 35.67 472 41.17 -5.2ColumFn n CLBK ... ... ... 15.83 15.30 568 15.55 +.8ColuSprtw COLM .88 1.1 28 87.97 51.56 252 82.22 +14.4Colmbus CMCO .20f .6 95 44.55 23.19 136 35.24 -11.9tComcast s CMCSA .76f 2.4 15 44.00 31.21 18797 31.30 -21.5CommScpe COMM ... ... 29 42.75 26.29 4516 28.40 -24.9CmcBMO CBSH .94f 1.5 20 65.13 49.43 494 63.60 +13.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 138 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 460 22.69 +10.2CmclVehcl CVGI ... ... ...dd 13.90 5.55 312 6.87 -35.7CommSys JCS .16 4.3 ...dd 4.89 3.18 4 3.69 +3.7CmtyBkTr ESXB ... ... 22 9.35 7.65 26 8.75 +7.4CmtyFinCp TCFC .40 1.1 17 40.69 32.06 6 36.20 -5.5CommuFt n CFBI ... ... ... 15.00 10.95 4 11.35 -2.2CmtyHlt rt CYHHZ ... ... ... .05 .01 145 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 44 48.25 +2.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 19 11.75 +10.3CommVlt CVLT ... ... ... 71.45 48.35 637 67.55 +28.7Compugn CGEN ... ... ...dd 5.40 2.25 299 3.45 +38.0CmptrPr CPSI .40 1.3 49 36.15 26.35 87 30.10 +.2CmpTask CTG .24 3.2 ... 9.62 4.90 30 7.59 +48.8CmstkH rs CHCI ... ... ... 3.90 1.20 26 2.33 +37.1Comtech CMTL .40 1.3 29 32.94 13.75 147 30.10 +36.1ConatusPh CNAT ... ... ...dd 9.20 3.22 570 3.68 -20.3ConcertPh CNCE ... ... ...dd 30.71 11.88 159 18.37 -29.0tConcrdInt g CXRX .30 94.0 1 2.10 .45 1045 .32 -51.4Conformis n CFMS ... ... ...dd 5.98 1.15 565 1.35 -43.3ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9Conmed CNMD .80 1.2 23 67.39 47.41 312 65.57 +28.6Conns CONN ... ... ...cc 37.80 15.10 414 25.25 -29.0ConnectOne CNOB .30 1.2 23 31.40 21.04 212 25.90 +.6ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 61 68.21 +18.8ConsolCom CNSL 1.55 13.4 ... 24.06 10.31 626 11.61 -4.8ConsolWtr CWCO .34 2.4 37 15.35 11.10 30 14.05 +12.3ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.93 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.61 +4.2ConstAl rt CNACR ... ... ... .95 .25 1 .34 +9.7ConsuPtf CPSS ... ... 5 4.94 3.27 22 3.42 -17.6ContraFect CFRX ... ... ... 2.31 .80 66 1.57 +55.4ContraVir CTRV ... ... ...dd .84 .21 347 .24 -32.2Control4 CTRL ... ... 35 35.99 16.32 239 21.23 -28.7ConvrgOn n CVON ... ... ... 10.83 8.01 65 8.74 -12.4ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1080 51.80 +19.9CorbusPhm CRBP ... ... ...dd 9.96 5.30 336 6.30 -11.3Corcept CORT ... ... 19 25.96 9.00 656 17.34 -4.0CoreMrk s CORE .40 2.0 23 38.37 19.53 583 20.51 -35.1Corium CORI ... ... ...dd 13.93 4.04 118 9.80 +2.0CorOnDem CSOD ... ... ...dd 46.19 33.24 471 44.64 +26.4Corvel CRVL ... ... 28 61.20 44.35 21 50.35 -4.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 40 9.69 -6.5Costco COST 2.28f 1.2 30 199.88 150.00 2497 194.00 +4.2CountrP rs CPAH ... ... ...dd 7.30 1.75 87 2.60 -19.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 2 27.95 -6.1CoupaSft n COUP ... ... ... 50.90 27.33 465 47.09 +50.8Covenant CVTI ... ... 31 33.36 15.86 186 28.11 -2.2CowenInc s COWN ... ... 42 18.25 11.63 276 15.53 +13.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 57 25.19 -2.0CrackerB CBRL 4.80 2.9 20 179.12 141.75 335 164.14 +3.3CraftBrew BREW ... ... 38 20.40 13.35 51 18.85 -1.8sCray Inc CRAY ... ... 75 26.65 16.50 2246 27.80 +14.9CreditAcc CACC ... ... 16 377.82 201.89 129 329.75 +1.9CSVixMd rs TVIZ ... ... ...q 20.51 7.93 14 10.99 +22.5CSVixSh rs TVIX ... ... ...q 34.45 4.66 45639 6.88 +24.2CSVixST rs VIIX ... ... ...q 27.21 10.84 66 17.17 +45.8CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 28 7.58 -4.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 17 8.96 -.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 718 25.17 +6.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 144 43.55 -.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 1622 10.76 -3.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 148 69.05 -22.1CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 7295 9.80 -15.6Cree Inc CREE ... ... ...dd 45.43 20.50 1395 39.37 +6.0Cresud CRESY .45e 2.3 ... 23.69 17.31 97 19.62 -11.2Criteo SA CRTO ... ... 23 56.00 21.00 1718 26.48 +1.7Crocs CROX ... ... ...dd 17.43 5.93 917 15.99 +26.5CronosGp n CRON ... ... ... 10.39 5.12 2923 5.81 -23.8CrssCtryHl CCRN ... ... 29 14.65 9.07 409 12.61 -1.2CrownCfts CRWS .32 5.5 12 8.05 5.40 10 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 333 7.78 -9.4Ctrip.com s CTRP ... ... 26 60.65 40.13 1939 41.34 -6.3CueBioph n CUE ... ... ... 17.99 10.30 27 11.49 -1.2CumbldPh CPIX ... ... ...dd 7.96 5.39 14 6.55 -10.9Curis CRIS ... ... ...dd 2.48 .47 1063 .56 -19.6Cutera CUTR ... ... 66 55.00 18.50 120 51.70 +14.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 15 4.15 +6.2CybrOpt CYBE ... ... 82 25.69 11.35 39 15.50 +3.3sCyberArk CYBR ... ... 73 55.63 39.34 424 55.58 +34.3Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 72 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 3.18 408 12.18 +32.4CypSemi CY .44 2.9 25 18.87 12.50 6400 14.95 -1.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.90 +16.0CyrusOne CONE 1.84f 3.3 ...dd 65.73 43.49 1674 54.94 -7.7CytRx rs CYTR ... ... ... 5.99 1.43 166 1.79 +5.9Cytokinetic CYTK ... ... ...dd 16.70 6.75 248 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 13.00 164 26.51 +25.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 561 .26 -12.6Cytosorbnt CTSO ... ... ... 8.35 3.30 206 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 635 22.29 -9.4DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 31 6.05 2.60 53 2.80 -21.1DLH Hldgs DLHC ... ... 68 6.83 4.10 1 6.09 -1.1DMC Globl BOOM .08 .2 ...dd 40.50 12.40 276 38.90 +55.3DNB Fncl DNBF .28 .8 15 37.15 30.00 6 35.40 +5.0DSP Gp DSPG ... ... ...dd 13.95 10.80 36 12.00 -4.0DXP Ent DXPE ... ... 40 43.21 24.86 112 36.75 +24.3DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.78 +1.1Daktronics DAKT .28 3.1 40 10.86 8.54 93 9.10 -.3DareBio rs DARE ... ... ... 12.40 .74 1118 1.07 -50.6DarioHlth DRIO ... ... ... 3.64 1.32 51 1.84 +14.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 15 11.19 +20.8Daseke n DSKE ... ... ... 14.52 8.16 577 8.66 -39.4Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 4.72 247 6.90 -42.7Datawatch DWCH ... ... ...dd 12.65 7.40 146 9.00 -5.3DaveBuster PLAY ... ... 15 73.48 37.85 851 42.08 -23.7DavidsT g n DTEA ... ... ...dd 6.75 3.20 28 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.49 6 23.73 -.9DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.54 +.6DavSelW n DWLD ... ... ... 28.88 21.57 11 26.12 -.5sDawsonGeo DWSN ... ... ...dd 7.50 3.70 77 6.99 +40.6Deciphera n DCPH ... ... ... 29.98 15.15 148 25.23 +11.3DelFriscos DFRG ... ... ...dd 18.85 11.70 61 16.25 +6.6DelTaco TACO ... ... 9 15.99 10.15 656 10.98 -9.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 96 .95 -13.3DeltaTch h DELT ... ... ... 4.70 .91 31 1.07 +1.0DenaliTh n DNLI ... ... ... 25.79 14.72 57 18.68 +19.4Dennys DENN ... ... 27 17.75 10.87 1259 14.99 +13.2Dentsply XRAY .35 .7 ...dd 68.98 48.25 2318 50.59 -23.2Depomed DEPO ... ... ...dd 12.30 4.31 1411 6.28 -22.0Dermira DERM ... ... ...dd 34.45 6.98 493 9.38 -66.3DescSys DSGX ... ... 87 31.23 22.65 39 29.65 +4.4DestMatrn DEST .80 27.2 ...dd 4.98 1.02 52 2.94 -1.0Dest XL DXLG ... ... ...dd 2.75 1.46 104 1.55 -29.5Deswell DSWL .28 9.3 ...dd 3.64 1.85 2 3.03 +11.3Determine DTRM ... ... ...dd 3.93 1.23 3 1.49 -17.4DexCom DXCM ... ... ...dd 81.91 42.62 1281 74.31 +29.5DiamHill DHIL 7.00e ... 13 219.90 187.63 12 193.00 -6.6DiambkEn FANG ... ... 26 134.60 82.77 1567 128.92 +2.1DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 111 1.49 -63.3DicernaPh DRNA ... ... ...dd 15.00 2.69 637 13.69 +51.6DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.06 +11.6DiffusP hn DFFN ... ... ...dd 3.93 .50 86 .56 -52.5DigiIntl DGII ... ... 42 12.53 8.50 49 11.70 +22.5Digimarc DMRC ... ... ...dd 41.75 22.85 66 27.60 -23.7Digirad DRAD .22 13.8 ...dd 4.75 1.25 104 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 633 1.73 -3.4DimeCBc DCOM .56 2.9 19 22.65 17.75 271 19.60 -6.4Diodes DIOD ... ... 48 35.36 22.44 182 29.08 +1.4DiscIncA DISCA ... ... 12 29.00 15.99 7725 23.58 +5.4DiscIncB DISCB ... ... 17 48.85 19.25 1 33.00 +33.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 45

DiscIncC DISCK ... ... 11 28.09 14.99 4782 22.28 +5.2DishNetw h DISH ... ... 16 66.50 32.87 2503 33.33 -30.2Diversicre DVCR .22 3.0 19 12.25 6.45 1 7.24 -27.7DivrsRest SAUC ... ... 2 4.12 1.15 6 1.36 -15.0DixieGrp DXYN ... ... ...dd 5.21 2.60 33 3.20 -16.9DocuSign n DOCU ... ... ... 40.89 37.00 1251 39.32 -1.0DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -34.0DollarTree DLTR ... ... 13 116.65 65.63 1472 96.21 -10.3DolphnEnt n DLPN ... ... ... 5.77 2.47 59 3.40 -5.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 35 14.03 -18.9DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.9 19 18.70 13.90 33 17.95 +18.1Dorman DORM ... ... 21 88.50 56.36 301 64.67 +5.8DovaPh n DOVA ... ... ... 37.00 16.98 162 28.09 -2.5DragVic n LYL ... ... ... 14.99 3.09 17 3.92 -10.1DrprOkw n DOTA ... ... ... 9.90 9.71 6 9.89 +1.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 101 .62 +24.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.76 +2.1DropCar rs DCAR ... ... ... 13.52 1.57 348 1.75 -57.1Dropbox n DBX ... ... ... 34.83 27.75 1574 31.01 +8.9DryShips s DRYS .15e ... 1 320.95 .98 368 3.50 -.8DuluthH n DLTH ... ... 23 22.49 15.13 120 17.32 -3.0Dunkin DNKN 1.39 2.2 26 68.45 50.89 1171 62.02 -3.8DurectCp DRRX ... ... ...dd 2.55 .75 517 2.03 +120.2Dynasil DYSL ... ... 8 2.06 1.09 4 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 1264 16.75 -10.4E -:sE-Trade ETFC ... ... 24 61.92 33.06 2732 60.87 +22.8eBay s EBAY ... ... 25 46.99 32.99 11026 37.18 -1.5eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 69 26.20 -2.7EDAP TMS EDAP ... ... ... 3.85 2.07 44 2.42 -15.7eHealth EHTH ... ... ...dd 28.59 13.61 119 18.59 +7.0EMC Inc s EMCI .88f 3.4 14 32.19 25.70 16 26.04 -9.2ENDRA n NDRA ... ... ... 5.88 2.15 1 2.55 -47.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 12 .83 -4.1ESSA Bcp ESSA .36 2.4 22 16.80 14.16 19 14.75 -5.9EtfLonCanc CNCR ... ... ... 32.32 21.09 48 26.68 +12.2EtfAlpSmC 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 26.26 -3.6EV Engy EVEP ... ... ...dd 1.52 .13 703 .13 -74.9EXFO g EXFO ... ... ...dd 5.40 3.63 9 3.75 -13.8EagleBncp EGBN ... ... 18 69.80 46.20 103 59.95 +3.5EagBcMT EBMT .36 1.8 16 21.95 17.35 10 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 192 5.09 +13.6EaglFnB n EFBI .22p ... ... 19.57 14.50 15.56 -3.8EaglePhm EGRX ... ... 16 97.15 45.05 105 52.47 -1.8EstWstBcp EWBC .80 1.2 20 69.25 52.86 808 67.61 +11.1EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.50 24.00 13 29.20 +11.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 9 7.05 +74.9EV 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 52.40 177 78.50 -.9Echelon rs ELON ... ... ...dd 7.20 4.09 6 4.27 -22.9EchoGLog ECHO ... ... 62 32.95 13.00 393 26.05 -7.0EchoStar SATS ... ... 13 62.50 51.70 186 52.26 -12.8Eco-StimE ESES ... ... ...dd 1.97 .86 9 .99 -21.4EcologyEn EEI .40 3.1 ...dd 13.45 10.25 14 12.75 +21.4EdgeTher n EDGE ... ... ...dd 17.77 .95 1158 1.03 -89.0Edgewater EDGW ... ... ...dd 7.52 5.19 15 5.74 -8.0EditasM n EDIT ... ... ...dd 45.02 13.12 666 32.68 +6.3EducDevel EDUC .36 1.5 42 27.93 6.90 9 24.75 +30.6eGain EGAN ... ... ...dd 9.50 1.45 149 8.80 +67.6EgaletCp EGLT ... ... ...dd 3.83 .55 809 .73 -27.0EigerBio rs EIGR ... ... ...dd 16.20 6.10 74 8.65 -38.08Point3E n CAFD 1.12 9.3 13 15.92 11.69 146 12.04 -20.8EksoBio n EKSO ... ... ...dd 4.77 .99 167 1.78 -16.4ElPolLoc h LOCO ... ... 44 14.85 9.05 238 9.80 -1.0ElbitIm rs EMITF ... ... ... 3.55 2.12 6 2.54 -10.6ElbitSys ESLT 1.76 1.5 19 153.13 113.59 47 114.00 -14.5EldorRsts ERI ... ... 52 43.15 18.05 868 40.40 +21.9ElectSci ESIO ... ... 31 27.72 6.73 512 18.62 -13.1ElectroSen ELSE ... ... 13 5.24 2.96 4 4.13 +2.0ElectArts EA ... ... 26 131.13 93.62 2400 118.94 +13.2EFII lf EFII ... ... ... 50.98 25.28 1397 30.86 +4.5ElectrAc n ELEC ... ... ... 10.46 9.93 0 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.92 .62 12586 3.22 +297.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 6 20.50 +.2sEloxxPh n ELOX ... ... ... 13.60 11.11 244 13.45 +18.0EltekLtd rs ELTK ... ... ... 8.95 2.65 44 3.78 -7.4EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.50 +7.1Emcore EMKR 1.50e ... 21 12.20 4.40 163 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 4 4.65 +32.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 42 19.25 -28.7sEnantaPh ENTA ... ... ...cc 95.91 29.46 143 96.82 +65.0EncoreCap ECPG ... ... 13 52.00 32.21 119 44.45 +5.6EncorW WIRE .08 .2 15 58.70 37.30 593 48.50 -.3Endo Intl ENDP ... ... ...dd 14.15 5.27 4547 5.65 -27.1Endocyte ECYT ... ... ...dd 11.54 1.17 1573 10.34 +141.6Endologix ELGX ... ... ...dd 7.66 3.75 507 4.36 -18.5EndurIntl EIGI ... ... ...dd 9.50 6.95 2142 8.35 -.6Energous WATT ... ... ...dd 33.50 6.91 839 18.14 -6.7EngyFocus EFOI ... ... ...dd 3.52 1.51 12 2.36 -3.7EnrgyRec ERII ... ... ...cc 11.30 6.13 290 8.01 -8.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1274 6.30 +9.8Enphase ENPH ... ... ...dd 5.58 .65 3267 4.63 +92.1EnsignGp s ENSG .18 .6 34 29.24 18.00 273 28.64 +29.0EnstarGp ESGR ... ... 13 237.30 180.50 22 210.00 +4.6EntegraFn ENFC ... ... 24 30.70 22.00 6 28.90 -1.2Entegris ENTG .28 .9 28 38.25 21.78 599 32.80 +7.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.61 +7.5sEntFinSv EFSC .44 .9 18 51.50 36.65 118 51.30 +13.6Epizyme EPZM ... ... ...dd 21.40 9.30 265 13.80 +10.0ePlus s PLUS ... ... 21 97.75 67.65 77 82.25 +9.4Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1047 424.09 -6.4EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.45 -4.1EqtyBcsh n EQBK ... ... 25 40.94 29.13 47 38.78 +9.5Ericsson ERIC .13e 1.7 ... 7.93 5.52 4938 7.44 +11.4ErieInd ERIE 3.36 3.0 27 129.73 106.63 46 112.91 -7.3ErytechP n ERYP ... ... ... 30.56 17.50 0 20.31 -7.8Escalade ESCA .50 3.7 14 14.40 11.31 11 13.35 +8.5Esperion ESPR ... ... ...dd 82.68 30.95 14587 45.75 -30.5EsqFnHld n ESQ ... ... ... 25.92 14.51 9 24.50 +24.1EssaPh gs EPIX ... ... ... 51.00 2.00 98 4.06 -7.3Essendant ESND .56 6.2 ...dd 18.30 7.20 1098 9.00 -2.9EstreAm n ESTR ... ... ... 12.50 8.39 14 11.96 +38.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 45 30.95 9.90 1951 30.77 +50.5EuroTech CLWT ... ... ... 5.65 2.00 109 2.25 -32.0Euronet EEFT ... ... 18 101.07 70.67 586 78.30 -7.1Euroseas rs ESEA ... ... ... 2.73 1.13 46 2.03 +19.2Ever-Glory EVK ... ... 8 3.90 1.96 24 3.65 +55.3Everbrdg n EVBG ... ... ...dd 39.12 21.56 233 37.80 +27.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 114 6.92 -7.7EvineLive EVLV ... ... ... 1.62 .76 807 1.20 -14.3EvofemBio EVFM ... ... ...dd 12.56 .30 16 6.95 +256.4Evogene EVGN ... ... ...dd 5.75 2.66 3 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 33 2.45 +8.4Evolus n EOLS ... ... ... 12.97 6.75 52 7.41 -35.6EvolvgSys EVOL .44 11.9 10 5.85 3.60 0 3.70 -21.3ExOne XONE ... ... ...dd 14.43 6.72 83 6.97 -17.0ExactSci h EXAS ... ... ...dd 63.60 29.45 1462 49.86 -5.1ExTrRobo ROBO .07e .2 ...q 46.20 33.14 311 39.93 -3.4ExelaTch n XELA ... ... ... 10.00 4.37 44 4.50 -12.6Exelixis EXEL ... ... 42 32.50 18.03 3565 20.62 -32.2ExlSvcHld EXLS ... ... 39 64.34 46.56 134 53.79 -10.9Expedia EXPE 1.20 1.0 52 161.00 98.52 1262 114.43 -4.5ExpdIntl EXPD .84 1.3 23 67.63 51.96 1364 63.00 -2.6sExponent s EXPO 1.04 1.2 52 87.53 56.95 61 86.80 +22.1ExpScripts ESRX ... ... 10 85.07 55.80 3251 74.05 -.8ExtrOilGs n XOG ... ... ... 17.15 10.28 1252 14.28 -.2ExtrmNet EXTR ... ... ...dd 15.55 7.47 880 10.80 -13.7sEyePtPh EYPT ... ... ...dd 2.75 .93 2020 2.70 +150.0EyegatePh EYEG ... ... ... 2.43 .29 1011 .49 -54.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 5 8.75 -11.8Ezcorp EZPW ... ... 20 14.30 7.55 768 13.95 +14.3F -:sF5 Netwks FFIV ... ... 22 164.88 114.63 921 165.72 +26.3FAT Br n FAT .12p ... ... 13.99 5.54 6 5.61 -37.1FC GlbRlty FCRE ... ... ... 1.68 .65 687 1.10 +20.9FFBW n FFBW ... ... ... 12.50 10.30 4 11.15 +1.2FLIR Sys FLIR .64 1.2 32 54.82 33.95 1161 53.86 +15.5FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 7 36.50 FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.35 +1.1FRP Hldgs FRPH ... ... 19 59.95 39.38 36 57.70 +30.4FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 56.92 +4.3FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.50 +3.0FTD Cos FTD ... ... ...dd 20.73 3.46 224 6.30 -12.4Facebook FB ... ... 33 195.32 144.42 29811 176.07 -.2FDaves DAVE ... ... ...dd 9.65 3.38 34 8.40 +28.2Fanhua FANH .52e 1.9 47 33.81 7.31 94 27.79 +28.5tFarmerBrs FARM ... ... ...dd 35.75 27.60 107 27.50 -14.5FarmMer s FMAO .52 1.2 25 46.00 24.00 4 45.00 +10.3FarmCB FFKT .50 1.0 21 51.20 32.60 41 50.60 +31.4FarmersNB FMNB .28f 1.8 18 15.95 12.80 40 15.15 +2.7FaroTech FARO ... ... ...dd 65.35 32.00 125 50.90 +8.3Fastenal FAST 1.48 3.0 24 58.74 39.79 2647 49.16 -10.1FateThera FATE ... ... ...dd 14.45 2.52 439 9.78 +60.1Fauquier FBSS .48 2.3 42 22.25 17.24 5 21.20 -3.2FedlStAc n FSAC ... ... ... 9.84 9.65 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.32 +.6sFedNatHld FNHC .32 1.9 22 17.50 9.78 42 17.27 +4.2FenncPhr n FENC ... ... ... 14.99 7.55 95 12.57 +25.4Ferrogl n GSM .16 1.4 ... 17.61 8.54 296 11.36 -29.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 56 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 304 47.15 -.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.00 +21.1FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 28 278.42 +2.7FidelSo LION .48 2.1 15 24.96 20.28 99 22.94 +5.2FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 76 13.06 -14.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.78 +3.1FiestaRst FRGI ... ... ...dd 25.30 15.50 158 21.00 +10.5FifthThird FITB .64 2.0 10 34.57 23.20 7072 32.75 +7.9FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 21 28.40 -.451job JOBS ... ... ...cc 93.16 39.85 229 85.36 +40.3FinTcII n FNTE ... ... ... 11.76 9.70 1 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 2306 44.50 +46.9FnclInst FISI .96f 3.0 16 34.45 25.65 70 31.50 +1.3Finisar FNSR ... ... 13 28.99 14.25 2677 16.30 -19.9FinLine FINL .46 3.4 30 16.38 6.90 1323 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 121 2.97 +37.5FireEye FEYE ... ... ...dd 19.36 12.04 7201 18.55 +30.6FstBcpME FNLC .96 3.4 16 32.33 25.00 12 28.08 +3.1FtBcpNC FBNC .40f 1.0 22 41.76 27.50 66 38.31 +8.5FstBcMiss FBMS .20f .6 20 35.10 26.05 56 32.65 -4.5FstBkNJ FRBA .12 .8 32 14.95 11.15 14 14.35 +3.6FstBusey rs BUSE .80f 2.7 20 32.88 27.33 121 29.85 -.3FBusnFn s FBIZ .56 2.2 19 26.95 20.57 26 26.01 +17.6FrstCap FCAP .92f 2.5 18 43.02 29.81 0 37.40 +1.8FtChoBc n FCBP ... ... ... 6 27.75 FCtzBA FCNCA 1.40 .3 22 463.44 323.74 29 432.36 +7.3FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.52 +9.7FCmtyCp FCCO .40 1.7 23 24.87 18.50 19 22.95 +1.5FtConnBcp FBNK .64f 2.6 19 28.50 23.25 29 25.00 -4.41stCnstBn FCCY .24 1.1 18 22.53 16.15 12 21.70 +18.6FstDeFn FDEF 1.20 2.0 16 62.42 47.01 31 60.98 +17.3FFnclOH FFBC .76 2.4 20 31.85 22.80 442 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 26 51.05 37.31 156 50.55 +12.2FstFnIN THFF 1.02f 2.4 18 52.35 39.55 11 42.85 -5.5FstFnNwst FFNW .32f 1.9 19 17.91 13.13 21 16.92 +9.1 FstFound s FFWM ... ... 22 19.84 15.06 191 18.49 -.3FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 18 26.77 +7.1FsHawaii n FHB .96 3.4 ... 32.36 26.30 1025 28.00 -4.0FIntntBcp INBK .24 .7 14 42.40 25.48 24 34.30 -10.1FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 205 40.85 +2.0FstMerch FRME .72 1.7 19 45.42 37.09 108 43.48 +3.4FstMidIll FMBH .68a 1.8 16 42.03 31.05 17 37.52 -2.6FMidBc FMBI .44f 1.8 19 26.55 20.50 554 24.56 +2.3FstNwBc n FNWB ... ... 46 18.35 15.04 11 16.38 +.5FstSavFin FSFG .60f .8 18 80.01 49.31 1 71.30 +25.0FstSolar FSLR ... ... 41 81.72 29.23 2038 68.02 +.71stSource SRCE .96f 1.8 20 54.65 44.33 45 52.82 +6.8FTNDXTc QTEC .58e .8 ...q 83.42 61.25 193 75.05 +4.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.40 +.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 5 35.10 -1.7FT Europe FEP .65e 1.6 ...q 42.49 33.92 112 40.18 +2.9FT LatAm FLN 2.01e 9.5 ...q 23.27 17.73 35 21.07 +3.2FT Brazil FBZ 1.62e 10.4 ...q 18.24 12.96 0 15.52 FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.80 +3.7FT Japan FJP .77e 1.3 ...q 63.38 51.01 15 58.09 -3.0FT SKorea FKO .59e 2.0 ...q 32.08 24.27 0 28.94 -2.0FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 148 62.37 FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 188 28.05 +.5FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 3 51.33 +.3FT Canada FCAN .29e 1.1 ...q 27.35 22.06 1 25.95 -2.2FT UK FKU 1.57e 3.8 ...q 42.89 35.33 4 40.90 +2.6FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 3 51.93 -1.5FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 10 42.05 -.9FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 146 41.47 -4.3FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 4 44.69 +.7FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 7 45.61 +3.9FstT BICK BICK .34e 1.1 ...q 33.60 24.47 2 29.70 -1.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 6 21.54 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 12 49.15 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.48 -3.0FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 88 18.07 -4.9FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 33 35.33 +.4FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 259 51.22 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 0 17.98 -3.5FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 8 22.04 -5.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 49.00 -4.2FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.79 -5.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 829 60.01 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 26.22 102 29.46 -1.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 90 29.12 +1.6FT DWF5 FV .18e .6 ...q 31.03 24.02 164 28.50 +3.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 25.22 -8.0sFT AI Rob n ROBT .07p ... ... 29.14 28.50 4 29.00 +.9FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 21.01 -3.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.36 -.7FT MdCap RNMC .19e ... ... 22.75 19.19 21.14 -2.6FT LgCap RNLC .18e ... ... 23.11 19.67 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 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 24.34 -4.6FTNsSem ef FTXL .14e .5 ... 36.21 24.11 10 30.78 +1.6FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.41 -4.6sFTNsOil ef FTXN .37e 1.6 ... 23.12 16.85 44 23.16 +9.6tFTNaFood ef FTXG .32e 1.7 ... 21.28 19.34 0 19.21 -7.6FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 102 29.61 +.9FTDorW n FVC .17e .6 ... 28.96 22.19 52 26.55 +3.4FT DWInt IFV .32e 1.5 ...q 24.24 18.83 147 22.06 -.9FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 9 40.91 -3.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.09 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 2 59.71 -1.4FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 24 64.12 +.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.26 6 71.66 +1.7FT RivEur RFEU .95e 1.4 ... 70.58 59.65 3 65.99 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.06 -2.9FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 86 49.65 -2.7FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 47.62 -2.0FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 23 19.34 -4.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 32.91 -.6FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.23 -1.8FTCloudC SKYY .13e .3 ...q 52.10 38.44 244 50.48 +10.0FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.88 1 41.01 -2.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.90 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 0 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 26.61 20.59 213 25.95 +12.2FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 2 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 226 48.17 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 69 47.46 -2.3FT GlbCmd FTGC .26e ... ...q 21.49 18.97 276 21.25 +2.6FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 16 52.42 -2.1FTNDXEq QQEW .27e .5 ...q 63.55 51.97 23 58.11 +.3FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 28 54.40 +3.8FTSmartph FONE .86e 1.7 ...q 55.89 46.89 23 50.03 -4.2FstUSBcsh FUSB .08 .7 35 14.38 10.38 6 11.61 -9.3FstUtdCp FUNC .36f 1.9 21 20.25 13.90 5 19.25 +10.6First LI s FLIC .60 2.4 10 33.50 23.30 37 25.28 -11.3FsthdTech SVVC ... ... ...q 12.74 7.29 16 11.19 +24.9FstSvc n FSV .54f .8 37 74.49 57.17 40 69.99 +.1Fiserv s FISV ... ... 33 74.46 58.67 3531 69.03 +5.3FiveBelow FIVE ... ... ...cc 78.28 44.30 1065 70.90 +6.9FivePrime FPRX ... ... ...dd 48.87 15.66 298 17.09 -22.0FiveStar FVE ... ... ...dd 2.10 1.05 23 1.25 -16.7sFive9 FIVN ... ... ...dd 32.47 17.95 1681 32.44 +30.4Flex Ltd FLEX ... ... 14 19.71 12.93 8814 13.70 -23.8FlexPhm n FLKS ... ... ...dd 8.98 2.68 232 4.42 +26.6FlxGlbImp ESGG ... ... ... 101.95 84.57 2 94.44 -.6FlxUS Imp ESG ... ... ... 70.00 56.06 1 62.71 -1.4FlxRAstAlo ASET ... ... ... 29.37 26.68 3 27.97 -2.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.33 FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 49.97 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 48.76 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 12 4.27 +12.4FlexionTh FLXN ... ... ... 32.25 16.51 359 25.66 +2.5Flexstl FLXS .88 2.3 ... 57.79 34.74 13 37.68 -19.5Fluent Inc FLNT ... ... ... 6.95 2.20 139 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 142 5.88 -.2FlushFn FFIC .80f 3.1 19 31.45 24.59 88 25.76 -6.3Foamix FOMX ... ... ... 7.45 4.11 76 4.95 -17.6Fonar FONR ... ... 10 33.90 18.80 25 29.40 +20.7ForeScTc n FSCT ... ... ... 37.81 21.56 1033 32.30 +1.3ForshtAut n FRSX ... ... ... 11.70 2.44 6 3.11 -22.8FormFac FORM ... ... 20 18.65 11.00 1107 11.90 -24.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 1 33.00 -18.6ForrestR FORR .80 2.0 52 47.75 36.95 28 40.85 -7.6Forterra n FRTA ... ... 42 20.47 3.02 619 7.17 -35.4Fortinet FTNT ... ... ...cc 57.98 35.44 1347 55.94 +28.0FortressBio FBIO ... ... ...dd 5.54 3.14 80 3.88 -2.8FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 22.90 +.7ForwrdA FWRD .60 1.1 24 64.80 49.23 379 53.95 -6.1Forward h FORD ... ... 24 4.45 1.02 14 1.41 +14.6tForwdPh FWP 23.12e ... ... 9.70 1.83 4300 1.93 -47.6Fossil Grp FOSL ... ... ...dd 18.44 5.50 1478 15.14 +94.9Foster FSTR .16 .7 ...dd 30.30 14.05 32 22.95 -15.5FndtnMed FMI ... ... ...dd 87.10 31.70 293 72.90 +6.9FoxFactory FOXF ... ... 33 46.80 29.80 234 35.90 -7.6Francesca FRAN ... ... 11 16.09 4.51 431 4.90 -33.0FrankElec FELE .48f 1.1 26 47.20 36.00 129 43.15 -6.0tFredsInc FRED .24 12.3 ...dd 16.27 2.04 2872 1.95 -51.9FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 100 13.49 -21.0FreqElec FEIM ... ... ...dd 10.76 7.53 1 8.85 -5.4sFreshpet FRPT ... ... ...dd 20.90 11.25 293 20.25 +6.9Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 69.0 ... 27.34 7.68 1306 16.12 +85.1Frontr rs FTR 2.40 23.1 ... 29.10 6.08 12416 10.38 +53.6FuelTech FTEK ... ... ...dd 1.83 .71 31 1.34 +19.6FuelCell rs FCEL ... ... ...dd 2.49 .80 311 1.91 +12.4FulgentG n FLGT ... ... ... 10.83 2.73 2 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 2.85 0 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 50 3.32 -14.7FultonFncl FULT .48f 2.8 17 19.90 16.45 669 17.15 -4.2Funko n FNKO ... ... 47 9.90 5.81 113 9.02 +35.6FusionTel FSNN ... ... ...dd 4.42 1.11 211 2.88 -23.2FutFintch lf FTFT ... ... ... 8.00 1.30 54 2.05 -50.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.28 +11.6G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.95 -3.3G1Thera n GTHX ... ... ... 42.78 12.04 331 40.18 +102.5GCI Lb A n GLIBA ... ... ... 55.47 43.46 465 43.70 -20.2GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 36 23.93 +5.2GDS Hld n GDS .46p ... ... 31.77 6.90 337 28.57 +26.8GSE Sy GVP ... ... 14 3.75 2.35 44 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 38 7.37 -7.4GSV Cap GSVC ... ... 6 9.39 3.83 131 6.77 +24.2GTY Tch n GTYH ... ... ... 10.49 9.75 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.10 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 615 36.52 -1.0GTx Inc rs GTXI ... ... ...dd 23.40 2.73 99 17.20 +35.3GW Pharm GWPH ... ... ...dd 143.37 92.65 435 137.59 +4.2GWG Hldgs GWGH ... ... ...dd 10.95 7.60 6 8.04 -3.4GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 37 15.25 +23.0Galapag n GLPG ... ... ... 121.09 72.90 136 91.94 -1.9GalectinTh GALT ... ... ... 6.74 1.28 202 3.35 +.3GalmedPh GLMD ... ... 6 12.22 3.61 7 6.11 -33.2Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 969 34.41 -7.0GamngPtrs GPIC .12e ... ... 12.50 8.67 6 8.90 -20.8Garmin GRMN 2.04 3.3 17 65.96 48.83 2648 61.95 +4.0GarrisnCap GARS 1.12 13.5 8 9.88 7.77 9 8.30 +2.3tGemphire n GEMP ... ... ... 21.59 5.35 61 5.35 -32.7Gencor s GENC ... ... 40 18.45 14.95 8 15.55 -6.0GenFin GFN ... ... ...dd 9.45 4.50 31 9.40 +38.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 0 101.01 +.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.43 +.7GeneticT rs GENE ... ... ... 2.05 .70 26 1.24 +6.9GeniusBr n GNUS ... ... ... 4.98 2.01 9 3.05 +12.1GenMark GNMK ... ... ...dd 13.67 3.63 1011 6.69 +60.4GenoceaB GNCA ... ... ...dd 6.80 .79 1106 1.01 -12.9Genomic GHDX ... ... ...dd 37.50 26.54 146 31.63 -7.5Genprex n GNPX ... ... ... 19.45 3.84 886 14.00 +197.9Gentex GNTX .44f 1.9 15 24.60 16.59 2129 22.84 +9.0Gentherm THRM ... ... 39 40.80 29.50 164 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 110 10.48 -19.2GerABcp s GABC .60 1.7 21 39.02 30.32 64 35.34 GeronCp GERN ... ... ...dd 6.68 1.74 1752 3.80 +111.1Gevo rs GEVO ... ... ...dd 1.10 .32 123 .35 -41.5Gibraltar ROCK ... ... 18 39.95 25.61 183 35.25 +6.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.60 -14.5GilatSatell GILT ... ... ...dd 9.22 4.12 22 8.23 +6.4GileadSci GILD 2.28 3.4 8 89.54 63.76 25763 66.88 -6.6GlacierBc GBCI .92f 2.4 21 41.24 31.38 327 37.58 -4.6GladstnCap GLAD .84 9.7 10 10.12 7.80 116 8.66 -6.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 14 25.30 -2.1GladstnCm GOOD 1.50 8.3 ...dd 23.29 16.78 199 18.06 -14.2GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.41 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.09 +.1GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 24.98 -3.6GladstInv GAIN .80a 7.2 16 11.50 9.00 128 11.11 -.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.28 -.7GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 1 25.37 -.9GladstLnd LAND .53 4.2 93 14.29 10.77 39 12.54 -6.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.60 -1.0GlenBurnie GLBZ .40 3.4 26 13.42 10.34 2 11.80 +6.7GblBldT n GBT ... ... ...dd 68.05 24.03 353 44.75 +13.7GblEagEnt ENT ... ... ...dd 3.84 1.03 415 1.22 -46.7GlbIndem GBLI ... ... 23 49.91 32.22 16 41.06 -2.3GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 4 25.28 -2.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 0 25.45 -1.7tGlSlfStor n SELF .26 6.2 ... 5.19 4.14 5 4.18 -9.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 19 9.24 -1.1GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 43 14.50 -6.7GblXSocM SOCL ... ... ...q 39.03 26.77 72 33.22 +.8GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 6 29.05 -6.0GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.80 -3.1GblX SupDv EFAS ... ... ... 19.06 16.92 1 18.22 +.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 11 11.77 -6.5 GblX Rob n BOTZ ... ... ... 27.42 17.83 542 22.97 -3.1GlbXCon ef KRMA ... ... ... 20.83 16.83 2 19.46 +.2GblXMilTh MILN ... ... ... 21.10 17.09 4 20.15 +4.6GbX Longv LNGR ... ... ... 21.38 17.41 0 19.77 +1.6GlX Intrn n SNSR ... ... ... 21.41 17.65 48 19.40 -2.3GbX HlthW BFIT ... ... ... 17.99 15.43 17.77 +6.6GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.58 -4.7GlX Fintc n FINX ... ... ... 24.62 17.05 29 23.73 +8.1GlXCatholc CATH ... ... ... 35.58 28.84 1 32.68 -.7GlobusM rs GLBS ... ... ... 2.47 .71 37 .77 -33.0sGluMobile GLUU ... ... ...dd 4.95 2.29 7837 4.74 +30.2GlycoMim GLYC ... ... ...dd 26.05 3.82 549 17.87 +6.4Gogo GOGO ... ... ...dd 14.76 8.02 734 9.51 -15.7sGolLNGLtd GLNG .20 .6 ... 33.20 19.32 966 33.00 +10.7GolLNGPt GMLP 2.31 11.3 ... 23.49 16.78 450 20.43 -10.4GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.92 27 25.93 -.3GoldBull n DNJR ... ... ... 8.50 4.40 52 5.59 +17.9GoldenEnt GDEN ... ... 25 34.75 14.25 542 27.65 -15.3GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 156 8.21 +.7GolubCap GBDC 1.28a 7.1 12 20.50 17.35 233 18.00 -1.1GoodTimes GTIM ... ... ...dd 3.78 2.25 1 3.20 +20.8Goodyear GT .56 2.2 8 36.65 25.06 2794 25.33 -21.6GoosehIn n GSHD ... ... ... 17.54 10.78 70 14.95 -5.1GoPro GPRO ... ... ...dd 11.89 4.42 2496 4.97 -34.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 10.74 +3.7GovPrpIT GOV 1.72 13.6 21 22.99 11.87 1022 12.63 -31.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 52 25.44 -1.5GrCanyEd LOPE ... ... 24 111.41 71.01 420 102.78 +14.8Gravity rs GRVY ... ... 33 108.97 13.18 13 75.58 -20.0GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 7 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.54 +.4GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 11 24.31 -.7GrElm hn GEC ... ... ... 4.40 3.10 9 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 253 4.85 -10.2GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 40 54.35 +5.2GreenBncp GNBC .10p ... 18 24.40 18.05 145 22.30 +9.9GreenBrick GRBK ... ... 16 12.20 8.90 13 10.40 -8.0GreenPlns GPRE .48 2.6 26 26.05 15.60 214 18.35 +8.9GrnP LP n GPP 1.90f 11.1 9 21.00 16.50 272 17.10 -8.6GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.40 +5.5Greenlight GLRE ... ... ...dd 23.15 15.00 493 15.35 -23.6GrdsmHld n GSUM ... ... ... 13.99 3.68 482 5.66 -38.1Griffin GRIF .40f 1.1 30 37.94 27.71 7 37.64 +2.6GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 876 20.32 -11.3Groupon GRPN ... ... ... 5.99 2.90 5076 4.61 -9.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 99 42.16 +1.6GrpoFin GGAL .12e .2 ... 73.45 36.09 568 57.36 -12.9GuarntyBc GBNK .66 2.3 21 30.42 24.05 81 28.75 +4.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.00 +7.7GuarFBc GFED .48 2.2 19 23.71 15.89 0 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 112 10.00 -25.5tGulfRes GURE ... ... 2 2.05 1.35 106 1.35 -8.2GulfportE GPOR ... ... 4 17.17 8.11 3200 9.23 -27.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -:H&E Eqp HEES 1.10 3.3 10 44.24 17.44 296 33.03 -18.7HD Supply HDS ... ... 15 42.25 28.97 1261 38.45 -3.9HMN Fn HMNF ... ... 17 19.50 16.60 19.20 +.5HMS Hldgs HMSY ... ... 40 20.90 11.01 568 18.22 +7.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 726 4.01 +97.5HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.91 -2.0HabitRest HABT ... ... 45 19.75 8.10 643 10.25 +7.3HackettGp HCKT .30f 1.8 19 20.36 13.24 81 16.50 +5.0Hailiang n HLG ... ... ... 88.92 7.02 69 82.63 +82.8HainCels lf HAIN ... ... ... 45.61 26.88 1914 27.64 -34.8HalladorE HNRG .16 2.5 6 8.40 4.79 26 6.48 +6.4HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.10 -3.2Halozyme HALO ... ... 51 21.48 11.41 670 19.30 -4.7HamiltnBc HBK ... ... ...dd 15.99 14.00 14.05 -8.8sHamilLa n HLNE .70 1.7 ... 42.39 18.30 115 42.37 +19.7HancHld HBHC .96 1.9 18 56.40 41.05 540 49.55 +.1HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 10 25.26 -3.1HanmiFin HAFC .96 3.5 15 33.10 25.45 165 27.70 -8.7Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 6.93 -1.3HarbrOne n HONE ... ... 57 22.29 15.92 22 17.72 -7.5Hardinge HDNG .08 .4 37 19.47 9.97 90 18.34 +5.3Harmonic HLIT ... ... ...dd 5.90 2.80 1093 3.70 -11.9HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 138 5.70 +72.7HarvCapCr HCAP 1.14a 11.1 7 14.09 9.91 21 10.23 -6.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.35 -.4Hasbro HAS 2.28 2.6 52 116.20 79.00 1174 86.63 -4.7HawHold HA .48 1.2 6 59.45 32.40 547 40.90 +2.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 15 27.90 -9.6tHawkins HWKN .88 2.7 16 51.40 31.80 39 32.45 -7.8HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.79 +5.0HaymkAc n HYAC ... ... ... 9.85 9.50 21 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 5 10.03 +1.3HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 53 41.10 +28.2HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1425 37.02 -29.8HlthInsInn HIIQ ... ... 18 37.38 12.65 428 27.65 +10.8HealthEqty HQY ... ... ...cc 68.75 40.21 629 67.28 +44.2HlthStrm HSTM 1.00e ... 81 31.53 21.15 292 25.24 +9.0tHrtlndEx HTLD .08 .4 19 25.22 17.51 663 17.89 -23.4HeartFn HTLF .52a 1.0 18 56.40 42.10 101 54.05 +.7HeatBio rs HTBX ... ... ... 7.89 1.09 6229 2.48 -35.2HebronTc n HEBT ... ... ... 4.26 1.45 6 1.60 -39.2HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 198 37.80 +54.0HelenTroy HELE ... ... 16 102.88 81.10 240 90.95 -5.6tHeliMAn h HMNY ... ... ... 38.86 2.12 6341 2.15 -65.9Helius Med n HSDT ... ... ... 8.97 7.47 10 8.25 +5.6HemisMda HMTV ... ... ... 13.20 10.50 9 11.15 -3.5HennesAd s HNNA .40 2.1 10 20.00 13.88 6 19.25 +16.4HSchein s HSIC ... ... 30 93.50 62.56 2189 76.59 +9.6HrtgeCo HTBK .44 2.6 20 17.28 12.76 268 16.91 +10.4HrtgeFn HFWA .60 1.9 22 33.25 23.00 260 31.30 +1.6HeritCryst HCCI ... ... 23 25.20 14.35 47 20.65 -5.1HernTher h HRTX ... ... ...dd 32.70 12.70 805 31.80 +75.7HerzdCrb CUBA .12e ... ...q 7.54 6.73 4 6.84 -4.3HeskaCorp HSKA ... ... 43 115.00 56.59 99 85.23 +6.3Hexindai n HX ... ... ... 17.00 10.20 16 11.04 -.1Hibbett HIBB ... ... 17 28.65 9.40 644 28.30 +38.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 99 18.30 +.6HighpwrInt HPJ ... ... 4 6.00 3.15 17 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 9 5.09 +21.1HimaxTch HIMX .24e 3.3 42 13.95 5.97 2243 7.17 -31.2HingmSv HIFS 1.36a .6 19 242.00 172.62 2 213.51 +3.1Histogenics HSGX ... ... ...dd 3.35 1.59 7 2.61 +27.3Holl ysys HOLI .12e .5 19 28.35 15.20 423 22.12 -.7Hologic HOLX ... ... 15 46.80 35.33 2528 39.64 -7.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 7 43.44 +.5HomeBcs s HOMB .44 1.9 24 26.30 20.82 522 23.31 +.3HmFdB LA HFBL .48 1.5 19 31.95 23.10 1 31.70 +12.7HomeStreet HMST ... ... 21 32.60 24.00 182 26.40 -8.8HometBk n HMTA ... ... ... 12.24 9.80 1 12.05 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 18 26.15 +1.6HomolMd n FIXX ... ... ... 24.40 16.12 118 20.50 +9.9HookerFu HOFT .56 1.5 15 52.75 35.90 160 37.50 -11.7HopeBcp HOPE .52 3.0 15 19.92 15.10 459 17.47 -4.3HopFedBc HFBC .20 1.3 20 16.29 13.51 5 15.19 +7.7HorizBcp s HBNC .60f 2.0 17 31.14 24.54 28 29.36 +5.6HorizPhm HZNP ... ... ...dd 16.02 9.45 2204 14.12 -3.3HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 103 10.06 -10.3Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 50 24.06 -1.9HorzDAX DAX .60m 1.9 ... 34.00 28.23 2 31.08 -1.6Hortonwks HDP ... ... ...dd 22.00 9.93 910 17.46 -13.2HospPT HPT 2.12f 8.4 10 32.27 23.83 957 25.22 -15.5HostessBr n TWNK ... ... 29 17.18 11.00 422 13.68 -7.6Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 630 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 48 7.35 +2.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 24 6.84 -8.8HowardBcp HBMD ... ... 29 24.20 16.70 37 18.10 -17.7HubGroup HUBG ... ... 25 52.25 33.18 418 44.50 -7.1HudsonGbl HSON .20 11.0 ...dd 2.44 1.26 5 1.82 -19.1tHudsonTc HDSN ... ... 15 10.40 4.15 686 3.99 -34.3HuntJB JBHT .96 .8 18 126.49 83.35 1188 116.40 +1.2HuntMar 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 8601 14.66 +.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 10 26.22 -6.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.45 -2.2HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 23.94 -4.5Hurco HURC .44f 1.0 17 50.33 27.74 14 44.25 +5.1HuronCon HURN ... ... ...dd 46.85 29.53 296 35.05 -13.3HutChMd n HCM ... ... ... 42.25 18.30 66 33.55 -14.9HuttigBld HBP ... ... ...dd 9.22 4.82 32 5.90 -11.3Hydrognc HYGS ... ... ...dd 12.00 6.45 11 8.10 -27.0I -: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 49 166.64 81.66 3485 130.63 +6.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 9 3.73 +8.4ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.13 -7.0ICF Intl ICFI .56 .8 20 69.05 41.10 179 66.95 +27.5ICU Med ICUI ... ... ...cc 265.28 153.10 115 257.50 +19.2IClickInt n ICLK ... ... ...dd 11.40 5.05 102 7.72 -14.7ID Syst IDSY ... ... ...dd 8.05 5.50 14 7.03 +1.3IdexxLab s IDXX ... ... 63 207.14 146.09 598 193.17 +23.5IES Hldgs IESC ... ... 28 20.32 14.05 24 17.20 -.3IF Bancp IROQ .20f 1.0 24 20.45 19.10 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 37 6.50 -49.9IHS Mark INFO ... ... 29 50.00 42.40 1507 49.24 +9.1II-VI IIVI ... ... 27 53.08 27.25 1288 43.10 -8.2ILG Inc ILG .70f 2.0 40 35.00 23.59 6538 34.47 +21.0INTLFCStn INTL ... ... 18 46.96 33.11 122 45.85 +7.8IPG Photon IPGP ... ... 36 264.11 125.09 588 226.43 +5.7iPass IPAS ... ... ...dd 1.51 .26 1005 .27 -48.1iPicEnt n IPIC ... ... ... 17.00 8.50 4 8.70 -42.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 28 25.00 -1.1IQIYI n IQ ... ... ... 20.50 15.30 2466 17.30 +11.3IRSA Prop IRCP 1.86e 4.2 ... 64.68 43.00 5 43.94 -22.2IRhythm n IRTC ... ... ...dd 68.07 32.10 326 59.44 +6.0iRobot IRBT ... ... 26 109.78 55.77 550 58.31 -24.0iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 72.79 -1.3tiShTurkey TUR 1.10e 3.0 ...q 47.13 36.18 636 36.31 -16.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 154 49.81 -.2iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 23 47.61 +.3iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 32 83.83 -.4iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 336 95.63 -3.0iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 61 80.50 +13.2iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 403 23.34 +.1iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 469 75.69 -.8iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.11 -5.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 88 9.81 +5.3iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 529 49.69 -.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1077 71.61 -.7iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1113 65.57 +1.7tiShEMBd EMB 5.27e 4.8 ...q 117.46 109.25 3869 108.66 -6.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 7 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 3837 101.37 -4.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1689 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 2 41.23 +.1iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.08 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 10 58.98 +2.0iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 514 170.73 +.5iShIndia50 INDY .15e .4 ...q 39.29 32.95 53 35.76 -3.7iShNsdBio s IBB ... ... ...q 119.30 94.20 2244 102.68 -3.8iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 314 103.54 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.98 41 107.07 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 154 106.11 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 244 103.56 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 214 119.26 -2.4iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 546 52.76 -4.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 46

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 507 54.76 +1.8iShShtTrB SHV .03e ... ...q 110.41 110.18 848 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1621 36.93 -3.0tiShCrShUS s ISTB ... ... ... 50.47 48.94 111 48.97 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 72 176.02 +3.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 123 3.65 +54.7Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 725 75.35 -2.8Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.10 -3.6sIcahn Ent IEP 7.00f 10.4 28 67.67 47.56 218 67.30 +27.0IchorHld n ICHR ... ... 11 35.51 17.76 727 22.21 -9.7Icon PLC ICLR ... ... 31 124.65 84.07 358 117.26 +4.6tIconixBrnd ICON ... ... 1 8.30 .68 2201 .64 -50.5IdealPower IPWR ... ... ...dd 3.29 1.06 116 1.22 -14.1Identive lf INVE ... ... ...dd 6.10 2.55 2 3.37 +.9IderaPhm IDRA ... ... ...dd 2.87 1.32 869 1.63 -22.7iKangHlth KANG ... ... 17 20.14 11.70 746 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 8.25 +9.7Illumina ILMN ... ... 62 256.64 167.98 547 240.50 +10.1ImageSens ISNS ... ... ...dd 5.20 2.50 24 4.78 +61.9Immersn h IMMR ... ... ...dd 12.85 5.76 223 11.25 +59.3ImmuCell ICCC ... ... 82 9.25 5.26 1 7.34 -16.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 153 3.60 -7.7ImmuneP rs IMNP ... ... ... 3.43 .30 156 .35 -39.3ImunoGn IMGN ... ... ...dd 13.41 3.73 2196 11.39 +77.7sImunmd IMMU ... ... ...dd 19.04 5.22 2141 18.81 +16.4Immuron n IMRN ... ... ... 16.70 4.47 1 9.21 +74.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 8 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 12.80 1042 20.20 +21.3Imperva IMPV ... ... ...dd 52.40 37.17 351 45.20 +13.9Impinj n PI ... ... ... 60.85 9.95 256 12.40 -45.0ImprimisP IMMY ... ... ...dd 4.30 1.35 137 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.63 3495 61.05 -35.5IndBkMA INDB 1.52f 2.0 22 76.35 59.65 72 74.50 +6.7IndBkMI IBCP .60 2.5 18 25.75 18.50 282 23.65 +5.8IndepBkTX IBTX .56f .8 22 75.95 51.71 87 72.45 +7.2IndusAcq n INDU ... ... ... 11.74 9.65 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 11 2.07 +26.2IndLogis n ILPT .27p ... 66 24.00 17.21 260 20.45 -12.4Innera INFN ... ... ...dd 12.38 6.10 1763 12.02 +89.9InnityPh INFI ... ... ...dd 3.75 .93 473 2.19 +7.6InfPrCas IPCC 2.32 1.7 32 134.10 83.00 80 133.45 +25.9InaRx n IFRX ... ... ... 42.83 14.47 66 38.75 +85.0InfoSvcs III .20f 4.6 5 4.63 3.11 38 4.33 +3.8InfoSonc rs IFON ... ... ... 21.00 3.68 42 4.10 -42.9InfrEnAlt IEA ... ... ... 10.42 8.25 32 9.20 -7.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.0 15 47.90 20.75 115 33.80 -2.3InnerWkgs INWK ... ... 28 12.03 8.19 181 9.86 -1.7Innodata INOD ... ... ...dd 2.10 .88 17 1.11 -18.4Innophos IPHS 1.92 4.4 39 51.34 38.66 122 43.70 -6.5Innospec IOSP .78f 1.1 29 76.40 54.10 83 72.60 +2.8InnovBio rs INNT ... ... ... 50.50 3.43 212 19.70 +223.0MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 11 3.30 +12.2Innoviva INVA 1.00 6.9 14 17.99 11.28 1091 14.45 +1.8Inogen INGN ... ... ...cc 175.33 80.04 448 163.46 +37.3Inovalon n INOV .12p ... ... 17.80 10.10 350 10.65 -29.0InovioPhm INO ... ... ...dd 9.86 3.76 686 4.50 +9.0Inpixon rs INPX ... ... ... 138.30 .31 748 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 102 2.19 +36.0InsightEnt NSIT ... ... 12 53.19 32.11 312 35.77 -6.6Insignia s ISIG .70e ... ...dd 2.40 .90 260 1.73 +45.4Insmed INSM ... ... ...dd 33.94 11.49 1702 27.42 -12.1InspEnt INSE ... ... ... 14.00 4.40 43 4.95 -49.5Insteel IIIN .12a .4 23 35.26 23.20 69 30.20 +6.6Insulet PODD ... ... ...dd 89.63 38.43 528 86.97 +26.0InsysTher s INSY ... ... ...dd 15.02 4.10 440 6.91 -28.2IntecPhm n NTEC ... ... ... 9.80 4.80 129 5.25 +1.9sIntegLfSc s IART ... ... 70 62.34 41.51 368 62.00 +29.5IntgDv IDTI ... ... 39 34.13 22.70 1559 28.65 -3.6sIntegMed n IMTE ... ... ... 10.00 1.85 2183 21.95 +289.9Intel INTC 1.20 2.3 20 55.79 33.23 25754 52.31 +13.3Intellia n NTLA ... ... ...dd 35.99 11.15 1008 21.30 +10.8Intelliph IPCI ... ... 3 2.92 .33 112 .37 -54.3IntParfum IPAR .84 1.7 38 52.10 34.05 107 50.40 +16.0InteractB IBKR .40 .5 41 75.53 34.26 371 73.57 +24.3InterceptP ICPT ... ... ...dd 135.59 51.05 356 70.21 +20.2InterDig IDCC 1.40 1.8 11 90.50 67.55 315 76.25 +.1Interface TILE .26 1.2 23 26.25 18.30 636 22.60 -10.1Intergroup INTG ... ... ...dd 28.50 21.30 1 24.88 +4.4IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.10 -2.3Intermolec IMI ... ... ...dd 1.65 .80 10 1.22 -10.9Internap rs INAP ... ... ... 22.36 10.34 266 11.87 -24.4IntlBcsh IBOC .66 1.6 19 42.90 32.50 164 40.10 +1.0IntlSpdw ISCA .47f 1.1 8 47.45 32.25 127 41.10 +3.1IntrntGold IGLD ... ... ... 11.51 3.49 7 3.97 -53.0IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 5 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 144 .89 -12.5IntersENT XENT ... ... ...dd 42.25 19.00 161 40.35 +24.5Intersectns INTX ... ... ...dd 5.75 1.46 9 1.96 -13.3tIntevac IVAC ... ... 13 14.00 4.65 403 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 7.85 329 18.26 +26.1IntriCon IIN ... ... 99 26.00 6.05 47 23.70 +19.7Intuit INTU 1.56 .8 51 188.56 124.22 1191 185.93 +17.8IntSurg s ISRG ... ... 68 473.79 278.79 783 449.01 +23.0Investar ISTR .14f .5 25 27.70 20.25 6 25.60 +6.4InvestBncp ISBC .36 2.7 20 14.69 12.48 1448 13.44 -3.2InvTitl ITIC 1.60a .8 16 221.88 162.67 7 191.62 -3.4tInvuity n IVTY ... ... ...dd 9.55 3.10 121 3.30 -46.8IonisPhm IONS ... ... ...cc 65.51 40.33 1439 42.74 -15.0IovanceTh IOVA ... ... ...dd 19.90 4.45 774 14.80 +85.0iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 1 36.67 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 18.25 8.00 33 17.90 +18.2tIridex IRIX ... ... ...dd 12.43 5.14 17 5.77 -24.3IridiumCm IRDM ... ... 14 13.25 9.68 650 11.70 -.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 4101 18.91 +26.2iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.22 -4.2iSh USD n SUSC ... ... ... 25.90 24.09 1 24.19 -5.0tiSh 1-5Yr n SUSB ... ... ... 25.26 24.48 11 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 29.21 413 35.80 +1.0iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 4 58.06 -.5iShHYlexOG HYXE ... ... ... 55.47 49.80 4 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.34 -3.0iSh ESG Opt ESGD ... ... ... 72.49 61.80 18 68.07 +.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 3 58.00 -2.0iShCTotBd s IUSB ... ... ...q 51.49 49.18 159 49.21 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 454 28.77 +.3iSh UAE UAE .63e 3.8 ...q 18.08 16.12 2 16.39 -2.4iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 8 16.90 +4.3iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 105 38.13 +4.9iShGblGld rs RING ... ... ...q 20.84 16.88 206 18.03 -4.1Isramco ISRL ... ... ...dd 128.93 92.00 105.35 +.7Iteris ITI ... ... ...dd 8.17 4.09 82 5.09 -27.0Itron ITRI ... ... 35 79.95 62.65 159 65.10 -4.5IturanLoc ITRN .96 3.1 16 38.00 28.50 79 31.20 -8.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 47 2.24 -50.4J -:J&J Snack JJSF 1.80 1.4 18 157.33 124.10 74 129.66 -14.6j2Global JCOM 1.62f 2.0 27 91.48 70.27 279 81.13 +8.1JA Solar JASO ... ... 10 8.48 6.01 140 7.01 -6.0JD.com JD ... ... 19 50.68 34.51 8283 37.08 -10.5JMU Ltd JMU ... ... ... 2.68 .57 52 .58 -42.9JackHenry JKHY 1.48f 1.3 27 127.31 95.04 503 117.93 +.8JackInBox JACK 1.60 1.8 24 113.00 79.30 373 88.81 -9.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.41 +4.4JaguarHlth JAGX ... ... ... .99 .11 2292 .17 +19.3JkksPac JAKK ... ... ...dd 5.10 1.95 33 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 20 9.44 +17.1JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 145 35.58 -11.1JanusSmC JSML ... ... ... 39.40 31.89 0 37.20 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 0 40.08 +3.2JanLTCar n OLD ... ... ... 27.72 21.60 1 22.98 -4.0JanObes n SLIM ... ... ... 34.47 24.27 1 32.62 +5.2JanOrgan n ORG ... ... ... 36.00 26.50 1 32.15 -6.9JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.66 -5.0Jason Inds JASN ... ... ...dd 3.88 .77 85 2.71 +14.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 358 151.52 +12.5JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 50 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 3819 19.34 -13.4JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.25 -11.4JewettCam JCTCF ... ... 20 17.90 10.80 0 14.72 -1.8JohnsnOut JOUT .48f .7 20 76.18 34.67 18 65.86 +6.1sJointCorp JYNT ... ... ...dd 7.85 3.41 34 7.88 +58.8JounceTh n JNCE ... ... ... 29.29 11.05 171 20.78 +63.0JunprPhm JNP ... ... 14 13.25 3.90 51 8.20 +69.1K -: K2M Grp KTWO ... ... ...dd 25.99 16.44 823 20.05 +11.4KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.92 +2.2KBL 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 1.41 105 4.67 +12.8KCAP Fin KCAP .40 12.7 ... 4.00 2.91 76 3.15 -7.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 25.35 +1.0KEYW Hld KEYW ... ... ...dd 10.50 4.94 263 7.56 +28.8KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1103 102.17 -2.8KLX KLXI ... ... 29 82.50 45.73 3402 70.88 +3.9KVHInd KVHI ... ... ...dd 12.65 7.65 12 10.60 +2.4KaiserAlu KALU 2.20 2.2 32 116.86 78.23 124 99.34 -7.0Kala Ph n KALA ... ... ... 26.75 11.81 47 15.82 -14.4Kalvista rs KALV ... ... ...dd 15.80 5.48 28 9.01 -7.6Kamada KMDA ... ... ... 8.61 3.75 27 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 126 5.00 -26.5Karyophm KPTI ... ... ...dd 18.00 7.48 2703 15.52 +61.7KayAnAc n KAAC ... ... ... 10.08 9.64 997 9.80 +.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 800 10.12 +1.6KaziaTh rs KZIA ... ... ... 6.68 1.63 9 5.24 +64.8KearnyF s KRNY .12 .9 54 15.60 12.75 707 14.05 -2.8KellySA KELYA .30 1.0 16 32.31 21.01 116 29.69 +8.9KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 55 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 1176 4.78 +2.8KewnSc KEQU .68 2.0 22 34.95 22.75 2 34.80 +20.1KeyTrn KTCC ... ... 15 7.95 6.69 76 7.43 +8.9sKforce KFRC .48 1.6 23 29.70 16.75 708 29.55 +17.0KimballEl KE ... ... 16 22.45 15.75 26 16.30 -10.7KimballInt KBAL .28 1.6 17 20.97 15.40 68 17.15 -8.1sKindredBio KIN ... ... ...dd 9.80 6.50 63 9.80 +3.7KingldJw KGJI ... ... 2 2.50 1.17 19 1.33 -34.2Kingstone KINS .40f 2.3 17 21.70 13.21 20 17.05 -9.3KingtoneW KONE ... ... ... 9.90 2.63 9 6.29 +47.0KinsaleCp n KNSL .28f .6 ... 55.45 32.00 90 50.47 +12.2Kirklands KIRK ... ... 35 13.42 8.17 145 10.86 -9.2KitovPh n KTOV ... ... ... 3.44 1.27 106 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 51 1.85 +5.7KopinCp KOPN ... ... ...dd 4.60 2.80 257 3.38 +5.6KornitDig n KRNT ... ... ... 23.15 11.70 240 15.20 -5.9Koss h KOSS ... ... ...dd 3.58 1.40 3 1.93 -37.5tKraftHnz n KHC 2.50 4.6 15 93.88 55.30 9014 54.20 -30.3KratosDef KTOS ... ... ...dd 13.93 7.63 1204 9.92 -6.3KrystlBio n KRYS ... ... ... 12.00 8.03 0 9.60 -8.7Kulicke KLIC ... ... 64 28.71 18.22 851 23.03 -5.4KuraOnc n KURA ... ... ...dd 24.03 5.90 232 15.85 +3.6L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 5 18.75 -8.3LGI Homes LGIH ... ... 15 79.55 28.57 276 70.58 -5.9LHC Grp LHCG ... ... 32 76.91 54.15 427 73.55 +20.1 LKQ Corp LKQ ... ... 17 43.86 29.60 4521 30.27 -25.6LM FdgA n LMFA ... ... ... 6.65 .55 162 .71 -55.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 796 60.75 +6.3LRAD h LRAD .04 1.7 ...dd 2.58 1.46 17 2.29 -8.0LSI Ind lf LYTS .20 3.4 27 9.54 4.99 84 5.91 -14.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 761 30.52 -5.2LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.3 18 21.90 15.06 104 19.70 +2.3Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 91 47.86 -1.3LakeInd LAKE ... ... 10 17.18 10.17 24 14.00 -3.8LamResrch LRCX 2.00 1.1 18 234.88 139.24 2192 189.52 +3.0LamarAdv LAMR 3.64f 5.4 21 79.17 61.36 1113 66.98 -9.8LancastrC LANC 2.40 1.9 29 135.86 113.34 93 124.40 -3.7Landcad n LCA ... ... ... 11.00 9.89 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 1 10.60 +.8Landec LNDC ... ... 17 14.95 11.42 22 13.40 +6.3LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.82 -.6LandmInfr LMRK 1.47 10.2 27 18.75 14.00 81 14.35 -20.7LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 19 23.40 -7.4LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 14 23.20 -9.1LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 31 23.14 -4.5LandsEnd LE ... ... 22 24.80 10.55 356 19.75 +1.0Landstar LSTR .60 .6 23 118.60 80.00 516 102.90 -1.2Lantheus n LNTH ... ... 6 24.45 12.75 436 18.70 -8.6Lantronix LTRX ... ... ... 2.95 1.78 22 2.34 +15.8Lattice LSCC ... ... ...dd 7.10 5.05 962 5.40 -6.6LaureatE n LAUR ... ... ... 18.96 10.46 266 14.20 +4.7Lawsn LAWS ... ... 7 28.00 18.70 15 22.30 -9.9Layne LAYN ... ... ...dd 16.96 6.98 307 14.51 +15.6Lazydays n LAZY ... ... ... 11.10 9.08 18 9.90 -10.8LeMaitreV LMAT .28 .8 38 41.28 25.05 197 33.44 +5.0LeadgBr g LBIX ... ... ...dd 3.75 .74 221 1.15 -29.4LeapTh n LPTX ... ... ... 10.25 4.90 44 6.92 +10.9LegacyRes LGCY ... ... ...dd 6.24 1.07 636 5.98 +271.4sLegcyR pf LGCYP 2.00 17.4 ... 11.88 3.69 24 11.50 +144.7LegcyR pfB LGCYO 2.00 19.6 ... 10.38 3.69 97 10.20 +117.5LegacyTxF LTXB .64 1.5 18 46.45 34.58 195 41.78 -1.0LM DevDvr DDBI ... ... ...q 31.49 26.65 1 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.14 0 31.79 -3.8LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 168 29.01 -8.0LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.94 -5.2LM 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 2 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 375 263.35 -22.6LevOneBc n LEVL ... ... ... 30.79 28.43 11 28.99 -.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 717 8.07 -18.3LexnFint n LX ... ... ...cc 20.00 10.15 608 17.10 +23.0LiNiuTc rs LINU ... ... ... 5.33 .99 43 1.49 -27.0LianlouSm LLIT ... ... ... 3.69 1.05 23 1.91 +8.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 274 69.61 -18.2LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1495 70.63 -17.1LibExpA n LEXEA ... ... ... 58.20 35.89 221 40.39 -8.9tLibExpB n LEXEB ... ... ... 57.52 45.02 0 40.02 -11.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1187 29.35 -18.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 5 29.30 -17.6LibtyGlobC LBTYK ... ... ... 37.86 27.36 2401 28.32 -16.3LibLA A n LILA ... ... ... 24.00 18.26 209 19.72 -8.6LibLA C n LILAK ... ... ... 23.92 17.90 672 19.43 -9.2LibMSirA n LSXMA ... ... ... 46.43 36.33 572 41.08 +3.6LibMSirB n LSXMB ... ... ... 47.61 37.72 0 40.78 -8.4LibMSirC n LSXMK ... ... ... 46.24 36.11 551 40.98 +3.3LibMBrA n BATRA ... ... ... 26.52 21.35 100 22.61 +2.5LibMCFor FWONK ... ... ... 41.14 28.37 1354 29.80 -12.8LibMAFor FWONA ... ... ... 39.37 27.22 325 28.33 -13.4LibMBrC n BATRK ... ... ... 26.20 21.53 210 22.82 +2.7LibertyTax TAX .64 6.3 11 15.00 7.75 31 10.20 -7.3LibTripA A LTRPA ... ... 93 16.95 7.90 538 9.30 -1.3LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 19 67.95 41.45 486 50.60 +1.6LifetimeBr LCUT .17 1.4 10 20.55 11.23 19 12.15 -26.4Lifevant rs LFVN ... ... ... 6.84 2.86 10 3.94 -17.2LifewayFds LWAY ... ... 17 10.75 5.09 14 5.14 -35.8LigandPh LGND ... ... ...cc 184.79 104.25 154 154.95 +13.2LightPath LPTH ... ... ... 4.10 1.97 112 2.08 -6.3Lightbrdg rs LTBR ... ... ... 4.80 .94 261 1.10 -10.2Limbach n LMB ... ... 39 15.22 11.14 17 12.84 -7.2LimelghtN LLNW ... ... ... 6.05 2.72 1456 5.08 +15.2Limoneira LMNR .25 1.1 20 26.06 18.21 16 23.43 +4.6LincEdSv LINC .08 4.3 ...dd 3.74 1.49 5 1.88 -6.9LincElec LECO 1.56 1.9 24 101.34 81.94 450 83.56 -8.8LindbladEx LIND ... ... ...dd 12.07 8.66 43 10.95 +11.8Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 103 1.48 -57.0Liquidity LQDT ... ... ...dd 8.05 4.34 82 6.35 +30.9Littelfuse LFUS 1.48 .7 42 226.33 151.62 617 218.90 +10.7LivaNova n LIVN ... ... 29 92.31 50.10 2094 83.32 +4.3LiveOakB n LOB .12 .4 11 30.05 20.75 106 28.55 +19.7LiveVent rs LIVE ... ... ...cc 26.50 9.11 3 13.76 -13.9LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 380 16.60 +44.3Logitech LOGI .63e 1.7 28 43.54 32.66 377 36.74 +9.2LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 349 111.25 -2.8LoneRs n LONE ... ... ... 5.50 2.43 102 5.15 +29.7LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 9 12.67 -12.5LoralSpac LORL ... ... 31 51.75 37.00 37 38.95 -11.6LoxoOncol LOXO ... ... ...dd 138.54 42.11 313 126.11 +49.8slululemn gs LULU ... ... 52 100.57 47.26 1244 99.74 +26.9Lumentm n LITE ... ... 21 74.40 40.35 4978 58.50 +19.6Luminex LMNX .24 1.1 32 22.59 18.62 200 21.25 +7.9LunaInn h LUNA ... ... ...dd 4.00 1.16 89 3.31 +36.2LuthBur n LBC .07e ... ... 13.60 11.02 29 12.65 +5.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 5688 20.61 -36.7MAM Soft MAMS ... ... 21 9.42 6.10 1 7.91 +5.3MB Fncl MBFI .96f 2.2 17 47.64 38.29 226 42.80 -3.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.25 -4.0MBT Fnl MBTF .28f 2.8 15 11.55 9.25 30 10.15 -4.2MCBC n MCFT ... ... 24 28.62 16.44 198 25.53 +14.9MDC Pr gs MDCA .84 11.7 2 12.26 6.53 472 7.15 -26.7MEI Phrm MEIP ... ... ...dd 3.26 1.55 116 2.28 +8.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 78 1.37 -35.0MGE Engy MGEE 1.29 2.2 28 68.70 51.05 83 58.80 -6.8MGP Ing MGPI .32a .4 44 98.65 47.64 326 84.44 +9.8MI 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 11.10 +4.5MKS Inst MKSI .72 .7 16 128.28 65.90 470 107.10 +13.3MMA Cap MMAC ... ... 8 30.58 18.00 8 28.10 +15.6MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.43 +3.5MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 400 17.95 -3.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.60 -1.9MTS MTSC 1.20 2.3 14 57.50 42.00 49 51.80 -3.5MTchAcq 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 2 19.60 -2.5MYOS MYOS ... ... ...dd 2.85 1.03 129 1.39 +2.5MYR Grp MYRG ... ... 24 42.88 23.00 50 30.37 -15.0Macatawa MCBC .24 2.3 18 10.89 8.87 18 10.65 +6.5MackFn MFNC .48 3.0 14 16.80 13.29 6 16.04 +.9MacroGen MGNX ... ... ...dd 32.74 14.36 269 22.63 +19.1MadrigP rs MDGL ... ... ...dd 154.75 13.09 168 112.93 +23.0Magal MAGS ... ... ...dd 6.78 4.13 40 5.43 +7.3MagellnHlt MGLN ... ... 21 112.25 67.43 262 88.95 -7.9MagicSft MGIC .26e 3.2 21 9.50 7.50 13 8.20 -2.1MagicJack CALL ... ... ... 8.55 5.55 63 8.38 -.9MagneG rs MNGA ... ... ... 49.50 .58 638 .63 -86.9MagyarBc MGYR ... ... 70 13.95 12.01 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 193 7.70 +16.7MMyTrip MMYT ... ... ...dd 40.90 22.40 286 36.85 +23.5sMalibuBoat MBUU ... ... 41 36.81 21.94 1137 40.36 +35.8MalvernBc MLVF ... ... 14 28.20 21.00 2 25.40 -3.1MamEngy n TUSK ... ... ... 35.45 10.88 470 32.67 +66.4ManTech MANT 1.00f 1.7 20 62.24 35.23 216 57.38 +14.3ManhAssc MANH ... ... 26 54.21 39.10 375 42.58 -14.0sManhBrCa LOAN .48 6.3 17 7.55 4.85 25 7.59 +27.7Manitex MNTX ... ... ...dd 12.37 6.41 25 10.60 +10.4MannKd rs MNKD ... ... ...dd 6.96 .67 1112 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 12.51 7 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .50 1286 1.57 -61.7MarchxB MCHX .50e ... ...dd 3.13 2.21 53 2.85 +3.4MarPet MARPS .32e 9.6 7 4.57 2.83 4 3.32 -2.2MarinusPh MRNS ... ... ...dd 9.87 1.13 1002 4.74 -41.9MktAxess MKTX 1.68 .8 52 229.84 171.45 133 202.02 +.1MarlinBs MRLN .56 1.9 20 29.95 20.26 16 28.85 +28.8MarIntA MAR 1.32 1.0 34 149.21 94.46 2324 134.16 -1.2Marrone MBII ... ... ...dd 3.39 .85 401 1.72 +56.4MartenTr s MRTN .10 .5 30 29.60 14.13 503 19.70 -3.0MartinMid MMLP 2.00 13.7 23 20.55 12.70 452 14.55 +3.9MarvellTch MRVL .24 1.2 64 25.18 14.64 4944 20.56 -4.2Masimo MASI ... ... 39 104.71 80.69 757 91.75 +8.2Match n MTCH ... ... 46 48.65 16.57 14594 34.58 +10.4Materialise MTLS ... ... ... 16.50 10.55 20 12.00 -5.6MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.81 +.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0MatrixSv MTRX ... ... ...dd 20.25 7.80 106 16.05 -9.8Mattel MAT .60 4.2 ...cc 23.12 12.21 3522 14.29 -7.1Mattersight MATR ... ... ...dd 3.40 1.93 783 2.65 +3.9MatthInt MATW .76 1.5 17 68.90 47.70 148 49.70 -5.9MaximIntg MXIM 1.68f 3.1 22 74.94 43.43 2935 54.82 +4.9MaxwellT MXWL ... ... ...dd 6.61 4.29 75 5.24 -9.0MaysJ MAYS ... ... 67 47.00 33.55 0 39.45 +1.2MazorRbt MZOR ... ... ...dd 76.56 29.55 193 53.21 +3.1sMcGrathR MGRC 1.36f 2.2 10 60.55 32.09 211 61.00 +29.8MedalFin MFIN .20 5.1 39 5.56 2.00 47 3.90 +10.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.71 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 33 3.36 +28.7MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 4 25.46 +.8MediCo MDCO ... ... ...dd 49.80 24.45 776 29.78 +8.9MediciNova MNOV ... ... ...dd 14.50 4.40 126 11.22 +73.4Medidata MDSO ... ... 98 85.92 59.60 600 73.64 +16.2Medigus rs MDGS ... ... ... 3.18 1.08 76 1.31 -.8MediWound MDWD ... ... ...dd 8.25 3.56 33 5.45 +22.5Medpace n MEDP ... ... 40 40.68 21.76 262 38.89 +7.3MeetGrp MEET ... ... ...dd 6.45 1.84 1082 2.31 -18.1sMelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3149 31.96 +10.1Melinta rs MLNT ... ... ... 24.25 6.50 104 7.30 -53.8sMellanox MLNX ... ... ...cc 80.55 41.88 670 79.90 +23.5MelroseBn MELR .34e ... 24 20.50 16.75 0 19.73 -1.4MenloTh n MNLO ... ... ...dd 39.86 6.99 134 8.54 -70.3Menus n MRUS ... ... ... 22.80 13.23 30 17.97 -7.4MercadoL MELI .60 .2 ...cc 417.91 217.06 621 333.25 +5.9MercBank MBWM .88 2.5 17 38.08 28.92 31 35.89 +1.5MercerIntl MERC .50 3.7 23 15.00 10.45 166 13.35 -6.6MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 26 23.20 +17.9MercSys MRCY ... ... 41 55.00 31.15 590 31.72 -38.2MeridBcp EBSB .20f 1.0 25 21.85 15.85 289 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 7 17.65 -11.7MeridBio VIVO .50 3.5 23 16.45 13.23 185 14.25 +1.8sMeritMed MMSI ... ... 49 49.50 32.65 648 49.80 +15.3MerrimP rs MACK ... ... 1 27.08 7.37 65 8.94 -12.8Mersana n MRSN ... ... ... 21.01 12.45 30 17.52 +6.6MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 164.84 +32.6Mesoblast n MESO ... ... ... 12.02 4.74 11 5.63 -3.6MetaFincl CASH .52 .5 20 117.98 60.70 111 101.40 +9.4Methanx MEOH 1.32 2.2 17 69.75 39.48 648 60.55 Michaels MIK ... ... 9 27.87 17.25 1317 18.70 -22.7Microbot rs MBOT ... ... ... 6.00 .58 449 .83 -19.1Microchp MCHP 1.45 1.7 87 101.48 74.55 2324 84.78 -3.5MicronT MU ... ... 5 63.42 26.85 31271 45.89 +11.6MicronetE MICT ... ... ...dd 1.77 .65 77 1.44 +28.6MicroSemi MSCC ... ... 31 67.52 46.09 1088 64.92 +25.7Microsoft MSFT 1.68 1.8 54 97.90 67.14 27458 93.51 +9.3MicroStr MSTR ... ... 23 196.35 122.16 92 130.31 -.8Microvisn MVIS ... ... ...dd 3.25 1.00 222 1.31 -19.6MidPenn MPB .60 1.7 19 37.90 25.10 3 35.95 +8.6sMidConEn MCEP ... ... ...dd 2.46 .92 421 2.48 +110.2Midatech n MTP ... ... ... 3.27 .71 6585 .99 +18.3Middleby MIDD ... ... 24 141.34 107.53 410 125.99 -6.6MiddledB MBCN 1.12f 2.2 16 54.90 42.10 4 50.80 +5.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 33 41.78 +4.7MidlStBc n MSBI .88f 2.8 22 36.50 28.70 50 31.81 -2.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 16 32.31 -3.6MillerHer MLHR .72 2.3 15 41.85 29.25 308 31.80 -20.6Mimecast n MIME ... ... ...dd 39.51 23.59 203 38.09 +32.9MiMedx MDXG ... ... 34 18.25 6.05 1609 7.74 -38.6Mind CTI MNDO .30e 13.6 10 2.55 2.07 48 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 689 40.90 +34.3MinervaN NERV ... ... ...dd 11.15 4.80 87 6.80 +12.4Miragen rs MGEN ... ... ... 15.91 5.01 150 7.24 -30.6MiratiTher MRTX ... ... ...dd 37.62 2.70 447 34.20 +87.4Misonix MSON ... ... ...dd 11.50 7.05 35 9.93 +5.0Mitcham MIND ... ... ...dd 5.00 2.82 41 3.41 +7.6Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 4 23.00 -1.1MitekSys MITK ... ... 24 10.75 7.00 1054 9.00 +.6MitelNet g MITL ... ... ...dd 11.31 6.21 2673 11.16 +35.6MobileMini MINI 1.00 2.4 35 46.10 26.70 194 42.05 +21.9MobileIron MOBL ... ... ...dd 6.78 3.20 286 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .36 -7.7ModMed un MMDMU ... ... ... 12.50 10.09 100 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 60 8.96 -10.6Moleculin n MBRX ... ... ... 3.75 .71 238 1.85 -.5sMomenta MNTA ... ... ...dd 21.01 11.85 1414 21.05 +50.9Momo MOMO ... ... ... 46.69 22.49 2764 35.43 +44.7MonakGp n MKGI ... ... ... 5.07 2.00 12 2.08 -58.1MonarCas h MCRI ... ... 29 47.92 29.20 34 42.76 -4.6tMondelez MDLZ .88 2.3 20 47.23 38.55 16816 37.89 -11.5MoneyGrm MGI ... ... ...dd 17.80 8.01 187 8.56 -35.1MngDB A n MDB ... ... ... 46.26 24.62 433 37.11 +25.0MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 259 118.35 +5.3Monotype TYPE .46 2.2 51 26.75 15.75 308 21.30 -11.6Monro MNRO .72 1.3 33 64.15 39.65 213 55.30 -2.9MonroeCap MRCC 1.40 11.1 9 16.20 12.18 83 12.66 -7.9MonstrBv s MNST ... ... 38 70.21 44.35 4705 52.72 -16.7Mornstr MORN 1.00 .9 25 111.49 70.71 125 108.09 +11.5MoSys rs MOSY ... ... ...dd 2.70 .55 367 1.43 +28.8MotifBio n MTFB ... ... ... 13.75 6.84 3 9.51 -12.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 31.57 18.53 227 20.16 -19.3MotusGI n MOTS ... ... ... 5.30 3.75 4 4.31 -1.6MtnPDia g MPVE ... ... ... 4.10 2.35 7 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 5 2.91 -24.4MudrickC 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 61.90 124 63.40 -15.3MustBio n MBIO ... ... ... 13.35 8.06 76 9.00 -24.9MutualFst MFSF .72 1.9 18 40.50 31.05 6 37.05 -3.9MySize n MYSZ ... ... ... 3.58 .57 260 1.13 +75.0Mylan NV MYL ... ... 8 47.82 29.39 8463 36.77 -13.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 49 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.20 217 49.15 +16.7MyriadG MYGN ... ... 14 41.57 18.19 491 28.08 -18.2N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 146 37.15 +1.0NCS Mltst n NCSM ... ... ... 29.07 13.85 59 17.87 +21.2NETgear NTGR ... ... ...cc 71.42 41.50 238 54.95 -6.5NF EngSv NFEC ... ... ... 3.65 .76 19 1.20 +23.7NI Hldg n NODK ... ... ... 18.80 15.07 4 16.33 -3.8NIC Inc EGOV .32 2.1 20 22.40 12.65 581 15.45 -6.9NICE Ltd NICE .64 .7 42 98.59 67.04 132 97.44 +6.0NII Hldg n NIHD ... ... ...dd 3.05 .22 1400 2.77 +553.3snLIGHT n LASR ... ... ... 28.30 22.14 457 29.08 +7.9NMI Hldg h NMIH ... ... 11 21.92 10.10 1263 15.60 -8.2NN Inc NNBR .28 1.3 12 32.90 19.65 80 20.80 -24.6NV5 Global NVEE ... ... 25 64.50 35.35 69 60.90 +12.5NVE Corp NVEC 4.00 4.5 34 94.00 68.50 14 89.79 +4.4NXP Semi NXPI ... ... 16 125.93 100.23 5151 102.72 -12.3Nabriva n NBRV ... ... ...dd 14.10 4.39 130 4.91 -17.9NakedBr n NAKD ... ... ... 3.00 1.11 15 1.35 -6.9tNanoDim n NNDM ... ... ... 7.60 1.31 79 1.37 -55.4NanoString NSTG ... ... ...dd 19.30 5.87 75 9.45 +26.5NanoVib n NAOV ... ... ... 5.00 3.68 2 4.62 -1.3sNanomtr NANO ... ... 27 32.42 22.08 2212 34.05 +36.6NantHlth n NH ... ... ... 5.26 2.60 56 3.39 +11.1NantKwst n NK ... ... ... 8.45 2.71 106 3.99 -11.1Napco NSSC ... ... 35 11.90 7.40 32 11.05 +26.3Nasdaq NDAQ 1.76f 2.0 22 89.76 65.98 1319 87.91 +14.4Natera n NTRA ... ... ...dd 14.76 7.78 99 11.26 +25.3Nathans s NATH 5.00e ... 50 100.90 52.90 42 79.45 +5.2NatAmUnv NAUH .18 19.7 ... 2.77 .76 2 .91 -35.8NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 9 46.70 +2.8NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 151 86.65 -11.1NatCineM NCMI .68m 12.1 ...cc 12.16 5.09 459 5.64 -17.8NatlCmce n NCOM ... ... 23 46.60 36.80 40 43.90 +9.1NatEnrSv n NESR ... ... ... 10.35 9.39 19 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 291 25.86 +31.7NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.00 -1.0NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 1 24.89 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 5 24.95 -.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 7 25.09 -1.3NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 25 3.69 +11.8NatInstrm NATI .92 2.3 50 53.57 33.90 983 40.44 -2.9NatResrch NRC .40 1.1 69 41.99 22.75 14 35.10 -5.9NSecGrp NSEC .20 1.3 8 18.17 11.53 4 15.81 -3.3NatlVis n EYE ... ... ... 43.80 27.19 275 33.64 -17.2NatWstnLf NWLI .36 .1 16 368.00 276.00 12 318.50 -3.8NaturlAlt NAII ... ... 9 12.15 9.10 7 10.00 -2.9NatHlTr n NHTC .56f 2.8 5 30.25 14.15 188 19.74 +30.0NaturesSun NATR .40 4.3 ...dd 14.75 8.40 28 9.40 -18.6NatusMed BABY ... ... 47 43.60 28.00 311 32.65 -14.5Nav43 JSM 1.50 6.9 ... 25.00 20.21 6 21.80 -8.3Navient NAVI .64 4.8 7 16.97 11.48 5193 13.25 -.5NavgGp s NAVG .28f .5 21 60.35 45.80 100 54.95 +12.8NebulaAc 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 2118 85.31 +42.8Nemaura n NMRD ... ... ... 6.80 3.14 14 3.34 -41.9Neogen s NEOG ... ... 62 70.41 45.02 105 69.22 +12.3NeoGenom NEO ... ... ...cc 11.63 7.08 556 10.08 +13.8Neonode NEON ... ... ...dd 1.70 .37 77 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 115 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 122559 .05 -92.5NeptuneT g NEPT ... ... 6 3.59 .70 193 2.64 +11.9Net1UEPS UEPS ... ... 6 13.20 8.05 130 8.37 -29.6NetElem rs NETE ... ... ... 33.51 2.56 237 8.41 -24.4NetApp NTAP .80 1.2 29 69.75 37.43 3074 67.40 +21.8NetEase NTES 2.93e 1.2 8 377.64 248.45 857 254.77 -26.2Netix s NFLX ... ... ...cc 338.82 144.25 5578 313.36 +63.2Netlist h NLST ... ... ...dd 1.35 .14 683 .16 -47.7NtScout NTCT ... ... 23 38.20 25.33 1405 26.80 -12.0NetSolTch NTWK ... ... ...dd 5.48 3.09 36 4.70 -.2Neuralst rs CUR ... ... ... 6.60 .88 20 1.66 -3.5NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 121 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 1255 80.08 +3.2Neurotrpe n NTRP ... ... ... 10.59 3.40 23 8.87 +26.0NewAgeB n NBEV ... ... ... 7.20 1.62 269 1.86 -14.3NewLink NLNK ... ... ...dd 19.47 3.75 1327 5.11 -37.0NYMtgTr NYMT .80 13.4 10 6.69 5.35 1335 5.99 -2.9NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 3 22.80 -9.9NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 0 23.20 -5.3NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 9 23.13 -6.3NewatrTc n NEWA ... ... ... 28.20 7.60 185 13.93 +48.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 2251 15.71 -3.1NewsCpB NWS .20 1.3 ... 17.70 12.65 259 15.85 -4.5NewtekBsn NEWT 1.72e 9.4 ... 19.40 15.68 90 18.25 -1.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 611 9.98 +9.7Nexeo 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 55.95 371 62.40 -20.2NextDec n NEXT ... ... ... 20.00 3.95 8 6.74 -19.0NichFncl h NICK ... ... 21 10.06 7.59 4 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 47.70 22 56.37 +3.0NightstTh n NITE ... ... ... 24.94 10.01 6 14.02 +6.9Noodles NDLS ... ... ...dd 8.20 3.35 178 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 235 127.25 -13.1NorSys NSYS ... ... 82 6.24 2.77 1 3.29 -14.9NorestB NBN .04 .2 18 29.95 16.70 21 21.40 -7.6NthnTech NTIC .40 1.3 32 31.54 14.95 3 30.11 +21.7NorTrst NTRS 1.68 1.6 20 110.81 85.41 1115 104.56 +4.7NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 1 26.35 +.3NorthdBc NFBK .40 2.5 21 18.89 15.14 49 15.97 -6.5Nthrim NRIM .96f 2.7 15 38.15 26.31 12 36.00 +6.4NwstBcsh NWBI .68 4.1 18 17.78 14.95 368 16.59 -.8NwstPipe NWPX ... ... ...dd 21.36 13.33 44 19.24 +.5NorwdFn s NWFL .88 2.9 23 35.72 24.33 5 30.28 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 213 1.77 -26.3NovaMeas NVMI ... ... 16 31.88 18.85 244 27.00 +4.2Novan n NOVN ... ... ... 7.33 2.65 28 3.00 -28.9Novanta NOVT ... ... ... 63.60 27.50 199 57.95 +15.9Novavax NVAX ... ... ...dd 2.75 .73 5730 1.60 +29.0Novelion rs NVLN ... ... ...dd 10.68 3.08 30 4.45 +42.6sNovoCure n NVCR ... ... ...dd 27.85 11.05 1086 27.75 +37.4NovumeS n NVMM ... ... ... 4.75 2.30 118 2.86 -36.8NovusTher rs NVUS ... ... ...dd 6.60 3.12 12 4.70 +15.6NuCana n NCNA ... ... ... 30.41 9.32 36 23.51 +132.5NuVasive NUVA ... ... 31 81.68 44.62 3056 48.15 -17.7NuanceCm NUAN ... ... ...cc 19.93 14.02 1228 14.59 -10.8Nutanix n NTNX ... ... ... 56.28 14.38 1583 52.10 +47.7NutriSyst NTRI 1.00 2.9 18 67.95 26.06 2083 33.95 -35.5Nuvectra NVTR ... ... ... 15.00 7.60 74 13.13 +69.2NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 67 25.19 +4.0Nvidia NVDA .60 .3 55 254.50 102.31 6688 226.31 +17.0NxStageMd NXTM ... ... ...dd 30.80 20.45 708 26.77 +10.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 356 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.76 3.00 134 4.06 +23.0O -: O2Micro OIIM ... ... ... 2.60 1.30 163 1.45 -13.1OFS Cap OFS 1.36a 12.7 8 14.50 10.41 23 10.70 -10.1OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.94 +.2OHA Inv OHAI .08 5.6 ...dd 1.68 .85 9 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 28 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 830 259.50 +7.9OSI Sys OSIS ... ... 59 96.64 50.50 111 66.44 +3.2OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 4 20.26 +3.7OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 81 4.32 -11.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.68 -2.1OaktStInco OCSI .56m 6.9 10 9.09 7.03 29 8.17 -2.7OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.66 +88.1ObalonT n OBLN ... ... ...dd 13.18 3.17 39 4.13 -37.5ObsEva n OBSV ... ... ... 15.81 5.00 40 10.81 +10.8OceanBio OBCI .05e ... ... 5.71 3.26 1 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 561 1.13 +2.7vjOceanR rs ORIG ... ... ... 154.86 20.22 103 24.04 -10.3OceanFst OCFC .60 2.2 16 29.46 24.02 344 26.95 +2.7Oclaro OCLR ... ... 10 10.93 5.61 4725 8.10 +20.2OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.46 -.8OcularTher OCUL ... ... ...dd 11.79 3.30 237 6.58 +47.9OdonateT n ODT ... ... ... 32.00 15.15 40 21.94 -12.2OdysMr rsh OMEX ... ... ...dd 13.75 2.98 47 8.25 +118.8OfficeDpt ODP .10 4.3 5 6.26 2.00 4696 2.31 -34.7OhioValB OVBC .84 1.8 30 46.77 28.75 9 46.45 +15.0OhrPhar h OHRP ... ... ...dd 2.18 .21 207 .22 -88.4sOkta n OKTA ... ... ... 44.30 21.52 1320 44.58 +74.1OldDomFrt ODFL .52f .4 32 152.50 82.50 720 133.04 +1.1OldLnBc OLBK .32 .9 21 35.25 26.01 31 34.41 +16.9OldNBcp ONB .52 3.0 23 18.88 15.38 505 17.35 -.6OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.39 -11.3OldSecBc OSBC .04 .3 14 15.00 10.75 44 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 33 64.45 37.60 309 63.05 +18.4OlympStl ZEUS .08 .3 14 25.84 15.83 148 22.98 +6.9OmegaFlex OFLX .88 1.3 43 76.63 53.50 18 68.34 -4.3Omeros OMER ... ... ...dd 27.09 8.36 381 14.79 -23.9Ominto hn OMNT ... ... ... 15.77 2.57 25 2.82 -16.8Omnicell OMCL ... ... ...cc 55.40 38.00 309 44.65 -7.9OnSmcnd ON ... ... 11 27.10 13.65 7419 22.20 +6.0OnTrack OTIV ... ... ... 2.94 .93 173 1.12 -17.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 47

OncoMed OMED ... ... ...dd 5.56 1.74 168 3.23 -21.2Oncobiolog ONS ... ... ... 2.30 .78 19 .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 3413 .38 -75.0OncoSec rs ONCS ... ... ...dd 2.95 .88 503 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.30 -3.8OneHorz rs OHGI ... ... ...dd 3.38 .57 78 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 63 1.97 OneStopS n OSS ... ... ...dd 6.25 4.10 13 4.58 -6.11800Flowrs FLWS ... ... 21 13.33 7.80 541 12.00 +12.1OpenText s OTEX .53 1.5 36 40.31 30.88 377 36.11 +1.2OpesAcq n OPES ... ... ... 9.88 9.67 2 9.71 +.3OpesAcq un OPESU ... ... ... 10.14 9.11 2 10.05 +.3OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 731 2.12 -54.7Ophthotech OPHT ... ... 1 3.60 2.24 102 2.66 -14.7OpiantPh n OPNT ... ... ... 51.90 17.01 15 19.46 -15.3OpkoHlth OPK ... ... ...dd 7.82 2.66 3051 3.13 -36.1OptiNose n OPTN ... ... 33 25.24 15.01 35 21.26 +12.5Optibase OBAS ... ... ...dd 10.40 6.40 8.80 +10.6OptCable OCC .08 2.8 ...dd 3.35 2.13 1 2.90 +20.5OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.38 -6.7OpusBank OPB .59e 2.1 17 30.95 20.95 108 27.90 +2.2OramedPh ORMP ... ... ... 11.34 6.15 24 6.62 -26.4OraSure OSUR ... ... 35 23.01 12.86 1198 17.80 -5.6Orbcomm ORBC ... ... ...dd 11.99 8.63 484 9.04 -11.2Orbotch ORBK ... ... 24 65.75 30.27 519 58.76 +17.0Organovo ONVO ... ... ...dd 3.19 .91 367 1.24 -7.5tOrgenesis n ORGS ... ... ... 16.80 9.33 159 9.23 -33.4OriginAg SEED ... ... ...dd 1.96 .64 128 .67 -20.7OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 14 .75 -14.8Oritani ORIT 1.13e 7.4 11 17.75 15.05 289 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.10 +3.4OrthoPed n KIDS ... ... ... 23.00 14.00 27 19.45 +1.4Orthox OFIX ... ... ...cc 61.86 37.35 268 52.84 -3.4OspyEn A n OSPR ... ... ... 10.00 9.47 139 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 23 2.72 -5.6Otelco OTEL ... ... 10 17.75 6.55 19 15.15 +13.5Otonomy OTIC ... ... ...dd 21.15 2.80 151 4.05 -27.0OttawaBc n OTTW .20f 1.4 93 14.99 13.35 2 14.00 -3.0OtterTail OTTR 1.34f 3.1 24 48.65 36.45 48 43.80 -1.5OvaScience OVAS ... ... ...dd 1.96 .71 100 .91 -34.7Overstk OSTK ... ... ...dd 89.80 13.75 1003 38.95 -39.0Ovid Th n OVID ... ... ...dd 15.93 5.28 66 9.65 -2.2Oxbridge OXBR .48 23.4 4 6.15 1.85 12 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 133 13.44 -3.8OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 222 10.91 +8.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 12.7 5 7.56 5.15 189 6.32 +10.1OxfSqC24 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 3 8.23 -1.8PAM PTSI ... ... 32 43.20 15.72 14 35.46 +3.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 20 10.50 -2.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 39 27.05 +3.2PC-Tel PCTI .22 3.1 ... 8.48 5.65 17 7.19 -2.4PCM Inc PCMI ... ... 98 25.65 6.90 174 12.70 +28.3PCSB Fn n PCSB .03p ... 88 22.34 16.00 34 20.14 +5.7PDC Engy PDCE ... ... ...dd 59.69 36.74 1613 55.21 +7.1PDF Sol PDFS ... ... 29 20.10 10.80 119 11.71 -25.4PDL Bio PDLI .20 6.7 5 3.55 2.11 2086 2.98 +8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 0 16.20 +6.7PHI vtg PHII ... ... ...dd 13.95 9.01 4 12.97 +10.9PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 22 12.80 +10.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 11.68 -8.8PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.30 -37.7PRA Grp PRAA ... ... 29 40.55 25.72 324 35.70 +7.5PRA Hlth PRAH ... ... 51 95.90 63.11 614 81.63 -10.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 77 9.45 +33.1PTC Inc PTC ... ... ...cc 86.49 51.02 891 83.51 +37.4PTC Thera PTCT ... ... ...dd 33.22 10.65 842 30.33 +81.8PacWstBc PACW 2.40f 4.6 16 54.86 43.08 766 51.85 +2.9tPaccar PCAR 1.00 1.6 12 79.69 61.93 3401 62.17 -12.5PacBiosci PACB ... ... ...dd 5.70 2.02 934 2.68 +1.5PacEthanol PEIX ... ... ...dd 7.50 2.75 244 3.35 -26.4PacMerc PMBC ... ... 21 10.00 6.85 6 9.45 +8.0PacPreBc PPBI .15p ... 25 46.05 32.05 705 38.65 -3.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 804 34.38 -24.7PainThr rs PTIE ... ... ...dd 12.80 3.10 56 8.42 +110.5PanASlv PAAS .14f .8 21 19.56 13.99 1563 16.49 +6.0PangaeaL PANL ... ... 2 8.40 2.13 13 3.00 -18.5PapaJohns PZZA .90 1.5 23 85.20 54.00 522 61.32 +9.3PapaMurph FRSH ... ... ...dd 6.50 3.50 72 5.26 -2.2ParatekPh PRTK ... ... ...dd 29.00 10.10 703 11.05 -38.3ParkCity PCYG ... ... 42 15.00 7.90 57 8.75 -8.4ParkOh PKOH .50 1.3 16 47.90 34.33 15 37.35 -18.7ParkeBcp PKBK .48b 2.1 16 24.55 11.67 72 22.90 +11.4ParkrVs rs PRKR ... ... ...dd 2.67 .70 31 .75 -29.2PrtnrCm PTNR ... ... 18 6.60 3.83 23 4.25 -30.9PathfdBcp PBHC .24f 1.5 23 16.64 14.53 16 15.60 +1.3PatrkInd s PATK ... ... 19 72.35 42.77 239 57.50 -17.2PatrNBc rs PNBK .04 .2 30 21.00 14.75 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 18.23 +4.9PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 498 18.22 -15.2Patterson PDCO 1.04 4.5 13 48.30 21.09 1038 23.31 -35.5PattUTI PTEN .16f .7 ...dd 25.03 14.83 3404 21.83 -5.1Pavmed n PAVM ... ... ...dd 9.31 1.35 9 1.66 -27.4Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 25 73.10 54.20 4351 60.82 -10.7Paylocity PCTY ... ... ...cc 57.16 39.21 579 52.60 +11.5PayData rs PYDS ... ... ...dd 4.10 1.17 1338 1.80 -28.9PayPal n PYPL ... ... 46 86.32 47.32 17703 71.73 -2.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 23 28.55 -11.1PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 5 4.65 -13.9PeapkGl PGC .20 .6 18 38.00 29.20 60 32.31 -7.7Pegasyst PEGA .12 .2 ...cc 64.85 45.25 173 62.65 +32.9PnnNtGm PENN ... ... 32 33.30 18.07 1764 30.57 -2.4PennVa n PVAC ... ... ... 48.17 31.00 160 46.98 +20.1PennantPk PNNT .72 10.7 8 8.17 6.29 218 6.71 -3.0PenPkFR PFLT 1.14 8.5 12 14.65 12.00 127 13.34 -2.8PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.45 -6.7PensarAc n WRLS ... ... ... 10.17 7.75 1 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 42 10.46 +1.4PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2478 18.28 -2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 11 25.45 -10.1PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 44 35.87 +10.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 5 31.01 +1.0PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 2 46.82 +.5PeopUtah n PUB .40f 1.2 29 33.90 24.63 43 32.40 +6.9tPepsiCo PEP 3.71f 3.8 20 122.51 98.57 5927 97.23 -18.9Percptr PRCP .15 1.7 53 10.81 6.80 9 9.00 -7.2Percient PRFT ... ... 46 25.00 16.20 313 23.80 +24.8Performnt PFMT ... ... ...dd 3.52 1.52 136 3.09 +87.3PerionNwk PERI ... ... ... 2.06 .71 33 .72 -30.6PermaFix PESI ... ... ... 4.50 3.15 17 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 34 2.42 +.8PerryEllis PERY ... ... 7 28.00 16.35 29 26.04 +4.0PershGld rs PGLC ... ... ... 3.31 1.83 40 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 813 19.94 -8.7PetMed PETS 1.00f 2.9 23 57.80 23.27 786 34.00 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 63 8.75 +17.8PhibroAH PAHC .40 .9 28 44.55 29.30 94 42.35 +26.4PhotrIn PLAB ... ... 46 11.63 7.20 299 7.85 -7.9PierisPhm PIRS ... ... ... 9.75 2.34 334 6.33 -16.2PilgrimsP PPC ... ... 10 38.39 20.28 1632 21.43 -31.0PingtanM PME .04 1.1 23 4.82 1.99 33 3.64 +19.3PinnclEnt PNK ... ... ... 33.59 18.30 437 32.28 -1.4PinnaclFn PNFP .56 .9 21 70.30 58.40 433 63.70 -3.9PioneerPw PPSI ... ... 13 7.95 4.75 16 5.85 -23.1Pixelwrks PXLW ... ... ... 7.05 3.50 467 4.52 -28.6PlatEag n EAGL ... ... ... 11.82 9.60 9.95 +2.1PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 92 10.16 -5.8Plexus PLXS ... ... 21 66.78 49.06 133 56.68 -6.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2644 1.87 -20.8PlumasBc PLBC .36f 1.3 16 28.20 17.98 6 28.20 +21.6PluristemT PSTI ... ... 11 2.12 1.06 412 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 14 14.45 -22.3PointsInt g PCOM ... ... 47 12.49 7.70 39 10.84 +5.3PolarPwr n POLA ... ... ... 6.54 4.01 18 6.20 +23.8Polarity rs COOL ... ... ... 32.63 10.33 946 20.36 -12.3Pool Corp POOL 1.48 1.1 29 150.26 97.25 210 138.63 +6.9PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 640 46.47 +30.9Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 5 24.54 +1.1PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 11 22.59 PorterBc rs PBIB ... ... ...dd 15.55 9.75 10 13.61 -5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1188 34.60 -28.9Potbelly PBPB ... ... ...dd 14.28 10.50 106 12.00 -2.4PotltchDel PCH 1.60 3.1 28 56.35 43.15 499 51.85 +3.9PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 19 30.33 +5.9PwrInteg POWI .64f .9 34 86.60 60.55 163 68.75 -6.5PS VarRate VRIG .57 2.3 ... 25.35 25.06 33 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 1326 18.28 +4.8PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 11 45.74 +2.0PwShDiv PFM .50e 2.0 ...q 27.77 23.66 42 24.91 -5.8PwShHiYD PEY .54 3.2 ...q 18.61 16.45 149 17.03 -4.4PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 772 15.74 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 104.95 +2.3PwS Utils PUI .63e 2.3 ...q 29.97 23.64 1 27.06 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 41 29.95 -1.1PSNasIntnt PNQI ... ... ...q 141.10 99.73 45 128.98 +11.5PSMoment PDP .11e .2 ...q 55.77 45.07 143 52.63 +1.9PSBuybk PKW .52e .9 ...q 63.49 50.99 54 56.15 -4.8PSh Tech PTF .26e .5 ...q 60.98 44.43 2 57.04 +8.2PSh Hlthcr PTH ... ... ...q 83.20 52.88 6 78.58 +9.0PSh Inds PRN .19e .3 ...q 64.86 51.79 8 57.50 -5.7PSh Fincl PFI .14e .4 ...q 37.29 29.42 2 35.10 sPSh Engy PXI .69e 1.6 ...q 42.62 30.10 18 42.84 +8.5PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 5 66.21 +1.7PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 3 50.30 PSh BasM PYZ .61e .9 ...q 75.26 58.94 15 66.65 -5.7PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 13 131.12 +.9PSDvMom PIZ .26e .9 ...q 29.70 24.62 39 27.57 -.2PSEmMom PIE .12e .6 ...q 22.22 16.23 193 20.78 +1.1PShTact n DWIN 1.18 4.7 ... 28.12 24.71 11 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 21 30.54 -2.2PS IntlLB IDLB ... ... ...q 32.01 26.77 14 30.43 +.9PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.26 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 60.73 -.7PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.48 -1.6PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 1 68.69 -8.2PS IntBybk IPKW .29e .8 ...q 40.14 30.89 51 37.85 +.7PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.18 -.7PS SC Egy PSCE .14e .9 ...q 17.23 11.37 18 16.23 +5.4PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 57.87 +3.3PS SmCMo DWAS .07e .1 ...q 53.05 40.05 12 50.02 +2.7PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 214 54.82 -.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 21 60.35 +1.6PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 46 22.81 -3.4PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.44 -.1PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 71 31.76 -10.3PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.39 -.8PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 50.99 -2.6PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 77.90 +1.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.91 -3.8PS SC Ind PSCI .54e .9 ...q 67.63 52.88 4 62.94 -2.4PS SC HCre PSCH ... ... ...q 118.29 80.83 51 116.55 +18.3PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 10 31.22 -4.8PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 18 25.66 -1.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 38491 161.82 +3.9PranBio rs PRAN ... ... ... 3.79 1.75 9 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .37 244 .40 -66.9PrecTh rs AIPT ... ... ...dd 2.50 .81 49 .98 -2.7PfdBkLA PFBC .88 1.4 18 67.65 48.89 104 63.04 +7.2PrefrmdLn PLPC .80 1.2 32 85.63 44.80 9 68.60 -3.4PremFin PFBI .60 2.9 14 22.92 16.78 17 20.89 +4.0 Premier PINC ... ... ...dd 36.50 27.16 641 32.71 +12.1Presbia n LENS ... ... ... 7.14 1.86 2 2.31 -38.9Presidio n PSDO ... ... ... 19.74 12.75 75 15.09 -21.3PriceTR TROW 2.80 2.5 20 120.07 67.62 1227 110.60 +5.4PrSmrt PSMT .70 .8 34 93.55 77.50 131 83.80 -2.7PrmEgy PNRG ... ... ...dd 70.30 39.80 1 65.54 +27.3PrimoWtr PRMW ... ... ...dd 13.86 10.47 117 13.11 +4.3Primoris PRIM .24 .9 18 30.00 21.84 91 25.63 -5.7PrinPrice PSET .16e ... ... 34.46 28.19 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.64 -3.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 32.08 +2.0PrinMill ef GENY .06e ... ... 38.17 27.77 35.02 +.8Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9tPrinFncl PFG 2.08f 3.7 12 75.59 57.62 2140 56.80 -19.5ProDex PDEX ... ... 28 8.00 4.75 2 6.78 -.4ProPhaseL PRPH ... ... ...dd 3.43 1.84 0 2.93 +35.0ProQRTher PRQR ... ... ...dd 6.90 2.75 121 3.90 +20.9PrUltBio s BIB ... ... ...q 69.62 44.62 90 50.31 -10.3PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5970 145.39 +4.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 274 3.57 -12.7ProrEng PFIE ... ... 1 4.09 1.11 150 3.74 +94.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 585 6.69 +12.4ProgrsSoft PRGS .56 1.5 33 53.60 28.63 290 37.21 -12.6Proofpoint PFPT ... ... ...dd 127.35 74.58 380 119.32 +34.4PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 16234 17.37 -19.2ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.88 +2.6PrUlNBio rs UBIO ... ... ... 46.35 24.43 47 27.62 -17.9ProUNShBio ZBIO ... ... ... 18.36 8.03 4 10.89 -4.4ProUShBio BIS ... ... ...q 29.66 17.52 59 22.51 +2.1ProspctCap PSEC .72 11.3 7 9.37 5.51 828 6.36 -5.6ProtagTh n PTGX ... ... ...dd 23.97 7.85 105 8.74 -58.0ProteonTh PRTO ... ... ...dd 2.85 1.10 37 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 433 5.40 -7.4Prothena PRTA ... ... ...dd 70.00 10.43 1260 13.17 -64.9ProvidSv PRSC ... ... 25 79.38 43.19 39 76.25 +28.5ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.75 -10.2ProvFnH PROV .56 3.1 19 20.35 17.62 9 18.24 -.9PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.48 +5.0PsychmCp PMD .72f 3.5 23 27.99 15.99 7 20.62 +.3Pulmatrix PULM ... ... ...dd 3.42 .42 427 .47 -67.0PulseBio n PLSE ... ... ...dd 39.50 9.81 81 18.55 -21.4PumaBiotc PBYI ... ... ...dd 136.90 28.35 432 63.85 -35.4PureAcq un PACQU ... ... ... 10.21 10.08 23 10.19 +.7PureCycle PCYO ... ... ...dd 9.65 6.55 8 9.30 +11.4PurplInv n PRPL ... ... ... 13.90 7.65 10 9.99 -.6PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 37 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 33.50 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 40 45.10 +16.1QCR Hld QCRH .24f .5 18 50.00 39.85 57 46.35 +8.2QIWI plc QIWI .84e 4.8 17 26.55 13.67 211 17.53 +1.2Qorvo QRVO ... ... ...dd 86.84 62.68 3777 74.24 +11.5Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 8140 50.26 -21.5QualitySys QSII .70 5.1 27 17.74 12.24 159 13.78 +1.5Qualstar rs QBAK ... ... ... 13.50 4.77 4 10.54 +25.5Qualys QLYS ... ... 74 85.00 38.30 797 75.03 +26.4Quantenn n QTNA ... ... ... 22.50 9.60 876 14.33 +17.5Quanterx n QTRX ... ... ... 24.81 15.30 37 16.80 -21.8Quartrhill g QTRH .05 ... 5 2.12 1.26 35 1.58 -14.1QuestRes rs QRHC ... ... ...dd 3.00 1.03 6 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.15 57 1.45 -16.7sQuidel QDEL ... ... ...dd 57.43 23.28 272 57.47 +32.6QuinStreet QNST ... ... ...cc 14.65 3.36 788 11.92 +42.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 35 1.76 -25.7Quotinet QTNT ... ... ... 7.74 2.78 351 4.29 -13.3QuratQVC A QRTEA ... ... 21 29.11 20.78 3079 23.58 -3.4QuratQVC B QRTEB ... ... 24 28.90 19.40 2 23.63 -3.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 533 7.55 +71.2RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 40 27.32 -.2RBC Bear ROLL ... ... 38 139.95 94.97 64 115.26 -8.8RCI Hosp RICK .12 .4 11 33.78 16.32 33 27.60 -1.4RCM RCMT 1.00e ... 30 7.50 4.72 14 5.06 -19.0RF Inds RFIL .08 1.4 ...dd 6.35 1.40 39 5.85 +116.7RGC Res s RGCO .62 2.4 31 31.99 21.75 2 25.66 -5.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 5 4.55 +23.7RMG Net rs RMGN ... ... ...dd 3.60 .75 77 1.17 +42.7RMR Gp h RMR 1.00 1.3 45 82.70 42.36 66 78.05 +31.6RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 1813 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 56 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.41 279 2.58 -53.6RaPhrm n RARX ... ... ...dd 27.84 4.78 82 6.18 -27.3RadNet RDNT ... ... 49 14.85 6.00 345 13.70 +35.6RadaElc rs RADA ... ... ...dd 3.86 1.07 158 2.44 -20.8Radcom RDCM ... ... 73 22.45 17.00 48 19.75 -.5RadiSys RSYS ... ... ...dd 4.39 .53 700 .81 -19.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 340 30.80 -3.1sRadware RDWR ... ... ...dd 22.50 15.82 296 23.01 +18.6RamacoRs n METC ... ... ... 9.35 3.81 70 7.06 +2.6Rambus RMBS ... ... ...cc 15.50 11.30 532 13.77 -3.2tRandCap RAND ... ... 3 3.50 2.54 24 2.45 -18.9Randgold GOLD 1.00f 1.2 26 108.29 77.70 545 81.39 -17.7RandBcp n RNDB ... ... ... 16.49 13.36 2 15.96 +3.9sRapid7 n RPD ... ... ...dd 28.94 14.75 362 29.40 +57.6RaveRest RAVE ... ... ...dd 2.33 1.12 47 1.28 -12.5RavenInds RAVN .52 1.4 37 40.85 26.70 125 37.50 +9.2ReShape rs RSLS ... ... ... 6.45 .28 128 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 26 15.40 -7.8ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 76 .91 -38.3RealNetwk RNWK ... ... ...dd 5.00 2.63 22 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 31 22.66 -6.6RealPage RP ... ... 70 56.41 32.30 238 54.20 +22.3ReataPh n RETA ... ... ...dd 40.88 19.31 320 28.14 -.6ReconTech RCON ... ... ...dd 5.36 .64 41 1.28 -1.5RecroPhm REPH ... ... ... 12.42 5.81 207 11.46 +23.9RedRobin RRGB ... ... 26 74.11 45.70 230 60.90 +8.0RedRkRs n RRR .40 1.2 ... 35.77 21.41 3310 32.36 -4.1RedViolt n RDVT ... ... ... 46.40 5.05 62 5.95 -87.2Redn n RDFN ... ... ... 33.49 19.18 1129 22.01 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 133 4.89 -4.9Regenrn REGN ... ... 27 543.55 294.11 987 296.14 -21.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 460 40.00 +20.3RegulusTh RGLS ... ... ...dd 1.95 .63 234 .70 -32.7Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 7 21.10 +2.2ReliantBcp RBNC .32f 1.4 23 27.49 21.31 10 23.39 -8.8Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.52 -5.2RemarkHld MARK ... ... ...dd 15.10 1.93 412 6.52 -33.0Renasant RNST .80f 1.8 19 46.95 37.68 131 45.59 +11.5RenewEn REGI ... ... ...dd 14.10 9.50 299 13.30 +12.7RenminTi rs ABAC ... ... ... 4.76 1.62 1 2.36 -20.0RentACt RCII .32 3.3 16 13.89 7.22 1036 9.56 -13.9Replgn RGEN ... ... 52 46.81 29.56 239 37.08 +2.2RepBncp RBCAA .97f 2.2 17 44.47 33.17 10 43.26 +13.8RepFBcp FRBK ... ... 61 9.90 8.00 127 8.50 +.6resTORbi n TORC ... ... ... 21.10 7.55 146 10.18 -39.7RschFrnt REFR ... ... ...dd 1.55 .85 53 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 412 4.42 -40.8ResConn RECN .48 3.0 25 17.00 12.05 86 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 3.80 76 4.18 -9.1RetailOpp ROIC .78 4.6 50 21.20 16.18 1873 16.91 -15.2tRetoEco n RETO ... ... ... 12.75 5.15 224 5.33 -24.4Retrophin RTRX ... ... ...dd 28.25 15.55 519 23.80 +13.0RevanceTh RVNC ... ... ...dd 37.45 18.43 324 28.05 -21.5RevenHo n RVEN ... ... ... 6.75 2.32 14 2.70 -41.7RevolutL rs RVLT ... ... ... 8.90 2.95 159 3.78 +14.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 68 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 72 25.19 -13.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 288 5.78 -25.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 18 1.57 +6.1sRichrdElec RELL .24 2.6 ... 9.35 5.31 28 9.28 +37.7RigelPh RIGL ... ... ...dd 4.71 2.14 3845 3.80 -2.1RigNet RNET ... ... ...dd 19.60 12.70 30 14.95 RiminiSt n RMNI ... ... ... 10.40 .20 20 7.83 -1.0RiotBlck RIOT 1.00p ... ... 46.20 3.03 216 7.24 -74.5RiseEdCy n REDU ... ... ... 18.60 9.50 35 15.70 +6.2RittrPh rs RTTR ... ... ... 9.50 1.83 98 2.99 -9.1RivrvwBcp RVSB .12 1.3 20 9.75 6.46 25 9.22 +6.3RocktPh n RCKT ... ... ... 20.60 3.40 157 17.20 +64.8RockwllM RMTI ... ... ...dd 8.98 4.84 94 5.34 -8.2RockyBr RCKY .44 1.7 17 26.70 12.20 125 26.50 +40.2RkyMChoc RMCF .48 4.1 20 12.90 11.05 6 11.58 -1.7Roku n ROKU ... ... ...cc 58.80 15.75 2642 33.36 -35.6Rosehill n ROSE ... ... ... 10.84 5.52 4 7.95 +1.1Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 70 .43 -22.5RossStrs s ROST .90f 1.1 22 85.66 52.85 2142 79.71 -.7RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 544 88.19 +7.4Rubicon rs RBCN ... ... ... 10.45 6.40 11 7.12 -10.8RmblOn B n RMBL ... ... ... 5.70 3.53 5 4.85 -6.6RushEntA RUSHA ... ... 26 55.40 34.30 220 41.15 -19.0RushEntB RUSHB ... ... 31 52.76 31.92 2 39.53 -18.0sRuthsHosp RUTH .44f 1.6 28 27.10 17.95 210 27.00 +24.7Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 319 112.81 +8.3S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 71 43.10 +8.3S&WSeed SANW ... ... ... 5.20 2.90 9 3.70 -5.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 18.95 +2.5SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 15 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 126.06 1567 155.85 -4.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 820 62.81 -12.6SelasLf rs SLS ... ... ... 19.41 3.43 30 5.72 -27.2SG Blck n SGBX ... ... ... 7.00 3.70 24 4.56 -23.7SGOCO rs SGOC ... ... ... 2.45 .90 150 1.07 +.9SI Fincl SIFI .24 1.7 15 16.45 13.75 12 14.35 -2.4sSIGA Tc n SIGA ... ... ... 6.39 5.61 527 6.50 +10.0SLM Cp SLM ... ... 16 13.00 9.65 2844 11.44 +1.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 6 71.20 +3.6SmartGlb n SGH ... ... 10 56.69 11.50 692 39.39 +16.9SMTC hg SMTX ... ... ... 2.52 1.10 10 2.40 +26.9SORL SORL ... ... 4 9.74 3.59 137 4.52 -32.7SP Plus SP ... ... 21 41.70 28.10 35 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 19 1.24 +.8tSpdDorWrF DWFI ... ... ... 26.06 24.30 23 24.26 -4.0SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2sSPS Cmce SPSC ... ... 91 70.95 45.02 343 71.82 +47.8SS&C Tch s SSNC .28 .6 30 53.99 35.85 1990 48.30 +19.3SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 4.47 +27.4SSR Mng g SSRM ... ... 18 11.40 7.64 1020 10.29 +17.1sSVB FnGp SIVB ... ... 26 308.37 159.44 835 306.01 +30.9SabanCap n SCAC ... ... ... 10.20 9.84 0 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.70 +1.7SabraHltc SBRA 1.80e 9.6 16 27.43 15.78 1433 18.69 -.4SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 33 25.39 -.1SabreCorp SABR .56 2.4 27 25.01 17.30 4595 23.28 +13.6SAExplr rs SAEX ... ... ...dd 5.64 1.18 32 1.41 -35.9SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 24 79.10 -1.6SageThera SAGE ... ... ...dd 195.97 59.57 471 146.60 -11.0Saia Inc SAIA ... ... 34 80.25 41.28 380 69.30 -2.0SalemMda SALM .26 7.6 13 8.25 3.10 132 3.40 -24.4SalisbryBc SAL 1.12 2.7 15 51.80 34.65 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 537 114.28 -17.7SndySpr SASR 1.12f 2.8 18 44.42 36.41 103 40.20 +3.0Sanlp JBSS 2.00e ... 21 73.75 54.32 29 56.03 -11.4SangTher SGMO ... ... ...dd 27.50 4.25 3390 17.10 +4.3Sanmina SANM ... ... 18 42.95 24.60 367 30.30 -8.2Sano rt GCVRZ ... ... ... .49 .26 2 .45 +18.4Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 20 8.62 -25.2SareptaTh SRPT ... ... ...dd 84.37 28.82 732 78.41 +40.9Savara rs SVRA ... ... ...dd 17.19 4.60 79 9.61 -35.2scPhrma n SCPH ... ... ...dd 18.17 8.89 204 11.62 -3.9ScanSource SCSC ... ... 12 45.35 31.40 91 34.30 -4.2Schmitt h SMIT ... ... ...dd 4.47 1.55 18 2.04 -25.7Schnitzer SCHN .75 2.6 9 38.85 17.80 430 28.70 -14.3Scholastc SCHL .60 1.5 ...dd 46.59 33.51 92 41.27 +2.9Schulmn SHLM .82 1.9 32 43.88 25.00 1122 42.70 +14.6SciGames SGMS ... ... ...dd 56.45 21.90 1166 53.70 +4.7Scynexis SCYX ... ... ...dd 2.85 1.05 167 1.25 -46.1SeaChange SEAC ... ... ... 4.03 2.35 88 3.19 -18.8SeacstBkg SBCF ... ... 21 29.23 20.58 1005 27.13 +7.6 SeagateT STX 2.52 4.6 14 62.70 30.60 7764 54.70 +30.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 90 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 719 3.05 -14.8SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 80 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 23 10.27 +1.5SeattGen SGEN ... ... ...dd 69.12 45.31 1855 54.43 +1.7SecndSight EYES ... ... ...dd 2.58 .90 245 1.52 -20.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 22 10.38 +7.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 99 10.87 +22.5SecNtl lf SNFCA .23t ... 6 6.71 4.05 6 5.30 +6.0SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.18 +4.3SelIncREIT SIR 2.04 10.5 17 26.26 17.90 426 19.41 -22.8SelectaB n SELB ... ... ... 24.02 7.95 169 11.69 +19.2SelectvIns SIGI .72 1.2 19 62.40 46.28 117 58.30 -.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 627 4.60 +23.3Semtech SMTC ... ... 50 44.85 31.30 300 40.25 +17.7SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 35 27.55 -10.4SenesTc n SNES ... ... ...dd 7.99 .40 39 .42 -41.9SenHous SNH 1.56 10.0 10 22.01 14.86 1662 15.61 -18.5SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 10 23.99 -5.1SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 9 25.24 -6.0Senmiao n AIHS ... ... ... 8.91 5.00 58 7.81 +38.2Senomyx SNMX ... ... ...dd 1.71 .56 54 1.14 -12.3SensusHlt n SRTS ... ... ... 6.25 3.38 5 6.00 +16.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 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 95 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 49 7.93 -21.8SvcSource SREV ... ... ...dd 4.17 2.61 326 3.74 +21.0ServiFst s SFBS .44f 1.0 22 44.44 32.54 75 42.16 +1.6SevStars h SSC ... ... ...dd 7.00 1.26 661 2.85 -38.2SevernBc SVBI .12 1.6 34 8.20 6.70 2 7.45 +2.7SharingE rs SEII ... ... 44 12.40 2.61 1241 3.52 -53.6tSharps SMED ... ... ...dd 5.73 3.74 50 3.77 -7.8SharpSprg SHSP ... ... ...dd 7.64 3.07 19 6.74 +53.0ShndTele s SHEN .26f .7 ... 41.80 28.00 107 36.65 +8.4ShiftPixy n PIXY ... ... ... 11.64 2.00 110 2.61 -9.5Shiloh SHLO ... ... 28 14.97 6.45 51 8.32 +1.5Shineco n TYHT ... ... ... 4.69 1.31 22 1.47 -36.0Shire SHPG 1.05e .7 81 192.15 123.73 1081 157.45 +1.5ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 98 24.39 -8.8ShoreBcsh SHBI .28 1.5 19 20.09 15.17 22 18.34 +9.8ShotSpot n SSTI ... ... ... 33.19 9.33 74 27.43 +95.2sShuttery SFLY ... ... ...cc 86.41 39.76 4593 94.51 +90.0SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 160 9.49 -29.7SiennaBi n SNNA ... ... ... 29.25 13.37 77 18.75 +3.3Sientra SIEN ... ... ...dd 16.68 7.20 1183 14.62 +4.0SierraBc BSRR .64 2.3 17 29.55 23.10 29 27.85 +4.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 246 2.06 -44.8SierraWr SWIR ... ... 22 31.95 15.10 278 17.75 -13.2SifyTech SIFY .02e .9 ... 3.15 .69 54 1.94 +8.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 182 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 210 1.22 -43.3Sigmatr SGMA ... ... 13 11.61 5.26 8 6.65 -34.3SignatBk SBNY ... ... 24 161.92 116.68 576 128.92 -6.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 475 27.77 -5.5SilcLtd SILC 1.00 2.5 20 77.95 32.00 82 39.44 -43.7SilcnLab SLAB ... ... 88 101.90 66.35 202 96.25 +9.0SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 241 46.00 -13.1SlvrRnII 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 8 3.85 -9.0Silvercrest SAMG .56f 3.6 24 16.80 11.85 8 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 317 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 1383 12.39 -13.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 38 17.40 +8.1Sina SINA ... ... 45 124.60 75.91 623 94.96 -5.3Sinclair SBGI .72 2.6 10 41.15 26.70 1267 27.65 -26.9SinoGlobl SINO ... ... ...dd 3.99 1.04 32 1.11 -56.6Sinovac h SVA ... ... ...dd 8.75 4.60 26 7.72 -2.0SiriusXM SIRI .04 .7 35 6.62 4.73 15296 6.32 +17.9SitoMobl rs SITO ... ... ...dd 8.60 2.45 202 3.42 -49.1SkySolar SKYS ... ... ...dd 2.43 .82 9 1.10 -26.7SkyWest SKYW .40f .7 17 60.65 31.75 387 58.25 +9.7SkywksSol SWKS 1.28 1.4 21 117.65 86.13 2892 91.36 -3.8SleepNmbr SNBR ... ... 20 40.72 27.44 623 28.51 -24.2SmartFn rs SMBK ... ... 23 26.26 20.50 34 23.91 +10.2SmartSnd n SND ... ... ... 13.70 4.81 562 7.64 -11.8SmthM hrs SMSI ... ... ...dd 3.41 .88 423 2.10 -26.1SocilRltyA n SRAX ... ... ...dd 7.95 1.11 36 4.60 -18.6SocketM n SCKT ... ... ... 4.59 2.62 4 2.80 -21.8SodaStrm SODA ... ... 32 98.26 49.33 1095 86.65 +23.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 771 33.79 -22.1Sol-Gel n SLGL ... ... ... 12.23 8.06 5 8.40 -21.6SolarCap SLRC 1.64 8.0 12 22.67 19.70 44 20.47 +1.3SolarSCap SUNS 1.41 8.5 12 18.40 16.10 71 16.67 -6.1SolarEdg n SEDG ... ... 32 59.20 15.40 718 53.00 +41.1Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 30 1.65 -8.3SolidBio n SLDB ... ... ... 33.74 6.83 136 15.49 -31.5Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 50 1.70 -23.4SonicCorp SONC .64 2.5 17 30.05 22.11 646 25.41 -7.5SonicFdry SOFO ... ... ...dd 4.99 2.05 2 2.42 -19.6SonomaPh SNOA ... ... ...dd 7.75 3.50 32 3.79 -30.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.87 1.80 1249 2.93 +29.1SorrentoTh SRNE ... ... 50 10.65 1.50 1383 6.45 +69.7SotherlyH SOHO .48f 7.2 42 7.08 5.78 29 6.69 +3.7SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 0 24.75 -2.4SouMoBc s SMBC .44 1.3 16 40.80 30.30 6 35.15 -6.5sSoundFin SFBC .56f 1.5 22 37.24 29.55 3 37.76 +11.0SouthState SSB 1.36f 1.6 24 94.50 78.60 124 87.70 +.6SthnFstBsh SFST ... ... 21 47.55 33.25 13 46.50 +12.7SoNatBcVa SONA .32 1.9 31 18.33 15.11 50 16.44 +2.6SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 159 33.07 -1.8SparkEn s SPKE .72 5.9 10 23.65 8.60 183 12.30 -.8SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 31 23.75 -10.7SparkTh n ONCE ... ... ...dd 91.75 41.06 603 74.11 +44.1sSpartnMot SPAR .10 .5 44 18.35 8.10 471 18.40 +16.8SprtnNash SPTN .72f 4.2 ...dd 37.71 16.32 232 17.30 -35.2SpectPh SPPI ... ... ...dd 23.50 5.47 793 16.04 -15.4SperoTh n SPRO ... ... ... 19.00 9.66 71 12.77 +8.7Sphr3D grs ANY ... ... ... 7.25 .44 424 .48 -80.4Spherix rs SPEX ... ... ...dd 4.75 .89 86 1.04 -25.8Splunk SPLK ... ... ...dd 112.66 54.17 744 103.00 +24.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 113 14.45 -7.7SportsWhs SPWH ... ... 10 6.99 3.40 219 5.13 -22.4SprBkPh n SBPH ... ... ...dd 18.93 8.69 17 14.60 +8.6SprottFoc FUND .75e 9.8 ...q 8.39 6.84 50 7.66 -3.3Sprouts SFM ... ... 25 28.29 17.55 2191 24.39 +.2StaarSur STAA ... ... ... 17.60 8.95 201 16.75 +8.1Staff360 rs STAF ... ... ... 5.70 1.51 13 1.62 -48.6sStamps.cm STMP ... ... 27 233.13 100.55 453 231.80 +23.3StarBulk rs SBLK ... ... ...dd 13.29 7.57 213 12.46 +10.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3StarsGp g TSG ... ... ... 33.50 15.85 515 33.00 +41.6Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7298 56.70 -1.3StatAutF STFC .40 1.3 ...dd 31.74 22.11 34 31.52 +8.2StateBkFn STBZ .80f 2.5 20 32.54 24.90 72 32.16 +7.8SteadyM n STDY ... ... ...dd 7.50 2.60 2101 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 24 4.12 -5.5SteelCon STCN ... ... ...dd 2.90 1.46 133 1.97 -20.9StlDynam STLD .75f 1.7 18 50.70 32.20 1772 44.70 +3.6SteinMart s SMRT .30 12.5 ...dd 2.49 .48 1641 2.40 +106.9StellrAcq n STLR ... ... ... 10.49 9.99 0 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 1 10.70 +2.4tStellrB hrs SBOT ... ... ... 1.55 .66 74 .68 -16.0StemlineTh STML ... ... ...dd 18.75 7.30 315 17.90 +14.7Stericycle SRCL ... ... ...cc 88.00 56.64 1256 59.42 -12.6Stericyc pf SRCLP 5.25 11.4 ... 75.50 43.93 33 45.90 -13.3SterlBcp n SBT .01p ... ... 14.98 12.00 68 13.36 +5.2SterlCons STRL ... ... 28 18.90 9.26 91 11.48 -29.5SMadden SHOO .80 ... 22 49.28 36.10 305 48.70 +4.3Stewrdshp SSFN .12 1.0 17 12.75 8.50 0 12.13 +18.3StitchFix n SFIX ... ... ...cc 30.07 14.48 523 21.68 -16.1StockYBc s SYBT .92f 2.4 19 41.90 31.90 82 37.80 +.3StoneCastle BANX 1.52 7.0 12 22.75 19.66 10 21.76 +8.1StrataS rs SSKN ... ... ...dd 3.00 1.06 457 1.46 +18.7tStratasys SSYS ... ... ...dd 30.88 18.00 4154 17.86 -10.5Strattec STRT .56 1.7 18 49.20 30.05 16 32.40 -25.6StratusPrp STRS 1.00e ... 66 32.75 26.15 1 31.10 +4.7sStrayer STRA 1.00 .9 32 109.82 76.40 305 110.48 +23.3StreamHlth STRM ... ... ...dd 2.82 .92 18 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 4.00 243 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .80 73 .82 -45.3SumFWV SMMF .52f 2.0 13 28.16 20.93 11 25.72 -2.3sSmtStB s SSBI .48 3.1 22 15.00 11.65 2 15.40 +22.2SumTher n SMMT ... ... ...dd 16.86 8.80 41 13.76 +24.2SunHydrl SNHY .36 .7 41 70.83 38.36 98 48.43 -25.1SundEng n SNDE ... ... ... 9.59 3.61 2 4.67 -21.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 105 2.85 -22.8SunOpta STKL ... ... ...dd 10.20 6.27 214 6.90 -11.0SunPower SPWR ... ... ...dd 11.70 6.46 886 8.36 -.8Sunrun n RUN ... ... 8 10.16 4.21 4052 9.06 +53.6Sunworks n SUNW ... ... ... 2.14 .90 36 .94 -10.5SuperMicro SMCI ... ... 13 27.90 16.10 379 17.95 -14.2SuperCom SPCB ... ... ...dd 4.95 2.01 24 2.35 -39.9SupercdT rs SCON ... ... ...dd 2.08 .88 27 .97 -11.5SupUnifm s SGC .38 1.5 22 28.85 17.41 100 24.98 -6.5Supernus SUPN ... ... 44 50.05 29.95 468 46.85 +17.6supprt.cm rs SPRT ... ... ...dd 2.99 2.01 14 2.75 +13.6sSurfaceOn n SURF ... ... ... 14.75 12.08 298 15.06 +13.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 312 16.90 +39.7sSurmodic SRDX ... ... ...cc 40.30 22.35 70 38.95 +39.1SykesEnt SYKE ... ... 37 34.49 25.77 76 28.33 -9.9Symantec SYMC .30 1.1 14 34.20 24.93 4401 27.92 -.5Synacor SYNC ... ... ...dd 3.95 1.35 34 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 15 17.15 +28.0Synaptics SYNA ... ... ...dd 64.54 33.73 610 43.26 +8.3Synchron SNCR ... ... 24 19.31 6.51 712 10.41 +16.4SyndaxP n SNDX ... ... ...dd 15.43 7.41 145 10.86 +24.0SyneosH h SYNH ... ... ...dd 61.10 31.10 1060 39.85 -8.6tSynrgyPh SGYP ... ... ...dd 4.84 1.47 2742 1.49 -33.2Synlogic rs SYBX ... ... ...dd 23.00 8.76 43 13.29 +37.0Synopsys SNPS ... ... 51 94.80 70.55 956 86.01 +.9Syntel SYNT 15.00e ... 14 29.37 15.88 430 28.90 +25.7Synthes rs SES ... ... ... 10.24 2.00 38 3.26 +14.8Sypris SYPR .08 5.5 ...dd 1.90 1.03 5 1.45 +5.2SyrosPhar n SYRS ... ... ... 24.38 6.30 139 12.49 +28.4T -:T-MobileUS TMUS ... ... 22 68.88 54.60 14923 56.97 -10.3TAT Tch h TATT .34e 4.1 19 12.50 8.20 2 8.30 -21.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 61 17.61 -12.1TCP Cap TCPC 1.44 10.0 11 17.25 13.72 161 14.42 -5.6TD Ameritr AMTD .84 1.4 34 63.01 36.12 1965 58.88 +15.2TDH Hld n PETZ ... ... ... 31.75 3.17 186 3.86 -31.6TESSCO TESS .80 4.5 52 24.85 12.15 35 17.65 -12.4TFS Fncl TFSL .68 4.6 49 17.27 14.32 321 14.65 -1.9TG Thera TGTX ... ... ...dd 17.35 7.25 676 14.10 +72.0THL Credit TCRD 1.08 13.8 9q 10.25 7.72 66 7.83 -13.5TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 723 1.56 -37.8TPI Co n TPIC ... ... ... 26.00 15.26 358 22.98 +12.3TSR Inc TSRI ... ... 31 11.10 3.80 5 5.65 +8.7TTEC Hl TTEC .54f 1.7 31 43.75 29.70 38 32.30 -19.8TTM Tch TTMI ... ... 20 19.54 12.76 1031 14.54 -7.2Tabula n TRHC ... ... ...cc 42.79 11.59 165 41.32 +47.3TactSys n TCMD ... ... ...cc 37.88 18.25 105 35.21 +21.5Taitron h TAIT .10 7.3 ...dd 2.13 1.13 7 1.37 -18.5TakeTwo TTWO ... ... 64 129.25 62.72 2586 104.88 -4.5Talend n TLND ... ... ...dd 52.10 29.91 257 50.23 +34.0TandmD rs TNDM ... ... ...dd 12.20 2.14 2409 7.84 +232.2TandyLthr TLF ... ... 11 9.05 6.79 13 7.50 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 48

Tantech n TANH ... ... ... 4.54 1.51 716 3.06 +18.6Tapimmu n TPIV ... ... ... 4.41 2.58 21 2.92 -25.4Tarena TEDU .28e 2.7 4 21.70 9.78 124 10.19 -32.0TaylrDv TAYD ... ... 22 15.14 9.70 27 10.14 -24.4TechData h TECD ... ... 20 111.10 75.31 443 77.28 -21.1TechComm TCCO ... ... ...dd 15.40 2.30 15 4.50 -60.7TechTarg TTGT ... ... ... 22.44 8.75 80 20.73 +48.9Tecnoglass TGLS .56 6.8 55 10.93 5.50 9 8.28 +12.7Tecogen TGEN ... ... ... 4.17 2.05 23 3.28 +21.5Telenav TNAV ... ... ...dd 9.05 4.50 51 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 592 2.97 -18.2Tellurian rs TELL ... ... ...dd 13.74 6.45 577 9.54 -2.1TenaxTh rs TENX ... ... ... 15.80 4.41 282 6.60 -32.7TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.55 755 10.89 -8.9TerritBcp TBNK .80 2.6 16 33.00 28.12 14 30.63 -.8Tesaro TSRO ... ... ...dd 168.92 48.45 842 50.94 -38.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 8321 301.15 -3.3TetraTc TTEK .48f 1.0 20 53.40 39.95 351 48.00 -.3Tetraphase TTPH ... ... ...dd 8.75 2.05 595 3.28 -47.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.53 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.42 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 400 98.60 +10.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 5341 102.96 -1.4TexRdhse TXRH 1.00f 1.6 34 64.96 44.29 1489 62.12 +17.9The9Ltd NCTY ... ... ... 1.68 .32 1401 .41 -36.1TherapMD TXMD ... ... ...dd 7.01 3.50 2090 5.89 -2.5tTherpxBio n TRPX ... ... ... 7.74 4.17 58 4.11 -23.0TheravBio TBPH ... ... ...dd 43.44 21.27 152 24.86 -10.9TheStreet TST .10 5.8 3 2.03 .75 54 1.73 +19.31347PrpIns PIH ... ... 43 8.50 6.55 5 6.95 -4.1s1347PrIn pf PIHPP ... ... ... 25.10 24.15 1 25.43 +4.2TiGenix n TIG ... ... ... 48.00 15.54 2 42.32 +84.8TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 13 10.09 +.7TileShop TTS .20 ... 29 22.05 5.15 446 6.70 -30.2TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 6 32.29 +21.6Tintri n TNTR ... ... ... 7.75 .97 858 1.06 -79.2Tiptree TIPT .12 1.9 19 7.24 5.35 31 6.25 +5.0TitanMach TITN ... ... ...cc 25.09 11.68 154 19.63 -7.3TitanPh rs TTNP ... ... ... 3.05 .85 51 .86 -35.1TivityHlth TVTY ... ... 22 48.50 29.95 764 35.70 -2.3Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1020 13.50 -13.5Tocagen n TOCA ... ... ... 17.95 8.60 130 9.54 -6.9TonixPh rs TNXP ... ... ...dd 5.00 2.75 154 2.97 -13.9TopImage TISA ... ... ...dd 1.75 .95 56 1.10 -3.3Torchlght TRCH ... ... ...dd 1.81 .95 141 1.18 -11.9TowerSemi TSEM ... ... 14 36.69 21.06 484 26.72 -21.6sTownSprts CLUB ... ... ...dd 9.60 3.80 394 10.00 +80.2TowneBank TOWN .56 1.8 ... 35.30 27.85 105 30.40 -1.1TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.55 -23.9TractSupp TSCO 1.08 1.6 20 82.68 49.87 1939 68.20 -8.8TradDsk A n TTD ... ... ... 67.30 36.87 875 49.34 +7.9TrnWEnt TWMC ... ... 4 3.10 .95 20 1.30 -28.8TransAct TACT .36 3.1 27 15.80 8.15 16 11.80 -10.9Transcat TRNS ... ... 27 17.45 11.60 2 16.50 +15.8sTransGlb TGA .20 10.7 ...dd 1.90 1.07 179 1.87 +29.6TravelCtrs TA ... ... ...dd 6.35 2.95 167 3.80 -7.3TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 2 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 4 24.00 -4.8Travelct 30 TANNZ 2.00 8.3 ... 25.78 17.00 0 24.14 -3.4sTravelzoo TZOO ... ... 49 12.45 5.75 385 13.10 +103.1tTrmntMtg n TRMT ... ... ... 17.94 12.54 14 12.49 -15.0Trevena TRVN ... ... ...dd 3.64 1.34 2977 2.07 +29.4TriCoBsh TCBK .68 1.8 22 43.80 33.36 123 37.67 -.5TrilliumTh TRIL ... ... ... 13.30 4.15 46 6.25 -13.8TriMas h TRS ... ... 20 28.85 20.05 80 26.90 +.6Trimble TRMB ... ... 50 45.70 33.83 991 34.34 -15.5TrinityBio TRIB .88 17.9 6 6.54 4.22 32 4.92 -3.5TripAdvis TRIP ... ... 81 50.95 29.50 2535 38.30 +11.1TriStCap TSC ... ... 18 25.80 20.30 134 25.35 +10.2sTriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 2 26.32 +1.6TriumphBc TBK ... ... 22 44.05 20.50 209 38.85 +23.3tTrivago n TRVG ... ... ... 24.27 4.25 2752 4.56 -33.3Tronc TRNC ... ... 24 24.74 10.80 68 18.34 +4.3Trovagne h TROV ... ... ...dd 1.63 .24 360 .29 -7.1TrueCar TRUE ... ... ...dd 21.75 8.88 761 9.88 -11.8TruettHrst THST ... ... ...dd 2.33 1.32 5 1.68 -18.8Trupanion TRUP ... ... ...dd 37.13 15.66 778 27.71 -5.3TrstNY TRST .26 3.0 17 9.70 7.25 435 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 230 31.63 -.7T2 Biosys TTOO ... ... ...dd 7.54 2.50 123 6.19 +50.2Tucows grs TCX ... ... 48 71.75 49.70 56 62.20 -11.2TuesMrn TUES ... ... ...dd 4.10 1.60 221 3.65 +32.7Tuniu TOUR ... ... ...dd 9.88 5.81 192 6.52 -15.0TurtleBc rs HEAR ... ... ... 5.85 1.64 730 5.62 +210.221stCFoxA FOXA .36 1.0 17 39.13 24.81 13821 36.73 +6.421stCFoxB FOX .36 1.0 15 38.56 24.30 6621 36.13 +5.921Vianet VNET ... ... 16 9.59 4.17 510 5.24 -34.3TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 35 22.41 -15.7TwoRvrBc TRCB .18 1.1 20 20.75 15.71 8 17.04 -6.02U TWOU ... ... ...dd 91.00 39.58 476 82.54 +27.9TymeTch n TYME ... ... ...dd 9.50 2.01 54 2.30 -63.9U -:US AutoPts PRTS ... ... 3 4.13 1.72 192 1.82 -27.8US Concrte USCR ... ... 86 86.35 53.30 571 61.05 -27.0US Gld rs USAU .21e ... ... 5.66 1.05 54 1.38 -15.3UFP Tch UFPT ... ... 27 34.00 25.88 9 33.45 +20.3UMB Fn UMBF 1.16 1.5 21 78.27 62.27 132 76.68 +6.6USEcology ECOL .72 1.3 41 59.70 44.50 58 55.20 +8.2USGlobInv GROW .03 1.1 ... 7.49 1.25 46 2.85 -26.9USA Tc pf USATP ... ... ... 28.26 20.75 1 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 631 9.10 -6.7USA Trk USAK ... ... ...cc 29.15 5.73 119 25.55 +40.9UTStarcm UTSI ... ... 29 6.51 1.97 22 4.91 -12.8Ubiquiti UBNT .17 .2 23 82.30 45.71 210 72.19 +1.6UltaBeauty ULTA ... ... 34 314.86 187.96 781 248.42 +11.1sUltimSoft ULTI ... ... ...cc 257.93 181.59 688 249.88 +14.5UltraClean UCTT ... ... 7 34.59 15.36 734 17.43 -24.5UltPetro n UPL ... ... ... 12.39 2.36 1932 2.57 -71.6Ultragenyx RARE ... ... ...dd 71.99 41.67 262 53.35 +15.0Ultralife ULBI ... ... 25 10.95 5.45 46 9.10 +38.9Umpqua UMPQ .80f 3.4 23 24.73 16.76 1976 23.47 +12.8UniQure QURE ... ... ... 32.71 4.72 690 30.42 +55.3UnicoA UNAM ... ... ...dd 11.30 7.25 5 7.58 -11.4UnionBkVA UBSH 1.20 3.1 22 39.80 29.50 489 38.74 +7.1UnionBkVT UNB 1.20 2.4 24 55.00 39.55 1 50.90 -3.9UnBnOH UBCP .52 4.0 18 14.00 11.33 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 23.50 20.35 22.20 UBSI UBSI 1.36 4.0 21 41.45 31.70 476 34.30 -1.3 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 12 25.30 +23.1UtdCmBks UCBI .48f 1.5 20 33.60 24.47 234 32.05 +13.9UCmntyFn UCFC .24 2.4 18 10.70 7.81 55 10.15 +11.2UtdFnBcp UBNK .48 2.9 15 19.35 15.47 99 16.82 -4.6UtdFire UFCS 1.12 2.3 86 50.84 38.95 44 49.66 +9.0UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 37 19.00 +10.1UtdNtrlF UNFI ... ... 15 52.69 29.53 295 44.68 -9.3USecBcCA UBFO .36 3.2 25 11.65 8.10 5 11.30 +2.7US Engy rs USEG ... ... ...dd 1.96 .60 126 1.16 -22.7USLime USLM .54 .7 22 101.40 70.56 6 75.04 -2.7tUtdTherap UTHR ... ... 7 152.55 106.30 893 104.31 -29.5UtdGrdian UG 1.42e 8.2 26 21.33 13.75 1 17.30 -6.5UnitGrp UNIT 2.40 12.9 71 27.78 13.81 3374 18.58 +4.4UnityBcp UNTY .28f 1.3 17 24.25 15.35 5 21.55 +9.1UnivDisp OLED .24f .3 53 209.00 86.85 1295 91.80 -46.8UnvElc UEIC ... ... 32 72.50 41.95 77 47.40 +.3UnivFor s UFPI .35e 1.1 18 39.58 25.93 168 32.46 -13.7UnvLogist ULH .42f 1.9 16 25.65 12.55 31 22.15 -6.7UnvStainls USAP ... ... 65 31.20 16.77 29 28.77 +34.3UnivstPa UVSP .80 2.8 17 32.35 26.61 76 28.90 +3.0UnumTh n UMRX ... ... ... 12.70 10.15 58 11.28 +1.5UplandSoft UPLD ... ... ...dd 31.70 18.09 88 27.64 +27.6UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.84 -.8UrbanOnD UONEK ... ... ... 3.05 1.35 24 1.75 UrbanOut URBN ... ... 24 40.94 16.19 1287 39.81 +13.5UrogenP n URGN ... ... ... 66.38 13.01 64 56.77 +52.6UtahMed UTMD 1.08 1.1 ... 109.65 61.55 18 102.45 +25.9V -:VBI Vac n VBIV ... ... ... 5.10 2.95 83 3.21 -24.8VEON VEON .28e 10.4 ... 4.47 2.20 1708 2.68 -30.2VOXX Intl VOXX ... ... 5 9.00 4.64 88 5.00 -10.7VSE Corp s VSEC .32f .6 19 59.90 40.07 40 52.43 +8.3Valerits hn VLRX ... ... ... 7.20 1.19 354 1.74 -38.9ValueLine VALU .76 3.9 18 22.58 13.26 2 19.72 +1.9VanE GenD GNRX ... ... ...q 64.65 53.83 69 56.11 -5.4tVanE VecBi BBH ... ... ...q 136.83 113.36 17 113.39 -9.0VandaPhm VNDA ... ... ...dd 20.40 11.90 413 13.95 -8.2VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 43 66.24 -1.1VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 34 65.12 -1.8tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.44 282 76.14 -5.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.51 412 60.93 +.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 114 59.77 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 999 77.98 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 11 81.01 -4.7VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 5 121.06 -1.4VanR2KGr VTWG .84e .6 ...q 146.37 116.79 3 140.75 +3.9VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 12 108.68 -.8VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 23 124.11 +1.5VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 43 140.03 +1.4VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 107 62.20 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 189 104.13 -4.1VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 17 121.00 -1.2VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 349 51.11 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.91 111 87.95 -8.1VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 50 72.77 -6.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 811 83.33 -4.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 310 48.86 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 940 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 498 56.53 -.5VantEng n VEAC ... ... ... 9.95 9.62 291 9.82 +1.0VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 156 36.91 -8.1sVaronis VRNS ... ... ...dd 68.25 31.35 508 68.00 +40.1sVascoDta VDSI ... ... 66 15.75 11.05 182 15.85 +14.0VascuBio VBLT ... ... ... 9.05 2.01 157 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.25 -15.7VeecoInst VECO ... ... ...dd 34.25 10.85 500 15.65 +5.4VBradley VRA ... ... 21 12.83 6.99 163 11.08 -9.0Veracyte VCYT ... ... ...dd 9.80 5.23 212 5.93 -9.2Verastem VSTM ... ... ...dd 5.71 1.92 1873 4.39 +43.0Vericel VCEL ... ... ...dd 13.59 2.35 655 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 346 41.60 -.6Verisign VRSN ... ... 31 127.24 87.55 699 118.05 +3.2Verisk VRSK ... ... 35 108.58 75.60 3094 100.00 +4.2Veritex VBTX ... ... 25 29.69 23.84 184 28.74 +4.2Veritone n VERI ... ... ... 74.92 7.76 143 20.05 -13.6Vermillion VRML ... ... ...dd 2.10 .88 95 1.31 -32.1VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.71 +40.8Versartis VSAR ... ... ...dd 22.10 1.45 158 1.53 -30.7VertexEn VTNR ... ... ...dd 1.50 .65 99 1.16 +22.1VertxPh VRTX ... ... ...cc 178.25 113.66 2505 149.47 -.3Veru Inc VERU ... ... ...dd 3.00 .90 156 1.89 +65.8ViaSat VSAT ... ... ...dd 80.26 57.75 311 63.50 -15.2ViacomA VIA .80 2.3 7 44.95 28.20 23 34.25 -1.9ViacomB VIAB .80 2.7 6 44.12 22.13 2266 29.65 -3.8Viavi VIAV ... ... 20 11.89 8.34 3027 9.62 +10.1Vical rs VICL ... ... ...dd 3.70 1.32 93 1.51 -17.5Vicor VICR ... ... ... 37.45 16.30 266 35.40 +69.4VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 27.15 -1.6Vict500VW CFA .44e .9 ...q 52.01 42.35 33 48.22 -1.1VictDisEnV CSF .38e .9 ...q 49.05 39.59 7 44.69 -1.0Vict500EV CFO .47e 1.0 ...q 52.03 42.35 105 48.19 -1.3VicEM Hi n CEY ... ... ... 28.35 24.47 6 25.73 -1.5VictDevVol CIZ .01j ... ...q 39.92 31.24 15 35.13 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 30 45.03 -3.0VictSCVol CSA .16e ... ...q 49.00 40.61 0 45.92 -.3VictIntlVol CIL .15e ... ...q 46.94 36.46 1 40.71 +.1VicEmMkt CEZ ... ... ... 31.99 27.33 0 29.19 -1.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 14 43.94 -3.0VictIntHiD CID .33e ... ...q 38.00 33.68 1 35.69 -1.4VictCap n VCTR ... ... ... 13.50 10.05 40 10.84 -6.6ViewRay n VRAY ... ... ... 10.64 4.40 340 7.46 -19.4VikingTh n VKTX ... ... ...dd 7.36 .88 752 4.25 +4.7VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 26 27.32 +19.1sViperEnPt VNOM 1.92f 6.3 35 29.82 14.76 1457 30.44 +30.5VirTra n VTSI ... ... ... 7.36 4.75 6 5.21 -17.3Virco VIRC .06 1.4 ... 6.05 3.92 11 4.20 -16.8VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 468 36.25 +98.1VirtusInv VRTS 1.80 1.6 14 135.90 97.60 76 114.90 -.1VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 5 98.86 -2.1Virtusa VRTU ... ... 61 52.88 25.72 111 48.55 +10.1VistaGn n VTGN ... ... ... 2.65 .69 219 1.00 -10.2Visteon s VC ... ... 24 140.64 91.20 348 124.55 -.5VitalThera VTL ... ... ...dd 7.30 2.25 157 5.55 -6.7ViveveMd n VIVE ... ... ...dd 8.75 2.95 320 3.56 -28.4tVivopwr n VVPR ... ... ... 4.72 1.25 304 1.35 -53.4Vivus VVUS ... ... 2 1.38 .33 2877 .46 -8.5Vodafone VOD 1.77e 6.1 ... 32.75 26.13 2639 29.12 -8.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 201 18.83 +13.4vTvThera n VTVT ... ... ...dd 8.40 .65 385 1.70 -71.7Vuzix VUZI ... ... ...dd 11.40 4.10 265 6.30 +.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 36 131.15 +11.1WMIH WMIH ... ... ...dd 1.61 .60 604 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 76 51.45 +7.5WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 4 4.68 -22.1WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.09 +3.9WalgBoots WBA 1.60 2.5 14 86.87 61.74 5411 63.65 -12.4WashFed WAFD .68 2.2 15 37.70 29.80 696 31.60 -7.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 32 56.55 +6.2WaterstnF WSBF .48a 2.8 17 20.40 16.60 45 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 106 44.70 +27.4WaysideT WSTG .68 4.9 6 21.75 12.60 6 13.80 -17.4Web.com WEB ... ... 8 25.95 17.20 397 19.35 -11.2WeiboCorp WB ... ... ... 142.12 53.76 1772 116.33 +12.4WelleslyBc WEBK .20 .6 21 33.25 25.00 8 32.35 +8.9Wendys Co WEN .34f 2.1 18 17.75 13.57 2896 16.54 +.7WernerEnt WERN .28 .8 24 43.95 25.15 2003 35.00 -9.4Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 134 44.24 +8.8WestBcp WTBA .80f 3.2 15 28.00 20.90 15 24.70 -1.8WAmBcp WABC 1.60 2.8 28 64.26 49.38 82 56.39 -5.3WestellT rs WSTL ... ... ...cc 4.60 2.48 27 3.03 -19.2WDigital WDC 2.00 2.6 8 106.96 76.59 5418 76.77 -3.5WstNwEnB WNEB .16 1.5 27 11.25 9.30 53 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 316 2.44 -35.1WestwtrRs WWR ... ... ... 1.77 .50 98 .55 -48.6WeycoGp WEYS .88 2.4 24 37.79 26.51 8 36.69 +23.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 24.76 12.58 5 15.90 -27.4Wheelr pfD WHLRD 2.19 13.7 ... 25.70 14.66 8 16.00 -20.4Wheeler rs WHLR 1.36 38.0 ...dd 13.52 3.25 58 3.58 -64.1WhiteHFin WHF 1.42 11.2 8 15.05 10.92 21 12.72 -5.2WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.55 -.2Wilhelmina WHLM ... ... 27 8.73 5.58 10 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 262 12.75 +.4WillmValV WVVI ... ... 22 8.86 7.70 16 8.31 +.7WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 52 28.80 +20.3WillisLFn WLFC ... ... 13 36.70 22.51 17 33.44 +33.9WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 651 146.59 -2.7Windstm rs WIN .60 36.8 ...dd 5.57 1.28 2839 1.63 -11.9Wingstop n WING .28a .6 67 52.00 28.28 624 48.20 +23.7Winmark WINA .60f .5 23 144.10 121.20 3 131.35 +1.5WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 290 90.69 +10.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 3 26.80 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 19.89 16.43 3 19.52 +10.8WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 88 34.66 -3.0WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 138 39.78 -4.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 8 84.44 -2.1tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.98 1 69.53 -4.9WisdomTr WETF .12 1.1 29 13.41 7.87 2788 10.85 -13.5WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 2 26.43 -3.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 52 44.00 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.10 -.6WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.50 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 90 24.02 -.6WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 8 32.43 +.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 7 45.70 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 3 25.30 -6.1Wix.com WIX ... ... ... 89.95 50.90 695 83.15 +44.5Woodward WWD .57 .8 27 89.30 65.22 126 72.12 -5.8Workday WDAY ... ... ...dd 140.00 80.76 1228 126.37 +24.2Workhrs rs WKHS ... ... ...dd 4.89 1.90 131 2.94 +14.8WldAccept WRLD ... ... 15 121.17 51.15 85 108.80 +34.8WrightMed WMGI ... ... ...dd 30.59 19.04 669 19.51 -12.1tWrightM rt WMGIZ ... ... ... 1.77 1.25 51 1.30 -13.9Wynn WYNN 3.00f 1.6 53 203.63 119.17 1816 191.03 +13.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 59 .79 -51.1XOMA rs XOMA ... ... ...dd 37.25 5.86 90 24.85 -30.2XTL Bio rs XTLB ... ... ... 4.14 1.55 2 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 53 4.56 +15.7XcelBrnds XELB ... ... 13 5.00 2.00 15 2.90 -12.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2535 46.54 -3.3Xcerra XCRA ... ... ... 13.29 9.05 564 12.29 +25.5Xencor XNCR ... ... ...dd 34.63 18.55 167 29.57 +34.9XeneticB n XBIO ... ... ... 4.84 1.59 9 1.89 -1.5XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 102 6.05 +114.2Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2956 65.12 -3.4Xperi XPER .80 3.4 ...dd 35.40 16.70 336 23.50 -3.7XploreTch XPLR ... ... 80 4.20 1.54 12 3.20 +12.7XpressSp rs XSPA ... ... 1 1.95 .56 43 .70 -48.9XspandPr n XSPL ... ... ... Xunlei Ltd XNET ... ... ... 27.00 3.11 377 13.16 -14.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 976 8.44 -41.3YY Inc YY ... ... 6 142.97 48.35 1186 97.45 -13.8Yandex YNDX ... ... 86 44.49 24.94 8218 34.25 +4.6YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 57 7.75 +3.6Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 116 1.72 -2.8YintechIn n YIN .36e 4.1 ... 15.93 8.50 46 8.76 -8.4YogaWks n YOGA ... ... ... 5.85 1.98 125 2.34 -17.3YorkWater YORW .67 2.1 32 39.86 27.45 12 32.20 -5.0Youngevt n YGYI ... ... ... 7.00 3.44 4 3.69 -10.7YulongE rs YECO ... ... ... 9.00 1.25 44 3.29 +21.9ZK Intl n ZKIN ... ... ... 16.00 6.01 15 6.51 -33.6Zafgen ZFGN ... ... ...dd 10.00 3.21 78 7.02 +51.9Zagg ZAGG ... ... 22 23.70 6.83 291 11.65 -36.9ZaiLab n ZLAB ... ... ... 35.74 17.86 61 18.26 -14.0Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 13 4.06 +4.6ZealndPh n ZEAL ... ... ... 20.37 12.45 7 15.21 +11.8ZebraT ZBRA ... ... ...cc 148.71 92.66 434 133.12 +28.2ZillowA s ZG ... ... ...cc 59.73 37.96 665 50.74 +24.5ZillowC n Z ... ... ... 59.99 37.68 3053 50.83 +24.2ZionO&G ZN ... ... ...dd 6.90 1.29 250 4.15 +92.1ZionsBcp ZION .72e 1.3 18 57.29 38.43 3247 55.19 +8.6ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 591 4.33 +4.6Zix Corp ZIXI ... ... 35 6.67 3.82 564 5.32 +21.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 362 40.15 +.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.52 AB Government Money ... 1.53 AB Government Money ... 1.52 AIM MMCshRes 21 1.21 AIMMMInv 21 1.36 AIM Premier Portfoli 17 1.86 AIM Premier Tax Exem 10 1.52 AIM Premier U.S. Gov 22 1.59 AIM Short Term Invts 41 1.62 AIM Short Term Invts 12 1.49 AIM Short Term Invts 11 1.79 AIM Short Term Invts 16 1.85 AIM Short Term Invts 26 1.61 AlBernExRK p ... 1.47 AllBrnExRsv I ... 3.59 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 25 1.61 AmC CapPr 49 1.24 AmC Prime 32 1.42 AmCentUSGv 51 1.33 AmCPrime t 32 1.18 American Century Pri 32 .67 BBH MM Inst 34 1.43 BBH MMkt 34 1.17 BLFMuniDlr 24 1.24 BMOGov I p 10 1.54 BMO Gov Y 10 1.29 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.75 BMO Prime Y 12 1.50 BNY Mellon Governmen 13 1.22 BNYMellon M 13 1.47 BNY Mellon National 13 1.16 BR TFdCsMg 28 1.06 BL FedTrDlr 39 1.31 BLFTrCsMg 50 1.07 BLFT Adm 28 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.34 BLFedFdPCS p 34 1.08 BLFFedFnd 34 1.59 BRInst 23 1.80 BLFCASel p 9 .66 BLFedFdSel p 34 .76 BLMunFdSel 24 .69 BLFTempFdSel 29 1.15 BlackRock Liquidity 34 1.55 BlackRock Liquidity 39 1.16 BlackRock Liquidity 34 1.19 BlackRock Liquidity 50 1.17 BlackRock Liquidity 7 .73 BlackRock Liquidity 28 1.16 BlackRock Liquidity 39 1.06 BlackRock Liquidity 34 1.09 BlackRock Liquidity 50 .74 BlackRock Liquidity 28 1.52 BlackRock Liquidity 28 .73 BLF FedTr 39 1.56 BLF TrsTr 50 1.57 BLFTrsTrDlr 50 1.32 BLFT FundDlr 28 1.31 BLFMunCsh 12 1.20 BRInvest 23 1.45 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.05 BRSvc 23 1.53 BLFTempFdPCS 29 1.37 BRLiqTrsTAd 50 1.47 BLFM MuniCsh 12 1.45 BLF TempFd 29 1.87 BLFTmpDlr 29 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 39 1.46 BLCAMunPC p 9 .98 BlkrkLqTmpAd 29 1.77 BRLiqTmpCR 29 1.47 BLMuAdm 24 1.39 BLF TmpCsh 28 1.87 BLFT TrFund 28 1.56 BLFedAdm 34 1.49 BLMuCshMg 24 .98 BLFTmCshMg 29 1.37 CNIGovtA p 23 .99 California Tax-Free 30 1.11 CapResFd p 36 1.11 Cash Account Tr, Gov 33 1.44 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .79 Cash Account Trust: 25 .42 Cash Acct Tr: Govt & 33 1.56 Cash Acct Tr: Tax Ex 25 1.17 Cash Acct Tr: Tax Ex 25 1.36 Cash Acct Tr: Tax Ex 25 1.40 CashMgtInst 32 1.49 CashResInst 32 1.55 CavanalCshAd 22 1.13 Cavanal Hill Governm 22 1.45 Cavanal Hill Governm 22 1.50 Cavanal Hill Governm 22 1.42 Cavanal Hill U.S. Tr 19 1.43 Cavanal Hill U.S. Tr 19 1.51 Cavanal Hill U.S. Tr 19 1.31 CavanalTrAdm 19 1.01 CitiznSelTreA 53 1.59 CitiznSelTreB 53 1.39 CityNaRoGv p 23 .84 CityNRochGv 23 1.29 Columbia Government 29 1.21 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.39 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 32 1.66 DWSMSerInst 32 1.66 DWS MMkt 23 1.45 DWS Variable NAV Mon 21 2.05 DavisGvtA 52 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.45 DryBasic 24 1.56 DryInsPfGHm 14 1.61 DryInsPfGvP 14 1.36 DryTrsAgcyC 14 1.30 DryResInst 14 1.66 Dreyfus Cash Mgmt Ad 31 1.82 Dreyfus Cash Mgmt In 31 1.92 Dreyfus Cash Mgmt In 31 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 53 1.63 Dreyfus Institutiona 19 1.82 Dreyfus Institutiona 44 1.27 Dreyfus Institutiona 44 1.52 Dreyfus Institutiona 14 1.61 Dreyfus Instl Prefer 19 1.76 Dreyfus Liquid Asset 24 1.41 Dreyfus Liquid Asset 24 1.00 Dreyfus Municipal Ca 13 1.35 Dreyfus Municipal Ca 13 1.11 Dreyfus New York Mun 18 1.42 Dreyfus New York Mun 18 1.16 Dreyfus Prime Money 42 1.84 Dreyfus Tax Exempt C 8 1.44 Dreyfus Tax Exempt C 8 1.21 Dreyfus Treasury Cas 25 1.54 Dreyfus Treasury Cas 25 1.29 Dreyfus Treasury Cas 25 1.44 Dreyfus Treasury Cas 25 1.15 Dreyfus Treasury Sec 46 1.56 Dreyfus Treasury Sec 46 1.30 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 14 1.60 DryfLA 24 1.10 DryInTrAgcHm 14 1.56 DryTrPmCsh I 44 1.56 DryfGenTrPrA 34 .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 22 1.93 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.68 FIMMTrOnlyII p 37 1.40 FIMMTrOnly3 37 1.30 FIMMTrOnly I 37 1.55 FIMM Treasury Only P 37 1.59 FIMM Treasury Portfo 37 1.60 FIMMTry I 37 1.56 FIMMTryII 37 1.41 FIMMTryIII 37 1.31 FedCAMuniII 26 1.03 FedCAMunCS p 26 .68 FedCAMunCap 26 1.33 FedGovOblCp 31 1.45 FedGovOb IS 31 1.56 FedGovOblSv 31 1.34 FedMMEagle 37 1.64 FedNYMun WS 40 1.39 FedPAMu WS 19 1.29 FedPrCshObCp 29 1.72 FedPrVlObSv 1 1.66 FedPrVlOblCp 1 1.81 FedPrVluObl 1 1.91 FedPrCshOblIS 29 1.82 FdPrCshObSv 29 1.57 FedPriOb IS 33 1.91 FedPrObSvc 33 1.71 FedTrstUSTr 24 1.53 FedTrsOb IS 22 1.56 FedTreasObSv 22 1.31 FedTrsOblCp 22 1.46 FedUSTCshSv 46 1.29 FedUSTrsIns 46 1.54 FedVaMuCsCS p 19 .79 Federated Government 31 .60 Federated Government 48 1.23 Federated Government 31 .88 Federated Government 31 .46 Federated Government 31 .48 Federated Government 31 .88 Federated Government 31 .91 Federated Government 31 .71 Federated Government 31 1.60 Federated Institutio 6 1.56 Federated Institutio 37 1.59 Federated Institutio 37 1.74 Federated Institutio 33 1.86 Federated Institutio 37 1.84 Federated Municipal 31 1.01 Federated Municipal 31 1.25 Federated Municipal 31 .77 Federated Municipal 31 .89 Federated Prime Cash 29 .88 Federated Prime Cash 29 1.03 Federated Prime Cash 29 1.13 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.52 Federated Treasury O 22 1.30 Federated Trust for 24 .83 Federated Trust for 24 .68 FedMstr 20 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.43 Fidelity California 18 1.18 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 22 1.97 Fidelity Insti Money 16 1.89 Fidelity Insti Money 16 1.36 Fidelity Insti Money 37 1.06 Fidelity Insti Money 37 1.05 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 1.39 FidSpGov 26 1.33 FidSpMM 21 1.68 FidSpUSTr 37 1.31 FidMMPortS 22 1.88 Fidelity Massachuset 22 1.44 Fidelity Massachuset 22 1.19 Fidelity Money Marke 21 1.80 Fidelity New Jersey 49 1.45 Fidelity New Jersey 49 1.20 Fidelity New York AM 22 1.46 Fidelity New York AM 22 1.21 Fidelity SAI Municip 29 1.57 Fidelity Series Gove 23 1.75 Fidelity Tax-Exempt 38 1.38 Fidelity Treasury Mo 32 1.32 Fidelity Treasury On 37 1.50 FidTrPortsS 37 1.51 FidTrsyCR 32 .79 FidTryDly M 32 1.04 FstAmTrObD 25 1.12 FstAmGvObA p 23 .98 FstAmPrObY 16 1.54 FstAmTrObA p 25 .97 FstAmTrObY 25 1.27 First American Gover 23 1.59 First American Insti 16 1.86 First American Treas 25 1.58 First American U.S. 44 1.52 First American U.S. 44 1.12 First American U.S. 44 .97 First American U.S. 44 1.27 FsAmGvObII 23 1.43 FstAmTrObII 25 1.42 FsAmISTrII 44 1.42 FstAmPrObZ 16 1.85 FstAmPrObl 16 1.59 FsAmPrObII 16 1.69 FstAmTrObZ 25 1.54 FstAmTreResA 25 .78 Gabelli U.S. Treasur 53 1.62 Gabelli U.S. Treasur 53 1.62 GabelliUST 53 1.62 GartmrMMPr 36 1.17 GnCAMuB 7 .82 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 38 .94 GeneralB p 30 1.01 General Government S 38 1.21 GnGovB p 38 .74 General Money Market 30 1.42 General Municipal Mo 9 1.13 General Treasury Sec 34 .95 General Treasury Sec 34 1.12 General Treasury and 28 .76 GnMMkt 30 1.24 Goldman Sachs Fds, F 33 1.48 Goldman Sachs Fds, F 33 1.55 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 24 1.51 Goldman Sachs Financ 24 1.11 Goldman Sachs Financ 24 1.36 Goldman Sachs Financ 23 1.49 Goldman Sachs Financ 23 1.09 Goldman Sachs Financ 23 1.34 Goldman Sachs Financ 36 1.92 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.07Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 24 1.58 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 23 1.56 Goldman Sachs Financ 34 1.98 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 36 1.87 Goldman Sachs Financ 34 1.86 Goldman Sachs Financ 23 1.44 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 24 1.46 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 35 .92 Goldman Sachs Financ 35 .77 Goldman Sachs Financ 35 1.22 Goldman Sachs Financ 33 .94 Goldman Sachs Financ 33 .78 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 23 .94 Goldman Sachs Financ 23 .79 Goldman Sachs Financ 23 1.24 Goldman Sachs Financ 34 1.66 Goldman Sachs Financ 24 .96 Goldman Sachs Financ 24 .81 Goldman Sachs Financ 24 1.26 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 34 1.21 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 24 .61 Goldman Sachs Financ 24 1.36 Goldman Sachs Financ 24 1.61 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 33 1.48 Goldman Sachs Financ 33 .78 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 33 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .46 Goldman Sachs Invest 12 1.21 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 48 1.28 GovObTR 31 1.08 GovTxMgIS 48 1.52 Government Fund Clas 39 1.47 Government Obligatio 23 1.61 Government Obligatio 23 1.58 GovResFd P 31 .73 HSBC U.S. Government 30 1.50 HSBC U.S. Government 30 1.61 HSBC U.S. Government 30 1.55 HSBC U.S. Government 30 1.57 HSBC U.S. Treasury M 30 1.45 HSBC U.S. Treasury M 30 1.20 HSBC U.S. Treasury M 30 1.56 HSBC U.S. Treasury M 30 1.52 HSBC U.S. Treasury M 30 1.54 HSBCUSGov A 30 1.10 HSBCUSGov D 30 1.25 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 24 1.36 ING MM I 24 1.36 Invesco Government M 21 1.57 InvescoA5 21 1.22 InvescoC5 p 21 .46 Invesco Tax Exempt C 12 .76 Invesco Tax-Exempt C 12 .78 Investor Cash Tr, Tr 48 1.56 Investor Tax-Exempt 12 1.36 Investor Tax-Exempt 12 .96 Investor Tax-Exempt 12 1.21 Investor Tax-Exempt 12 1.43 Investor Tax-Exempt 12 1.31 Investor Tax-Exempt 12 .81 Investor Tax-Exempt 12 .66 Investor Tax-Exempt 12 1.11 InvCshTrTrs 48 1.64 Investors Cash Tr, T 48 1.18 Investors Cash Trust 48 1.61 Ivy Cash Management 19 .43 Ivy Cash Management 19 .44 Ivy Cash Management 19 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.05 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 45 1.45 JPM100 SecP 45 1.26 JPM100 TrInst 45 1.50 JPMorgan100 45 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.14 JPMorFedAgcy 29 1.47 JPMorgFedPr 29 1.28 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.57 JPMMuMorg 6 1.19 JPMNYMuR p 6 1.05 JPMorgPrm 19 1.53 JPMorgPrAgcy 19 1.79 JPMorgPrmPr 19 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 45 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 45 1.53 JPMorgan California 6 1.26 JPMorgan California 6 .66 JPMorgan California 6 1.01 JPMFedInst 29 1.52 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.57 JPMorgan Institution 6 1.49 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.08 JPMorgan Municipal M 6 1.52 JPMorgan Municipal M 6 .73 JPMorgan New York Mu 6 1.30 JPMorgan New York Mu 6 .70 JPMorgan New York Mu 6 1.05 JPMPrInst 19 1.84 JPMPrRsv 19 1.35 JPMorgan Prime Money 19 1.89 JPMorgan Prime Money 19 1.87 JPMorgan Prime Money 19 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 16 .98Liquid Assets Portfo 16 1.65 Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 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 1.23 Maryland Tax-Free Mo 30 1.17 Meeder Institutional 31 1.81 MeederRetl 32 1.51 ML CMAMn 37 1.20 ML CMATr 48 1.15 MilestnTOInst 28 1.48 MilestnTOInv 28 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.60 MMktGS4 44 1.35 MMktProFdInv 32 .78 MMktProFdSvc 32 .28 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 25 1.30 NorthInstGovSel 37 1.52 Northern 29 1.69 NorthernGvSl 37 1.37 Northern Institution 7 1.49 Northern Institution 42 1.51 Northern Institution 37 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/Thursday, May 3, 2018

PAGE 49

Northern Institution 37 1.52 NorthInstTreas 38 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.14 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 45 1.19 Oppenheimer Institut 46 1.67 Oppenheimer Institut 46 1.62 Oppenheimer Institut 46 1.60 OppMMFd A 45 1.19 PIMCO Government Mon 9 1.49 PIMCO Government Mon 9 1.49 PIMCO Government Mon 9 1.54 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 27 1.48 PNC Gov A 27 1.45 PNC Gov I 27 1.55 PNC TrA p 37 1.39 PNC Tr I 37 1.49 PNC Treasury Plus Mo 24 1.41 PNC Treasury Plus Mo 24 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 22 1.59 PremierPort 17 1.86 Premier Portfolio Pe 17 1.31 Premier Portfolio Pr 17 1.56 Premier Portfolio Re 17 1.72 Premier Portfolio Re 17 .98 PrimeObTR 33 1.41 PruMMartD 36 1.18 PruMMrtZ 36 1.36 Prudential Governmen 36 1.18 Prudential Governmen 36 1.17 Prudential Governmen 36 1.22 PruInstMM A 19 1.82 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 16 1.91 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.85 Retail Prime Obligat 16 1.60 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.30 Rydex U.S. Governmen 45 .75 SEI DITGovA 39 1.47 SEI DITGvIIA 51 1.53 SEI DITTrsA 38 1.48 SEI DITTrIIA 41 1.50 STI CshRes 29 1.41 STIC Prime Portfolio 11 1.63 STIC Prime Portfolio 11 .92 STIC Prime Portfolio 11 1.24 STIC Prime Portfolio 11 1.71 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 11 1.49 STIT Government & Ag 26 1.58 STIT Government & Ag 26 1.31 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 11 1.75 STIT Tax-Free Cash R 12 1.24 STIT Tax-Free Cash R 12 1.45 STIT Treasury Obliga 38 1.59 STIT Treasury Obliga 38 1.55 STIT Treasury Obliga 38 1.34 STIT Treasury Portfo 41 1.32 STIT Treasury Portfo 41 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.49 SchwbACR 24 1.42 SchwbCshRes 24 1.35 Schwab Government Mo 22 1.38 SchwbInv 28 1.65 SchwbRetAdv 32 1.67 Schwab Retirement Go 34 1.54 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 15 1.32 SchbValAdv 29 1.68 SchwValAdUlt 29 1.83 Schwab Variable Shar 31 1.82 SchwbGv 22 1.12 SchbMM 4 1.47 Schb UST 15 1.12 SentinelGov A 11 1.10 StFrmMMLgA 38 1.34 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.62 State Street Insti T 32 1.59 State Street Insti U 23 1.64 State Street Insti U 23 1.29 State Street Institu 23 1.67State Street Institu 23 1.61 State Street Institu 26 1.54 State Street Institu 32 1.51 State Street Institu 23 1.56 State Street Institu 23 1.39 State Street Institu 32 1.24 State Street Institu 23 1.66 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 36 .01 T. Rowe Price Govern 42 1.45 T. Rowe Price Instit 40 1.73 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 18 .77 TDAM Insti U.S. Gov 47 1.25 TDAM Insti U.S. Gove 47 1.50 TDAM Institutional T 52 .73 TDAM Institutional T 52 1.25 TDAM Institutional U 47 .85 TDAMMMInv 54 1.30 TDAMMMkPr 54 1.29 TDAM Money Market Po 54 1.40 TDAM Money Market Po 54 1.20 TDAM Municipal Portf 31 .77 TDAM New York Munici 12 .87 TDAM U.S. Government 32 .93 TDAMUSGv 32 1.03 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 37 1.54 TRowPRF 42 1.30 TRowUST 43 1.33 Thriv MM Inst 31 1.30 Thriv MMk A 31 1.25 TreasObTR 22 1.06 Treasury Obligations 25 1.56 Treasury Portfolio P 38 1.50 U.S. Government Mone 51 .58 U.S. Government Mone 51 1.08 U.S. Government Mone 51 1.78 U.S. Treasury Money 43 1.43 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 27 1.46 USAA Treas 41 1.34 VALIC MMktI 36 .01 VALIC MMkII 35 .01 VangAdmTry 46 1.63 VangFdl 43 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 24 1.36 Voya Government Mone 24 1.36 Voya Government Mone 24 .36 Voya Government Mone 24 1.36 Voya Liquid Assets P 27 1.23 Voya Liquid Assets P 27 1.48 Voya Liquid Assets P 27 1.08 Voya Money Market Po 27 1.42 Voya Money Market Po 27 1.27 WA Select Tax Free R 7 1.47 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 42 1.06 Western Asset Govern 42 .78 WA GvtRsvA 42 1.18 WAInstGvInst 42 1.63 Western Asset Insti 57 1.47 Western Asset Insti 48 1.78 Western Asset Instit 42 1.58 Western Asset Instit 42 1.58 Western Asset NY Tax 6 1.08 Western Asset Prime 30 1.48 Western Asset Tax Fr 7 .58 Western Asset Tax Fr 7 1.08 Western Asset US Tre 57 .72 WstnUSTrN 57 1.12WstnInstLqRsI 48 1.83 WstnPrmLiq 48 1.54 WstnInstUSTR 57 1.53 WstnPrmUSTR 57 1.27 Wilm GovSel 41 1.35 Wilm TrAdm 38 1.06 Wilm TrSvc 38 .91 Wilm TrSvc 38 1.31 Wilm GovAdm 41 1.10 Wilmington U.S. Gove 41 .95 WilmUSGov 41 1.45Tax ExemptAIMTx 12 .66 AmC CATF 12 1.25 AmC TF 9 1.32 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.28 BNYMelNMuM 13 1.41 BLMunFdPCS p 24 1.01 BRLM Muni 24 1.49 BRF NYMuni 7 1.53 BRFCAMuni 9 1.46 CashActTxEMgd 25 1.24 FIMMTxExII 31 1.36 FIMMTxEx3 31 1.26 FIMMTxExI 31 1.51 FedCAMuniSv 26 1.18 FedCAMu WS 26 1.43 FedGAMuCsh 10 1.30 FedMAMuCS p 29 .69 FedMAMuniSv 29 1.10 FedMuObl A 31 1.58 FedMuOblCap 31 1.49 FedMunOblSv 31 1.33 FedNYMuCSv 40 1.17 FedNYMuCS p 40 .70 FedNYMuCsII 40 .94 FedPAMuniCS 19 .70 FedPAMuCsSv 19 1.09 FedTaxFObWS 30 1.52 FedTxFrObSv 30 1.27 FedMuniSvc 19 1.18 FedTxF c 6 1.61 FidCA 20 1.22 FidCT 42 1.22 FidMA 27 1.18 FidMI 27 1.19 FidMuMM 39 1.31 FidNJ 48 1.13 FidNY 28 1.17 FidOH 52 1.17 FidPA 25 1.21 FidSpCA 18 1.33 FidSpMA 22 1.34 FidSpNJ 49 1.35 FidSpNY 22 1.36 FidTEDly M 38 1.01 FidAZ 15 1.26 Fid TECR 38 .76 FidTxEx MM 38 1.26 FidTaxExPortS 31 1.46 FinSq TEF 12 1.46 FstAmTFA 24 .92 FstAmTxFY 24 1.22 FsAmTxFObII 24 1.37 FstAmTFObZ 24 1.47 GenNJMun 23 .90 GenNYMuB 19 .97 GnMuB p 9 .69 GnNYMuB p 19 .57 GnCalMu 7 1.04 JPMMuMMP 6 1.33 JPMorganCA 6 1.12 JPMorganNY 6 1.16 JPMorganTF 9 1.12 JPMorg TFPr 9 1.26 JPMTxFrR p 9 1.01 JPMorgTFAgcy 9 1.45 JPMTxFrInst 9 1.50 NYTxFrMMI 21 1.88 NortnInstMuni 7 1.49 NorthernMun 8 1.31 PremierTxEx 10 1.52 SchwAMTTxF 11 1.20 SchwNYMuVA 12 1.40 SchwNYMuSw 12 1.15 SchwTxFValAd 11 1.42 ShwbTE 12 1.31 SchwabTxEx 12 1.41 Schwb CA 12 1.14 ScudTECshInst 25 1.40 TDAMCAMu 18 .87 TDAMMuni 31 .87 TDAMNYMu 12 .97 TRowSumMu 42 1.15 TRowCA c 30 .89 TRowNY c 25 1.08 TRowTE c 39 1.16 USAATxEx 19 1.17 VangNJ 42 1.43 VangCA 26 1.43 VangPA 17 1.49 VangNY 23 1.48 VangTxEx 27 1.50 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 7 .93 WstnInstTxFR 7 1.52 WstnNYTxR N 6 .93 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 1.71 1.00 May 18 p 99.30 99.31 1.70 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 99.26 99.27 +0.01 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.03 100.04 +0.01 1.76 .88 Jul 18 p 99.26 99.27 +0.01 1.79 1.38 Jul 18 f 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 +0.01 1.87 4.00 Aug 18 p 100.19 100.20 1.87 .75 Aug 18 p 99.19 99.20 1.93 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.21 99.22 +0.01 1.93 .75 Sep 18 p 99.15 99.16 1.98 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.15 99.16 2.00 .75 Oct 18 p 99.12 99.13 2.03 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.03 1.25 Nov 18 p 99.18 99.19 2.05 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 2.08 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 2.09 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.16 99.17 +0.01 2.14 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.09 99.10 +0.01 2.16 2.13 Jan 19 f 101.10 101.11 .25 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.20 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.27 98.28 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.07 105.08 2.12 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.30 98.31 +0.01 2.24 1.25 Mar 19 p 99.02 99.03 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 .61 .88 Apr 19 p 98.22 98.23 2.24 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 2.29 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 98.28 98.29 +0.01 2.31 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 +0.01 2.34 1.25 Jun 19 p 98.24 98.25 2.33 1.63 Jun 19 p 99.05 99.06 2.34 .75 Jul 19 p 98.03 98.04 2.35 1.88 Jul 19 f 102.04 102.05 .08 .88 Jul 19 p 98.05 98.06 2.37 1.63 Jul 19 p 99.03 99.04 +0.01 2.36 .75 Aug 19 p 97.30 97.31 +0.01 2.38 3.63 Aug 19 p 101.17 101.18 2.39 8.13 Aug 19 k 107.08 107.09 2.36 1.00 Aug 19 p 98.05 98.06 2.40 1.25 Aug 19 p 98.16 98.17 +0.01 2.40 1.63 Aug 19 p 98.31 99.00 2.40 .88 Sep 19 p 97.30 97.31 +0.01 2.41 1.00 Sep 19 p 98.01 98.02 +0.01 2.41 1.38 Sep 19 p 98.18 98.19 +0.01 2.41 1.75 Sep 19 p 99.02 99.03 2.42 1.00 Oct 19 p 97.31 98.00 +0.01 2.42 1.25 Oct 19 p 98.09 98.10 +0.01 2.43 1.50 Oct 19 p 98.20 98.21 +0.01 2.43 1.00 Nov 19 p 97.27 97.28 +0.01 2.44 3.38 Nov 19 p 101.12 101.13 2.44 1.00 Nov 19 p 97.25 97.26 +0.01 2.44 1.50 Nov 19 p 98.29 98.30 2.44 1.50 Nov 19 p 98.17 98.18 +0.01 2.44 1.38 Dec 19 p 98.09 98.10 +0.01 2.45 1.13 Dec 19 p 97.27 97.28 +0.01 2.44 1.63 Dec 19 p 98.21 98.22 +0.01 2.45 1.88 Dec 19 p 99.02 99.03 +0.01 2.44 1.38 Jan 20 f 101.18 101.19 +0.01 .45 1.38 Jan 20 f 98.06 98.07 2.45 1.25 Jan 20 p 97.30 97.31 +0.01 2.46 1.38 Jan 20 p 98.05 98.06 +0.01 2.45 2.00 Jan 20 p 99.06 99.07 2.46 3.63 Feb 20 p 102.00 102.01 +0.01 2.47 8.50 Feb 20 k 110.18 110.19 +0.01 2.42 1.38 Feb 20 p 98.01 98.02 +0.01 2.48 1.25 Feb 20 p 97.26 97.27 +0.01 2.48 2.25 Feb 20 p 99.19 99.20 +0.01 2.47 1.13 Mar 20 p 97.15 97.16 +0.01 2.49 1.38 Mar 20 p 97.30 97.31 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.48 1.50 Apr 20 p 98.03 98.04 +0.01 2.51 .13 Apr 20 f 99.02 99.03 .59 1.13 Apr 20 p 97.10 97.11 +0.01 2.51 1.38 Apr 20 p 97.26 97.27 +0.01 2.50 2.38 Apr 20 p 99.24 99.25 +0.01 2.49 1.50 May 20 p 97.31 98.00 2.52 3.50 May 20 p 101.30 101.31 +0.01 2.52 8.75 May 20 k 112.16 112.17 2.40 1.38 May 20 p 97.22 97.23 +0.01 2.52 1.50 May 20 p 97.30 97.31 +0.02 2.52 1.50 Jun 20 p 97.28 97.29 +0.01 2.53 1.63 Jun 20 p 98.03 98.04 +0.01 2.53 1.88 Jun 20 p 98.20 98.21 +0.02 2.53 1.25 Jul 20 f 102.00 102.01 +0.01 .33 1.50 Jul 20 p 97.25 97.26 +0.01 2.54 1.63 Jul 20 p 98.00 98.01 +0.01 2.55 2.00 Jul 20 p 98.25 98.26 2.55 1.50 Aug 20 p 97.21 97.22 2.56 2.63 Aug 20 p 100.05 100.06 +0.01 2.55 8.75 Aug 20 k 113.22 113.23 2.54 1.38 Aug 20 p 97.10 97.11 +0.01 2.57 2.13 Aug 20 p 99.00 99.01 +0.01 2.57 1.38 Sep 20 p 97.09 97.10 +0.01 2.57 1.38 Sep 20 p 97.05 97.06 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 97.02 97.03 +0.01 2.60 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.30 97.31 +0.01 2.60 2.63 Nov 20 p 100.01 100.02 2.60 1.63 Nov 20 p 97.17 97.18 2.61 2.00 Nov 20 p 98.15 98.16 2.61 1.88 Dec 20 p 98.05 98.06 2.60 1.75 Dec 20 p 97.25 97.26 +0.01 2.62 2.38 Dec 20 p 99.12 99.13 +0.01 2.62 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.19 101.20 +0.02 .53 1.38 Jan 21 p 96.22 96.23 +0.01 2.63 2.13 Jan 21 p 98.21 98.22 2.63 2.25 Feb 21 p 99.00 99.01 +0.01 2.62 3.63 Feb 21 p 102.21 102.22 2.62 7.88 Feb 21 k 114.04 114.05 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 2.64 2.00 Feb 21 p 98.08 98.09 2.64 2.38 Mar 21 p 99.09 99.10 +0.01 2.63 1.25 Mar 21 p 96.03 96.04 +0.01 2.65 2.25 Mar 21 p 98.28 98.29 2.65 .13 Apr 21 f 98.16 98.17 +0.02 .63 2.38 Apr 21 p 99.08 99.09 +0.01 2.64 1.38 Apr 21 p 96.10 96.11 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.65 3.13 May 21 p 101.10 101.11 2.66 8.13 May 21 k 115.28 115.29 2.64 2.00 May 21 p 98.01 98.02 +0.01 2.67 1.13 Jun 21 p 95.10 95.11 +0.01 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 +0.03 .47 1.13 Jul 21 p 95.05 95.06 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.69 2.13 Aug 21 p 98.07 98.08 +0.01 2.70 8.13 Aug 21 k 117.03 117.04 2.65 1.13 Aug 21 p 95.00 95.01 +0.01 2.70 2.00 Aug 21 p 97.25 97.26 +0.01 2.70 1.13 Sep 21 p 94.28 94.29 +0.01 2.71 2.13 Sep 21 p 98.03 98.04 +0.01 2.71 1.25 Oct 21 p 95.05 95.06 +0.01 2.71 2.00 Oct 21 p 97.20 97.21 +0.01 2.71 2.00 Nov 21 p 97.20 97.21 +0.01 2.71 8.00 Nov 21 k 117.25 117.26 2.69 1.75 Nov 21 p 96.23 96.24 +0.01 2.72 1.88 Nov 21 p 97.06 97.07 +0.01 2.70 2.00 Dec 21 p 97.15 97.16 +0.01 2.72 2.13 Dec 21 p 97.30 97.31 +0.02 2.72 .13 Jan 22 f 98.09 98.10 +0.04 .59 1.50 Jan 22 p 95.20 95.21 +0.01 2.73 ARCResources 86790 14.62 14.10 14.52 +.27 AdvOil Gas 104209 4.22 3.99 4.17 +.15 Aimia Inc 64324 2.18 2.04 2.14 +.05 AirCdaV VV 86698 25.19 24.50 24.81 -.28 AlacerGoldJ 61901 2.24 2.16 2.22 +.06 AlamosGoldA 193294 7.25 6.77 7.10 +.29 AlgonquinPwr 76705 12.75 12.59 12.72 +.18 AlimntatnBSV 77457 55.31 54.03 54.08 -1.21 AphriaInc J 277260 10.20 9.63 9.84 -.01 AthabascaOil 168216 1.59 1.54 1.57 +.02 AuroraCannabi 962414 8.22 7.73 7.95 +.07 B2GoldCorpo 259170 3.74 3.64 3.65 +.02 BCE Inc 171357 54.76 53.92 53.92 -.55 BarrickGold 209389 17.50 17.21 17.22 -.07 BaytexEnergy 436099 5.86 5.73 5.80 -.01 BellatrixExpl 191096 2.17 2.01 2.15 +.15 BirchcliffEng 118768 4.68 4.56 4.64 +.05 Bk NS 108768 79.30 78.86 79.08 +.22 BkMontreal 103151 98.09 97.51 97.84 +.08 BlackPearlo 85227 1.42 1.35 1.41 +.02 BlackberryLtd 186037 14.12 13.47 14.00 +.46 BombardirBSV 1293074 3.96 3.86 3.93 +.07 BonavistaEgy 219146 1.72 1.65 1.71 +.09 BrookdALV 62451 50.64 50.18 50.32 -.16 CGIGrpASV 84802 78.00 75.00 76.10 +1.68 CIBC 109712 112.49 111.84 112.00 -.16 CalfracWell 191507 7.24 6.79 7.15 +.35 CamecoCorp 256822 15.01 14.25 14.68 +.34 CanopyGrowth 359588 30.70 28.76 29.67 +.18 CardinalEngy 94151 5.38 5.14 5.29 +.17 CdnEgySrvTc 67943 6.30 6.16 6.25 +.08 CdnNatRail 70172 98.76 97.87 98.05 +.08 CdnNatRes 188510 46.65 46.03 46.48 +.45 CelesticaSV 114850 15.23 14.73 15.21 +.44 CenovusEngy 598127 13.28 12.81 13.12 +.19 CenterraGld 111437 8.02 7.74 7.75 -.21 CequenceEgy 262774 .07 .06 .06 -.01 CineplexInc 221245 29.08 27.56 28.05 -1.34 ConcordiaInt 148562 .54 .38 .40 -.19 CrescentPnt 453001 11.53 11.10 11.26 +.08 CrewEngy 62091 2.64 2.50 2.63 +.13 DenisonMines 83121 .65 .62 .65 +.03 DetourGoldo 196171 10.34 9.90 10.10 -.06 ECNCapitalCo 67546 3.44 3.40 3.41 -.03 EldoradoGld 264761 1.31 1.20 1.29 +.09 ElementFin 462877 4.95 4.84 4.91 +.01 EnCanaCorp 373198 16.97 16.13 16.66 +.51 EnbridgeInc 216811 39.77 39.38 39.51 +.13 EnerplusCorp 92355 15.15 14.72 15.03 +.26 FirstQntumo 311719 19.80 18.76 19.13 +.41 FissionUrnmo 348596 .70 .65 .68 +.02 Fortis Inc 82957 43.19 42.30 42.51 -.54 FrstMajSvro 78361 8.86 8.49 8.70 +.30 GoldcorpInc 213869 17.48 17.13 17.25 +.10 GranTierrao 153029 4.39 3.93 4.35 +.16 GreenOrgancHl 183452 2.04 .99 1.83 ... GreenOrganicD 903976 4.25 3.67 3.89 ... GuyanaGldo 82984 5.34 5.14 5.19 -.01 HorzonNtho 89179 2.40 2.33 2.36 +.02 HrznCrdOilBl 164259 10.52 10.18 10.41 +.10 HrznCrdOilBr 140519 5.46 5.28 5.34 -.05 HrznNtGsBul 146644 3.69 3.63 3.64 -.13 HudBayMnrls 179757 9.02 8.76 8.85 +.12 HuskyEngy 91896 18.43 17.95 18.05 +.04 HydroOneLimi 59124 20.64 20.47 20.48 -.17 ISharesS P60 203008 23.37 23.24 23.25 -.02 IShrsCapEngy 141155 12.82 12.63 12.74 +.10 IamgoldCorp 137647 7.34 7.10 7.20 +.09 ImperialOil 139310 40.12 39.32 39.87 +.52IvanhoeAo 119539 2.75 2.50 2.71 +.12 KatangaMng 230514 .96 .80 .90 +.10 KeltExplo 92165 8.47 8.08 8.39 +.29 KinrossGold 204528 5.16 5.06 5.07 +.02 Kirklandlake 115261 23.84 22.64 23.05 -.01 LargoResourcs 257866 1.75 1.61 1.65 -.07 LundinMng 356435 8.41 8.20 8.29 +.02 LydianOrdo 176263 .41 .34 .37 -.03 MAGSilvero 56589 14.54 14.19 14.34 +.05 MEGEnergy 235386 7.15 6.78 7.07 +.15 MagnaInt l 97693 77.87 76.34 77.08 +.83 ManulifeFin 505071 24.24 23.35 23.45 -.78 MapleLeaf 143799 29.17 26.50 28.66 -1.74 MedReleafCorp 127816 23.75 21.26 21.78 -.50 MegaUranmo 78403 .17 .15 .16 +.01 Metro Inc 149819 41.40 40.60 40.81 -.60 NatBkCan 191397 61.84 61.27 61.42 +.11 NeovascInc 526859 .06 .05 .06 +.01 New Gold 149131 3.21 3.10 3.16 +.07 NexGenEnergy 204014 2.80 2.51 2.75 +.21 NorthlandPowe 86061 23.43 23.10 23.34 +.16 OceanaGoldCrp 146963 3.49 3.42 3.42 -.02 PaintedPonyE 85393 2.71 2.60 2.67 ... ParexReso 58338 22.62 21.92 22.38 +.42 PembinaPipe 120079 41.26 40.83 40.99 +.20 PengrowthEgy 184587 1.11 .99 1.10 -.01 PeytoExpl 100601 12.38 11.99 12.35 +.24 PotashRidgeJ 83930 .09 .08 .08 -.01 PrairieSkyRyl 85630 28.71 28.08 28.15 -.05 PrecisionDrl 231629 4.61 4.34 4.57 +.20 PrimeroMining 106466 .28 .27 .28 +.01 ProMISNeurosc 65009 .41 .39 .39 -.01 Prometico 60172 .78 .76 .78 +.01 PureIndREIT 277388 8.08 8.01 8.06 ... RagingRiver 109733 7.36 7.05 7.27 +.15 RioCanRlUn 63494 23.53 23.32 23.44 +.01 RogersCommB 64703 61.25 60.21 60.49 -.31 RogersSugar 180094 5.89 5.29 5.53 -.59 RoxgoldInc J 75793 1.21 1.16 1.18 +.03 RoyalBank 107947 98.10 97.51 97.71 +.04 STARDIAMONDC 148115 .22 .20 .20 +.01 SecureEngyo 73981 8.04 7.67 8.00 +.33 SevenGenClA 107765 19.40 18.78 19.33 +.43 ShawCommBNV 102924 26.60 25.96 26.00 -.46 SpartanEngyCo 132850 6.33 6.22 6.30 +.03 Sprott Inc 59773 3.37 3.31 3.33 -.01 SunLifeFin 86025 53.25 52.51 52.97 -.24 SuncorEngy 341976 49.57 48.60 48.90 +.06 SurgeEnergyo 106900 2.37 2.27 2.37 +.04 T D Bank 260531 72.95 72.36 72.81 +.51 TORCOil Gas 65158 7.46 7.28 7.39 +.12 TamarackVall 469978 3.71 3.59 3.63 +.06 TeckResLimit 142449 32.79 32.17 32.22 +.15 Telus Corp 55903 46.40 45.82 46.01 -.17 TheStarsGrou 115269 42.80 40.27 42.64 +2.13 TourmalineOil 61799 24.71 23.95 24.55 +.20 TransCdaCorp 172014 55.14 54.63 55.01 +.01 TrevaliMngo 118838 1.17 1.16 1.17 -.01 TricanWell 183880 3.49 3.31 3.47 +.13 TurquoiseHill 186718 3.87 3.80 3.85 +.06 UEXCorpo 116013 .29 .28 .29 +.02 ValeantPharma 76753 23.67 23.13 23.20 -.36 Wallbridgeo 118520 .07 .06 .06 -.01 WestFraser 57043 90.37 88.24 90.10 +1.83 WhitecapReso 150132 9.39 9.23 9.34 +.08 YamanaGld 320906 3.89 3.67 3.80 +.13 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.31 97.00 +0.02 2.73 2.00 Feb 22 p 97.12 97.13 +0.01 2.73 1.75 Feb 22 p 96.14 96.15 +0.01 2.73 1.88 Feb 22 p 96.28 96.29 +0.01 2.73 1.75 Mar 22 p 96.10 96.11 +0.01 2.74 1.88 Mar 22 p 96.25 96.26 +0.01 2.74 .13 Apr 22 f 97.28 97.29 +0.04 .67 1.75 Apr 22 3p 96.07 96.08 +0.01 2.75 1.88 Apr 22 p 96.22 96.23 +0.01 2.75 1.75 May 22 p 96.06 96.07 +0.01 2.75 1.88 May 22 p 96.20 96.21 +0.01 2.75 1.88 May 22 p 96.05 96.06 +0.02 2.75 1.75 Jun 22 p 96.02 96.03 +0.02 2.75 2.13 Jun 22 p 97.16 97.17 +0.01 2.76 .13 Jul 22 f 98.09 98.10 +0.04 .54 1.88 Jul 22 p 96.14 96.15 +0.02 2.76 2.00 Jul 22 p 96.30 96.31 +0.02 2.76 1.63 Aug 22 p 95.13 95.14 +0.03 2.77 7.25 Aug 22 k 118.08 118.09 +0.01 2.71 1.63 Aug 22 p 95.12 95.13 +0.03 2.77 1.88 Aug 22 p 96.12 96.13 +0.03 2.77 1.75 Sep 22 p 95.24 95.25 +0.02 2.78 1.88 Sep 22 p 96.09 96.10 +0.03 2.78 1.75 Oct 22 p 96.06 96.07 +0.02 2.78 2.00 Oct 22 p 96.23 96.24 +0.03 2.78 1.63 Nov 22 p 95.03 95.04 +0.02 2.78 7.63 Nov 22 k 120.24 120.25 +0.01 2.73 2.00 Nov 22 p 96.21 96.22 +0.02 2.78 2.13 Dec 22 p 97.03 97.04 +0.02 2.79 .13 Jan 23 f 97.19 97.20 +0.04 .64 1.75 Jan 23 p 95.12 95.13 +0.02 2.79 2.38 Jan 23 p 98.04 98.05 +0.02 2.79 2.00 Feb 23 p 96.14 96.15 +0.02 2.80 7.13 Feb 23 k 119.12 119.13 +0.01 2.77 1.50 Feb 23 p 94.05 94.06 +0.03 2.80 2.63 Feb 23 p 99.08 99.09 +0.03 2.79 1.50 Mar 23 p 94.01 94.02 +0.03 2.81 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.10 +1.1 -.7 +4.4/B IntrmDvrsMnA m MS 14.07 -.3 -1.2 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 +.1/E LgCpGrA m LG 49.24 +3.0 +3.1 +13.2/A LgCpGrAdv LG 53.53 +3.0 +3.2 +13.5/A LgCpGrC m LG 37.19 +2.9 +2.8 +12.4/B LgCpGrI LG 53.25 +3.0 +3.2 +13.6/A LgCpGrK b LG 50.10 +3.0 +3.0 +13.2/A LtdDurHiIncAdv HY 10.22 +.5 +.3 +3.5/C MuniBdInfStr1 b MS 10.14 +.1 -.1 +1.8/A MuniBdInfStr2 MS 10.14 +.1 -.2 +1.9/A MuniBdInfStrA m MS 10.17 +.1 -.3 +1.6/A MuniBdInfStrAdv MS 10.18 +.1 -.1 +1.9/A MuniIncCAA m MF 10.97 -.4 -1.3 +2.2/A MuniIncCAAdv MF 10.97 -.3 -1.2 +2.4/A MuniIncCAC m MF 10.97 -.4 -1.6 +1.5/C MuniIncIIArznA m SI 10.90 -.3 -1.2 +2.7/A MuniIncIIMAA m MT 11.01 -.4 -1.5 +1.9/B MuniIncIIMINA m SM 10.05 -.4 -1.4 +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 10.29 -.1 -1.2 +2.5/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.75 -.3 -1.5 +2.3/A MuniIncNYAdv MN 9.75 -.3 -1.5 +2.5/A MuniIncNYC m MN 9.74 -.4 -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 10.06 -.3 -1.7 +1.8/C ReltvValA m LV 5.74 +1.8 -1.5 +9.0/A ReltvValAdv LV 5.79 +1.8 -1.5 +9.3/A ReltvValC m LV 5.72 +1.6 -1.9 +8.1/A SelUSEqAdv LB 16.62 +1.3 -.8 +10.0/A SelUSLSA m LO 12.52 +1.0 -.7 +4.8/B SelUSLSAdv LO 12.71 +1.1 -.6 +5.1/B SelUSLSC m LO 11.99 +1.0 -1.0 +4.0/C ShortDurPlus CS 11.55 -.1 -.2 +.4/D SmCpGrA m SG 54.57 +3.5 +5.8 +12.6/A SmCpGrI SG 59.09 +3.5 +5.9 +13.0/A SstnlGlbThtcA m WS 116.17 +.8 -1.0 +9.8/A SstnlGlbThtcAdv WS 122.98 +.8 -1.0 +10.1/A SustIntlThtcA m FG 19.15 -.1 -1.8 +3.7/E TxMgAlMktIncA m CA 12.38 +.8 -2.8 +2.4/E TxMgWtAprStrAdv WS 16.12 +1.6 -.4 +6.7/C AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +4.3 +.7 +.6/E AllMktTRA m MA 14.63 +1.0 -1.3 +3.1/E AllMktTRAdv MA 14.72 +1.0 -1.3 +3.3/E AllMktTRC m MA 14.52 +.8 -1.7 +2.3/E BdInStrat1 b IP 10.61 -.3 -.6 +1.8/A BdInStrat2 IP 10.61 -.2 -.5 +1.9/A CncntrGrAdv LG 35.06 +3.5 +2.9 +9.6/D CnsrvWlthStratA m CA 12.07 +.2 -.6 +2.6 CorOppsA m LG 20.21 +2.5 -.2 +10.5/C DiscvGrA m MG 11.53 +3.2 +6.2 +11.3/A DiscvGrAdv MG 12.31 +3.3 +6.3 +11.6/A DiscvValA m SV 22.75 +5.1 -.1 +8.8/B DiscvValAdv SV 23.29 +5.1 ... +9.1/B DiscvValC m SV 20.03 +5.0 -.4 +8.0/C DiscvValI SV 22.59 +5.1 -.1 +9.1/B DiscvValR b SV 22.08 +5.0 -.3 +8.4/B DiscvValZ SV 22.57 +5.1 ... +9.2/B DiversMunicipal MS 14.06 -.2 -1.1 +1.1/A EmMkts EM 32.54 -1.5 ... +4.6/D EqIncA m LV 27.94 +.3 -3.2 +5.9/D EqIncAdv LV 28.21 +.3 -3.1 +6.1/D EqIncC m LV 27.55 +.3 -3.5 +5.1/E GlbBdA m IB 8.27 -.6 -.8 +2.3/B GlbBdAdv IB 8.26 -.6 -.7 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/D GlbBdI IB 8.26 -.6 -.7 +2.6/B GlbBdR b IB 8.26 -.6 -1.0 +1.9/C GlbRkAllcA m TV 16.26 +1.8 -1.0 +2.8/D GlbRlEstInvmA m GR 14.19 +3.4 -2.2 +3.1/C GlbRlEstInvmIII GR 10.80 +3.3 -1.9 +3.8/B GrA m LG 76.58 +2.6 +4.4 +13.4/A HiIncA m HY 8.53 -.3 -1.2 +4.7/A HiIncAdv HY 8.54 -.3 -1.1 +5.0/A HiIncC m HY 8.63 -.3 -1.5 +3.9/B HiIncI HY 8.54 -.3 -1.2 +5.0/A HiIncK b HY 8.53 -.3 -1.2 +4.7/A HiIncR b HY 8.53 -.2 -1.3 +4.4/B HiIncZ HY 8.54 -.3 -1.1 +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 13.99 -.2 -.9 +1.0/A IntermNYMuniA m SS 13.70 -.3 -1.1 +1.1/A Intl FB 18.42 +.8 -.1 +5.5/A IntlValA m FV 14.75 +1.0 -.7 +4.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, May 3, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

TxMgdIntl FB 18.42 +.9 -.1 +5.5/A ValA m LV 15.36 +1.7 -4.8 +3.1/E ValAdv LV 15.38 +1.8 -4.8 +3.3/E WlthApprStrA m WS 16.26 +1.6 -.5 +6.0/C WlthApprStrAdv WS 16.22 +1.6 -.4 +6.3/CAC AlternativesEqMktNetrlInv NE 11.30 ... +.7 .../D MktNetrlValInv NE 10.12 -1.4 -3.3 +1.2/CAIGActvAllcA f MA 17.38 +.8 -1.5 +4.8/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 16.96 -.5 -8.3 +5.5/D FocedDivStrC m LV 16.95 -.5 -8.3 +5.6/D IntlDivStrA m FV 9.33 -.5 -2.4 -1.2/E MltAstAllcA f MA 18.07 +1.0 -1.6 +4.9/C SrFltngRtA m BL 8.13 +.6 +1.6 +3.6/B SrFltngRtC m BL 8.12 +.5 +1.4 +3.3/C StrBdA m MU 3.34 -.6 -2.6 +1.9/D StrValA m LV 30.02 -.2 -4.8 +5.2/D USGvtSecA m GI 8.88 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.27 +1.3 ... +8.7/C RdRcksLtdPrEInv m SW 7.14 +1.1 -.1 +8.4/CAMGCHEqPtnrsBalN b MA 17.00 +1.3 ... +6.1/A FQGlbRkBalZ TV 15.52 +1.8 -3.1 +4.4/B FQTxMgdUSEqI LB 30.70 +3.6 +1.6 +7.7/D GWKCorBdI CI 9.79 -1.0 -2.8 +.8/D GWKMnBdI MI 11.36 -.3 -2.0 +1.8/C GWKMnEnhYiI HM 9.74 ... -1.7 +4.0/C GWKSmCpCorI SG 28.45 +2.9 +.1 +11.1/B MgrsAmIntrGvS GI 10.34 -.6 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.30 -1.9 -4.2 +3.2/E MgrsBrBlueS LG 48.28 +.4 +.9 +9.9/D MgrsBrwineS MG 46.81 +.7 +.4 +7.9/C MgrsCaEmergCoI SG 59.78 +4.0 +2.4 +16.3/A MgrsCaMidCpN b MG 30.03 +.6 -.7 +8.1/C MgrsCeRlEsttS SR 9.78 +3.4 -5.7 +3.7/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.7 MgrsEmergOppsS SG 47.51 +1.6 +3.5 +10.6 MgrsFrpntMdCpI MV 41.14 +.8 -6.1 +3.9/E MgrsFrpntMdCpN b MV 40.08 +.8 -6.1 +3.6/E MgrsLmsSylsBdS CI 26.26 -.8 -1.7 +2.5/A MgrsMntCldGrI LG 19.90 +2.3 +1.0 +8.2/E MgrsMntCldGrN b LG 19.81 +2.2 +.9 +7.9/E MgrsSkylnSpcEqS d SB 43.25 +1.9 -1.7 +6.1/D MgrsSpecialEqS SG 126.75 +5.5 +6.1 +10.7/B RRDivAllCpVlI LV 12.05 +2.3 -3.5 +5.9/D RRDivAllCpVlN b LV 12.06 +2.3 -3.6 +5.6/D RRSmCpValI SB 13.38 +3.6 +1.3 +11.3/A SthrnSnSmCpN m SB 24.02 ... -7.8 +1.1/E SystMidCpValI MV 15.34 +3.9 -2.0 +7.5/B TmsSqMidCpGrI MG 19.25 +1.5 +2.0 +8.1/C TmsSqMidCpGrS MG 18.75 +1.5 +1.9 +7.9/C TmsSqSmCpGrI SG 18.19 +1.3 +5.0 +9.6 TmsSqSmCpGrS SG 17.73 +1.3 +4.9 +9.4 TrilogyEMktsEqZ d EM 10.05 -1.6 -2.2 +7.4/A YackFocI d LB 20.57 ... -2.5 +8.1/C YackFocN d LB 20.60 ... -2.5 +7.9/D YacktmanI d LV 22.34 +.3 -2.2 +7.3/BAQRDiversArbtrgI NE 9.23 +.4 +1.2 +2.8 DiversArbtrgN b NE 9.23 +.4 +1.2 +2.6 IntlEqI FB 11.03 +.6 +.6 +6.6 IntlMomStyleI FG 16.08 +1.0 +2.3 +4.9 LgCpMomStyleI LG 22.16 +1.0 +3.4 +10.3 LgCpMomStyleN b LG 22.16 +1.0 +3.3 +10.0 MgdFtsStratI FF 8.83 -1.1 -4.2 -5.6 MgdFtsStratN b FF 8.70 -1.1 -4.3 -5.8 MltStratAltI AM 8.66 -.3 -3.9 +2.2 MltStratAltN b AM 8.61 -.5 -4.0 +2.0 RkBalCmdtsStrI BB 7.01 +2.5 +1.2 +2.8 RkParityI TV 9.68 ... -1.2 +3.2 RkParityIIMVI TV 9.12 +.7 -1.4 +1.7 SmCpMomStyleI SG 24.12 +1.0 +2.4 +8.8ATDiscpEqInstl LB 19.34 +3.1 +.9 +9.5/BAberdeenGlbHiIncA b HY 9.01 +.5 -.3 +1.9/E GlbHiIncI HY 8.43 +.4 -.3 +2.1/E IntlSmCpA m FR 31.84 +.9 +1.1 +9.1/C SelIntlEqA b FB 26.73 ... -2.6 +2.9/E TotalRetBdA b CI 12.76 -1.2 -2.4 +1.2/C TotalRetBdI CI 12.57 -1.1 -2.3 +1.5/BAbsolute StrategiesInstl AM 8.41 -.6 +1.7 -1.6/DAcadianEmMktsInv d EM 22.22 -.8 -.8 +5.7/CAccessCptCmntyInvmIns GI 8.69 -.9 -2.2 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.63 +1.1 +.2 +6.3/CAdvisory ResearchMLPEngyIncA m LP 8.21 +5.3 -5.2 -9.5/B MLPEngyIncC m LP 8.23 +5.2 -5.3 -10.2/C MLPEngyIncI d LP 8.07 +5.4 -5.1 -9.3/B MLPEngyInfrasI d LP 7.86 +5.2 -5.2 -10.4/DAegisVal SV 20.09 +1.5 +2.2 +14.8/AAkreFocInstl d LG 34.43 +1.7 +4.2 +13.8/A FocRetail m LG 33.74 +1.6 +4.1 +13.5/AAl FrankInv m LV 24.26 +2.1 -2.1 +6.9/CAlgerCptlApprecA m LG 25.73 +4.2 +4.3 +11.3/B CptlApprecC m LG 20.39 +4.1 +4.1 +10.5/C CptlApprecI2 LG 86.45 +4.3 +4.6 +11.5/B CptlApprecInsI LG 33.88 +4.1 +4.5 +11.5/B GrIncA m LB 39.08 +1.0 -3.4 +8.1/C IntlGrA m FG 16.87 +.9 -1.1 +2.6/E LgCpGrI2 LG 65.58 +4.9 +6.5 +9.3/D MidCpGrA m MG 13.84 +2.1 +1.2 +7.0/D MidCpGrI2 MG 25.28 +2.1 +1.1 +7.1/D MidCpGrInstlI MG 29.63 +2.0 +1.0 +7.2/D SmCpGrA m SG 8.96 +5.0 +6.3 +10.3/C SmCpGrI2 SG 25.64 +5.0 +6.2 +10.7/B SmCpGrInstlI SG 21.38 +4.8 +5.5 +10.6/B SpectraA m LG 21.52 +4.3 +4.6 +11.5/BAllianzGIFocedGrA m LG 54.26 +2.8 +2.7 +12.1/B FocedGrC m LG 37.67 +2.8 +2.4 +11.3/B GlbSmCpA m SW 50.82 +2.5 +1.5 +7.5/D HlthSciA m SH 31.70 +1.7 -.2 +2.5/C NFJDivValA m LV 14.75 +1.6 -2.1 +6.0/D NFJDivValC m LV 14.90 +1.6 -2.3 +5.2/D NFJDivValInstl LV 14.86 +1.6 -2.0 +6.3/C NFJIntlValA m FV 19.57 +1.8 -.8 -2.6/E NFJLgCapValA m LV 26.13 +2.0 -2.4 +8.0/B NFJMidCapValA m MV 29.98 +.5 -4.3 +10.0/A NFJMidCapValC m MV 24.59 +.4 -4.5 +9.1/A NFJMidCapValIns MV 32.05 +.5 -4.2 +10.4/A NFJSmCpValA m SV 20.92 +1.3 -3.5 +5.3/D NFJSmCpValAdmin b SV 20.85 +1.2 -3.5 +5.5/D NFJSmCpValC m SV 18.61 +1.1 -3.7 +4.5/E NFJSmCpValInstl SV 23.43 +1.3 -3.4 +5.7/D TechA m ST 67.58 +3.9 +10.4 +19.5/B TechC m ST 52.28 +3.8 +10.1 +18.6/C TechInstl ST 75.85 +3.9 +10.5 +19.9/BAlpineIntlRlEsttEqIns x GR 23.95 +1.5 -.5 +4.0/B RltyIncandGrIns d SR 21.19 +3.0 -6.3 +4.1/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.11 +3.2 ... +7.0/CAmanaMutGrInv b LG 34.60 ... -1.0 +10.1/C MutIncInv b LB 47.76 -1.0 -6.7 +5.9/EAmerican BeaconBrdGwyLgCpVlIns LV 27.97 +1.4 -2.1 +8.3/A BrdgwyLgCpGrIns LG 30.80 +.7 +3.1 +10.9/C IntlEqInstl FV 20.74 +2.4 -.7 +3.4/C IntlEqInv FV 20.56 +2.3 -.8 +3.0/D LgCpValAdv b LV 26.03 +2.4 -2.7 +5.8/D LgCpValInstl LV 28.43 +2.5 -2.5 +6.3/C LgCpValInv LV 26.39 +2.4 -2.6 +5.9/D MidCpValInv MV 16.72 +1.5 -4.9 +6.6/C SmCpValAdv b SV 25.89 +3.9 -.7 +8.0/C SmCpValInstl SV 27.25 +3.8 -.6 +8.5/B SmCpValInv SV 26.23 +3.8 -.7 +8.2/CAmerican CenturyAdpteAllCpInv MB 20.79 +2.2 ... +7.4/B AdpteEqInv LB 11.66 +2.3 -.9 +8.5/C AllCpGrInv LG 33.71 +3.3 +2.1 +9.9/D BalI MA 18.70 +1.4 -.4 +5.4/B BalInv MA 18.69 +1.4 -.4 +5.2/C CAHYMuniA m MC 10.45 -.2 -1.1 +3.6/A CAHYMuniI MC 10.45 -.2 -.8 +4.1/A CAHYMuniInv MC 10.45 -.2 -1.0 +3.9/A CAInTFBdBdI MF 11.64 -.2 -1.3 +2.0/B CAInTFBdBdInv MF 11.63 -.3 -1.4 +1.7/C CorEqPlusInv LB 15.25 +1.9 -.7 +7.1/D CorPlusInv CI 10.47 -.8 -2.2 +1.5/B CptlValInv LV 8.46 +2.2 -3.4 +5.6/D DiscpGrInv LG 23.09 +2.8 +1.2 +9.8/D DiversBdA m CI 10.42 -.9 -2.7 +.6/E DiversBdI CI 10.42 -.9 -2.4 +1.0/C DiversBdInv CI 10.42 -.9 -2.5 +.9/D EmMktsA m EM 11.67 -1.9 -1.3 +7.9/A EmMktsI EM 12.40 -1.9 -1.2 +8.4/A EmMktsInv EM 12.09 -1.9 -1.3 +8.2/A EqGrA m LB 32.60 +2.8 +.9 +8.0/C EqGrI LB 32.68 +2.9 +1.0 +8.5/C EqGrInv LB 32.65 +2.9 +.9 +8.3/C EqIncA m LV 8.57 +1.4 -3.5 +8.9/A EqIncC m LV 8.56 +1.3 -3.8 +8.1/A EqIncI LV 8.58 +1.4 -3.4 +9.4/A EqIncInv LV 8.57 +1.4 -3.5 +9.2/A EqIncR b LV 8.53 +1.3 -3.7 +8.6/A EqIncR6 LV 8.59 +1.4 -3.4 +9.5/A GlbGoldInv SP 8.61 +1.2 -1.6 +5.9/A GlbGrInv WS 12.55 +2.8 +3.0 +8.0/B GlbRlEsttInv GR 11.73 +2.7 -1.3 +2.7/C GovtBdA m GI 10.64 -.8 -2.0 .../C GovtBdInv GI 10.64 -.8 -2.0 +.3/B GovtBdR5 GI 10.64 -.8 -1.9 +.5/B GrA m LG 32.62 +2.4 +2.4 +11.6/B GrI LG 34.25 +2.4 +2.6 +12.1/B GrInv LG 33.66 +2.4 +2.6 +11.9/B GrR b LG 31.89 +2.4 +2.4 +11.3/B GrR6 LG 34.23 +2.5 +2.7 +12.3/B HYInv HY 5.59 +1.0 -.5 +3.3/D HYMuniI HM 9.58 +.1 ... +4.6/B HYMuniInv HM 9.58 +.1 -.1 +4.4/B HeritageA m MG 20.92 +.6 +.5 +6.1/E HeritageC m MG 16.85 +.7 +.4 +5.3/E HeritageI MG 24.04 +.7 +.7 +6.6/D HeritageInv MG 22.63 +.7 +.7 +6.4/D IncandGrA m LV 38.74 +2.0 -1.0 +7.9/B IncandGrI LV 38.87 +2.1 -.8 +8.4/A IncandGrInv LV 38.81 +2.1 -.9 +8.2/A InAdjBdA m IP 11.46 -.4 -1.4 +.6/C InAdjBdInv IP 11.50 -.3 -1.3 +.9/B InAdjBdR5 IP 11.49 -.3 -1.2 +1.1/B IntTrmTxFrBdI MI 11.11 -.3 -1.2 +2.0/B IntTrmTxFrBdInv MI 11.11 -.2 -1.2 +1.8/C IntlBdInv IB 13.17 -3.3 -.1 +2.0/C IntlDiscvInv FR 17.30 +1.9 +1.7 +8.7/D IntlGrA m FG 13.67 +1.4 +2.6 +5.4/C IntlGrI FG 13.47 +1.4 +2.8 +5.9/C IntlGrInv FG 13.56 +1.4 +2.7 +5.7/C IntlOppsInv FR 11.54 +1.7 +3.5 +12.8/A InvGinnieMaeInv GI 10.16 -.6 -1.8 +.1/C InvGinnieMaeR5 GI 10.16 -.6 -1.7 +.3/B InvOC2020A m TE 12.43 +.6 -.6 +3.8/D InvOC2020I TE 12.45 +.7 -.5 +4.3/C InvOC2020Inv TE 12.45 +.7 -.6 +4.1/D InvOC2020R b TE 12.42 +.6 -.8 +3.5/D InvOC2025A m TG 14.76 +.8 -.7 +4.2/D InvOC2025I TG 14.78 +.8 -.5 +4.7/D InvOC2025Inv TG 14.77 +.8 -.5 +4.4/D InvOC2025R b TG 14.75 +.8 -.7 +3.9/E InvOC2030A m TH 12.90 +.9 -.5 +4.5/E InvOC2030I TH 12.92 +.9 -.5 +5.0/D InvOC2030Inv TH 12.92 +.9 -.5 +4.8/D InvOC2030R b TH 12.90 +.9 -.6 +4.3/E InvOC2035A m TI 16.15 +1.2 -.4 +4.9/E InvOC2035I TI 16.18 +1.2 -.2 +5.4/E InvOC2035Inv TI 16.16 +1.2 -.3 +5.2/E InvOC2035R b TI 16.14 +1.1 -.5 +4.7/E InvOC2040A m TJ 13.64 +1.3 -.3 +5.4/E InvOC2040I TJ 13.66 +1.3 -.1 +5.8/D InvOC2040Inv TJ 13.66 +1.4 -.1 +5.6/E InvOC2040R b TJ 13.63 +1.3 -.4 +5.1/E InvOC2045A m TK 17.14 +1.5 -.2 +5.8/E InvOC2045I TK 17.18 +1.5 -.1 +6.3/D InvOC2045Inv TK 17.16 +1.5 -.1 +6.1/E InvOC2045R b TK 17.14 +1.5 -.3 +5.5/E InvOC2050A m TN 13.99 +1.6 -.1 +6.1/E InvOC2050I TN 14.02 +1.6 -.1 +6.6/D InvOC2050Inv TN 14.00 +1.6 -.1 +6.4/D InvOC2050R b TN 13.99 +1.6 -.2 +5.9/E InvOC2055A m TL 14.99 +1.6 -.1 +6.3/E InvOC2055Inv TL 15.01 +1.6 -.1 +6.5/D InvOC:AgrInv AL 16.93 +1.4 +.1 +6.3/B InvOC:CnsrvInv CA 13.67 +.6 -.5 +4.1/B InvOCInRetA m RI 13.20 +.7 -.7 +3.7/A InvOCInRetI RI 13.20 +.7 -.5 +4.1/A InvOCInRetInv RI 13.20 +.8 -.5 +3.9/A InvOCInRetR b RI 13.18 +.7 -.7 +3.4/B InvOCModInv MA 15.75 +1.1 -.2 +5.3/B InvOCVryAgrInv XM 18.38 +2.0 +.5 +7.5/A InvOCVryCsrvInv XY 11.91 +.1 -1.0 +2.9/B LgCoValInv LV 9.90 +2.8 -2.7 +5.5/D MidCpValA m MV 17.04 +2.3 -2.5 +8.8/A MidCpValC m MV 16.85 +2.2 -2.7 +7.9/B MidCpValI MV 17.09 +2.3 -2.3 +9.3/A MidCpValInv MV 17.07 +2.3 -2.4 +9.0/A MidCpValR b MV 16.99 +2.3 -2.5 +8.5/A MidCpValR6 MV 17.09 +2.3 -2.2 +9.4/A NTCoreEqPlusG LB 16.56 +2.0 -.2 +7.6/D NTDiversBdG CI 10.40 -.9 -2.3 +1.1/C NTEmMktsG EM 13.21 -1.9 -.9 +8.9/A NTEqGrG LB 13.73 +2.9 +1.1 +8.5/C NTGrG LG 17.80 +2.5 +2.9 +12.2/B NTHeritageG MG 14.11 +.8 +1.0 +6.8/D NTIntlGrG FG 12.61 +1.7 +3.6 +6.3/B NTLgCoValG LV 11.23 +2.8 -2.4 +5.5/D NTMidCpValG MV 13.24 +2.4 -2.0 +9.5/A NTSmCoG SB 9.69 +3.2 +.6 +6.7/D RlEsttA m SR 26.41 +2.8 -5.7 +2.3/D RlEsttI SR 26.52 +2.9 -5.5 +2.8/C RlEsttInv SR 26.44 +2.8 -5.6 +2.5/C SelI LG 72.36 +2.7 +1.6 +12.0/B SelInv LG 71.19 +2.6 +1.6 +11.8/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../C ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 ... +.2 +1.0/B SmCoInv SB 15.44 +3.1 +.3 +6.2/D SmCpGrA m SG 17.36 +3.2 +4.3 +9.7/C SmCpGrI SG 18.32 +3.2 +4.4 +10.2/C SmCpGrInv SG 17.93 +3.2 +4.4 +10.0/C SmCpValA m SV 8.59 +2.6 -.6 +9.4/B SmCpValI SV 8.77 +2.7 -.5 +9.9/A SmCpValInv SV 8.69 +2.7 -.5 +9.6/A StrAlAgrsA m AL 8.37 +1.3 -.1 +5.9/C StrAlAgrsC m AL 8.18 +1.2 -.2 +5.1/D StrAlAgrsI AL 8.26 +1.3 +.1 +6.4/B StrAlAgrsInv AL 8.31 +1.3 ... +6.2/C StrAlCnsrvA m CA 5.73 +.5 -.7 +3.6/C StrAlCnsrvInv CA 5.73 +.4 -.8 +3.8/C StrAlModA m MA 6.83 +1.0 -.3 +4.9/C StrAlModC m MA 6.74 +.9 -.7 +4.1/D StrAlModI MA 6.86 +1.0 -.1 +5.4/B StrAlModInv MA 6.85 +1.0 -.3 +5.1/C SustEqA m LB 27.43 +1.4 -1.0 +9.1/B SustEqInv LB 27.49 +1.4 -.9 +9.4/B UltraA m LG 43.48 +3.8 +4.4 +12.8/A UltraI LG 46.91 +3.9 +4.6 +13.3/A UltraInv LG 45.40 +3.9 +4.6 +13.1/A UtlsInv SU 16.54 +1.7 -3.0 +5.3/C ValA m LV 8.69 +2.8 -2.4 +6.0/D ValI LV 8.72 +3.0 -2.2 +6.5/C ValInv LV 8.70 +2.8 -2.3 +6.3/C ValR b LV 8.69 +2.8 -2.5 +5.8/D ZeroCoup2020Inv GI 102.77 -.4 -.9 +.5/A ZeroCoup2025Inv GL 96.22 -1.4 -3.1 +.8/CAmerican Funds2010TgtDtRtrA m TA 10.75 +.4 -1.5 +3.9/B 2015TgtDtRtrA m TD 11.43 +.4 -1.4 +4.2/C 2020TgtDtRtrA m TE 12.44 +.6 -1.0 +4.8/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.7/A 2030TgtDtRtrA m TH 14.39 +1.3 -.2 +6.7/A 2035TgtDtRtrA m TI 14.89 +1.8 +.3 +7.7/A 2040TgtDtRtrA m TJ 15.27 +1.8 +.5 +8.0/A 2045TgtDtRtrA m TK 15.52 +1.9 +.6 +8.2/A 2050TgtDtRtrA m TN 15.20 +1.9 +.7 +8.4/A AMCpA m LG 32.76 +3.1 +4.0 +10.0/D AmrcnBalA m MA 26.71 +1.2 -1.3 +7.2/A AmrcnHiIncA m HY 10.18 +.6 +.1 +3.5/C AmrcnMutA m LV 39.60 +1.6 -2.5 +7.6/B BdfAmrcA m CI 12.50 -.9 -2.3 +.9/D CptWldGrIncA m WS 51.57 +2.6 +1.3 +7.6/B CptlIncBldrA m IH 60.39 +1.0 -3.1 +3.5/C CptlWldBdA m IB 19.78 -2.6 -.5 +1.6/D EuroPacGrA m FG 56.72 +1.2 +.9 +6.4/B FdmtlInvsA m LB 61.63 +2.1 -.7 +10.8/A GlbBalA m IH 32.35 +.9 ... +4.4/B GrfAmrcA m LG 51.68 +3.7 +4.3 +12.3/B HiIncMuniBdA m HM 15.67 ... -.6 +4.2/B IncAmrcA m AL 22.63 +.7 -2.5 +5.4/D IntlGrIncA m FB 34.97 +.6 +.4 +3.8/D IntrmBdfAmrA m CS 13.10 -.5 -1.1 +.2/E InvCAmrcA m LB 39.87 +2.5 -.9 +8.9/B LtdTrmTEBdA m MS 15.44 -.3 -.7 +1.0/B MortgA m GI 9.79 -.8 -1.9 +.7/A NewWldA m EM 66.98 +.1 +.1 +7.1/B NwPrspctvA m WS 44.27 +2.5 +2.6 +9.5/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.80 +2.1 +1.8 +9.1/C TheNewEcoA m LG 47.38 +3.1 +6.2 +12.7/A TxExBdA m MI 12.75 -.2 -1.3 +2.4/A TxExmptFdofCAA m MC 17.35 -.3 -1.3 +2.4/C TxExofNewYorkA m MY 10.57 -.3 -1.5 +2.0/C USGovtSecA m GI 13.30 -.9 -2.1 +.1/C WAMtInvsA m LV 44.88 +2.1 -1.3 +9.7/AAmerican IndependancKansasTxExBdIns SI 10.65 -.3 -1.0 +1.5/B USInProtInstl IP 10.52 -.4 -1.1 +.9/BAncoraThlnSmlMdI d SB 15.84 +2.9 +1.9 +8.1/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.21 +.3 +1.2 +3.5/BAquilaCHTFKTA m SI 10.43 -.3 -1.3 +1.5/B HawaiianTxFrA m SI 11.08 -.4 -1.2 +.9/D NATFIncA m SI 10.51 -.4 -1.4 +2.0/A TxFrForUtahA m SI 10.13 -.3 -1.5 +1.7/A TxFrofArizonaA m SI 10.41 -.3 -1.4 +1.6/B TxFrofColoradoA m SI 10.26 -.3 -1.4 +1.1/D TxFrofOregonA m SI 10.75 -.4 -1.5 +1.0/DArbitrageInstl NE 12.87 -1.4 -1.6 +1.4/C R b NE 12.49 -1.4 -1.7 +1.1/CArielApprecInv b MV 47.34 +1.6 -1.1 +4.5/E Inv b MV 69.36 +.5 -.9 +6.3/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.51 -2.7 -1.7 +8.5/A GlbOppsInstl WS 26.93 +2.1 +3.7 +12.2/A GlbOppsInv WS 26.64 +2.1 +3.6 +11.9/A GlbValueInv WS 17.85 +1.6 -1.8 +7.4/B IntlInstl FG 33.99 +2.3 +1.5 +3.1/E IntlInv FG 33.79 +2.3 +1.4 +2.8/E IntlSmCpInv FR 23.60 +1.5 +2.2 +4.3/E IntlValueInstl FB 37.71 +1.5 -2.6 +6.0/A IntlValueInv FB 37.56 +1.5 -2.7 +5.8/A MidCpInstl MG 43.11 +2.2 +3.9 +7.1/D MidCpInv MG 39.56 +2.2 +3.8 +6.8/D MidCpValueInv MV 22.40 +3.1 -1.5 +5.7/C SmCpInvs SG 33.58 +4.4 +9.9 +12.0/A ValInstl LV 14.02 +3.5 -3.4 +7.6/B ValInv LV 14.05 +3.5 -3.5 +7.4/BAshmoreEmMktsLcCyBdIns XP 7.73 -4.4 +.9 +3.9 EmMktsTtlRetIns EB 8.00 -3.0 -1.9 +5.8AuxierFocInv d LV 21.68 +1.6 -2.9 +6.0/DAve MariaMariaWldEq WS 14.80 +2.6 -1.9 +4.6/D Value MB 21.34 +1.9 +2.2 +4.4/DBBHCorelN d LB 19.88 +.9 -4.7 +5.9/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.12 +2.5 -.9 +9.7/A LgCpGrI LG 18.45 +3.4 +2.0 +13.0/A LgCpGrY LG 18.28 +3.3 +1.9 +12.7/A LgCpValI LV 15.58 +1.7 -3.5 +7.1/C LowVolEqI LV 14.44 +1.3 -1.8 +6.6/C MidCpGrI MG 16.48 +1.2 +2.3 +5.9/E MidCpValI MV 11.90 +.5 -4.3 +5.3/D SmCpGrI SG 19.25 +4.4 +3.3 +4.7/EBNY MellonAsstAllcM MA 12.53 +1.4 -.3 +5.5/B BdM CI 12.28 -.9 -2.4 +1.2/C EmMktsM EM 11.87 -1.2 -.9 +6.2/B IncStkM LV 9.08 +2.3 -2.4 +8.3/A IntermBdM CS 12.23 -.4 -1.1 +.8/C IntlApprecM FB 14.39 +2.3 -.3 +3.8/D IntlM FB 13.88 +2.2 +.3 +5.1/B LgCpStkM LB 6.02 +2.4 -.2 +8.5/C MAIntrmMnBdM MT 12.35 -.3 -1.3 +1.5/C MdCpMltStratM MG 17.54 +2.0 +1.3 +7.9/C NYIntrmTEBdM MN 10.85 -.2 -1.4 +1.7/B NtnIntrmMnBdM MI 13.22 -.2 -1.3 +1.8/C NtnSTMnBdM MS 12.65 -.1 -.1 +.5/D PEIntrmMnBdM MP 11.87 -.1 -1.1 +1.6/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.77 +5.7 +3.5 +10.9/BBairdAggrgateBdInstl CI 10.52 -1.0 -2.4 +1.5/B CorPlusBdInstl CI 10.87 -.8 -2.2 +1.9/A IntermBdInstl CI 10.75 -.7 -1.6 +1.2/C QlInTrmMnBdIns MI 11.29 -.4 -1.2 +1.1/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.2/BBaronAsstInstl MG 73.38 +1.7 +4.1 +11.1/A AsstRetail b MG 70.90 +1.7 +4.0 +10.7/A DiscvInstl SG 18.52 +5.2 +1.2 +11.2/B DiscvRetail b SG 18.34 +5.1 +1.1 +10.9/B EmMktsInstl EM 15.22 -.5 -1.0 +7.6/A EmMktsRetail b EM 15.16 -.6 -1.1 +7.3/A FifthAvenuGrIns LG 28.46 +5.4 +9.8 +14.8/A FifthAvenuGrRtl b LG 27.95 +5.4 +9.7 +14.5/A FocedGrInstl MG 16.16 +4.1 +3.2 +7.2/D GrInstl MG 71.47 +2.3 +2.8 +9.0/B GrRetail b MG 69.48 +2.3 +2.7 +8.8/B IntlGrInstl FG 24.59 +1.0 +1.7 +9.9/A IntlGrRetail b FG 24.27 +1.0 +1.5 +9.6/A OppInstl MG 19.74 +5.5 +12.2 +13.7/A OppRetail b MG 19.05 +5.5 +12.1 +13.4/A PtnrsInstl MG 52.27 +4.4 +5.1 +10.7/A PtnrsRetail b MG 51.19 +4.4 +5.0 +10.4/B RlEsttInstl SR 28.17 +1.3 -6.1 +4.0/B RlEsttRetail b SR 27.75 +1.3 -6.2 +3.7/B SmCpInstl SG 30.08 +2.0 +2.5 +9.5/C SmCpRetail b SG 29.02 +2.0 +2.4 +9.2/DBarrett AssociatesBarrettOpp LV 29.43 +2.8 -1.8 +10.5/ABeckerValEqRetail d LV 19.11 +2.2 -1.9 +6.2/DBerkshireFoc d ST 24.34 +4.6 +13.4 +19.9/BBernsteinCaliforniaMuni SS 13.99 -.2 -.8 +1.2/A IntermDur CI 12.84 -.9 -2.0 +1.7/B IntermDurInstl CI 14.64 -.8 -1.9 +1.8/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.39 +.8 +.4 +2.9/BBishop StreetHawaiiMuniBdIns SI 10.34 -.3 -1.5 +1.4/CBlackRock4060TrgtAlInvC m CA 11.54 -.5 -1.6 +2.6 AdUSTtlMInvA m LB 25.14 +1.8 -.9 +6.8/D AdUSTtlMInvIns LB 26.24 +1.9 -.8 +7.1/D AdUSTtlMInvInvC m LB 16.36 +1.8 -1.2 +5.9/E AdvtgGlbInstl WS 21.74 -.2 ... +6.3 AdvtgGlbInvA m WS 20.68 -.2 -.1 +6.0 AdvtgGlbInvC m WS 16.99 -.3 -.4 +5.2 AdvtgIntlIns FB 17.34 +2.3 +.2 +6.4/A AdvtgIntlInvA m FB 17.16 +2.3 +.1 +6.1/A AdvtgLCCorIns LB 16.44 +1.5 +.4 +10.2/A AdvtgLCCorInvA m LB 15.86 +1.5 +.3 +9.9/A AdvtgLCCorInvC m LB 13.65 +1.5 +.1 +9.0/B AdvtgLCValIns LV 28.67 +1.4 -2.0 +8.5/A AdvtgLCValInvA m LV 28.11 +1.3 -2.1 +8.2/A AdvtgLCValInvC m LV 26.15 +1.3 -2.4 +7.4/B AdvtgLgCpGrIns LG 15.65 +2.1 +3.0 +11.6/B AdvtgLgCpGrInvA m LG 14.99 +2.0 +2.9 +11.2/C AdvtgSmCpGrIns SG 20.51 +4.5 +4.7 +8.0/D AdvtgSmCpGrInvA m SG 15.84 +4.5 +4.6 +7.7/D AsaDrgnIns DP 17.16 -.7 +.1 +3.9 AsaDrgnInvA m DP 16.93 -.7 -.1 +3.7 BalCptlInstl MA 22.82 +.2 +.5 +7.4 BalCptlInvA m MA 22.73 +.2 +.5 +7.1 BalCptlInvC m MA 19.83 +.1 +.3 +6.3 BasValInstl LV 25.84 +2.8 -1.6 +4.4/E BasValInvA m LV 25.53 +2.7 -1.7 +4.1/E BasValInvC m LV 22.57 +2.6 -2.0 +3.3/E CAMuniOppsInstl MF 12.65 +.1 ... +3.9 CAMuniOppsInvA m MF 12.64 +.1 -.1 +3.6 CAMuniOppsInvA1 b MF 12.65 +.1 ... +3.7 CorBdInstl CI 9.29 -.8 -2.3 +.9/D CorBdInvA m CI 9.31 -.9 -2.3 +.6/D CorBdInvC m CI 9.27 -.9 -2.6 -.1/E CorBdK CI 9.32 -.8 -2.2 +1.0/C CorBdSvc b CI 9.29 -.9 -2.4 +.6/D CptlApprecInstl LG 30.00 +4.4 +7.7 +13.1/A CptlApprecInvA m LG 27.84 +4.4 +7.6 +12.8/A CptlApprecInvC m LG 20.82 +4.3 +7.3 +11.9/B CptlApprecK LG 30.16 +4.4 +7.7 +13.3/A CptlApprecR b LG 23.19 +4.4 +7.5 +12.5/B CrdtStrIncIns MU 10.17 +.3 +.1 +3.9/A CrdtStrIncInvA m MU 10.17 +.3 +.1 +3.6/B EmMktsInstl EM 24.07 -.7 +2.1 +6.7 EmMktsInvA m EM 23.20 -.7 +2.0 +6.3 EngyResInvA m EE 18.88 +16.2 +2.1 -10.5/D EqDivInstl LV 22.43 +1.6 -1.1 +10.0 EqDivInvA m LV 22.37 +1.6 -1.1 +9.8 EqDivInvC m LV 21.57 +1.6 -1.3 +9.0 EqDivR b LV 22.54 +1.6 -1.2 +9.4 EuroInvA m ES 15.25 +.4 +.1 +1.0 Exch LB 1018.42 -.1 -2.9 +7.0/D FltngRtIncInstl BL 10.19 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.19 +.4 +1.4 +3.4/C FltngRtIncInvC m BL 10.19 +.3 +1.2 +2.7/E FocGrInvA m LG 4.10 +4.6 +8.2 +13.6/A GNMAInstl GI 9.20 -.3 -1.7 +.5/A GNMAInvA m GI 9.24 -.4 -1.8 +.2/C GNMAInvC m GI 9.19 -.5 -2.2 -.6/E GlbAllcIncInstl IH 19.58 +.3 -1.2 +3.3/C GlbAllcIncInvA m IH 19.45 +.3 -1.3 +3.0/C GlbAllcIncInvC m IH 17.52 +.2 -1.5 +2.3/D GlbAllcIncR b IH 18.51 +.2 -1.3 +2.7/D GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.40 +.2 +.6 +1.3/D GlbLSCrdtInvC m XS 10.20 +.1 +.3 +.5/E HYBdInstl HY 7.66 +.9 ... +4.6/A HYBdInvA m HY 7.66 +1.0 -.1 +4.3/B HYBdInvC m HY 7.67 +.8 -.3 +3.5/C HYBdK HY 7.66 +.9 +.1 +4.7/A HYBdSvc b HY 7.66 +.8 -.1 +4.3/B HYMuniInstl HM 9.52 -.1 ... +4.8 HighEqIncIns LV 26.69 +1.9 -2.0 +4.9/E HighEqIncInvA m LV 22.91 +1.9 -2.1 +4.5/E HighEqIncInvC m LV 15.49 +1.9 -2.4 +3.7/E HthSciOpIns SH 56.64 +3.2 +.9 +6.5/A HthSciOpInvA m SH 54.05 +3.1 +.8 +6.2/A HthSciOpInvC m SH 47.53 +3.1 +.5 +5.4/B InProtBdInstl IP 10.51 -.4 -.9 +.7/C InProtBdInvA m IP 10.26 -.4 -1.0 +.4/D InProtBdInvC m IP 9.93 -.4 -1.1 -.2/E IntlDivIns FB 28.96 -.6 -6.0 .../E IntlDivInvA m FB 27.10 -.6 -6.1 -.3/E IntlInstl FB 17.28 +1.8 -2.7 +6.1/A IntlInvA m FB 16.91 +1.9 -2.8 +5.7/A IntlInvC m FB 15.75 +1.7 -3.1 +4.7/B LCFocGrIns LG 14.26 +4.8 +8.7 +15.0/A LCFocGrInvA m LG 13.31 +4.7 +8.6 +14.6/A LCFocGrInvC m LG 10.52 +4.7 +8.2 +13.7/A LPDyn2020Instl TE 15.88 +.5 -.1 +4.7 LPDyn2020InvA m TE 14.62 +.5 -.2 +4.4 LPDyn2030Instl TH 14.24 +.9 +.4 +6.1 LPDyn2030InvA m TH 13.70 +1.0 +.4 +5.9 LPDyn2040Instl TJ 18.03 +1.1 +.4 +7.1 LPDyn2040InvA m TJ 16.51 +1.1 +.3 +6.9 LatinAmerInstl LS 52.87 -3.3 +5.8 +6.4 LatinAmerInvA m LS 52.20 -3.3 +5.8 +6.1 LngHrznEqInvA m WS 13.08 +.1 +.3 +3.1 LowDurBdInstl CS 9.50 ... -.1 +1.2/B LowDurBdInvA m CS 9.49 -.1 -.3 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.91 +.1 -.3 +4.1 MidCapDivIns MV 18.40 +1.7 +1.0 +6.9 MidCapDivInvA m MV 17.56 +1.7 +1.0 +6.6 MidCpGrEqInstl MG 23.92 +2.2 +6.1 +11.6/A MidCpGrEqInvA m MG 20.81 +2.2 +6.0 +11.3/A MidCpGrEqInvC m MG 16.41 +2.1 +5.8 +10.4/B NJMuniBdInstl MJ 10.95 -.1 -1.1 +3.1 NJMuniBdInvA m MJ 10.96 -.2 -1.2 +2.9 NYMuniOppsInstl MN 11.24 +.2 -.3 +4.2 NYMuniOppsInvA m MN 11.24 ... -.3 +3.9 NYMuniOppsInvA1 b MN 11.24 +.1 -.3 +4.0 NYMuniOppsInvC m MN 11.24 +.1 -.6 +3.1 NatrlResTrInstl SN 32.03 +4.9 -2.4 -1.7 NatrlResTrInvA m SN 30.41 +4.9 -2.5 -1.9 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4 NtnlMnInvA m MI 10.73 -.1 -1.1 +2.3 NtnlMnInvC m MI 10.73 -.3 -1.3 +1.5 PAMuniBdInstl MP 10.89 -.2 -1.1 +2.7 PAMuniBdInvA m MP 10.91 -.1 -1.1 +2.5 ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4 ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2 StrGlbBdIncIns IB 5.94 -2.1 -.2 +2.9 StrGlbBdIncIvA m IB 5.94 -2.1 -.1 +2.7 StrIncOpA m NT 9.85 -.3 -.1 +1.9/D StrIncOpC m NT 9.84 -.4 -.3 +1.2/E StrIncOpIns NT 9.85 -.3 ... +2.2/C StratMuOpIns MI 11.65 +.1 +.1 +4.2 StratMuOpInvA m MI 11.65 +.1 +.1 +4.0 StratMuOpIvC m MI 11.65 ... -.2 +3.2 TactOppsInstl TV 14.99 +.3 +4.0 +2.5/D TactOppsInvA m TV 14.88 +.2 +3.9 +2.2/D TechOppsInstl ST 27.81 +3.2 +9.3 +22.7/A TechOppsInvA m ST 25.87 +3.2 +9.2 +22.3/A TechOppsInvC m ST 22.05 +3.1 +8.9 +21.4/A TtlRetInstl CI 11.31 -.9 -2.2 +1.4 TtlRetInvA m CI 11.32 -.9 -2.3 +1.0 TtlRetInvC m CI 11.31 -.9 -2.6 +.4 TtlRetR b CI 11.32 -.9 -2.4 +.8 USGovtBdInstl GI 10.10 -.7 -1.8 +.4/B USGovtBdInvA m GI 10.12 -.7 -1.9 +.1/C USMortgInstl CI 9.94 -.4 -1.7 +1.4/BBogle Investment ManSmCpGrInstl SB 30.97 +4.0 -.8 +6.4/DBoston PartnersLSEqInstl LO 21.43 +2.8 -3.8 +6.3/A SmCpValIIInstl SV 25.83 +2.2 -1.6 +8.0/C SmCpValIIInv b SV 24.72 +2.1 -1.7 +7.7/CBoston TrustAsstMgmt AL 46.14 +1.3 -1.6 +7.8/A Eq LB 23.21 +1.8 -1.8 +9.5/BBragg Capital TrustQueensRdSmCpVal SV 26.05 +.6 -4.1 +4.9/EBrandesIntlEqI FV 18.56 +2.7 +4.2 +4.2/BBridgesInvm LG 61.53 +2.9 +1.6 +8.7/EBridgewayAggresivInvs1 MB 72.67 +1.0 -3.5 +6.5/C BlueChip35Idx LB 14.20 +2.2 -2.5 +9.0/B SmCpGr SG 28.24 +5.9 +2.1 +11.3/B SmCpVal SV 27.10 +7.1 +2.1 +8.1/C UltraSmCo SV 30.20 +1.0 -.1 -1.4/E UltraSmCoMkt d SB 14.93 +5.7 +4.7 +9.1/BBright RockMidCpGrInstl MG 17.03 -.2 -1.0 +9.2/B QualLgCpInstl LB 16.00 +2.4 -3.4 +6.3/EBroadviewOpp SB 35.38 +4.3 +2.5 +5.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 +4.3 -2.8 -.8/E GlbLtdInfrasY XO 12.27 +4.2 -2.9 -.8/E GlbLtdRlEsttI GR 12.91 +3.1 -2.3 +2.6/CBrown AdvisoryFlexEqIns d LG 20.98 +2.9 +1.1 +9.4/D GrEqInstl d LG 22.47 +2.1 +7.1 +11.6/B GrEqInv d LG 22.26 +2.1 +7.0 +11.5/B IntermIncInv d CI 10.34 -.6 -1.3 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.7/B SmCpFdmtlValIns d SB 27.78 +1.7 -2.4 +8.0/C SmCpGrInv d SG 19.15 +2.0 +3.1 +10.4/C SmrstEmMktsIns d EM 10.96 -3.0 -2.5 +4.0/DBrown Cap MgmtSmCoInv b SG 97.62 +5.0 +9.4 +16.9/ABruceBruce MA 506.14 +.4 -3.6 +4.3/DBuffaloDiscv MG 24.30 +1.6 +.3 +9.1/B EmergOpps SG 16.44 +4.5 +5.2 +9.6/C FlexInc AL 15.11 +2.7 -2.7 +4.8/D Gr LG 30.40 +4.3 +4.4 +9.0/D HY HY 10.98 +.1 -.7 +3.4/C LgCp LG 29.06 +2.9 +.1 +10.2/C MidCp MG 13.96 +2.2 +2.6 +4.5/E SmCp SG 15.47 +5.8 +5.5 +10.1/CCG Capital MarketsCorFI CI 7.85 -.9 -2.3 +1.2/C EmMktsEqInvms EM 15.88 -3.5 -1.5 +8.3 IntlEq FB 12.99 +.9 +.2 +5.0 IntlFI IB 7.84 -.4 +1.4 +3.1/A LgCpEq LG 19.39 +2.2 -.2 +8.3/E MuniBdInvms ML 9.09 -.4 -1.8 +1.7/E SmMidCpEq SG 20.82 +2.4 +.2 +4.9/ECGMFoc LB 51.19 +.6 -4.0 +8.2/C Mut AL 30.69 -.5 -1.0 +6.4/B Rlty MB 29.54 -.1 -8.1 +6.8/CCMAdvsFI CS 11.14 -.1 -.7 +2.1/ACRMMidCpValInstl MB 22.12 +2.6 +1.5 +9.8/A SmCpValInstl SB 19.34 +4.0 -2.3 +9.8/B SmCpValInv SB 16.78 +4.0 -2.3 +9.6/BCalamosCnvrtA m CV 18.15 +2.0 +3.1 +4.8/C CnvrtC m CV 17.96 +1.9 +2.8 +4.1/D CnvrtInstl CV 16.28 +2.0 +3.2 +5.1/C EvolvingWldGrA m EM 15.17 -1.8 -.5 +3.0/E EvolvingWldGrI EM 15.26 -1.8 -.5 +3.3/E GlbGrIncA m IH 9.49 +1.0 +.3 +5.0/A GlbGrIncC m IH 8.44 +1.0 +.1 +4.3/B GlbGrIncI IH 9.77 +1.0 +.5 +5.3/A GrA m LG 33.51 +3.2 +3.2 +7.7/E GrC m LG 21.31 +3.1 +2.9 +6.9/E GrIncA m AL 32.12 +1.6 +.4 +7.6/A GrIncC m AL 32.28 +1.6 +.2 +6.7/B GrIncInstl AL 30.89 +1.6 +.5 +7.8/A GrInstl LG 43.91 +3.2 +3.3 +7.9/E IntlGrA m FG 21.15 +.5 -1.2 +6.4/B IntlGrInstl FG 21.64 +.5 -1.1 +6.6/B MktNetrlIncA m NE 13.45 +.6 +1.8 +3.4/A MktNetrlIncC m NE 13.66 +.5 +1.6 +2.6/A MktNetrlIncIns NE 13.30 +.6 +2.0 +3.7/ACalvertBalA m MA 31.13 +.8 -1.4 +4.0/D BalC m MA 30.13 +.7 -1.6 +3.2/E BdA m CI 15.72 -.8 -1.8 +1.7/A EqA m LG 43.66 +1.1 +1.8 +9.3/D EqC m LG 25.64 +1.0 +1.5 +8.5/E IncA m TW 15.96 -1.2 -2.9 +2.2/C IntlEqA m FB 17.51 +1.1 -.5 +1.9/E MdCpA m MB 31.73 +2.5 +.7 +2.1/E RspMuniIncA m MI 15.59 -.2 -1.2 +2.1/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.4/A USLCCrRspnbIdxA m LB 22.01 +1.6 -1.0 +8.7/CCambiarGlblUltrFcsInv d WS 19.55 +3.6 -1.5 +.8/E IntlEqInv d FB 28.67 +3.4 +.9 +4.9/B OppInstl LV 23.02 +2.2 -3.1 +6.9/C OppInv LV 23.08 +2.1 -3.2 +6.6/C SmCpInstl d SB 19.66 +2.9 +.7 +2.3/E SmCpInv d SB 19.22 +2.9 +.7 +2.1/ECarillonClVtCptlApprA m LG 42.54 +2.9 +1.3 +12.7/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.2 -.9 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.3 -.6 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +2.3 -.6 +12.5/B NL Vanguard InsIdxIns LB 126,873 +2.2 -.9 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 +1.7 -.1 +5.7/C NL Vanguard TtlSMIdxIns LB 116,137 +2.3 -.6 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.7 -.1 +5.9/C NL Vanguard InsIdxInsPlus LB 93,127 +2.2 -.9 +12.8/A NL Fidelity Contrafund LG 92,766 +3.6 +4.4 +14.9/B NL American Funds GrfAmrcA m LG 87,062 +3.7 +4.3 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.9 -2.3 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.1 -2.5 +1.3/C NL Fidelity 500IndexPrm LB 75,376 +2.2 -.9 +12.8/A NL American Funds IncAmrcA m AL 74,420 +.7 -2.5 +7.1/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.7 -.1 +5.8/C NL Dodge & Cox Stk LV 69,216 +2.0 -1.9 +12.9/A NL American Funds CptlIncBldrA m IH 68,662 +1.0 -3.1 +5.2/C 5.75 Dodge & Cox IntlStk FB 63,742 +2.1 -1.7 +6.4/B NL American Funds AmrcnBalA m MA 63,153 +1.2 -1.3 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,757 +2.5 -.9 +12.0/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 39.37 +17.7 888-776-3637 Rydex EngySvcsH b EE NL 26.23 +17.5 800-820-0888 Rydex EngySvcsInv EE NL 28.83 +17.5 800-820-0888 BlackRock EngyResInstl EE NL 22.03 +16.3 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.88 +16.2 800-441-7762 Fidelity Select EnergyService EE NL 47.61 +16.1 800-544-8544 BlackRock EngyResInvC m EE 1.00 13.25 +16.0 800-441-7762 Ivy EngyA m EE 5.75 12.98 +16.0 800-777-6472 Ivy EngyC m EE 1.00 12.03 +15.9 800-777-6472 ICON EngyS EE NL 12.67 +14.2 800-828-4881 Fidelity Advisor EnergyI EE NL 38.34 +13.8 877-208-0098 Fidelity Select Energy EE NL 47.30 +13.8 800-544-8544 Fidelity Advisor EnergyA m EE 5.75 36.37 +13.7 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 37.21 +13.7 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 33.40 +13.6 877-208-0098 Rydex EngyInv EE NL 82.39 +13.6 800-820-0888 Fidelity Select NaturalGas EE NL 24.30 +13.5 800-544-8544 ProFunds UltJapanInv LE NL 24.69 +13.4 888-776-3637 Williston BsnMdNrAmrStkA m EE 5.00 5.52 +13.3 800-276-1262 BlackRock AlCpEngyRsInstl EE NL 12.03 +13.2 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.04 +18.9 888-776-3637 Berkshire Foc d ST NL 24.34 +13.4 877-526-0707 Highland SmCpEqA m SG 5.75 14.81 +12.9 877-665-1287 Kinetics SmCptlOppsNLd d SB NL 57.81 +12.8 800-930-3828 Virtus InvtvGrStkIns LG NL 23.81 +12.8 888-784-3863 Kinetics SmCptlOppsAdvC m SB 1.00 53.75 +12.5 800-930-3828 Virtus KARMidCapGrA m MG 5.75 31.14 +12.5 800-243-1574 Firsthand TechOpps ST NL 11.22 +12.4 888-884-2675 Baron OppInstl MG NL 19.74 +12.2 800-992-2766 Baron OppRetail b MG NL 19.05 +12.1 800-992-2766 Touchstone SdCptlInsGr LG NL 23.08 +12.1 800-543-0407 Copley Copley d LV NL 98.57 +12.0 877-881-2751 Touchstone SdCptlSelGrY LG NL 16.31 +12.0 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.46 +11.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.47 +11.9 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.25 +11.9 800-222-8222 Touchstone SdCptlSelGrC m LG 1.00 14.16 +11.6 800-543-0407 Wasatch UlGr d SG NL 22.70 +10.7 800-551-1700 AllianzGI TechInstl ST NL 75.85 +10.5 800-498-5413 AllianzGI TechA m ST 5.50 67.58 +10.4 800-988-8380 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 51

EagleGrIncA m LV 20.29 +1.0 -3.0 +7.8/B EagleGrIncC m LV 19.43 +1.0 -3.2 +7.0/C EglMidCpGrA m MG 57.81 +.5 +2.3 +10.6/B EglMidCpGrC m MG 46.34 +.5 +2.1 +9.8/B EglMidCpStkA m MG 27.95 +1.2 -1.5 +6.5/D EglSmCpGrA m SG 61.11 +3.9 +2.5 +9.8/C EglSmCpGrC m SG 45.26 +3.9 +2.3 +9.0/D ReamsCore+BdI CI 30.88 -1.1 -2.1 +1.3/B ReamsCoreBdI CI 11.11 -1.0 -2.0 +1.3/B ReamsUnconsBdI NT 11.61 -.6 -1.0 +2.0/D ReamsUnconsBdY b NT 11.66 -.7 -1.2 +1.7/D ScoutIntlI FB 21.45 +2.0 -.1 +5.3/B ScoutMdCpI MB 18.81 +1.8 -1.1 +11.9/A ScoutSmCpI SG 28.28 +4.4 +1.3 +14.0/ACausewayIntlValInstl d FV 16.96 +3.0 -2.1 +3.4/C IntlValInv d FV 16.83 +3.0 -2.2 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.65 +6.3 -6.0 -8.3/A BrkdMLPFocC m LP 6.14 +6.1 -6.3 -9.0/BChamplainSmCoAdv b SG 20.76 +4.2 +4.3 +12.9/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.08 -.1 -7.3 +4.5/EClearBridgeAggresivGrA m LG 201.61 +1.1 -.9 +2.9/E AggresivGrC m LG 161.54 +1.1 -1.1 +2.2/E AggresivGrI LG 222.50 +1.2 -.8 +3.3/E AggresivGrIS LG 224.87 +1.2 -.8 +3.4/E AllCpValA m LV 13.87 +2.0 -4.6 +6.7/C AllCpValC m LV 11.96 +2.0 -4.8 +6.0/D ApprecA m LB 23.11 +1.9 -2.1 +8.1/C ApprecC m LB 22.26 +1.8 -2.3 +7.3/D ApprecI LB 22.97 +1.9 -2.0 +8.4/C ApprecIS LB 23.04 +1.9 -2.0 +8.5/C CBIntlSmCpI FA 18.97 +2.4 -.8 +6.6/D DivStrat1 LB 22.39 +.8 -4.5 +7.8/D DivStratA m LB 22.37 +.8 -4.6 +7.5/D DivStratC m LB 22.05 +.7 -4.8 +6.8/D DivStratI LB 22.96 +.8 -4.5 +7.9/D IntlGrC m FG 41.18 +1.9 +2.7 +7.3/B IntlGrI FG 47.43 +1.9 +3.1 +8.3/A IntlValA m FV 11.67 +1.8 -1.3 +4.0/B IntlValIS FV 11.73 +1.9 -1.1 +4.5/B LgCpGrA m LG 42.07 +4.2 +3.5 +12.7/A LgCpGrC m LG 33.88 +4.2 +3.3 +11.9/B LgCpGrI LG 46.62 +4.3 +3.6 +13.1/A LgCpValA m LV 31.70 +.7 -4.2 +5.5/D LgCpValC m LV 30.78 +.6 -4.5 +4.7/E LgCpValI LV 31.65 +.7 -4.1 +5.9/D MidCpA m MB 32.40 +2.2 -3.1 +4.7/D MidCpC m MB 25.91 +2.1 -3.2 +4.0/E MidCpI MB 35.96 +2.2 -3.0 +5.1/D MidCpIS MB 36.30 +2.2 -2.9 +5.2/D SmCpC m SG 38.43 +3.1 -.2 +9.7/C SmCpGrA m SG 35.57 +4.7 +8.4 +11.1/B SmCpGrI SG 37.92 +4.8 +8.6 +11.4/B SmCpGrIS SG 38.29 +4.8 +8.6 +11.6/B SmCpGrR b SG 34.71 +4.7 +8.3 +10.8/B SmCpI SG 60.68 +3.2 +.1 +10.8/B SmCpValA m SV 19.32 +4.3 -2.9 +5.8/D TactDivIncA m MV 15.75 +1.2 -5.1 -1.7/E TactDivIncC m MV 14.96 +1.1 -5.3 -2.4/E TactDivIncI MV 15.86 +1.1 -5.1 -1.5/E ValTrustC m LB 76.74 +1.6 -4.0 +3.8/E ValTrustI LB 92.06 +1.6 -3.7 +4.8/EClermontCLSGrandIncN CA 11.31 +.9 -.4 +4.0/BClipperClipper LB 120.20 +3.7 -.2 +11.4/ACohen & SteersDivVal,IncInstl LB 14.62 +1.0 -4.0 +7.3/D GlbInfras,IncI XO 18.65 +2.3 -2.9 +3.3/B GlbRltys,IncA m GR 51.82 +2.3 -1.9 +3.8/B GlbRltys,IncI GR 52.08 +2.3 -1.8 +4.2/B InstlRltys SR 40.68 +2.9 -5.4 +4.1/B IntlRltyA m GR 12.20 +1.9 +1.5 +4.6/A IntlRltyI GR 12.28 +1.9 +1.6 +5.0/A PrfrdScInc,IncA m RR 13.63 -.2 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.55 -.2 -2.2 +4.3/D PrfrdScInc,IncI RR 13.66 -.1 -1.8 +5.3/B RlEsttSecIncA m SR 13.87 +2.4 -5.8 +4.9/A RlEsttSecIncC m SR 12.57 +2.4 -6.0 +4.2/B RlEsttSecIncIns SR 14.60 +2.4 -5.7 +5.2/A Rltys SR 60.50 +2.9 -5.5 +3.8/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.6ColumbiaAMTFrCAIMBIns MF 10.22 -.2 -1.1 +2.1/B AMTFrCTIMBIns SI 10.29 -.1 -1.0 +1.2/C AMTFrIMBA m MI 10.25 -.3 -1.5 +1.6/C AMTFrIMBIns MI 10.26 -.2 -1.3 +1.8/B AMTFrMAIMBIns MT 10.32 -.3 -1.3 +1.4/C AMTFrNYIMBIns MN 11.61 -.3 -1.2 +1.7/B AMTFrORIMBIns SI 12.09 -.3 -1.3 +1.5/B AMTFrSCIMBIns SI 9.95 -.3 -1.4 +1.6/B AcornA m MG 13.36 +2.5 +3.4 +10.5/B AcornC m MG 6.79 +2.4 +3.2 +9.7/B AcornIns MG 15.92 +2.5 +3.4 +10.8/A AcornIntSelIns FG 29.44 +1.7 +.6 +8.4/A AcornIntlA m FR 47.47 +1.2 +2.1 +6.3/E AcornIntlC m FR 45.38 +1.2 +1.8 +5.5/E AcornIntlIns FR 47.57 +1.3 +2.1 +6.5/E AcornSelA m MG 14.64 +3.3 +.1 +10.8/A AcornSelIns MG 16.59 +3.4 +.3 +11.1/A AcornUSAIns SG 16.05 +4.2 +5.5 +10.9/B BalA m MA 40.11 +.6 -2.9 +5.2/B BalIns MA 40.04 +.6 -2.8 +5.5/B BdA m CI 8.26 -1.1 -2.5 +1.2/C BdIns CI 8.26 -1.0 -2.4 +1.5/B ContrCoreA m LB 24.84 +1.4 -3.3 +8.1/C ContrCoreIns LB 25.02 +1.4 -3.2 +8.4/C ContrCoreV f LB 24.60 +1.4 -3.3 +8.1/C ContrEurpA m ES 7.34 +1.7 +.3 +3.1/D ConvrtSecsA m CV 20.31 +1.8 +2.5 +6.0/B ConvrtSecsIns CV 20.34 +1.8 +2.5 +6.2/A CorpIncA m TW 9.85 -1.2 -3.5 +1.8/D CorpIncIns TW 9.85 -1.1 -3.4 +2.1/C CptAllcAgrA m AL 13.30 +1.3 -1.0 +7.3/A CptAllcAgrC m AL 12.96 +1.2 -1.2 +6.4/B CptAllcCnsA m XY 10.09 -.1 -1.7 +2.5/C CptAllcMdAgA m MA 12.81 +.9 -1.2 +6.2/A CptAllcMdAgC m MA 12.84 +.9 -1.4 +5.4/B CptAllcMdAgIns MA 12.79 +1.0 -1.0 +6.5/A CptAllcMdCnsA m CA 10.97 +.2 -1.5 +3.6/C CptAllcModA m CA 11.47 +.6 -1.3 +5.1/A CptAllcModC m CA 11.38 +.6 -1.5 +4.4/B DiscpCoreA m LB 11.92 +2.3 -.2 +9.1/B DiscpSmCoreV f SB 6.87 +2.5 -1.3 +3.9/E DivIncA m LV 21.06 ... -4.0 +9.0/A DivIncC m LV 20.41 ... -4.3 +8.2/A DivIncIns LV 21.09 +.1 -3.9 +9.3/A DivIncV f LV 21.07 ... -4.0 +9.0/A DivOppA m LV 9.42 +2.2 -2.1 +6.4/C DivOppC m LV 9.21 +2.1 -2.4 +5.6/D EmMktsIns EM 13.49 -2.0 -2.3 +7.8/A FltRtA m BL 9.16 +.7 +2.2 +4.0/B GlEngNatResA m SN 20.13 +8.7 +1.8 +2.5/C GlEngNatResI SN 20.38 +8.7 +1.8 +2.8/B GlbDivOppA m WS 18.58 +1.0 -3.9 +2.9/E GlbDivOppIns WS 18.64 +1.0 -3.8 +3.1/E GlbEqValA m WS 13.95 +1.8 -1.7 +5.1/D GlbOppsA m IH 13.71 +.1 -.1 +5.8/A GlbStratEqA m WS 15.32 +1.5 -.2 +7.9/B GlbStratEqC m WS 13.09 +1.4 -.5 +7.0/C GlbTechGrA m ST 32.15 +2.6 +6.4 +21.3/A GlbTechGrC m ST 28.91 +2.5 +6.1 +20.4/B GlbTechGrIns ST 33.40 +2.6 +6.5 +21.6/A GrtrChinaA m CH 51.40 +.2 +.5 +7.3/B HYBdA m HY 2.87 +.3 -1.6 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.49 ... +.1 +3.6/C HYMuniIns HM 10.49 ... +.2 +3.8/C IncBuilderA m XY 11.76 +.3 -1.0 +3.8/A IncOppsA m HY 9.61 +.4 -1.7 +3.1/D LgCpEnhCoreA b LB 24.48 +2.0 -.8 +9.3/B LgCpEnhCoreIns LB 24.44 +2.0 -.7 +9.6/B LgCpGrA m LG 40.55 +1.9 +2.2 +10.0/D LgCpGrC m LG 33.99 +1.8 +1.9 +9.2/D LgCpGrIIIA m LG 17.88 +1.8 +2.0 +9.9/D LgCpGrIIIC m LG 12.80 +1.7 +1.7 +9.0/D LgCpGrIIIIns LG 19.23 +1.9 +2.1 +10.1/C LgCpGrIns LG 42.09 +1.9 +2.2 +10.3/C LgCpGrV f LG 40.19 +1.8 +2.2 +10.0/D LgCpIdxA b LB 49.05 +2.2 -1.0 +9.5/B LgCpIdxIns LB 49.33 +2.2 -.9 +9.8/A LgCpValA m LV 13.92 +1.2 -4.1 +7.2/B LgCpValC m LV 13.88 +1.1 -4.3 +6.4/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.36 -.3 -1.4 +2.3/B MidCapGrA m MG 25.86 +2.9 +1.6 +7.3/D MidCapGrIns MG 27.61 +3.0 +1.7 +7.6/D MidCapIdxA b MB 16.38 +2.2 -1.0 +8.7/A MidCapIdxIns MB 16.31 +2.3 -1.0 +8.9/A MidCapValA m MV 13.30 +2.5 -2.6 +5.6/D MidCapValC m MV 12.32 +2.4 -2.8 +4.8/D MidCapValIns MV 13.34 +2.5 -2.4 +5.9/C Pac/AsIns DP 11.36 -.2 -1.7 +9.0/B QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.22 +3.0 -5.2 +3.4/B RlEstateEqIns SR 13.25 +3.0 -5.1 +3.6/B S/MCpValA m SV 10.08 +3.0 -.6 +5.6/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.85 -.1 -.3 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.7/C SelGlbEqA m WS 13.39 +2.5 +3.9 +10.3/A SelIntlEqA m FG 14.75 +1.2 -.8 +3.2/E SelIntlEqIns FG 15.09 +1.2 -.7 +3.4/E SelLgCpEqA m LB 14.38 +1.8 -1.5 +10.2/A SelLgCpEqIns LB 14.28 +1.8 -1.4 +10.4/A SelLgCpGrA m LG 17.02 +3.3 +6.0 +9.4/D SelLgCpGrIns LG 17.55 +3.2 +6.2 +9.7/D SelLgCpValA m LV 25.11 +1.4 -4.3 +8.6/A SelLgCpValC m LV 23.00 +1.4 -4.5 +7.8/B SelSmlrCpValA m SB 17.95 +1.0 -.6 +5.0/E SlgCmsInfoA m ST 71.99 -.6 +1.7 +17.4/C SlgCmsInfoC m ST 49.70 -.6 +1.4 +16.5/D SlgGlbTechA m ST 40.04 -.9 +1.9 +17.8/C SlgGlbTechC m ST 30.95 -.9 +1.6 +16.9/D SmCpGrIA m SG 18.61 +2.4 +2.2 +12.8/A SmCpGrIIns SG 19.75 +2.4 +2.3 +13.1/A SmCpIdxA b SB 25.22 +4.0 +2.1 +11.5/A SmCpIdxIns SB 25.38 +4.0 +2.2 +11.8/A SmCpValIA m SV 41.09 +4.9 -1.7 +10.9/A SmCpValIIA m SV 17.57 +4.3 -.8 +8.4/B SmCpValIIIns SV 17.84 +4.3 -.8 +8.7/B SmCpValIIns SV 45.66 +4.9 -1.6 +11.1/A StratIncA m NT 5.92 -.4 -.6 +3.2/B StratIncC m NT 5.92 -.5 -1.0 +2.4/C StratIncIns NT 5.82 -.4 -.7 +3.5/A StratMuniIncA m ML 3.98 ... -.9 +3.4/A StrtCAMuIncA m MC 7.51 -.2 -1.3 +2.5/C StrtCAMuIncInst MC 7.51 -.3 -1.2 +2.8/B StrtNYMuIncA m MY 7.26 -.4 -1.5 +2.4/B ThermostatA m XY 14.49 -.5 -1.0 +2.3/D ThermostatC m XY 14.56 -.6 -1.2 +1.6/D ThermostatIns XY 14.30 -.6 -.9 +2.6/C TtlRetBdA m CI 8.81 -.7 -1.8 +1.7/B TtlRetBdIns CI 8.82 -.6 -1.6 +2.0/A TxExmptA m ML 13.31 -.3 -1.1 +2.4/C TxExmptC m ML 13.31 -.3 -1.4 +1.8/D TxExmptIns ML 13.32 -.2 -1.0 +2.7/B USTrsIdxIns GI 10.73 -1.0 -2.2 +.2/CCommerceBd CI 19.37 -.9 -2.2 +1.8 Gr LG 32.49 +1.7 -.2 +12.2/B KansasTFIntrmBd SI 18.97 -.3 -1.3 +1.4/B MidCpGr MG 39.11 +.8 -1.0 +10.1/B MssrTFIntrmBd SI 19.07 -.4 -1.4 +1.7/B NtnlTFIntrmBd MI 19.15 -.3 -1.6 +1.9/B ShrtTrmGovt GS 16.81 -.4 -.6 +.3/B Val LV 29.78 +1.2 -4.8 +7.8/BCommunity ReinvestQlfdInvm b GI 10.28 -.8 -1.7 +.5/AConvergenceCorPlusInstl LB 18.87 +3.2 +.7 +9.8/A OppsInstl SB 11.64 +.3 -3.9 +6.4/DCopeland Capital ManRkMgdDivGrI d LB 13.88 +1.5 +.7 +4.5/ECopleyCopley d LV 98.57 +.2 +12.0 +12.2Credit SuisseCmdtyRetStratA m BB 5.00 +3.1 +1.8 -4.2/D CmdtyRetStratI BB 5.11 +3.0 +1.8 -4.0/C FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.76 +2.8 -.5 +8.6/CCullenHiDivEqInstl d LV 17.50 +.9 -4.3 +7.4/B HiDivEqRetail m LV 17.49 +.9 -4.3 +7.1/BCutlerEq LV 19.34 +.5 -6.0 +7.2/BDFAAsiaPacSmCoIns PJ 23.74 +1.5 -.5 +6.5/C CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.30 +2.8 +.2 +6.7/A CSTGEUSSclCrEq2 MB 17.28 +1.9 -1.4 +9.2/A CntnntlSmCIns ES 28.92 +1.4 +1.2 +12.6/A EMktCorEqI EM 23.10 -1.0 -.5 +6.0/C EMktSCInstl EM 23.86 -.7 ... +7.3/A EmMktsII EM 29.02 -1.0 -.4 +6.0/C EmMktsInstl EM 30.33 -1.0 -.5 +5.8/C EmMktsSocialCor EM 14.84 -1.1 -.5 +6.4/B EmMktsValInstl EM 31.80 +.7 +1.9 +6.4/B EnhUSLgCoInstl LB 12.66 +2.1 -2.0 +9.4/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.2/D GlbAllc2575Ins XY 13.41 +.4 -.5 +2.9/B GlbAllc6040Ins MA 17.93 +1.1 -.8 +5.4/B GlbEqInstl WS 23.03 +2.0 -.8 +8.1/B GlbRlEsttSec GR 10.50 +1.7 -4.1 +3.5/B InProtSecIns IP 11.57 -.5 -1.5 +1.0/B IntlCorEqIns FB 14.59 +2.7 +.3 +7.2/A IntlLgCpGr FG 13.16 +2.0 +.1 +5.1/D IntlRlEsttScIns GR 5.18 +1.2 -.4 +3.0/C IntlSclCrEqInst FV 14.08 +2.9 +.6 +7.4/A IntlSmCoInstl FQ 21.36 +2.0 +.4 +10.2/B IntlSmCpGr FR 16.05 +1.1 +1.0 +11.3/B IntlSmCpValIns FA 22.84 +3.0 -.6 +9.2/B IntlSstnbtyCor1 FB 11.07 +2.1 +.2 +6.1/A IntlValIII FV 17.49 +3.9 +1.0 +5.5/A IntlValInstl FV 20.64 +3.9 +.9 +5.4/A IntlVctrEqIns FA 13.62 +2.7 +.4 +8.0/C ItmGovtFIIns GI 11.97 -1.2 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -1.4 -3.8 +1.6/D ItmTMnBdIns MI 9.97 -.3 -.9 +1.0/E JapaneseSmCoIns JS 29.41 +.9 +.9 +15.6/A LgCpIntlInstl FB 23.94 +2.7 +.2 +4.8/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 32.91 +2.2 -6.2 +3.7/B STGovtInstl GS 10.40 -.5 -.9 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.59 +2.6 -.4 +7.7/B SlvlyHdgGlFIIns IB 9.50 ... ... +.8/E TAUSCorEq2Instl MB 17.88 +2.1 -1.2 +8.8/A TAWexUSCrEqIns FB 11.87 +1.8 +.2 +6.8/A TMdIntlVal FV 16.95 +3.7 +.8 +5.3/A TMdUSEq LB 28.81 +2.3 -.5 +9.8/A TMdUSMktwdVl LV 29.90 +1.7 -2.9 +8.0/B TMdUSMktwdVlII LV 27.87 +1.7 -2.8 +8.1/A TMdUSSmCp SB 43.94 +3.6 -.2 +9.4/B TMdUSTrgtedVal SV 37.09 +3.2 -1.0 +8.3/B TwYrGlbFIIns IB 9.89 ... +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.2 -.1 +.3/B USCorEq1Instl LB 22.59 +2.3 -.6 +9.5/B USCorEqIIInstl MB 21.25 +2.1 -1.3 +8.7/A USLgCo LB 20.48 +2.2 -.8 +10.0/A USLgCpGrInstl LG 19.13 +1.5 +.2 +10.4/C USLgCpValII LV 18.06 +1.6 -3.1 +8.9/A USLgCpValIII LV 26.06 +1.6 -3.1 +8.9/A USLgCpValInstl LV 37.74 +1.6 -3.1 +8.8/A USMicroCpInstl SB 22.20 +3.7 +.9 +10.1/A USSmCpGrInstl SG 18.44 +2.7 -1.0 +8.4/D USSmCpInstl SB 35.83 +3.8 -.1 +9.2/B USSmCpValInstl SV 37.68 +4.1 -.6 +7.4/C USSocialCorEq2 MB 15.91 +2.5 -.9 +8.9/A USSstnbtyCor1 LB 21.06 +2.4 -.1 +9.7/A USTrgtedValIns SV 24.64 +3.8 -.9 +7.8/C USTrgtedValR1 SV 24.63 +3.8 -.9 +7.7/C USVectorEqInstl MV 18.92 +2.6 -1.2 +8.1/B WlexUSGovFIIns IB 10.24 -.4 -.3 +2.5/B WlexUSTrgVlIns FA 15.20 +2.1 -.2 +8.8/B WlexUSVlPrtIns FV 13.09 +2.9 +.9 +6.0/ADFDentPremGrInv MG 30.66 +2.3 +5.6 +12.6/ADavenportCor LG 22.78 +1.3 -1.7 +7.3/E EqOpps MG 17.22 -.6 -4.7 +3.1/E ValInc LV 16.53 +.1 -5.5 +6.5/CDavisApprecIncA m AL 39.76 +3.2 +.1 +2.6/E ApprecIncY AL 39.95 +3.2 +.2 +2.9/E FinclA m SF 51.34 +1.2 -1.2 +10.7/B FinclC m SF 42.67 +1.2 -1.4 +9.8/C NYVentureA m LB 34.13 +4.1 -.4 +10.2/A NYVentureC m LB 30.92 +4.0 -.6 +9.3/B NYVentureY LB 34.90 +4.1 -.3 +10.4/A OppA m LG 36.92 +4.4 -.2 +11.2/B OppC m LG 30.21 +4.3 -.5 +10.4/C RlEsttA m SR 37.96 +3.5 -4.1 +4.9/ADelaware InvCorpBdA m TW 5.61 -1.1 -3.8 +1.5/E CorpBdInstl TW 5.61 -1.1 -3.7 +1.8/D DiversIncA m CI 8.45 -1.1 -2.0 +1.2/C EmMktsA m EM 19.58 -1.1 -2.9 +9.4/A ExtnddDrBdA m TW 6.25 -2.6 -6.8 +2.1/C ExtnddDrBdInstl TW 6.24 -2.6 -6.7 +2.4/B HYOppsA m HY 3.72 +.2 -1.6 +2.2/E IntlValEqA m FV 15.39 +1.9 -1.5 +4.1/B IntlValEqInstl FV 15.45 +1.9 -1.5 +4.4/B LtdTrmDvrsIncA m CS 8.31 -.4 -1.0 +1.0/B MnstHYMnBdA m SM 10.61 -.3 -1.3 +2.4/A NtnlHYMnBdA m HM 10.92 ... -.3 +4.2/B REITA m SR 10.50 +2.8 -7.2 +.8/E SelGrA m LG 38.20 +1.7 +1.1 +4.8/E SelGrInstl LG 41.61 +1.8 +1.2 +5.1/E SmCpValA m SV 64.61 +3.3 -2.0 +9.8/A SmCpValC m SV 53.51 +3.3 -2.2 +9.0/B SmidCpGrA m SG 23.12 +4.6 +5.5 +10.9/B TFArizonaA m SL 11.20 -.2 -1.0 +2.4/A TFCaliforniaA m MC 11.93 -.2 -1.4 +2.8/B TFColoradoA m SL 11.03 -.2 -1.0 +2.7/A TFIdahoA m SL 11.17 -.2 -1.2 +2.0/B TFMnnstA m SM 12.12 -.3 -1.3 +2.0/B TFMnnstIntrmA m SM 10.81 -.2 -1.3 +1.6/C TFPnsylvnA m MP 7.92 -.2 -1.1 +2.5/B TFUSAA m ML 11.39 -.2 -1.2 +2.5/C TFUSAIntermA m MI 11.71 -.2 -1.1 +1.8/C USGrA m LG 23.94 +1.8 +1.1 +7.1/E USGrInstl LG 26.11 +1.8 +1.1 +7.3/E ValInstl LV 21.44 +3.5 +.3 +8.1/B WlthBldrA m MA 14.18 +1.3 -2.9 +3.2/EDeutscheCATxFrIncA m MC 7.38 -.3 -1.6 +1.9/E CATxFrIncS MC 7.36 -.3 -1.5 +2.1/D CROCIEqDivA m LV 54.99 -1.0 -3.9 +7.2/B CROCIEqDivC m LV 54.81 -1.1 -4.2 +6.4/C CROCIIntlA m FB 48.24 +.9 -.7 +1.3/E CROCIIntlC m FB 47.88 +.9 -.9 +.5/E CROCIIntlS FB 48.45 +1.0 -.6 +1.5/E CmnctnsA m SC 25.88 +1.8 -3.6 +3.4/B CorEqA m LB 27.26 +3.2 ... +9.9/A CorEqS LB 27.54 +3.2 +.1 +10.2/A CptlGrA m LG 79.28 +4.1 +2.9 +10.8/C CptlGrS LG 80.09 +4.1 +3.0 +11.1/C EAFEEqIdxInstl FB 6.56 +2.8 +.1 +4.5/C EmMktFixIncS EB 9.09 -2.4 -4.1 +1.7/E EmMktsEqS EM 20.57 -.3 -.4 +6.0/C Eq500IdxInstl LB 218.03 +2.2 -.9 +9.7/A Eq500IdxS LB 215.13 +2.2 -.9 +9.7/A GNMAS GI 13.35 -.5 -1.2 +.5/B GlbHiIncInstl HY 6.71 +.9 -.5 +4.7/A GlbIncBldrA m IH 9.26 +1.2 -2.5 +4.6/B GlbSmCpA m SW 36.79 +2.7 -.6 +4.6/E GlbSmCpS SW 38.92 +2.7 -.5 +4.9/E HiCoGlBdS IB 9.06 -1.0 -1.8 +2.1/C HiIncA m HY 4.65 +.9 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.1/D HlthWllnssS SH 37.33 +2.3 -.7 +1.6/D IntlGrS FG 34.72 +2.8 -1.2 +5.2/D IntrmTxAmtFrS MI 11.54 -.2 -1.2 +1.5/D LgCpFocGrS LG 45.67 +3.2 +1.6 +10.7/C LtnAmrcEqS LS 25.66 -3.0 -.7 +6.0/A MATxFrS MT 13.99 -.4 -1.7 +2.0/B MgdMuniBdA m ML 8.92 -.3 -1.7 +2.1/D MgdMuniBdS ML 8.93 -.3 -1.8 +2.3/C MltAstGlbAllcS IH 15.95 +1.4 -1.2 +2.6/D MltsecIncA m MU 4.50 -.6 -1.8 +1.8/D NYTxFrIncA m MY 10.40 -.3 -1.8 +2.0/C NYTxFrIncS MY 10.39 -.4 -1.7 +2.2/C RlEsttSecA m SR 19.44 +3.3 -4.3 +4.2/B SP500IdxS LB 30.17 +2.2 -.9 +9.6/B SciandTechA m ST 23.02 +4.4 +7.4 +16.6/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.7/C SmCpCorS SB 31.33 +4.6 +.7 +10.3/A StratHYTxFrA m HM 11.99 -.1 -1.3 +2.8/E StratHYTxFrS HM 12.00 -.1 -1.3 +3.1/D TotRetBdA m CI 10.43 -1.0 -2.5 +1.3/B TotRetBdS CI 10.43 -.9 -2.5 +1.5/B USBdIdxInstl CI 9.16 -1.1 -2.4 +.9/C WldDivS WS 30.68 +2.7 +.5 +3.2/EDiamond HillAllCpSelI LB 15.75 +1.0 -2.2 +5.7/E CorpCrdtA m HY 11.19 +.4 +.6 +5.6/A CorpCrdtI HY 11.16 +.5 +.8 +6.0/A LgCpA m LV 24.94 +.2 -5.7 +7.6/B LgCpC m LV 23.58 +.1 -5.9 +6.8/C LgCpI LV 25.12 +.2 -5.6 +8.0/B LgCpY LV 25.15 +.2 -5.6 +8.1/A LngShrtA m LO 24.89 ... -3.4 +2.9/C LngShrtC m LO 22.21 ... -3.6 +2.1/D LngShrtI LO 25.52 ... -3.3 +3.2/C SmCpA m SV 35.20 +1.6 -1.2 +5.3/E SmCpI SV 35.76 +1.6 -1.1 +5.6/D SmCpY SV 35.79 +1.6 -1.1 +5.7/D SmMidCpI MV 22.34 +2.2 -.5 +7.0/BDodge & CoxBal MA 103.29 +.8 -1.9 +7.0/A GlbStk WS 13.46 +1.6 -2.9 +6.6/C Inc CI 13.44 -.5 -1.4 +2.2/A IntlStk FB 45.53 +2.1 -1.7 +2.8/E Stk LV 196.73 +2.0 -1.9 +9.5/ADominionImpactBdInv m CI 10.91 -.9 -2.3 +1.4 ImpactEqInstl d LB 23.28 -.4 -1.0 +5.0 ImpactEqInv m LB 23.28 -.4 -1.1 +4.7 ImpactIntlEqInv m FV 8.93 +1.0 +.3 +6.0DoubleLineCorFII CI 10.70 -.8 -1.5 +2.0 CorFIN b CI 10.69 -.8 -1.6 +1.7 EmMktsFII EB 10.36 -.4 -2.1 +4.2 EmMktsFIN b EB 10.36 -.5 -2.3 +4.0 FltngRtI d BL 9.93 +.2 +1.5 +3.0 FltngRtN m BL 9.94 +.2 +1.3 +2.7 LowDurBdI CS 9.95 ... ... +1.8 LowDurBdN b CS 9.94 ... ... +1.6 MltAsstGrA m TV 9.43 +.3 -.9 +5.1 MltAsstGrI d TV 9.47 +.4 -.8 +5.4 TtlRetBdI CI 10.39 -.6 -1.1 +1.9 TtlRetBdN b CI 10.39 -.6 -1.1 +1.7DreyfusAMTFMnBdA f MI 13.75 -.3 -1.6 +2.2/B AMTFMnBdZ MI 13.76 -.2 -1.4 +2.5/A ActvMidCpA f MB 59.83 +1.3 -2.7 +5.8/C ActvMidCpI MB 60.00 +1.3 -2.7 +6.1/C Apprec,IncInv LB 34.31 +1.1 -2.8 +7.8/D BalOppA f MA 22.51 +1.3 -1.3 +5.6/B BdMktIdxInv b CI 9.97 -1.1 -2.5 +.6/D BstnCoSmCpValI SB 22.68 +5.1 +1.3 +9.9/B BstnCoSmMdCpGrI MG 21.27 +3.0 +8.0 +11.8/A CAAMTFMnBdA f MF 14.69 -.2 -1.3 +2.2/A CAAMTFMnBdZ MF 14.69 -.2 -1.2 +2.4/A ConnecticutA f SI 11.36 -.3 -1.8 +1.3/C CorEqA m LB 17.29 +1.1 -3.0 +7.5/D DiscpStk x LB 36.30 +2.1 -.6 +9.8/A DynTtlRetA f AM 15.43 +1.9 -2.3 -.5/C DynTtlRetC m AM 14.33 +1.8 -2.6 -1.2/D DynTtlRetI AM 15.85 +1.9 -2.3 -.2/C EmMktsA m EM 10.93 -.5 -2.6 +3.2/E GrandInc LG 21.21 +2.9 +.2 +8.9/D HYA m HY 6.14 +.6 -.7 +3.4/D HYI HY 6.15 +.8 -.5 +3.7/C HYMuniBdZ m HM 12.23 +.8 +.2 +5.8/A InCorpd LG 11.42 +2.7 -.1 +8.6/E InsSP500StkIdxI x LB 52.77 +2.2 -.9 +9.8/A IntlBdA f IB 15.86 -3.8 +.6 +2.3/B IntlStkI FG 18.53 +.9 -.9 +6.2/B IntlStkIdxInv FB 17.95 +2.4 +.1 +4.2/C IntrmMnBd MI 13.31 -.2 -1.4 +1.8/B IntrmTrmIncA f CI 12.92 -1.1 -2.5 +.4/E IntrmTrmIncI CI 12.92 -1.1 -2.3 +.8/D MassachusettsZ MT 11.28 -.3 -1.8 +1.7/B MidCpIdxInvs MB 36.82 +2.2 -1.0 +8.7/A MnBd MI 11.50 -.1 -1.4 +2.4/A MnBdOppA f MI 12.63 -.2 -1.3 +2.3/B MnBdOppZ MI 12.63 -.2 -1.3 +2.3/A NJMnBd,IncA f MJ 12.67 -.1 -1.0 +2.5/B NYAMTFMnBdA f MN 14.51 -.4 -1.9 +2.0/B NYTxExBd MN 14.47 -.4 -1.6 +2.3/A NatrlResA f SN 32.87 +6.9 +2.6 +3.7/B OppcMidCpValA f MB 33.41 +3.9 -.1 +5.7/C OppcSmCpInv SG 37.69 +6.7 +2.6 +11.9/A PennsylvaniaA f MP 15.86 -.3 -1.5 +2.7/B RsrchGr,IncZ LG 15.84 +3.5 +2.5 +9.9/D SP500Idx LB 53.50 +2.2 -1.0 +9.5/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.4/D ShrtTrmIncD CS 10.15 -.3 -.7 +.3/D SmCpStkIdxInvs SB 32.17 +4.0 +2.1 +11.4/A StandishGlbFII IB 21.33 -.8 -.2 +1.5/D StratValA f LV 39.13 +2.0 -2.4 +8.0/B StratValI LV 39.23 +2.0 -2.3 +8.3/A StructMidCpA f MB 30.17 +1.4 -4.0 +6.3/C StructMidCpI MB 30.82 +1.5 -3.9 +6.5/C SustUSEqZ LB 11.02 ... -2.7 +5.0/E T/STtlRetBdI MI 22.49 -.2 -1.4 +1.9/B TechGrA f ST 52.37 +3.5 +6.9 +17.2/C TxMgdGrA x LB 28.22 +.7 -3.7 +6.7/E USMortgZ b GI 14.46 -.5 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA x WS 51.65 +1.5 -3.3 +7.1/BDriehausActvInc XS 9.89 +1.0 +1.7 +1.6/D EmMktsGrInv d EM 38.98 -1.9 -1.7 +7.0/B sEvnDrv AM 10.70 +.4 -.8 +1.6/BDupreeMtKntckyTFInc SI 7.57 -.4 -1.5 +1.8/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.6/C MtNrthCrlnTFInc SI 11.30 -.4 -1.7 +1.9/A MtTnnssTFInc SI 11.19 -.4 -1.6 +1.7/AEPEmMktsSmCoA m EM 13.29 -3.2 -4.9 +3.9/DEaton VanceAMTFreeMuniIncA m ML 8.91 ... -.7 +2.6/C AmtFreeMuniIncI ML 9.73 ... -.7 +2.8/B AtlntCptSMIDCA m MG 30.71 +1.6 +.7 +12.9/A AtlntCptSMIDCI MG 33.87 +1.7 +.8 +13.1/A BalA m MA 8.97 +1.4 -1.2 +5.1/C BalC m MA 9.00 +1.2 -1.4 +4.4/D CAMnOpA m MF 10.18 -.3 -1.1 +2.7/A CnctctMnIncA m SL 9.90 -.1 -1.0 +1.9/B DivBldrA m LB 14.08 +1.5 -2.6 +7.3/D DivBldrC m LB 14.15 +1.4 -2.9 +6.5/E DivBldrI LB 14.06 +1.5 -2.6 +7.6/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.1 +4.1/B FltngRtAdvtgA m BL 10.97 +.6 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.2 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +2.0 +4.1/A FltngRtC m BL 9.05 +.5 +1.8 +3.3/C FltngRtHiIncA m BL 9.45 +.6 +1.7 +4.1/A FltngRtHiIncAdv b BL 8.88 +.6 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.8 +4.3/A FltngRtInstl BL 9.06 +.6 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.00 +1.1 -.7 +5.2/A GlbIncBldrC m IH 8.90 +1.0 -1.1 +4.4/B GlbMcrAbRtA m NT 9.00 -.7 -.4 +2.4/C GlbMcrAbRtI NT 8.98 -.7 -.3 +2.7/B GovtOppsA m GS 6.17 +.2 -.1 +.4/A GovtOppsC m GS 6.16 +.1 -.3 -.4/E GrA m LG 27.85 +4.1 +4.5 +10.7/C GreaterChinaGrA m CH 25.40 ... +.2 +7.5/B GreaterIndiaA m EI 35.08 +2.1 -4.8 +10.0/A HYMuniIncA m HM 8.79 -.2 -1.1 +4.0/C HYMuniIncC m HM 8.13 -.4 -1.4 +3.3/D HiIncOppsA m HY 4.43 +.7 -.5 +4.2/B HiIncOppsC m HY 4.43 +.6 -.7 +3.4/C IncofBostonA m HY 5.62 +.7 -.4 +4.0/B IncofBostonC m HY 5.62 +.4 -.8 +3.1/D IncofBostonI HY 5.62 +.7 -.3 +4.2/B LgCpValA m LV 19.08 +2.3 -2.0 +5.7/D LgCpValC m LV 19.08 +2.2 -2.2 +4.9/E LgCpValI LV 19.16 +2.3 -1.8 +6.0/D LgCpValR b LV 19.02 +2.2 -2.0 +5.5/D MAMnIncA m MT 8.66 -.3 -1.5 +1.9/B MltStratAbsRetA m NT 8.61 +.2 ... +1.2 MnstMnIncA m SM 9.21 -.3 -1.8 +1.5/D NYMuniIncA m MY 9.86 -.3 -1.5 +2.4/B NYMuniIncC m MY 9.87 -.3 -1.7 +1.6/D NrthCrlnMnIncA m SL 8.78 -.3 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.4/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.0 +.6/E NtnlMnIncA m ML 9.67 -.1 -.6 +3.3/A NtnlMnIncC m ML 9.67 -.2 -.9 +2.5/C NtnlMnIncI ML 9.67 -.1 -.5 +3.5/A NwJrsyMnIncA m MJ 9.00 -.3 -.9 +2.5/B OhioMuniIncA m MO 8.76 -.1 -1.5 +2.2/B OregonMuniIncA m SL 8.41 +.1 -.1 +2.3/A PnsylvnMnIncA m MP 8.47 ... -.5 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.7/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.5/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.8/D SthCrlnMnIncA m SL 9.00 -.2 -.6 +2.1/B TABSShTrmMnBdA m MS 10.21 -.3 -1.2 +.5/D TABSShTrmMnBdI MS 10.21 -.2 -1.2 +.7/B TxMgdEqAstAlcA m XM 20.15 +2.3 ... +7.8/A TxMgdEqAstAlcC m XM 18.72 +2.3 -.2 +7.0/B TxMgdGlbDivIncA m WS 12.53 +1.6 -1.0 +5.7/D TxMgdGlbDivIncC m WS 12.50 +1.5 -1.3 +4.9/D TxMgdGr10 LG 1137.98 +2.5 -.4 +9.8/D TxMgdGr11A m LG 51.03 +2.5 -.5 +9.5/D TxMgdGr11C m LG 45.74 +2.4 -.8 +8.7/E TxMgdGr12A m LB 22.93 +2.5 -.6 +9.3/B TxMgdGr12C m LB 22.27 +2.4 -.8 +8.5/C TxMgdMltCpGrA m LG 28.72 +4.6 +6.8 +10.8/C TxMgdSmCpA m SG 25.70 +2.6 +1.5 +9.2/D TxMgdValA m LV 25.98 +2.2 -1.8 +7.0/C TxMgdValC m LV 24.93 +2.1 -2.0 +6.2/D TxMgdValI LV 25.87 +2.2 -1.7 +7.2/B VrgnMnIncA m SL 7.66 -.2 -.8 +2.0/B WldwideHlthSciA m SH 10.22 +2.1 -.8 -.5/D WldwideHlthSciC m SH 10.31 +2.1 -1.0 -1.2/EEdgar LomaxVal LV 14.29 +2.3 -3.8 +7.9/BEdgewoodGrInstl LG 31.97 +4.2 +8.2 +17.5/AElfunDivers MA 18.38 +1.0 -1.2 +4.6/D Inc CI 11.05 -1.1 -2.5 +1.3/B IntlEq FG 22.63 +2.6 -.2 +3.2/E Trusts LG 60.43 +1.4 +.1 +9.5/D TxExInc ML 11.26 -.3 -1.2 +2.3/CEmeraldBnkngFinA m SF 46.64 +2.6 +2.7 +18.6/A GrA m SG 26.35 +4.5 -.4 +10.2/CEuroPacGoldA m SP 8.98 +5.5 +1.1 +12.9/A IntlDivIncA m FV 8.09 -.9 -3.7 -3.2/E IntlValA m FV 7.41 -1.2 -5.4 -3.5/EEvermoreGlbValInstl d SW 15.90 +5.6 +4.6 +12.8/AFAMEqIncInv MB 29.88 +2.5 -.6 +9.8/A ValInv MG 72.23 +1.8 -1.8 +8.4/CFDPBKCptlApprInvA m LG 16.56 +2.6 +8.4 +10.2 BKInstlInvA m FB 13.71 +.8 -2.4 +3.1 BRCorAlpBdInvA m MU 9.84 -1.1 -2.9 +.3FMICommonStk MB 26.19 +.5 -1.5 +7.1/B LgCp LB 21.14 +1.1 -1.7 +7.8/DFPACptl MV 33.99 +4.0 -1.0 -1.7/E Crescent d MA 34.24 +.8 -1.3 +4.9/C NewInc CS 9.92 ... +.5 +1.7/A Paramount WS 22.54 +2.1 +1.5 +8.1/B USVal LB 9.73 +2.0 -1.8 -.2/EFairholme FundsFcdInc HY 10.75 +4.1 -1.2 +5.2/A Fund d LV 18.17 +1.4 -9.8 -2.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.3/B BdA f TW 8.92 -.8 -2.8 +2.6/B BdC m TW 8.97 -1.0 -3.2 +1.8/D BdF f TW 8.99 -.8 -2.9 +2.6/B BdInstl TW 8.92 -.8 -2.8 +2.8/B CloverSmValA f SV 24.99 +2.7 -3.6 +7.0/D CloverSmValIns SV 25.08 +2.7 -3.5 +7.3/C CptlIncA f CA 7.93 +.2 -.8 +2.7 CptlIncB m CA 7.94 +.2 -1.2 +1.9 CptlIncC m CA 7.93 +.2 -1.1 +1.9 CptlIncF f CA 7.92 +.2 -.8 +2.7 CptlIncInstl CA 7.93 +.4 -.7 +3.0 EqInc,IncA f LV 25.19 +3.2 ... +5.7/D EqInc,IncC m LV 25.13 +3.1 -.3 +4.9/E EqInc,IncF m LV 25.20 +3.1 -.1 +5.5/D EqInc,IncInstl LV 25.18 +3.2 +.1 +6.0/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.95 +.5 +1.3 +3.7/B GlbAllcA f IH 19.90 -.1 -.7 +3.2 GlbAllcC m IH 19.33 -.1 -.9 +2.4 GlbAllcInstl IH 20.01 ... -.6 +3.5 GvtIncIns GI 9.84 -.5 -1.8 +.4/B GvtIncSecIncF f GI 8.50 -.9 -2.0 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.6 -1.1 +4.1/B HiIncBdA f HY 7.39 +.6 -.9 +4.1/B HiIncBdC m HY 7.37 +.5 -1.2 +3.3/D InsHYBdIns d HY 9.74 +.7 -.7 +4.8/A IntermCorpBdIns TW 8.92 -.6 -1.8 +1.6/D IntermMuniSvc MI 9.86 -.3 -1.5 +1.9/B IntlLeadersA f FB 38.25 +3.8 +2.3 +4.2/C IntlLeadersC m FB 35.49 +3.7 +2.0 +3.4/D IntlLeadersIns FB 38.31 +3.8 +2.4 +4.4/C IntlSmMidCoA m FR 39.59 -.2 -1.0 +5.2/E IntlStrVlDvA f FV 3.53 +1.2 -4.9 -.5/E IntlStrVlDvC m FV 3.50 +1.1 -5.2 -1.3/E IntlStrVlDvIns FV 3.54 +1.5 -4.6 -.3/E KaufLCA f LG 24.54 +2.2 +4.6 +8.3/E KaufLCC m LG 22.66 +2.1 +4.3 +7.5/E KaufLCIns LG 25.12 +2.2 +4.7 +8.6/E KaufLCR b LG 23.48 +2.2 +4.4 +7.9/E KaufmannA m MG 6.12 +2.9 +9.5 +11.7/A KaufmannB m MG 5.08 +2.8 +9.2 +11.2/A KaufmannC m MG 5.07 +2.8 +9.3 +11.1/A KaufmannR m MG 6.14 +3.0 +9.6 +11.8/A KaufmannSmCpA m SG 35.15 +4.0 +9.3 +15.0/A KaufmannSmCpC m SG 30.39 +4.0 +9.0 +14.3/A KaufmannSmCpR b SG 35.29 +4.0 +9.3 +15.0/A MDTAllCpCorIns LV 28.29 +1.7 +2.0 +9.1/A MDTBalA f MA 18.71 -.1 +.9 +5.2 MDTLgCpGrA f LB 18.91 +2.2 +4.0 +8.6/C MDTLgCpValInstl LV 27.69 +1.4 -1.3 +6.7/C MDTLgCpValSvc LV 27.70 +1.4 -1.4 +6.4/C MDTMidCpGrA f MB 40.70 +.4 +3.1 +8.9/A MDTSmCpCorInstl SB 20.40 +4.3 +1.9 +14.6/A MDTSmCpGrA f SG 23.70 +3.7 +4.6 +14.9/A MDTSmCpGrInstl SG 24.65 +3.7 +4.8 +15.2/A MIIntrmMnA f SI 10.88 -.3 -1.5 +1.1/D MaxCpIdxInstl LB 12.68 +2.2 -1.0 +9.8/A MaxCpIdxvc b LB 12.54 +2.2 -1.1 +9.5/B MidCpIdxSvc MB 24.33 +2.3 -.9 +8.6/A MnHYAdvtgA f HM 8.83 -.1 -.6 +3.7/C MnHYAdvtgC m HM 8.82 -.3 -.9 +2.9/D MnHYAdvtgF f HM 8.83 -.1 -.6 +3.7/C MnStkAdvtgA f CA 13.45 +1.1 -.7 +5.0/A MnStkAdvtgAC m CA 13.43 +1.0 -1.0 +4.2/B MnStkAdvtgAF f CA 13.45 +1.1 -.7 +5.0/A MnStkAdvtgAIns CA 13.45 +1.2 -.6 +5.2/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.30 -.6 -1.6 +1.1/C MuniBdA f ML 10.28 -.4 -1.5 +2.1/D OhioMuniIncA f MO 10.92 -.4 -1.3 +2.0/B OhioMuniIncF m MO 10.92 -.4 -1.4 +1.8/B PEMnIncA f MP 10.68 -.3 -1.2 +2.2/C PrudentBearA f BM 15.45 -3.3 -1.0 -9.9/A PrudentBearIns BM 15.81 -3.2 -.9 -9.6/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +1.1 ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.4/D ShrtIntrmDrMnIn MS 10.18 ... ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5 ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1 ShrtTrmIncY CS 8.44 +.1 +.1 +1.3 StratIncA f MU 8.80 -.3 -1.6 +2.8 StratIncC m MU 8.80 -.3 -1.9 +2.0 StratIncF f MU 8.75 -.3 -1.7 +2.8 StratValDivA f LV 5.63 +.7 -7.1 +5.7/D StratValDivC m LV 5.64 +.7 -7.3 +4.9/E StratValDivIns LV 5.66 +.7 -7.0 +6.0/D StrtgcIncIS MU 8.75 -.3 -1.5 +3.1 TtlRetBdA m CI 10.55 -.7 -2.2 +1.3 TtlRetBdC m CI 10.55 -.7 -2.4 +.8 TtlRetBdInstl CI 10.56 -.6 -2.1 +1.9 TtlRetBdSvc b CI 10.56 -.7 -2.2 +1.6 TtlRetGovtBdIns GI 10.47 -.9 -1.9 +.5/A TtlRetGovtBdSvc b GI 10.47 -.9 -2.0 +.2/C USGvtSc13YrsIns GS 10.15 -.2 -.4 .../D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.56 -.7 -1.3 -.3/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7 UltraShrtBdIns UB 9.09 +.2 +.5 +1.3 forUSGovtSecA f GI 7.14 -.6 -2.0 +.3/BFidelity1000ValueIdx LV 12.25 +1.5 -3.5 +6.9/C 100Index LB 17.08 +2.3 -1.6 +10.1/A 500IdxIns LB 92.16 +2.2 -.9 +10.0/A 500IdxInsPrm LB 92.16 +2.2 -.8 +10.0/A 500IdxInv LB 92.14 +2.2 -.9 +9.9/A 500IndexPrm LB 92.16 +2.2 -.9 +10.0/A AllSectorEq LG 12.20 +2.1 +.2 +9.1/D ArizonaMuniInc SL 11.75 -.4 -1.8 +2.2/B AsstMgr20% XY 13.25 ... -1.0 +2.7/C AsstMgr30% XY 10.96 +.3 -.9 +3.6/A AsstMgr40% CA 11.57 +.5 -.8 +4.4/B AsstMgr50% CA 18.11 +.8 -.7 +5.0/A AsstMgr60% MA 12.50 +1.1 -.5 +5.7/B AsstMgr70% MA 22.36 +1.4 -.2 +6.5/A AsstMgr85% AL 19.55 +1.7 +.1 +7.5/A BCGrowth LG 14.56 +4.7 +5.2 +13.5/A BCGrowth LG 92.12 +4.7 +5.0 +13.3/A BCGrowthK LG 92.26 +4.7 +5.0 +13.5/A Balanced MA 23.67 +1.4 +.1 +6.7/A BalancedK MA 23.67 +1.4 +.1 +6.8/A BlueChipVal LV 18.94 +1.8 -3.4 +5.3/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.61 -.3 -1.7 +2.2/D Canada MQ 52.14 +3.2 -4.6 +1.5/D Cap&Inc HY 10.12 +.8 -.5 +5.1/A ChinaRegion CH 36.16 ... +.5 +3.6/D CmdtyStrat BB 5.56 +3.2 +2.2 -4.7/E CnncticutMunInc SL 11.12 -.2 -1.5 +1.8/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 125.93 +3.6 +4.4 +13.4/A ContrafundK LG 125.89 +3.6 +4.5 +13.5/A ConvertibleSecs CV 27.94 +1.8 +.7 +1.7/E CorpBd TW 11.18 -1.1 -3.1 +2.4/B CptlApprec LG 36.27 +2.8 +3.0 +8.6/E CptlApprecK LG 36.35 +2.9 +3.1 +8.7/E DisciplinedEq LB 38.03 +1.8 -2.0 +7.1/D DisciplinedEqK LB 37.98 +1.9 -1.9 +7.2/D DivGro LB 31.75 +.7 -3.3 +6.6/E DivGroK LB 31.72 +.7 -3.2 +6.7/E DiversIntl FG 39.50 +1.8 -1.3 +4.3/E DiversIntlK FG 39.43 +1.8 -1.3 +4.5/E EmMkts EM 21.11 -2.0 -1.4 +7.4/A EmMkts EM 32.07 -1.0 -2.1 +8.7/A EmMktsDbt EB 9.84 -1.8 -2.4 +6.3/A EmMktsDiscovery EM 15.53 -1.8 +1.1 +8.6/A EmMktsIdxPrm EM 11.35 -1.0 -.5 +5.2/C EmMktsK EM 32.10 -1.0 -2.0 +8.9/A EmergEMEA EM 10.14 -4.3 -2.0 +6.5/B EmergingAsia PJ 43.84 -1.1 -2.7 +6.5/C EqDividendInc LV 26.45 +1.3 -4.3 +6.7/C EqDividendIncK LV 26.45 +1.2 -4.2 +6.8/C EqIncome LV 56.09 +1.4 -5.1 +5.8/D EqIncomeK LV 56.06 +1.4 -5.0 +5.9/D Europe ES 41.38 +1.1 -2.2 +4.0/C ExMktIdxInPr MB 62.41 +3.0 +.7 +8.6/A ExMktIdxInv MB 62.43 +3.0 +.7 +8.5/A ExMktIdxPr MB 62.43 +3.0 +.7 +8.6/A ExprtMltntnl LB 21.43 +1.0 -3.5 +7.3/D ExprtMltntnlK LB 21.39 +1.0 -3.5 +7.5/D Fidelity LG 45.85 +2.3 +1.4 +9.2/D FidelityK LG 45.84 +2.3 +1.4 +9.4/D FltngRtHiInc BL 9.51 +.5 +1.9 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.5 +3.6/B FocedHiInc HY 8.46 +.1 -1.5 +3.4/D FocusedStock LG 23.83 +2.8 +5.2 +11.9/B FourinOneIdx AL 44.00 +1.9 -.6 +7.1/A Frdm 2005 TA 12.47 +.3 -.7 +4.0/B Frdm 2010 TA 15.94 +.5 -.7 +4.6/A Frdm 2015 TD 13.30 +.8 -.6 +5.3/A Frdm 2020 TE 16.48 +.9 -.5 +5.8/A Frdm 2025 TG 14.33 +1.1 -.5 +6.1/A Frdm 2030 TH 17.98 +1.4 -.4 +7.0/A Frdm 2035 TI 15.20 +1.7 -.3 +7.8/A Frdm 2040 TJ 10.68 +1.9 -.2 +7.8/A Frdm 2045 TK 12.10 +1.9 -.2 +7.8/A Frdm 2050 TN 12.16 +1.8 -.2 +7.8/A Frdm 2055 TL 13.71 +1.9 -.2 +7.9/A Frdm Inc RI 11.64 +.1 -.9 +3.2/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.3/B GNMA GI 11.09 -.5 -1.8 +.6/A GlbCmdtyStk SN 13.44 +5.6 +2.0 +3.0/B GlbHiInc HY 9.59 -.2 -.8 +4.9/A GlbexUSIdxIns FB 13.50 +1.8 -.3 +4.7/B GlbexUSIdxInsPr FB 13.51 +1.8 -.2 +4.7/B GlbexUSIdxPr FB 13.50 +1.8 -.3 +4.7/B GlobalEqIncome WS 13.94 +1.8 -3.6 +5.5/D GlobalexUSIdx FB 13.21 +1.8 -.2 +4.7/B GovernmentInc GI 9.93 -.9 -2.1 +.3/B GrDiscv LG 34.08 +3.6 +4.7 +13.2/A GrDiscvK LG 34.11 +3.6 +4.7 +13.4/A GrStrategies MG 41.30 +.6 +.4 +6.7/D GrStrategiesK MG 41.61 +.6 +.5 +6.8/D GroCo LG 17.66 +3.9 +6.2 +16.2/A GroCo LG 188.97 +3.9 +5.8 +15.8/A GroCoK LG 189.00 +3.9 +5.8 +15.9/A Growth&Inc LB 36.78 +2.8 -2.6 +7.5/D Growth&IncK LB 36.74 +2.8 -2.6 +7.6/D HighIncome HY 8.83 +.9 +.2 +4.9/A Independence LG 38.07 +2.7 +2.1 +6.6/E IndependenceK LG 38.09 +2.7 +2.1 +6.6/E InfPrtBd IP 11.78 -.4 -1.4 +.7/C InfPrtBdIdxPrm IP 9.71 -.4 -1.3 +1.0/B In-ProtBondA m IP 11.62 -.4 -1.5 +.4/D In-ProtBondI IP 11.75 -.4 -1.4 +.6/C IntermediateBd CI 10.54 -.6 -1.6 +.9/D InternationalVa FV 9.00 +2.5 -.7 +2.7/D IntlCptlApprec FG 20.91 +.7 -.7 +8.3/A IntlDiscv FG 45.32 +1.9 -.7 +5.7/C IntlEnhIdx FV 10.23 +3.3 +.9 +6.5/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 52

IntlGr FG 16.02 +.8 -.8 +6.0/C IntlGr FG 13.54 +.7 -1.1 +5.7/C IntlIdxInstl FB 43.28 +2.7 +.3 +4.8/B IntlIdxInstlPrm FB 43.28 +2.7 +.3 +4.8/B IntlIdxInv FB 43.27 +2.7 +.3 +4.7/B IntlIdxPremium FB 43.27 +2.7 +.3 +4.8/B IntlRlEstt GR 11.80 +2.4 +1.3 +5.7/A IntlSmCp FQ 30.09 +1.5 +.6 +11.5/A IntlSmCp FR 18.61 +1.1 +3.6 +10.6/B IntlSmCpOpps FR 19.98 +.5 +3.3 +11.5/B IntlVal FV 10.67 +2.7 -.2 +3.1/D IntrmGovtInc GI 10.20 -.6 -1.4 +.1/C IntrmMuniInc MI 10.17 -.3 -1.2 +1.7/C IntrmTrBdIdPrm GI 10.30 -1.3 -2.7 +.2/C InvmGradeBd CI 10.91 -.8 -2.1 +1.7/A InvmGradeBd CI 7.68 -.9 -2.3 +1.3/B Japan JS 15.62 +.5 +1.1 +8.9/C JapanSmlrCo JS 19.03 ... +.4 +14.8/A LTTrsBdIdxPrm GL 12.38 -2.7 -5.9 +.8/B LargeCapStock LB 32.89 +3.1 -1.7 +7.9/C LatinAmerica LS 25.43 -4.7 +3.9 +4.8/D LgCpCorEnhIdx LB 14.61 +2.0 -.3 +9.3/B LgCpGrEnhIdx LG 19.13 +2.7 +1.1 +11.0/C LgCpValEnhIdx LV 12.81 +1.0 -3.0 +7.7/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.43 +2.4 -.2 +7.7/B LowPrStkK MV 54.39 +2.4 -.1 +7.8/B LtdTrmMuniInc MS 10.40 -.2 -.5 +.7/B LvrgdCoStk MB 33.26 +2.6 -.6 +4.4/D LvrgdCoStkK MB 33.34 +2.6 -.6 +4.5/D MAMunicipalInc MT 11.89 -.4 -1.8 +2.2/A Magellan LG 106.45 +2.7 +1.8 +10.6/C MagellanK LG 106.32 +2.7 +1.8 +10.7/C MegaCapStock LB 17.04 +2.7 -2.2 +7.6/D MichiganMuniInc SL 11.90 -.3 -1.7 +2.2/A MidCapIdxIns MB 20.75 +1.7 -1.1 +7.7/B MidCapIdxPrm MB 20.74 +1.7 -1.1 +7.7/B MidCapStock MG 38.41 +2.4 +.5 +8.2/C MidCapStockK MG 38.43 +2.4 +.5 +8.3/C MidCapValue MV 24.00 +.2 -5.6 +4.6/E MidCpEnhIdx MB 15.29 +.9 -2.3 +7.2/B MinnesotaMnInc SM 11.34 -.4 -1.7 +1.8/C MortgageSecs CI 10.88 -.6 -1.8 +.9/C MrylndMuniInc SL 11.07 -.4 -2.0 +2.2/A MuniInc ML 12.67 -.2 -1.9 +2.5/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.58 -.2 -1.5 +2.8/B NYMuniInc MY 12.84 -.3 -1.9 +2.2/C NasdCmpIdx LG 93.32 +3.4 +3.0 +13.4/A NewMillennium LB 40.14 +2.9 +.9 +9.1/B NewMktsInc EB 15.37 -2.7 -3.9 +5.2/A Nordic MQ 49.52 -2.2 -7.1 +4.6/B OTCPortfolio LG 115.24 +4.8 +4.9 +16.0/A OTCPortfolioK LG 116.77 +4.8 +4.9 +16.1/A OhioMunilInc MO 11.82 -.4 -2.0 +2.5/A Overseas FG 50.41 +2.1 -.6 +7.3/B OverseasK FG 50.31 +2.1 -.5 +7.4/B PacicBasin DP 34.55 -.7 -2.6 +9.9/B PennsylvnMnInc MP 10.89 -.2 -1.5 +2.3/B Puritan MA 23.31 +1.7 -.1 +7.2/A PuritanK MA 23.30 +1.7 -.1 +7.3/A RealEstInv SR 39.63 +3.6 -5.1 +4.3/A RealEstateEq SR 12.14 +3.3 -5.1 +2.5/C RlEstateIdxPrm SR 14.62 +3.2 -5.6 +3.0/C RlEsttInc SR 10.75 +.5 -1.5 +4.8/A RlEsttInc SR 11.66 +.7 -2.7 +4.8/A SCGrth SG 26.45 +2.7 +7.0 +14.7/A SCValue SV 20.01 +2.1 -1.5 +9.2/B STTrsBdIdxPrm GS 10.18 -.5 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.2 +2.9/E SmCapIdxIns SB 20.67 +4.3 +1.7 +9.9/B SmCapIdxInv SB 20.63 +4.2 +1.6 +9.8/B SmCpDiscv SB 12.37 +2.9 -1.2 +5.3/E SmCpDiscv SB 29.52 +2.4 -1.3 +5.4/E SmCpEnhIdx SB 13.72 +3.3 +.6 +7.6/C SmCpOpps SB 14.34 +3.2 +2.2 +8.0/C SmallCapStock SB 19.57 +3.3 -.2 +7.3/D StkSelorAllCp LG 44.51 +2.6 +1.3 +9.8/D StkSelorSmCp SB 26.97 +3.1 +1.9 +7.8/C StkSlrLgCpVal LV 19.97 +2.2 -3.6 +5.4/D StratDivInc AL 14.65 +1.5 -3.4 +5.9/C StratRlRet XY 8.88 +1.3 ... +1.3/E TaxFreeBond ML 11.23 -.4 -1.9 +2.5/C TelecomandUtls SU 24.94 +.6 -1.7 +5.7/C TotalBond CI 10.34 -.8 -2.0 +1.9/A TotalEmMkts EM 13.24 -2.1 -2.3 +7.2/B Trend LG 100.56 +2.8 +3.4 +12.3/B TtlIntlEq FG 9.22 +1.0 -1.0 +5.9/C TtlMktIdxF LB 75.66 +2.3 -.6 +9.7/A TtlMktIdxInsPrm LB 75.63 +2.3 -.6 +9.7/A TtlMktIdxInstl LB 75.64 +2.3 -.6 +9.7/A TtlMktIdxInv LB 75.65 +2.3 -.6 +9.6/B TtlMktIdxPrm LB 75.65 +2.3 -.6 +9.7/A USBdIdxF CI 11.21 -.9 -2.4 +1.0/C USBdIdxIns CI 11.21 -.9 -2.4 +1.0/C USBdIdxInsPrm CI 11.21 -.9 -2.4 +1.0/C USBdIdxInv CI 11.21 -1.0 -2.5 +.9/D USBdIdxPrm CI 11.21 -.9 -2.4 +1.0/C ValDiscv LV 27.87 +1.2 -3.7 +5.6/D ValDiscvK LV 27.89 +1.2 -3.6 +5.7/D Value MV 116.66 +2.6 -3.7 +5.0/D ValueK MV 116.78 +2.7 -3.7 +5.1/D ValueStrategies LV 40.12 +2.2 -4.7 +5.1/E Worldwide WS 27.18 +2.4 +2.9 +8.9/AFidelity AdvisorAssetMgr60%A m MA 12.45 +1.0 -.6 +5.4/B AssetMgr70%A m MA 22.32 +1.3 -.3 +6.1/A AssetMgr70%C m MA 22.19 +1.2 -.6 +5.3/B AssetMgr70%I MA 22.36 +1.3 -.2 +6.4/A AssetMgr70%M m MA 22.32 +1.3 -.4 +5.9/B BalancedA m MA 20.76 +1.2 -.2 +6.4/A BalancedC m MA 20.62 +1.2 -.4 +5.6/B BalancedI MA 21.16 +1.3 -.1 +6.6/A BalancedM m MA 21.00 +1.3 -.3 +6.1/A BiotechnologyA m SH 25.49 +2.9 +1.5 -.9/D BiotechnologyI SH 26.96 +3.0 +1.6 -.6/D BiotechnologyM m SH 24.15 +2.9 +1.4 -1.2/E CAMuniIncI MC 12.64 -.3 -1.8 +2.2/D CapitalDevA m LB 15.72 +3.1 -1.7 +7.6/D CapitalDevO LB 16.26 +3.1 -1.6 +7.9/C ConsumerDscrtA m CD 26.44 +4.8 +4.6 +9.8/B ConsumerStplsA m CC 74.79 -5.5 -13.1 -.1/E ConsumerStplsC m CC 72.77 -5.6 -13.3 -.9/E ConsumerStplsI CC 75.34 -5.5 -13.0 +.1/D ConsumerStplsM m CC 74.09 -5.6 -13.2 -.4/E CorporateBondI TW 11.18 -1.1 -3.2 +2.4/C DiverIntlA m FG 23.28 +1.8 -1.6 +4.6/D DiverIntlC m FG 22.30 +1.7 -1.8 +3.8/E DiverIntlI FG 23.65 +1.8 -1.5 +4.9/D DiverIntlM m FG 23.12 +1.8 -1.7 +4.3/E DiversiedStkA m LB 25.34 +2.4 +2.4 +9.2/B DiversiedStkO LB 26.03 +2.4 +2.5 +9.6/B DividendGrowthA m LB 16.88 +.7 -3.3 +6.2/E DividendGrowthC m LB 15.96 +.6 -3.6 +5.4/E DividendGrowthI LB 17.79 +.7 -3.3 +6.4/E DividendGrowthM m LB 16.79 +.7 -3.4 +5.9/E EmMktsIncA m EB 13.53 -2.6 -3.9 +4.8/B EmMktsIncC m EB 13.63 -2.7 -4.2 +4.0/C EmMktsIncI EB 13.26 -2.6 -3.8 +5.1/A EmMktsIncM m EB 13.47 -2.6 -3.9 +4.8/B EmergingAsiaA m PJ 40.01 -1.1 -2.6 +6.4/D EmergingAsiaC m PJ 36.33 -1.1 -2.9 +5.6/D EmergingAsiaI PJ 41.24 -1.1 -2.5 +6.7/B EmergingMktsA m EM 29.51 -1.1 -2.2 +8.1/A EmergingMktsC m EM 28.05 -1.2 -2.5 +7.3/A EmergingMktsI EM 29.66 -1.1 -2.1 +8.5/A EmergingMktsM m EM 29.27 -1.1 -2.3 +7.9/A EnergyA m EE 36.37 +13.7 +5.6 -.1/A EnergyC m EE 33.40 +13.6 +5.4 -.9/A EnergyI EE 38.34 +13.8 +5.8 +.1/A EnergyM m EE 37.21 +13.7 +5.6 -.4/A EquityGrowthA m LG 114.28 +3.6 +4.7 +13.0/A EquityGrowthC m LG 97.67 +3.5 +4.4 +12.2/B EquityGrowthI LG 125.12 +3.6 +4.7 +13.3/A EquityGrowthM m LG 112.27 +3.6 +4.6 +12.8/A EquityIncomeA m LV 30.79 +1.2 -4.4 +5.4/D EquityIncomeC m LV 31.00 +1.1 -4.7 +4.6/E EquityIncomeI LV 32.18 +1.2 -4.3 +5.7/D EquityIncomeM m LV 31.47 +1.1 -4.5 +5.2/D EquityValueA m LV 18.26 +1.3 -3.8 +5.2/D FinancialSvcsA m SF 21.36 +.4 -2.3 +9.9/C FinancialSvcsC m SF 20.00 +.4 -2.6 +9.1/C FinancialSvcsM m SF 21.14 +.4 -2.4 +9.6/C FltngRtHiIncA m BL 9.66 +.5 +1.6 +3.4/C FltngRtHiIncC m BL 9.65 +.3 +1.2 +2.5/E FltngRtHiIncI BL 9.64 +.5 +1.6 +3.6/B FltngRtHiIncM m BL 9.64 +.4 +1.4 +3.3/C Freedom2005A m TA 11.89 +.3 -.9 +3.7/C Freedom2005I TA 11.97 +.3 -.8 +3.9/B Freedom2010A m TA 12.38 +.5 -.9 +4.2/A Freedom2010M m TA 12.33 +.4 -1.0 +4.0/B Freedom2015A m TD 12.55 +.6 -.9 +4.9/A Freedom2015C m TD 12.43 +.6 -1.1 +4.1/C Freedom2015I TD 12.66 +.7 -.7 +5.1/A Freedom2015M m TD 12.52 +.6 -.9 +4.6/A Freedom2020A m TE 13.68 +.9 -.8 +5.3/A Freedom2020C m TE 13.55 +.7 -1.1 +4.5/C Freedom2020I TE 13.79 +.9 -.7 +5.5/A Freedom2020M m TE 13.67 +.8 -.9 +5.0/A Freedom2025A m TG 13.71 +1.0 -.8 +5.6/A Freedom2025C m TG 13.50 +.9 -1.0 +4.8/D Freedom2025I TG 13.83 +.9 -.7 +5.8/A Freedom2025M m TG 13.73 +1.0 -.9 +5.3/B Freedom2030A m TH 14.93 +1.3 -.7 +6.5/A Freedom2030C m TH 14.68 +1.2 -.9 +5.7/C Freedom2030I TH 15.02 +1.3 -.6 +6.7/A Freedom2030M m TH 14.86 +1.3 -.7 +6.2/B Freedom2035A m TI 14.65 +1.7 -.5 +7.2/A Freedom2035C m TI 14.27 +1.6 -.8 +6.4/C Freedom2035I TI 14.75 +1.7 -.4 +7.4/A Freedom2035M m TI 14.52 +1.7 -.6 +6.9/B Freedom2040A m TJ 15.68 +1.8 -.5 +7.2/B Freedom2040C m TJ 15.31 +1.7 -.8 +6.4/C Freedom2040I TJ 15.78 +1.7 -.4 +7.5/A Freedom2040M m TJ 15.61 +1.7 -.6 +7.0/B Freedom2045A m TK 12.21 +1.8 -.5 +7.2/B Freedom2045I TK 12.28 +1.7 -.4 +7.5/B Freedom2045M m TK 12.11 +1.7 -.6 +7.0/C Freedom2050A m TN 12.17 +1.8 -.5 +7.2/B Freedom2050I TN 12.25 +1.8 -.4 +7.5/B Freedom2050M m TN 12.10 +1.7 -.6 +6.9/C Freedom2055A m TL 13.37 +1.8 -.5 +7.2/B Freedom2055I TL 13.43 +1.8 -.4 +7.5/B FreedomIncomeA m RI 10.97 +.2 -1.0 +2.9/C FreedomIncomeI RI 11.00 +.1 -.9 +3.2/B GlblCapApprecI SW 19.22 +3.0 -.2 +8.4/C GlobalCmdtyStkI SN 13.45 +5.7 +2.0 +3.1/B GovernmentIncA m GI 9.94 -1.0 -2.2 -.1/D GovernmentIncC m GI 9.94 -1.0 -2.4 -.8/E GovernmentIncI GI 9.94 -.9 -2.1 +.2/C GovernmentIncM m GI 9.94 -1.0 -2.2 -.1/D Growth&IncomeA m LB 27.60 +2.8 -2.7 +7.1/D Growth&IncomeC m LB 25.88 +2.7 -3.0 +6.3/E Growth&IncomeM m LB 27.61 +2.7 -2.8 +6.9/D GrowthOppsA m LG 68.09 +4.7 +5.2 +12.4/B GrowthOppsC m LG 59.63 +4.6 +4.9 +11.5/B GrowthOppsI LG 72.89 +4.7 +5.3 +12.7/A GrowthOppsM m LG 67.66 +4.7 +5.1 +12.1/B HealthCareA m SH 46.01 +4.6 +7.9 +4.8/B HealthCareC m SH 36.97 +4.6 +7.6 +4.0/B HealthCareI SH 49.92 +4.6 +8.0 +5.0/B HealthCareM m SH 43.06 +4.6 +7.8 +4.5/B HighIncAdvtgA m HY 11.16 +1.2 -.5 +5.2/A HighIncAdvtgC m HY 11.14 +1.2 -.8 +4.4/B HighIncAdvtgI HY 10.46 +1.2 -.5 +5.5/A HighIncAdvtgM m HY 11.22 +1.2 -.5 +5.2/A HighIncomeA m HY 7.71 +.4 -.8 +3.7/C HighIncomeC m HY 7.69 +.4 -.9 +2.9/D HighIncomeI HY 7.73 +.5 -.6 +3.9/B HighIncomeM m HY 7.70 +.5 -.6 +3.7/C IndustrialsA m ID 39.86 -1.2 -4.9 +8.3/C IndustrialsC m ID 35.69 -1.3 -5.1 +7.5/D IndustrialsI ID 41.91 -1.2 -4.8 +8.6/B IndustrialsM m ID 38.98 -1.2 -5.0 +8.0/C IntermMuniIncA m MI 10.18 -.3 -1.3 +1.4/D IntermMuniIncC m MI 10.18 -.4 -1.6 +.7/E IntermMuniIncI MI 10.18 -.3 -1.3 +1.6/C IntlCapitalAppA m FG 19.59 +.6 -.9 +7.9/A IntlCapitalAppC m FG 17.30 +.6 -1.0 +7.1/B IntlCapitalAppM m FG 19.11 +.6 -.9 +7.7/A IntlDiscvA m FG 45.02 +1.8 -.9 +5.3/D IntlDiscvI FG 45.21 +1.9 -.7 +5.7/C IntlGrA m FG 13.45 +.7 -1.2 +5.4/D IntlGrC m FG 13.21 +.7 -1.4 +4.6/D IntlGrI FG 13.51 +.7 -1.1 +5.7/C IntlSmCapOppsI FR 19.96 +.6 +3.4 +11.5/B IntlSmallCapA m FQ 29.56 +1.5 +.5 +11.2/A IntlSmallCapI FQ 30.28 +1.5 +.6 +11.5/A InvestmentGrBdA m CI 7.67 -1.0 -2.4 +1.0/C InvestmentGrBdI CI 7.69 -.9 -2.3 +1.3/B LargeCapA m LB 32.67 +3.2 -1.8 +7.8/D LargeCapC m LB 29.58 +3.1 -2.0 +7.0/D LargeCapI LB 34.18 +3.2 -1.7 +8.1/C LargeCapM m LB 32.59 +3.1 -1.9 +7.5/D LeveragedCoStkA m MB 42.61 +3.3 -1.8 +3.6/E LeveragedCoStkC m MB 38.06 +3.3 -2.0 +2.8/E LeveragedCoStkI MB 43.57 +3.4 -1.6 +3.9/E LeveragedCoStkM m MB 41.23 +3.3 -1.8 +3.3/E LimitedTermBdA m CS 11.24 -.3 -1.1 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -1.0 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.7/C LtdTermMuniIncA m MS 10.41 -.3 -.7 +.4/D LtdTermMuniIncI MS 10.40 -.3 -.5 +.7/C MaterialsA m SN 80.11 +1.4 -7.0 +4.6/A MaterialsC m SN 77.25 +1.3 -7.2 +3.8/B MaterialsI SN 80.33 +1.4 -6.9 +4.9/A MegaCapStockA m LB 16.87 +2.6 -2.3 +7.3/D MegaCapStockI LB 17.05 +2.6 -2.2 +7.6/D MidCapIIA m MB 20.60 +2.3 +.2 +8.0/B MidCapIIC m MB 18.32 +2.3 ... +7.2/B MidCapIII MB 21.26 +2.4 +.4 +8.4/B MidCapIIM m MB 20.08 +2.3 +.2 +7.8/B MidCapValueA m MV 23.65 +.2 -5.7 +4.3/E MortgageSecI CI 10.84 -.6 -1.8 +.9/D NewInsA m LG 31.76 +3.5 +3.5 +11.5/B NewInsC m LG 27.82 +3.4 +3.2 +10.7/C NewInsI LG 32.47 +3.5 +3.6 +11.8/B NewInsM m LG 30.71 +3.4 +3.4 +11.3/B NewInsZ LG 32.51 +3.5 +3.6 +12.0/B OverseasA m FG 24.64 +2.0 -.8 +4.6/D OverseasI FG 25.16 +2.0 -.7 +4.9/D OverseasM m FG 25.31 +2.0 -.9 +4.4/E RealEstateA m SR 20.58 +3.2 -5.6 +2.0/D RealEstateI SR 20.78 +3.3 -5.4 +2.2/D RealEstateM m SR 20.56 +3.2 -5.6 +1.7/D RlEstIncA m SR 11.60 +.7 -2.8 +4.6/A RlEstIncC m SR 11.47 +.6 -3.0 +3.8/B RlEstIncI SR 11.62 +.7 -2.7 +4.8/A RlEstIncM m SR 11.60 +.7 -2.8 +4.5/A SCGrthA m SG 25.41 +2.7 +6.9 +14.4/A SCGrthC m SG 22.78 +2.6 +6.6 +13.5/A SCGrthI SG 26.52 +2.7 +7.0 +14.7/A SCGrthM m SG 24.63 +2.7 +6.8 +14.1/A SCValueA m SV 19.65 +2.1 -1.6 +8.9/B SCValueI SV 20.02 +2.1 -1.5 +9.2/B SCValueM m SV 19.19 +2.1 -1.6 +8.6/B SeriesGrOpps LG 13.46 +5.0 +5.7 +13.0/A SeriesSmallCap SB 11.82 +1.7 -.8 +5.1/E SmallCapA m SB 25.52 +1.6 -1.1 +4.7/E SmallCapC m SB 19.20 +1.5 -1.4 +3.9/E SmallCapI SB 28.02 +1.7 -1.0 +5.0/E SmallCapM m SB 23.59 +1.6 -1.2 +4.5/E StgIncA m MU 12.07 -.6 -1.0 +3.4/B StgIncC m MU 12.04 -.7 -1.2 +2.6/C StgIncI MU 12.23 -.6 -1.0 +3.6/A StgIncM m MU 12.06 -.6 -1.0 +3.4/B StockSelAllCpA m LG 44.53 +2.6 +1.2 +9.5/D StockSelAllCpI LG 44.54 +2.6 +1.3 +9.8/D StockSelAllCpK LG 44.53 +2.7 +1.3 +9.9/D StockSelAllCpM m LG 44.50 +2.6 +1.1 +9.2/D StockSlrMidCp MG 40.51 +2.6 +1.4 +7.7/C StockSlrMidCpA m MG 38.84 +2.6 +1.3 +7.5/D StockSlrMidCpC m MG 35.43 +2.5 +1.1 +6.7/D StockSlrMidCpI MG 40.59 +2.6 +1.4 +7.7/C StockSlrMidCpM m MG 39.05 +2.5 +1.2 +7.2/D StratDiv&IncA m AL 14.57 +1.5 -3.5 +5.6/D StratDiv&IncC m AL 14.50 +1.5 -3.7 +4.8/D StratDiv&IncI AL 14.62 +1.5 -3.4 +5.9/C StratDiv&IncM m AL 14.56 +1.4 -3.5 +5.3/D StrategicRlRetI XY 8.86 +1.3 ... +1.3/E TechnologyA m ST 56.96 +3.5 +6.4 +20.9/A TechnologyC m ST 48.37 +3.4 +6.1 +20.0/B TechnologyM m ST 54.03 +3.4 +6.3 +20.6/B TotalBondA m CI 10.35 -.8 -2.1 +1.7/B TotalBondC m CI 10.35 -.8 -2.3 +.9/D TotalBondI CI 10.33 -.8 -2.0 +1.9/A TotalBondM m CI 10.33 -.8 -2.1 +1.7/B UtilitiesA m SU 29.95 +2.6 +3.1 +8.0/A UtilitiesC m SU 29.30 +2.5 +2.8 +7.1/B ValueA m MV 24.55 +2.6 -3.9 +4.5/E ValueStratsA m LV 34.46 +2.2 -4.8 +4.8/E ValueStratsI LV 37.67 +2.3 -4.7 +5.1/E ValueStratsK LV 40.08 +2.2 -4.6 +5.2/D ValueStratsM m LV 36.24 +2.2 -4.8 +4.6/EFidelity SelectAdvisorGoldA m SP 18.87 +.5 -6.8 +4.1/B AdvisorGoldC m SP 17.66 +.4 -7.0 +3.3/C AdvisorGoldI SP 19.37 +.5 -6.7 +4.4/B AirTransp ID 75.12 +1.2 -5.6 +10.0/A Banking SF 32.81 +1.7 +.3 +13.3/B Biotechnology SH 213.70 +2.9 +1.6 -.1/D Brkrg&InvmtMgmt SF 77.89 +.9 +.1 +7.6/E Chemicals SN 155.72 +1.8 -6.9 +9.3/A CommsEquip ST 36.50 +3.6 +7.9 +9.0/E Computers ST 90.98 +2.1 +2.7 +11.4/E Const&Hsg MG 56.78 +1.1 -8.0 +7.8/C ConsumerDiscret CD 42.68 +4.7 +4.7 +10.4/A ConsumerFinance SF 15.20 +1.5 -2.0 +8.5/D ConsumerStaples CC 75.50 -5.5 -13.0 +.2/D Defense&Aero ID 166.35 -2.7 +2.6 +16.2/A Energy EE 47.30 +13.8 +5.8 +.3/A EnergyService EE 47.61 +16.1 +5.0 -4.7/C Envir&AltEngy ID 23.99 -3.2 -6.9 +9.5/A FinancialSvcs SF 108.94 +.4 -2.2 +10.2/C Gold SP 19.37 +.5 -6.7 +4.4/B HealthCare SH 232.96 +4.7 +8.0 +4.8/B HealthCareSvcs SH 88.62 +6.2 +4.2 +9.4/A ITServices ST 58.35 +4.2 +8.8 +17.3/C Industrials ID 33.56 -1.2 -4.8 +8.6/B Insurance SF 66.50 -.2 -4.7 +10.4/B Leisure CD 157.01 +2.6 ... +9.7/B Materials SN 80.50 +1.4 -6.9 +4.9/A MedTech&Devcs SH 46.12 +6.0 +9.7 +14.3/A Multimedia CD 69.64 -1.3 -7.1 +2.4/E NaturalGas EE 24.30 +13.5 +2.0 -9.5/D NaturalRes EE 30.66 +11.1 +1.9 -1.9/B Pharmaceuticals SH 18.43 -.3 -.1 -3.9/E Retailing CD 143.70 +6.7 +8.8 +16.8/A Semicon ST 107.05 +1.1 +1.5 +20.8/A Swre&ITSvcs ST 173.46 +4.7 +6.7 +20.6/B Technology ST 171.43 +3.4 +6.1 +21.1/A Telecom SC 53.86 +.9 -7.2 +3.8/A Transportation ID 94.47 +1.8 -4.7 +8.4/B Utilities SU 81.86 +2.5 +3.1 +8.3/A Wireless SC 9.78 +.4 -2.4 +7.8/AFiera CapitalSTRONGNtnCcyIns CR 16.54 -2.6 -2.2 -1.3/D SmMidCapGrInstl MG 20.80 +1.0 +2.4 +7.2/DFirst EagleGlbA m IH 58.40 +1.1 -1.1 +5.6/A GoldA m SP 15.95 -.7 -5.7 +2.2/D OverseasA m FB 24.49 +.9 -.8 +4.0/C USValA m LB 19.94 +1.2 -.7 +6.5/E USValI LB 20.27 +1.3 -.6 +6.8/D ofAmericaI MB 34.88 +1.3 -4.1 +2.3/E ofAmericaY b MB 34.77 +1.3 -4.2 +2.0/EFirst InvestorsEqIncA m LV 10.41 +1.5 -3.8 +6.2/D ForIncA m HY 2.44 +.5 -.7 +3.3/D GlbA m WS 8.38 +1.3 +.2 +6.0/C GovtA m GI 10.10 -.8 -2.0 -.6/E GrandIncA m LV 22.72 +1.5 -4.2 +4.5/E IntlA m FG 15.94 +.7 -2.7 +6.0/C InvmGradeA m TW 9.23 -1.1 -3.1 +1.2/E OppA m MB 40.07 +1.6 -3.8 +4.7/D SelGrA m LG 12.18 +4.2 +2.1 +11.0/C SpecSitsA m SV 31.27 +3.2 -2.1 +7.3/C TEIncA m MI 9.18 -.2 -1.3 +1.2/D TENYA m MY 13.81 -.4 -1.5 +1.5/E TEOppsA m ML 16.07 -.5 -1.9 +1.6/E TtlRetA m MA 19.46 +.6 -3.6 +2.9/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.22 +6.4 +12.4 +20.3/BFort PittCptlTtlRet d LB 25.79 +.9 -1.1 +10.6/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 -.1 ... -.6/E AlbmTxFrIncA m SL 10.54 -.3 -1.2 +1.8/C AlbmTxFrIncA m SL 10.82 -.4 -1.2 +1.7/C AlbmTxFrIncAdv SL 10.57 -.3 -1.2 +1.9/B AlbmTxFrIncC m SL 10.72 -.3 -1.4 +1.2/D BalA m MA 11.92 +.8 -2.5 +4.3/D BalAdv MA 11.95 +.9 -2.4 +4.5/D BalC m MA 11.82 +.9 -2.6 +3.5/E BalSheetInvmA m MV 38.27 +2.8 -2.5 +6.5/C BalSheetInvmAdv MV 39.57 +2.8 -2.4 +6.8/C BalSheetInvmC m MV 36.59 +2.7 -2.7 +5.7/C BiotechDiscvA m SH 146.52 +1.4 -2.6 -3.0/E BiotechDiscvAdv SH 149.94 +1.4 -2.5 -2.8/E CAHYMuniA m MC 10.60 -.3 -1.4 +3.5/B CAHYMuniAdv MC 10.63 -.3 -1.3 +3.6/A CAHYMuniC m MC 10.68 -.3 -1.6 +2.9/B CAIntTrTFIncA m MF 11.73 -.3 -1.2 +1.6/C CAIntTrTFIncAdv MF 11.76 -.3 -1.2 +1.7/C CAIntTrTFIncC m MF 11.78 -.3 -1.4 +1.1/D CATxFrIncA m MC 7.24 -.4 -1.9 +2.6/C CATxFrIncAdv MC 7.23 -.4 -1.7 +2.7/C CATxFrIncC m MC 7.23 -.4 -2.0 +2.1/D ChinaWldA m CH 22.64 +2.0 +4.6 +4.0/D ChinaWldAdv CH 22.81 +2.1 +4.8 +4.3/D ClrdTxFrIncA m SL 11.27 -.4 -1.1 +1.6/C ClrdTxFrIncAdv SL 11.27 -.4 -1.1 +1.7/C ClrdTxFrIncC m SL 11.41 -.4 -1.3 +1.0/E CnctTxFrIncA m SL 10.04 -.2 -.9 +1.4/D CnsrvAllcA m CA 14.84 +.1 +.3 +3.3 CnsrvAllcC m CA 14.54 ... ... +2.5 CnsrvAllcR b CA 14.78 +.1 +.2 +3.0 CnvrtSecA m CV 20.42 +1.7 +5.2 +9.0/A CnvrtSecAdv CV 20.42 +1.7 +5.3 +9.3/A CnvrtSecC m CV 20.10 +1.6 +4.9 +8.2/A CorfolioAllcA m XM 19.93 +1.3 +1.7 +7.4 CorfolioAllcC m XM 19.63 +1.3 +1.5 +6.6 DevMktsA m EM 21.20 -1.3 -3.5 +6.9/B DevMktsAdv EM 21.10 -1.3 -3.5 +7.2/B DevMktsC m EM 20.53 -1.4 -3.8 +6.1/B DynaTechA m LG 70.49 +3.4 +7.8 +16.0/A DynaTechAdv LG 72.50 +3.4 +7.9 +16.3/A DynaTechC m LG 59.30 +3.3 +7.5 +15.1/A DynaTechR b LG 68.58 +3.4 +7.7 +15.7/A DynaTechR6 LG 73.13 +3.4 +7.9 +16.5/A EMSmCpA m EM 14.95 -1.3 -1.0 +5.4/C EMSmCpAdv EM 15.12 -1.3 -.9 +5.7/C EMSmCpC m EM 14.24 -1.4 -1.3 +4.7/D EmergMktDbtOpps EB 11.70 -2.1 +.2 +6.3/A EqIncA m LV 24.39 +1.9 -2.5 +7.1/C EqIncC m LV 24.18 +1.8 -2.8 +6.3/C FdrIntTrTFIncA m MI 11.87 -.3 -1.3 +1.3/D FdrIntTrTFIncAd MI 11.90 -.3 -1.2 +1.4/D FdrIntTrTFIncC m MI 11.90 -.4 -1.5 +.7/E FdrLtdTrTFIncA m MS 10.25 -.2 -.1 +.2/E FdrTFIncA m ML 11.66 -.3 -1.2 +1.7/E FdrTFIncAdv ML 11.67 -.3 -1.1 +1.9/D FdrTFIncC m ML 11.66 -.3 -1.3 +1.2/E FloridaTFIncA m SL 10.40 -.3 -.7 +1.3/D FloridaTFIncC m SL 10.63 -.2 -.8 +.8/E FltngRtDlyAcsA m BL 8.77 +.4 +1.6 +3.3/C FltngRtDlyAcsAd BL 8.78 +.4 +1.8 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.5 +2.9/D FndngsAlA m AL 14.31 +1.6 -1.2 +3.8 FndngsAlAd AL 14.40 +1.5 -1.2 +4.0 FndngsAlC m AL 14.06 +1.5 -1.5 +3.0 FocedCorEqA m LG 16.29 +1.5 +.8 +2.8/E FrgnA m FV 7.99 +3.4 -1.0 +2.8/D FrgnAdv FV 7.87 +3.4 -1.0 +3.1/C FrgnC m FV 7.80 +3.4 -1.3 +2.1/E FrgnR b FV 7.83 +3.4 -1.1 +2.5/D FrgnR6 FV 7.87 +3.6 -.9 +3.3/C FrgnSmlrCoA m FA 20.69 +1.7 +1.5 +6.9/C GlbBalA1 m IH 3.15 +2.6 -.1 +2.6/D GlbBalAdv IH 3.16 +2.6 -.1 +2.9/D GlbBalC m IH 3.12 +2.3 -.6 +1.8/E GlbBalC1 m IH 3.14 +2.3 -.5 +2.2/D GlbBdA m IB 12.02 +1.0 +2.1 +1.8/C GlbBdAdv IB 11.98 +1.0 +2.2 +2.0/C GlbBdC m IB 12.05 +1.0 +2.0 +1.4/D GlbBdR b IB 12.02 +1.0 +2.1 +1.5/D GlbBdR6 IB 11.98 +1.0 +2.3 +2.2/C GlbOppsTrustA m WS 22.49 +2.1 -1.1 +4.7/D GlbSmlrCoA m SW 10.53 +1.6 -.3 +6.6/D GlbSmlrCoAdv SW 10.58 +1.6 -.3 +6.9/D GlbTtlRetA m IB 12.14 +.7 +2.0 +2.3/B GlbTtlRetAdv IB 12.15 +.7 +2.1 +2.5/B GlbTtlRetC m IB 12.12 +.6 +1.9 +1.9/C GlbTtlRetR6 IB 12.14 +.7 +2.1 +2.7/B GldPrcMtlsA m SP 14.40 +1.2 -8.2 +1.4/E GldPrcMtlsAdv SP 15.26 +1.2 -8.1 +1.6/E GldPrcMtlsC m SP 13.28 +1.1 -8.4 +.6/E Gr,IncA m WS 26.91 +3.0 -1.3 +4.0/E Gr,IncAdv WS 26.95 +3.0 -1.2 +4.2/E Gr,IncC m WS 26.21 +2.9 -1.5 +3.2/E Gr,IncRet b WS 26.66 +3.0 -1.4 +3.7/E GrA m LG 95.76 +1.7 +1.3 +10.9/C GrAdv LG 95.99 +1.8 +1.4 +11.2/C GrAllcA m AL 19.41 +.3 +.6 +6.1 GrAllcC m AL 18.83 +.3 +.4 +5.3 GrAllcR b AL 19.15 +.3 +.5 +5.8 GrC m LG 87.84 +1.7 +1.1 +10.1/C GrOppsA m LG 38.83 +4.0 +7.1 +9.5/D GrOppsAdv LG 41.62 +4.0 +7.2 +9.8/D GrOppsC m LG 32.88 +3.9 +6.8 +8.7/E GrOppsR6 LG 42.05 +4.0 +7.2 +10.0/D GrR b LG 95.34 +1.7 +1.2 +10.6/C GrR6 LG 95.91 +1.8 +1.4 +11.4/B GrR6 WS 26.90 +3.0 -1.2 +4.3/E GrgTxFrIncA m SL 11.59 -.3 -1.3 +1.5/D GrgTxFrIncC m SL 11.76 -.5 -1.5 +.9/E HYTxFrIncA m HM 9.91 -.2 -.6 +2.3/E HYTxFrIncAdv HM 9.95 -.2 -.6 +2.3/E HYTxFrIncC m HM 10.10 -.2 -.8 +1.7/E HiIncA m HY 1.83 +.5 -.9 +2.8/E HiIncAdv HY 1.84 +1.0 -.8 +3.0/D HiIncC m HY 1.86 +1.0 -1.0 +2.5/E HiIncR b HY 1.87 +.4 -1.0 +2.6/E IncA m CA 2.28 +1.8 -2.1 +3.2/D IncAdv CA 2.26 +1.8 -2.1 +3.4/C IncC m CA 2.32 +2.2 -1.9 +2.8/D IncR b CA 2.24 +1.8 -2.3 +2.9/D IncR6 CA 2.27 +2.3 -1.6 +3.5/C IndiaGrA m EI 15.01 +1.9 -6.0 +7.5/E IndiaGrAdv EI 15.41 +1.9 -6.0 +7.7/D InsFrgnSmlrCAdv FA 25.53 +1.6 +1.8 +7.5/C InsGlbEqAdv WS 10.42 +2.3 -1.6 +3.7/E InsIntlEqPrmry FV 21.91 +2.9 -.4 +3.0/D IntlBdA m IB 10.68 +.7 +1.8 +1.6/D IntlBdAdv IB 10.69 +.7 +1.9 +1.8/C IntlGrA m FG 14.89 +4.1 +2.9 +9.5/A IntlSmCpGrA m FQ 19.60 -.8 -2.7 +7.1/E IntlSmCpGrAdv FQ 19.64 -.8 -2.6 +7.4/D IntlSmCpGrR6 FQ 19.63 -.8 -2.6 +7.5/D KNTxFrTFIncA m SL 10.72 -.2 -.9 +1.5/C LS2025RtrTrgA m TG 12.94 +.2 +.3 +3.7 LS2035RtrTrgA m TI 13.69 +.2 +.3 +4.5 LsnTxFrTFIncA m SL 10.83 -.4 -1.3 +1.5/C LsnTxFrTFIncC m SL 11.01 -.3 -1.4 +1.0/E LwDrTtlRetA m CS 9.65 -.2 -.3 +.8/C LwDrTtlRetAdv CS 9.70 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.3/D MATFIncA m MT 11.44 -.5 -1.9 +2.2/A MATFIncC m MT 11.58 -.5 -2.0 +1.6/C MichiganTFIncA m SL 11.21 -.3 -1.3 +1.6/C MichiganTFIncC m SL 11.39 -.3 -1.5 +1.0/E MicroCpValA m SV 33.13 +2.3 -2.5 +8.0/C MicroCpValAdv SV 33.32 +2.3 -2.4 +8.3/B MnstTxFrIncA m SM 12.02 -.4 -1.6 +1.5/D MnstTxFrIncC m SM 12.16 -.5 -1.8 +.9/E ModAllcA m MA 16.15 +.2 +.5 +4.8 ModAllcAdv MA 16.17 +.2 +.6 +5.0 ModAllcC m MA 15.66 +.2 +.2 +4.0 ModAllcR b MA 16.10 +.2 +.4 +4.5 MrylndTFIncA m SL 10.72 -.3 -1.1 +1.5/C MrylndTFIncC m SL 10.94 -.3 -1.3 +1.0/E MsrTxFrIncA m SL 11.34 -.3 -1.1 +1.4/D MsrTxFrIncAdv SL 11.34 -.3 -1.0 +1.4/D MsrTxFrIncC m SL 11.45 -.3 -1.2 +.8/E MutA m XM 27.84 +3.1 -1.8 +4.0/E MutBeaconA m XM 16.30 +3.2 -1.0 +5.3/D MutBeaconC m XM 16.13 +3.1 -1.3 +4.5/E MutBeaconZ XM 16.45 +3.2 -1.0 +5.6/D MutC m XM 27.47 +3.0 -2.0 +3.2/E MutEuropeanA m ES 20.98 +6.0 +3.2 +2.4/E MutEuropeanC m ES 20.97 +5.9 +2.9 +1.6/E MutEuropeanR6 ES 21.60 +6.0 +3.3 +2.8/D MutEuropeanZ ES 21.61 +6.0 +3.2 +2.7/D MutFinclSvcsA m SF 24.02 +3.3 -.7 +8.7/D MutFinclSvcsC m SF 23.83 +3.2 -1.0 +7.9/D MutFinclSvcsZ SF 23.97 +3.3 -.7 +9.0/C MutGlbDiscvA m WS 31.79 +4.5 ... +3.9/E MutGlbDiscvC m WS 31.34 +4.4 -.3 +3.2/E MutGlbDiscvR b WS 31.33 +4.5 -.1 +3.7/E MutGlbDiscvZ WS 32.43 +4.5 ... +4.2/E MutIntlA m FV 16.25 +6.6 +2.3 +2.9/D MutQuestA m IH 15.93 +3.3 +1.7 +4.5/B MutQuestC m IH 15.62 +3.2 +1.5 +3.7/C MutQuestZ IH 16.17 +3.4 +1.8 +4.8/B MutR b XM 27.68 +3.1 -1.9 +3.7/E MutR6 XM 28.13 +3.1 -1.7 +4.4/E MutZ XM 28.14 +3.1 -1.7 +4.3/E NCTxFrIncA m SL 11.20 -.4 -1.1 +1.0/E NCTxFrIncAdv SL 11.20 -.4 -1.1 +1.1/E NCTxFrIncC m SL 11.39 -.3 -1.3 +.5/E NJTFIncA m MJ 11.06 -.3 -.9 +1.7/D NJTFIncAdv MJ 11.07 -.3 -.9 +1.8/D NJTFIncC m MJ 11.21 -.3 -1.1 +1.2/E NYIntTFIncA m MN 11.28 -.3 -1.5 +1.3/C NYIntTFIncC m MN 11.32 -.4 -1.7 +.8/E NYTxFrIncA m MY 10.77 -.4 -1.3 +1.2/E NYTxFrIncAdv MY 10.78 -.3 -1.2 +1.3/E NYTxFrIncC m MY 10.77 -.3 -1.4 +.6/E NatrlResA m SN 27.97 +11.3 +3.7 -2.9/D NatrlResAdv SN 29.81 +11.3 +3.8 -2.6/D NatrlResC m SN 27.18 +11.3 +3.5 -3.6/D OhioTxFrIncA m MO 12.40 -.4 -1.5 +2.2/B OhioTxFrIncAdv MO 12.41 -.4 -1.5 +2.3/A OhioTxFrIncC m MO 12.57 -.4 -1.7 +1.7/C OregonTxFrIncA m SL 11.31 -.4 -1.4 +1.8/B OregonTxFrIncAd SL 11.33 -.3 -1.3 +1.9/B OregonTxFrIncC m SL 11.49 -.4 -1.5 +1.3/D PETxFrIncA m MP 9.73 -.3 -.8 +1.7/D PETxFrIncAdv MP 9.74 -.3 -.9 +1.7/D PETxFrIncC m MP 9.86 -.3 -1.0 +1.1/E RisingDivsA m LB 59.22 +2.1 -2.9 +8.3/C RisingDivsAdv LB 59.17 +2.1 -2.8 +8.6/C RisingDivsC m LB 58.14 +2.0 -3.2 +7.5/D RisingDivsR b LB 59.03 +2.0 -3.0 +8.1/C RisingDivsR6 LB 59.17 +2.1 -2.8 +8.8/C RlEsttSecA m SR 19.71 +2.9 -6.1 +2.2/D RlEsttSecC m SR 18.84 +2.8 -6.4 +1.4/E RlRetA m IP 10.03 +.7 +.1 +.3 SmCpGrA m SG 23.32 +3.0 +6.0 +8.6/D SmCpGrAdv SG 24.94 +3.0 +6.0 +8.9/D SmCpGrC m SG 19.67 +2.9 +5.7 +7.8/D SmCpGrR6 SG 25.21 +3.0 +6.1 +9.2/D SmCpValA m SV 55.04 +2.6 -1.4 +8.8/B SmCpValAdv SV 57.69 +2.6 -1.4 +9.1/B SmCpValC m SV 48.79 +2.5 -1.7 +8.0/C SmCpValR b SV 54.46 +2.6 -1.5 +8.5/B SmMidCpGrA m MG 36.15 +1.3 +2.4 +6.0/E SmMidCpGrAdv MG 39.42 +1.4 +2.5 +6.3/E SmMidCpGrC m MG 25.89 +1.3 +2.1 +5.2/E SmMidCpGrR b MG 33.22 +1.3 +2.3 +5.7/E StratIncA m MU 9.59 -.3 -1.3 +1.5/E StratIncAdv MU 9.59 -.4 -1.4 +1.8/D StratIncC m MU 9.58 -.5 -1.6 +1.1/E StratIncR b MU 9.55 -.4 -1.4 +1.3/E TnsMnBdA m SL 10.72 -.4 -1.3 +1.3/D TtlRetA m CI 9.44 -.9 -2.7 +.3/E TtlRetAdv CI 9.49 -.9 -2.6 +.6/E TtlRetC m CI 9.37 -1.1 -2.9 -.1/E TtlRetR6 CI 9.50 -.9 -2.6 +.7/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.4 -1.4 +.1/C USGovtSecC m GI 5.86 -.6 -1.8 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.2/C UtlsA m SU 18.16 +2.7 -2.2 +6.9/B UtlsAdv SU 18.30 +2.6 -2.2 +7.1/B UtlsC m SU 18.06 +2.6 -2.3 +6.4/C UtlsR b SU 18.09 +2.6 -2.3 +6.5/B UtlsR6 SU 18.30 +2.7 -2.1 +7.2/B VirginiaTFIncA m SL 10.85 -.3 -.9 +1.5/C VirginiaTFIncC m SL 11.03 -.3 -1.1 +.9/E WldA m WS 16.79 +4.9 -.8 +3.8/E WldAdv WS 16.76 +4.9 -.7 +4.0/E WldC m WS 15.96 +4.9 -1.1 +3.0/EFrost FundsGrEqInstl LG 13.50 +4.7 +6.8 +12.5/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.14 -.3 -.7 +1.1/E TtlRetBdInstl CS 10.26 -.5 -.5 +2.6/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 8.91 +2.8 -1.7 +7.5/B FundXCnsrvUpgrader TV 38.77 +.5 +1.4 +5.5 FlexInc MU 28.10 -.1 -1.1 +2.6 Upgrader XM 61.14 +1.0 +2.4 +6.3GERSPInc CI 11.16 -1.1 -2.5 +1.3/B RSPUSEq LB 52.32 +1.9 -.2 +8.1/CGMOAsstAllcBdIII MU 22.07 -.2 -.8 +.1/E AsstAllcBdVI MU 22.15 -.2 -.7 +.2/E CorPlusBdIV CI 20.99 -.8 -1.5 +1.3/B EmCtyDbtIII m EB 28.03 -2.3 -3.4 +6.0/A EmCtyDbtIV m EB 27.99 -2.3 -3.4 +6.0/A EmMktsII m EM 34.20 -3.7 -2.2 +4.9/D EmMktsIII m EM 34.30 -3.7 -2.2 +5.0/D EmMktsIV m EM 33.96 -3.7 -2.2 +5.0/D EmMktsV m EM 33.88 -3.7 -2.2 +5.0/D EmMktsVI m EM 33.97 -3.7 -2.2 +5.1/C ForeignSmCoIII m FQ 13.28 +2.7 -2.2 +5.9/E IntlEqIII FV 23.75 +2.3 -.8 +2.8/D IntlEqIV FV 23.71 +2.3 -.8 +2.8/D IntlLgMdCpEqIII FV 25.67 +1.8 -1.4 +2.3/D QualIII LB 24.31 +2.0 -.5 +11.9/A QualIV LB 24.35 +2.0 -.5 +12.0/A QualV LB 24.36 +2.1 -.5 +12.0/A QualVI LB 24.32 +2.1 -.5 +12.1/A TxMgdIntlEqsIII FV 16.83 +2.0 -.8 +2.8/D USEqIII LB 14.98 +.9 -2.7 +8.6/C USEqVI LB 14.88 +.9 -2.7 +8.7/C USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.35 ... -.3 +1.9/B ABCAdv m NE 10.23 ... -.4 +1.7/B AsstAAA m LB 57.32 +.2 -2.8 +6.3/E EqIncAAA m LB 22.31 +.7 -3.4 +4.3/E GoldAAA m SP 12.73 +.3 -7.6 +4.7/B SmCpGrAAA m SB 55.96 +1.5 -3.6 +7.9/C SmCpGrI d SB 57.29 +1.5 -3.5 +8.2/C UtlsA m SU 8.83 +2.8 -2.1 +4.7/C UtlsAAA m SU 8.69 +2.8 -2.1 +4.7/D UtlsC m SU 6.10 +2.7 -2.0 +4.1/D Val25A m MB 14.88 -.7 -3.9 +2.0/EGamcoGlbGrAAA m WS 34.86 +3.2 +4.3 +8.8/A GlbTeleCommsAAA m SC 20.68 +.6 -5.0 +.7/E GrAAA m LG 59.54 +3.9 +4.9 +12.2/BGatewayA m XR 32.72 +1.8 -1.9 +4.2/BGeorge PutnamBalA m MA 19.69 +1.0 -1.3 +5.7/B BalM m MA 19.41 +.9 -1.5 +5.1/C BalY MA 19.76 +1.0 -1.3 +5.9/BGerstein FisherMltFctrGlRlEsSc d GR 10.87 +2.4 -2.3 +4.1/B MltFctrGrEq d LG 22.41 +3.0 +4.0 +10.2/C MltFctrIntlGrEq d FG 16.08 +1.8 +.7 +6.1/CGlenmedeCorFI x CI 10.60 -.9 -2.5 +.6/D MuniInterm x MI 10.76 -.2 -1.0 +1.2/D SmCpEqAdv SB 29.88 +2.7 -.7 +8.3/C StratEq LB 24.32 +1.5 +.1 +11.7/AGoldman SachsBalStratA m TV 11.40 -.3 -1.1 +3.7 CorFIA m CI 10.12 -.9 -2.5 +.9/D CorFIInstl CI 10.16 -.9 -2.4 +1.2/C CptlGrA m LG 29.52 +2.6 +2.9 +10.3/C CptlGrC m LG 21.89 +2.5 +2.6 +9.5/D CptlGrInstl LG 32.48 +2.6 +3.0 +10.8/C DynMuniIncA m MI 15.63 +.5 +.7 +3.1/A DynMuniIncInstl MI 15.62 +.5 +.8 +3.5/A EMEqA m EM 21.22 -2.5 -3.6 +8.0/A EMEqInstl EM 22.72 -2.4 -3.5 +8.5/A EnhIncInstl UB 9.40 +.3 +.4 +1.2 EqGrStratA m WS 18.93 +.1 +.5 +8.7 EqGrStratC m WS 18.05 ... +.2 +7.9 EqIncA m LV 35.85 +1.4 -3.5 +4.1/E GlbIncA m IB 12.07 -.7 -1.2 +1.4/D GlbIncInstl IB 12.05 -.7 -1.0 +1.7/C GovtIncA m GI 14.27 -.7 -1.8 +.2/C GrIncStratA m TV 13.69 -.1 -.7 +5.3 GrIncStratC m TV 13.37 -.1 -.8 +4.6 GrOppsA m MG 21.25 -.3 +.8 +5.8/E GrOppsC m MG 14.65 -.4 +.5 +5.0/E GrOppsInstl MG 25.18 -.3 +.9 +6.2/E GrStratA m IH 15.77 +.1 -.4 +6.8 GrStratC m IH 15.71 -.1 -.6 +6.0 HQlFltngRtIns UB 8.73 +.3 +.6 +1.1 HYA m HY 6.35 +.6 -1.0 +2.8 HYInstl d HY 6.37 +.8 -.9 +3.2 HYMuniA m HM 9.59 +.7 +1.7 +5.5/A HYMuniInstl d HM 9.59 +.8 +1.8 +5.8/A IncBldrA m CA 22.18 +.3 -1.6 +2.7 IntlEqESGInstl FB 20.79 +3.1 +.8 +4.5/C IntlEqInsA m FB 13.38 +3.2 +1.0 +8.6/A IntlEqInsIns FB 13.75 +3.2 +1.1 +9.0/A LgCpGrInsA m LG 30.65 +2.7 +2.3 +12.2/B LgCpGrInsC m LG 27.52 +2.7 +2.1 +11.3/B LgCpGrInsIns LG 31.69 +2.8 +2.5 +12.6/B LgCpValA m LV 15.09 +2.7 -3.5 +2.7/E LgCpValInsA m LV 21.49 +2.1 -1.8 +9.0/A LgCpValInsInstl LV 21.47 +2.2 -1.7 +9.4/A MidCpValA m MV 34.54 +2.0 -1.9 +2.6/E MidCpValInstl MV 34.90 +2.0 -1.8 +3.0/E RlEsttSecInstl SR 15.07 +3.1 -5.3 +2.5/D ShrtDurGovtA m GS 9.76 -.1 -.2 +.2 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.45 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.83 +3.6 +3.0 +10.3/A SmCpValA m SB 55.65 +3.4 -1.1 +8.4/C SmCpValInstl SB 60.13 +3.4 -1.0 +8.8/B TechOppsA m ST 24.70 +4.2 +8.3 +17.9/C TechOppsC m ST 20.45 +4.1 +8.0 +17.0/C USEqInsightsA m LB 46.89 +2.4 +.5 +10.0/A USEqInsightsIns LB 48.35 +2.4 +.7 +10.4/A USTxMgdEqA m LB 22.51 +2.7 +.6 +8.8/BGoodHavenGoodHaven d MV 23.78 +3.9 -1.7 -.2/EGovernment StreetEq LG 74.39 +1.9 -1.0 +7.4/EGreen CenturyBal d MA 26.04 +1.3 -1.0 +3.7/E Eq d LG 40.42 +1.8 -1.0 +9.2/DGreenspringGreenspring d MA 24.02 +1.6 -1.2 +6.1/AGuggenheimHYA m HY 11.11 -.1 -1.4 +4.8/A InvmGradeBdA m CI 18.36 -.6 -1.0 +3.3/A LgCpValA m LV 44.95 +2.4 -2.9 +8.1/A MidCpValA m SV 34.46 +4.4 +.2 +9.9/A MidCpValC m SV 24.88 +4.3 ... +9.1/B StylPlsLgCrA m LB 22.35 +1.9 -1.5 +9.8/A StylPlsMdGrA m MG 44.66 +1.0 ... +8.0/C WldEqIncA m WS 15.11 +1.1 -1.5 +5.9/CGuideMarkCorFISvc b CI 9.05 -.9 -2.6 +.5/E EmMktsSvc b EM 16.56 -2.1 +1.2 +10.1 LgCpCorSvc b LG 17.44 +1.9 -.3 +8.0/E SmMidCpCorSvc b SB 15.02 +3.0 +1.0 +6.9/D WldexUSSvc b FB 9.65 +2.9 +1.6 +3.8/DGuideStone FundsAggresivAllcInv WS 12.40 +.9 +1.3 +7.8 BalAllcInv CA 12.10 -.1 -.5 +3.8 CnsrvAllcInv XY 11.44 +.1 -.3 +2.5 EqIdxInstl LB 29.43 +.8 ... +10.3 EqIdxInv LB 29.42 +.8 -.1 +10.0 ExtnddDrBdIns CL 16.96 -1.6 -4.6 +2.5 ExtnddDrBdInv CL 16.96 -1.6 -4.7 +2.2 GrAllcInv AL 12.48 +.5 +.5 +5.5 GrEqInstl LG 26.59 +1.6 +5.6 +12.2 GrEqInv LG 26.50 +1.6 +5.5 +11.9 IntlEqInstl FB 15.93 +1.3 +1.3 +6.7 IntlEqInv FB 15.95 +1.4 +1.3 +6.4 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.31 -1.1 -2.3 +1.3 MediumDurBdInv CI 14.31 -1.1 -2.4 +1.0 SmCpEqInstl SB 18.48 +.5 +.7 +6.8 SmCpEqInv SB 18.47 +.4 +.5 +6.5 ValEqInstl LV 22.34 +.7 -1.8 +6.9 ValEqInv LV 22.34 +.7 -1.9 +6.6Guinness AtkinsonChinaHK d CH 26.63 -.7 +.5 +6.0 GlbInvtrsInv LB 44.94 -.7 +.3 +11.6HSBCOppI MG 14.91 +2.6 +4.5 +8.2/CHancock HorizonBrknrdSmCpInv SB 67.49 +2.5 -.6 +7.9HarborBdInstl CI 11.22 -1.1 -2.3 +1.5/B CnvrtSecInstl d CV 10.48 +1.7 +2.4 +3.8/D CptlApprecAdmin b LG 72.10 +4.1 +5.7 +13.5/A CptlApprecInstl LG 73.43 +4.1 +5.7 +13.8/A CptlApprecInv b LG 70.76 +4.1 +5.6 +13.4/A HYBdInstl d HY 9.88 +.6 -.3 +3.3/D IntlAdmin b FB 67.46 +2.1 +.1 +1.8/E IntlGrInstl FG 15.64 +.5 -1.1 +6.2/C IntlInstl FB 67.64 +2.1 +.2 +2.1/E IntlInv b FB 67.02 +2.1 +.1 +1.7/E LgCpValInstl LB 14.75 +1.9 -1.2 +11.1/A LgCpValInv b LB 14.87 +1.9 -1.4 +10.6/A MidCpGrInstl MG 10.86 +2.3 +5.3 +9.8/B MidCpValInstl MV 22.66 +1.0 -3.7 +5.7/C RlRetInstl IP 9.22 -.3 -1.2 +1.1/B SmCpGrInstl SG 14.91 +2.3 +3.5 +8.0/D SmCpValInstl SB 35.91 +3.5 -1.1 +11.8/A SmCpValInv b SB 35.01 +3.5 -1.2 +11.3/AHarding LoevnerEmMktsAdv d EM 59.22 -3.5 ... +7.5 GlbEqAdv d WS 37.80 -.6 +1.7 +10.7 IntlEqInstl d FG 23.09 +.4 +1.4 +7.5HartfordBalA m MA 23.55 +.4 -2.3 +4.9/C BalC m MA 23.54 +.3 -2.5 +4.1/D BalHLSIA MA 30.35 +.4 -2.2 +5.4/B BalHLSIB b MA 30.77 +.4 -2.3 +5.1/C BalIncA m CA 13.93 -.3 -4.1 +5.1/A BalIncC m CA 13.73 -.4 -4.3 +4.3/B BalIncI CA 13.94 -.3 -4.0 +5.4/A BalIncR3 b CA 13.97 -.4 -4.2 +4.8/A BalIncR4 b CA 13.98 -.4 -4.2 +5.1/A CapAppHLSIA LG 48.18 +1.6 ... +7.1/E CapAppHLSIB b LG 47.46 +1.6 ... +6.9/E ChecksandBalsA m MA 9.31 +.9 -1.4 +5.5/B ChecksandBalsC m MA 9.25 +.9 -1.6 +4.7/C CnsrvAllcA m CA 10.35 +.4 -.9 +2.2/E CorEqA m LG 29.06 +1.8 +.8 +9.7/D CorEqC m LG 26.61 +1.7 +.6 +8.9/D CorEqY LG 29.43 +1.8 +.9 +10.0/D CptlApprecA m LB 37.77 +1.8 +.6 +6.8/D CptlApprecC m LB 29.33 +1.8 +.3 +6.1/E CptlApprecI LB 37.92 +1.9 +.7 +7.2/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 53

CptlApprecR3 b LB 41.58 +1.8 +.5 +6.5/E CptlApprecR4 b LB 42.83 +1.8 +.6 +6.8/D CptlApprecY LB 43.86 +1.9 +.7 +7.2/D DiscpEqHLSIA LG 15.56 +1.8 +.8 +9.9/D DiscpEqHLSIB b LG 15.38 +1.8 +.7 +9.6/D DivandGrA m LV 25.03 +1.6 -2.6 +8.1/B DivandGrC m LV 24.18 +1.6 -2.8 +7.3/B DivandGrHLSIA LV 23.35 +1.7 -2.5 +8.5/A DivandGrHLSIB b LV 23.23 +1.7 -2.6 +8.2/A DivandGrI LV 24.92 +1.7 -2.5 +8.3/A DivandGrR3 b LV 25.36 +1.6 -2.7 +7.7/B DivandGrR4 b LV 25.53 +1.6 -2.6 +8.0/B DivandGrR5 LV 25.63 +1.7 -2.5 +8.3/A DivandGrY LV 25.64 +1.7 -2.5 +8.5/A EmMktsLclDbtI XP 6.28 -4.6 -.9 +3.0/B EmMktsLclDbtY XP 6.24 -4.6 -.8 +3.1/B EqIncA m LV 19.27 +.8 -4.7 +7.7/B EqIncC m LV 19.16 +.8 -5.0 +7.0/C EqIncI LV 19.17 +.9 -4.6 +8.0/B EqIncR3 b LV 19.29 +.8 -4.8 +7.4/B EqIncR4 b LV 19.32 +.8 -4.7 +7.7/B EqIncY LV 19.46 +.9 -4.6 +8.1/A FltngRtA m BL 8.75 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.07 +.5 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.6 +1.8 +4.4/A FltngRtI BL 8.76 +.6 +1.7 +4.1/B FltngRtY BL 8.74 +.6 +1.8 +4.1/A GlbAllAsstA m IH 10.60 +.2 -1.2 +4.9/A GlbAllAsstC m IH 10.45 +.2 -1.5 +4.1/B GlbCptlApprecA m WS 18.66 +1.5 -.7 +4.2/E GlbCptlApprecC m WS 17.06 +1.4 -1.0 +3.4/E GlbCptlApprecI WS 19.24 +1.5 -.6 +4.5/D GlbEqIncA m WS 12.54 +1.4 -1.8 +4.9/D GlbGrHLSIA WS 29.14 +2.4 +4.5 +12.5/A GlbGrHLSIB b WS 28.84 +2.4 +4.4 +12.2/A GlbRlAsstY IH 9.64 +4.6 +2.2 +2.3/D GrAllcA m AL 12.34 +1.5 -.1 +4.2/E GrAllcC m AL 12.13 +1.3 -.3 +3.5/E GrOppsA m LG 44.89 +3.1 +5.0 +11.2/C GrOppsC m LG 28.83 +3.0 +4.7 +10.4/C GrOppsHLSIA LG 40.40 +3.2 +5.2 +11.9/B GrOppsHLSIB b LG 38.78 +3.1 +5.1 +11.6/B GrOppsI LG 46.88 +3.1 +5.1 +11.5/B GrOppsR4 b LG 47.34 +3.1 +5.0 +11.2/C GrOppsY LG 49.98 +3.1 +5.1 +11.6/B HCA m SH 33.84 +2.3 +.9 +5.2/B HCC m SH 27.64 +2.2 +.7 +4.5/B HCHLSIA SH 22.72 +2.4 +1.2 +5.7/A HCI SH 35.50 +2.3 +1.0 +5.5/B HYA m HY 7.28 +.5 -.8 +3.6/C HYC m HY 7.26 +.6 -1.0 +2.9/E HYHLSIA HY 8.13 +.6 -.9 +4.1/B HYHLSIB b HY 7.99 +.6 -.9 +3.9/C InPlusA m IP 10.39 -.1 -1.0 +.7/C InPlusC m IP 9.96 -.2 -1.2 -.1/E InPlusI IP 10.57 -.1 -.8 +.9/B IntlGrA m FG 15.68 +1.9 +2.1 +6.1/C IntlOppsA m FB 16.88 +1.4 -.5 +4.8/B IntlOppsC m FB 14.72 +1.3 -.7 +4.1/C IntlOppsHLSIA FB 17.40 +1.4 -.3 +5.5/A IntlOppsHLSIB b FB 17.60 +1.4 -.5 +5.2/B IntlOppsI FB 16.78 +1.4 -.4 +5.1/B IntlOppsR4 b FB 17.45 +1.4 -.5 +4.9/B IntlOppsR5 FB 17.62 +1.4 -.3 +5.2/B IntlOppsY FB 17.72 +1.4 -.3 +5.3/B IntlSmCoA m FR 16.81 +1.1 +.6 +7.9/E IntlSmCoY FR 17.12 +1.1 +.8 +8.4/D IntlValY FV 17.76 +2.8 +.7 +9.0/A MidCpA m MG 30.97 +2.6 +3.2 +11.0/A MidCpC m MG 22.67 +2.5 +2.9 +10.1/B MidCpHLSIA MG 41.43 +2.7 +3.3 +11.4/A MidCpHLSIB b MG 40.44 +2.6 +3.2 +11.1/A MidCpI MG 31.83 +2.6 +3.2 +11.2/A MidCpR3 b MG 34.41 +2.6 +3.1 +10.6/B MidCpR4 b MG 35.68 +2.6 +3.2 +10.9/A MidCpR5 MG 36.61 +2.6 +3.2 +11.3/A MidCpValA m MB 15.31 +1.0 -2.5 +4.8/D MidCpValHLSIA MB 12.31 +1.1 -2.3 +5.3/D MidCpValHLSIB b MB 12.20 +1.0 -2.4 +5.0/D MidCpY MG 36.93 +2.6 +3.3 +11.4/A ModAllcA m MA 12.03 +.9 -.4 +3.7/E ModAllcC m MA 11.81 +.9 -.8 +2.9/E MuniOppsA m MI 8.45 -.3 -.8 +2.4/A MuniOppsC m MI 8.46 -.2 -1.0 +1.6/C MuniOppsI MI 8.47 -.1 -.7 +2.6/A MuniRlRetA m MI 9.13 +.1 -.5 +2.1/B QualityValueA m LV 19.89 +1.3 -2.4 +4.8/E SchrEMEqA m EM 16.53 -1.7 -.9 +7.0/B SchrEMEqI EM 16.51 -1.6 -.8 +7.3/A SchrInStkI FB 13.21 +2.1 -.2 +5.4/B SchrUSSCOpI SG 27.06 +3.1 -.6 +9.5/C SchrUSSMCOpI MB 14.36 +1.4 -3.0 +8.6/A ShrtDurA m CS 9.73 ... -.2 +1.3/B ShrtDurC m CS 9.73 -.1 -.5 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.01 +3.7 +4.4 +5.9/E SmCoHLSIA SG 21.36 +3.9 +4.6 +6.4/E SmCoHLSIB b SG 19.83 +3.9 +4.5 +6.2/E SmCpCorA m SB 13.76 +3.0 +.4 +5.3/E SmCpGrA m SG 57.07 +2.8 +2.2 +8.9/D SmCpGrHLSIA SG 32.88 +2.9 +2.3 +9.5/C SmCpGrHLSIB b SG 31.99 +2.9 +2.3 +9.2/D SmCpGrI SG 58.99 +2.9 +2.3 +9.1/D SmCpGrY SG 62.11 +2.9 +2.3 +9.3/C SmMidCpEqHLSIA SB 8.71 +2.4 -1.1 +6.5/D StkHLSIA LB 78.58 +1.7 -1.2 +8.7/C StkHLSIB b LB 78.49 +1.7 -1.3 +8.4/C StratIncA m MU 8.63 -.3 -.5 +3.9/A StratIncC m MU 8.66 -.4 -.9 +3.1/B StratIncI MU 8.65 -.4 -.6 +4.1/A TtlRetBdA m CI 10.09 -.6 -2.1 +1.5/B TtlRetBdC m CI 10.14 -.7 -2.4 +.7/D TtlRetBdHLSIA CI 11.09 -.7 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.03 -.6 -2.0 +1.8/A TtlRetBdY CI 10.22 -.6 -1.9 +1.9/A USGovtSecHLSIA CI 10.10 -.6 -1.1 +.7/D USGovtSecHLSIB b CI 10.08 -.6 -1.2 +.4/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.58 +1.4 -2.9 +6.3/C ValHLSIB b LV 15.54 +1.4 -3.0 +6.0/D WldBdA m IB 10.51 -.2 +.4 +1.2/D WldBdC m IB 10.33 -.2 +.2 +.4/E WldBdI IB 10.58 -.1 +.6 +1.4/D WldBdY IB 10.61 -.1 +.6 +1.6/DHeartlandSelValInv m MV 28.01 +3.7 -.3 +7.9/B ValInv m SV 41.62 +3.4 +1.1 +4.5/E ValPlusInv m SV 33.51 +6.1 +.8 +5.8/DHennessyCrnrstnGrInv b SB 23.60 +3.5 -2.3 +6.3/D CrnrstnLgGrInv b LV 11.83 -.3 -3.5 +5.3/D CrnrstnMC30Ins MB